652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194900,210089055,3160,3160,3160,3160,179
|
|
20240220,194800,210089055,3160,3160,3160,3160,0
|
|
20240220,194700,210089055,3160,3160,3160,3160,0
|
|
20240220,194600,210089055,3160,3160,3160,3160,0
|
|
20240220,194500,210089055,3160,3160,3160,3160,0
|
|
20240220,194400,210089055,3160,3160,3160,3160,0
|
|
20240220,194300,210089055,3160,3160,3160,3160,0
|
|
20240220,194200,210089055,3160,3160,3160,3160,0
|
|
20240220,194100,210089055,3160,3160,3160,3160,0
|
|
20240220,194000,210089055,3160,3160,3160,3160,0
|
|
20240220,193900,210089055,3160,3160,3160,3160,0
|
|
20240220,193800,210089055,3160,3160,3160,3160,0
|
|
20240220,193700,210089055,3160,3160,3160,3160,0
|
|
20240220,193600,210089055,3160,3160,3160,3160,0
|
|
20240220,193500,210089055,3160,3160,3160,3160,0
|
|
20240220,193400,210089055,3160,3160,3160,3160,0
|
|
20240220,193300,210089055,3160,3160,3160,3160,0
|
|
20240220,193200,210089055,3160,3160,3160,3160,0
|
|
20240220,193100,210089055,3160,3160,3160,3160,0
|
|
20240220,193000,210089055,3160,3160,3160,3160,0
|
|
20240220,192900,210089055,3160,3160,3160,3160,0
|
|
20240220,192800,210089055,3160,3160,3160,3160,0
|
|
20240220,192700,210089055,3160,3160,3160,3160,0
|
|
20240220,192600,210089055,3160,3160,3160,3160,0
|
|
20240220,192500,210089055,3160,3160,3160,3160,0
|
|
20240220,192400,210089055,3160,3160,3160,3160,0
|
|
20240220,192300,210089055,3160,3160,3160,3160,0
|
|
20240220,192200,210089055,3160,3160,3160,3160,0
|
|
20240220,192100,210089055,3160,3160,3160,3160,0
|
|
20240220,192000,210089055,3160,3160,3160,3160,0
|
|
20240220,191900,210089055,3160,3160,3160,3160,179
|
|
20240220,191800,210089055,3160,3160,3160,3160,0
|
|
20240220,191700,210089055,3160,3160,3160,3160,0
|
|
20240220,191600,210089055,3160,3160,3160,3160,0
|
|
20240220,191500,210089055,3160,3160,3160,3160,0
|
|
20240220,191400,210089055,3160,3160,3160,3160,0
|
|
20240220,191300,210089055,3160,3160,3160,3160,0
|
|
20240220,191200,210089055,3160,3160,3160,3160,0
|
|
20240220,191100,210089055,3160,3160,3160,3160,0
|
|
20240220,191000,210089055,3160,3160,3160,3160,0
|
|
20240220,190900,210089055,3160,3160,3160,3160,0
|
|
20240220,190800,210089055,3160,3160,3160,3160,0
|
|
20240220,190700,210089055,3160,3160,3160,3160,0
|
|
20240220,190600,210089055,3160,3160,3160,3160,0
|
|
20240220,190500,210089055,3160,3160,3160,3160,0
|
|
20240220,190400,210089055,3160,3160,3160,3160,0
|
|
20240220,190300,210089055,3160,3160,3160,3160,0
|
|
20240220,190200,210089055,3160,3160,3160,3160,0
|
|
20240220,190100,210089055,3160,3160,3160,3160,0
|
|
20240220,190000,210089055,3160,3160,3160,3160,0
|
|
20240220,185900,210089055,3160,3160,3160,3160,0
|
|
20240220,185800,210089055,3160,3160,3160,3160,0
|
|
20240220,185700,210089055,3160,3160,3160,3160,0
|
|
20240220,185600,210089055,3160,3160,3160,3160,0
|
|
20240220,185500,210089055,3160,3160,3160,3160,0
|
|
20240220,185400,210089055,3160,3160,3160,3160,0
|
|
20240220,185300,210089055,3160,3160,3160,3160,0
|
|
20240220,185200,210089055,3160,3160,3160,3160,0
|
|
20240220,185100,210089055,3160,3160,3160,3160,0
|
|
20240220,185000,210089055,3160,3160,3160,3160,0
|
|
20240220,184900,210089055,3160,3160,3160,3160,179
|
|
20240220,184800,210089055,3160,3160,3160,3160,0
|
|
20240220,184700,210089055,3160,3160,3160,3160,0
|
|
20240220,184600,210089055,3160,3160,3160,3160,0
|
|
20240220,184500,210089055,3160,3160,3160,3160,0
|
|
20240220,184400,210089055,3160,3160,3160,3160,0
|
|
20240220,184300,210089055,3160,3160,3160,3160,0
|
|
20240220,184200,210089055,3160,3160,3160,3160,0
|
|
20240220,184100,210089055,3160,3160,3160,3160,0
|
|
20240220,184000,210089055,3160,3160,3160,3160,0
|
|
20240220,183900,210089055,3160,3160,3160,3160,0
|
|
20240220,183800,210089055,3160,3160,3160,3160,0
|
|
20240220,183700,210089055,3160,3160,3160,3160,0
|
|
20240220,183600,210089055,3160,3160,3160,3160,0
|
|
20240220,183500,210089055,3160,3160,3160,3160,0
|
|
20240220,183400,210089055,3160,3160,3160,3160,0
|
|
20240220,183300,210089055,3160,3160,3160,3160,0
|
|
20240220,183200,210089055,3160,3160,3160,3160,0
|
|
20240220,183100,210089055,3160,3160,3160,3160,0
|
|
20240220,183000,210089055,3160,3160,3160,3160,0
|
|
20240220,182900,210089055,3160,3160,3160,3160,0
|
|
20240220,182800,210089055,3160,3160,3160,3160,0
|
|
20240220,182700,210089055,3160,3160,3160,3160,0
|
|
20240220,182600,210089055,3160,3160,3160,3160,0
|
|
20240220,182500,210089055,3160,3160,3160,3160,0
|
|
20240220,182400,210089055,3160,3160,3160,3160,0
|
|
20240220,182300,210089055,3160,3160,3160,3160,0
|
|
20240220,182200,210089055,3160,3160,3160,3160,0
|
|
20240220,182100,210089055,3160,3160,3160,3160,0
|
|
20240220,182000,210089055,3160,3160,3160,3160,0
|
|
20240220,181900,210089055,3160,3160,3160,3160,179
|
|
20240220,181800,210089055,3160,3160,3160,3160,0
|
|
20240220,181700,210089055,3160,3160,3160,3160,0
|
|
20240220,181600,210089055,3160,3160,3160,3160,0
|
|
20240220,181500,210089055,3160,3160,3160,3160,0
|
|
20240220,181400,210089055,3160,3160,3160,3160,0
|
|
20240220,181300,210089055,3160,3160,3160,3160,0
|
|
20240220,181200,210089055,3160,3160,3160,3160,0
|
|
20240220,181100,210089055,3160,3160,3160,3160,0
|
|
20240220,181000,210089055,3160,3160,3160,3160,0
|
|
20240220,180900,210089055,3160,3160,3160,3160,0
|
|
20240220,180800,210089055,3160,3160,3160,3160,0
|
|
20240220,180700,210089055,3160,3160,3160,3160,0
|
|
20240220,180600,210089055,3160,3160,3160,3160,0
|
|
20240220,180500,210089055,3160,3160,3160,3160,0
|
|
20240220,180400,210089055,3160,3160,3160,3160,0
|
|
20240220,180300,210089055,3160,3160,3160,3160,0
|
|
20240220,180200,210089055,3160,3160,3160,3160,0
|
|
20240220,180100,210089055,3160,3160,3160,3160,0
|
|
20240220,180000,210089055,3160,3160,3160,3160,0
|
|
20240220,175900,210089055,3160,3160,3160,3160,0
|
|
20240220,175800,210089055,3160,3160,3160,3160,0
|
|
20240220,175700,210089055,3160,3160,3160,3160,0
|
|
20240220,175600,210089055,3160,3160,3160,3160,0
|
|
20240220,175500,210089055,3160,3160,3160,3160,0
|
|
20240220,175400,210089055,3160,3160,3160,3160,0
|
|
20240220,175300,210089055,3160,3160,3160,3160,0
|
|
20240220,175200,210089055,3160,3160,3160,3160,0
|
|
20240220,175100,210089055,3160,3160,3160,3160,0
|
|
20240220,175000,210089055,3160,3160,3160,3160,0
|
|
20240220,174900,210089055,3160,3160,3160,3160,179
|
|
20240220,174800,210089055,3160,3160,3160,3160,0
|
|
20240220,174700,210089055,3160,3160,3160,3160,0
|
|
20240220,174600,210089055,3160,3160,3160,3160,0
|
|
20240220,174500,210089055,3160,3160,3160,3160,0
|
|
20240220,174400,210089055,3160,3160,3160,3160,0
|
|
20240220,174300,210089055,3160,3160,3160,3160,0
|
|
20240220,174200,210089055,3160,3160,3160,3160,0
|
|
20240220,174100,210089055,3160,3160,3160,3160,0
|
|
20240220,174000,210089055,3160,3160,3160,3160,0
|
|
20240220,173900,210089055,3160,3160,3160,3160,0
|
|
20240220,173800,210089055,3160,3160,3160,3160,0
|
|
20240220,173700,210089055,3160,3160,3160,3160,0
|
|
20240220,173600,210089055,3160,3160,3160,3160,0
|
|
20240220,173500,210089055,3160,3160,3160,3160,0
|
|
20240220,173400,210089055,3160,3160,3160,3160,0
|
|
20240220,173300,210089055,3160,3160,3160,3160,0
|
|
20240220,173200,210089055,3160,3160,3160,3160,0
|
|
20240220,173100,210089055,3160,3160,3160,3160,0
|
|
20240220,173000,210089055,3160,3160,3160,3160,0
|
|
20240220,172900,210089055,3160,3160,3160,3160,0
|
|
20240220,172800,210089055,3160,3160,3160,3160,0
|
|
20240220,172700,210089055,3160,3160,3160,3160,0
|
|
20240220,172600,210089055,3160,3160,3160,3160,0
|
|
20240220,172500,210089055,3160,3160,3160,3160,0
|
|
20240220,172400,210089055,3160,3160,3160,3160,0
|
|
20240220,172300,210089055,3160,3160,3160,3160,0
|
|
20240220,172200,210089055,3160,3160,3160,3160,0
|
|
20240220,172100,210089055,3160,3160,3160,3160,0
|
|
20240220,172000,210089055,3160,3160,3160,3160,0
|
|
20240220,171900,210089055,3160,3160,3160,3160,179
|
|
20240220,171800,210089055,3160,3160,3160,3160,0
|
|
20240220,171700,210089055,3160,3160,3160,3160,0
|
|
20240220,171600,210089055,3160,3160,3160,3160,0
|
|
20240220,171500,210089055,3160,3160,3160,3160,0
|
|
20240220,171400,210089055,3160,3160,3160,3160,0
|
|
20240220,171300,210089055,3160,3160,3160,3160,0
|
|
20240220,171200,210089055,3160,3160,3160,3160,0
|
|
20240220,171100,210089055,3160,3160,3160,3160,0
|
|
20240220,171000,210089055,3160,3160,3160,3160,0
|
|
20240220,170900,210089055,3160,3160,3160,3160,0
|
|
20240220,170800,210089055,3160,3160,3160,3160,0
|
|
20240220,170700,210089055,3160,3160,3160,3160,0
|
|
20240220,170600,210089055,3160,3160,3160,3160,0
|
|
20240220,170500,210089055,3160,3160,3160,3160,0
|
|
20240220,170400,210089055,3160,3160,3160,3160,0
|
|
20240220,170300,210089055,3160,3160,3160,3160,0
|
|
20240220,170200,210089055,3160,3160,3160,3160,0
|
|
20240220,170100,210089055,3160,3160,3160,3160,0
|
|
20240220,170000,210089055,3160,3160,3160,3160,0
|
|
20240220,165900,210089055,3160,3160,3160,3160,0
|
|
20240220,165800,210089055,3160,3160,3160,3160,0
|
|
20240220,165700,210089055,3160,3160,3160,3160,0
|
|
20240220,165600,210089055,3160,3160,3160,3160,0
|
|
20240220,165500,210089055,3160,3160,3160,3160,0
|
|
20240220,165400,210089055,3160,3160,3160,3160,0
|
|
20240220,165300,210089055,3160,3160,3160,3160,0
|
|
20240220,165200,210089055,3160,3160,3160,3160,0
|
|
20240220,165100,210089055,3160,3160,3160,3160,0
|
|
20240220,165000,210089055,3160,3160,3160,3160,0
|
|
20240220,164900,210089055,3160,3160,3160,3160,179
|
|
20240220,164800,210089055,3160,3160,3160,3160,0
|
|
20240220,164700,210089055,3160,3160,3160,3160,0
|
|
20240220,164600,210089055,3160,3160,3160,3160,0
|
|
20240220,164500,210089055,3160,3160,3160,3160,0
|
|
20240220,164400,210089055,3160,3160,3160,3160,0
|
|
20240220,164300,210089055,3160,3160,3160,3160,0
|
|
20240220,164200,210089055,3160,3160,3160,3160,0
|
|
20240220,164100,210089055,3160,3160,3160,3160,0
|
|
20240220,164000,210089055,3160,3160,3160,3160,0
|
|
20240220,163900,210089055,3160,3160,3160,3160,0
|
|
20240220,163800,210089055,3160,3160,3160,3160,0
|
|
20240220,163700,210089055,3160,3160,3160,3160,0
|
|
20240220,163600,210089055,3160,3160,3160,3160,0
|
|
20240220,163500,210089055,3160,3160,3160,3160,0
|
|
20240220,163400,210089055,3160,3160,3160,3160,0
|
|
20240220,163300,210089055,3160,3160,3160,3160,0
|
|
20240220,163200,210089055,3160,3160,3160,3160,0
|
|
20240220,163100,210089055,3160,3160,3160,3160,0
|
|
20240220,163000,210089055,3160,3160,3160,3160,0
|
|
20240220,162900,210089055,3160,3160,3160,3160,0
|
|
20240220,162800,210089055,3160,3160,3160,3160,0
|
|
20240220,162700,210089055,3160,3160,3160,3160,0
|
|
20240220,162600,210089055,3160,3160,3160,3160,0
|
|
20240220,162500,210089055,3160,3160,3160,3160,0
|
|
20240220,162400,210089055,3160,3160,3160,3160,0
|
|
20240220,162300,210089055,3160,3160,3160,3160,0
|
|
20240220,162200,210089055,3160,3160,3160,3160,0
|
|
20240220,162100,210089055,3160,3160,3160,3160,0
|
|
20240220,162000,210089055,3160,3160,3160,3160,0
|
|
20240220,161900,210089055,3160,3160,3160,3160,179
|
|
20240220,161800,210089055,3160,3160,3160,3160,0
|
|
20240220,161700,210089055,3160,3160,3160,3160,0
|
|
20240220,161600,210089055,3160,3160,3160,3160,0
|
|
20240220,161500,210089055,3160,3160,3160,3160,0
|
|
20240220,161400,210089055,3160,3160,3160,3160,0
|
|
20240220,161300,210089055,3160,3160,3160,3160,0
|
|
20240220,161200,210089055,3160,3160,3160,3160,0
|
|
20240220,161100,210089055,3160,3160,3160,3160,0
|
|
20240220,161000,210089055,3160,3160,3160,3160,0
|
|
20240220,160900,210089055,3160,3160,3160,3160,0
|
|
20240220,160800,210089055,3160,3160,3160,3160,0
|
|
20240220,160700,210089055,3160,3160,3160,3160,0
|
|
20240220,160600,210089055,3160,3160,3160,3160,0
|
|
20240220,160500,210089055,3160,3160,3160,3160,0
|
|
20240220,160400,210089055,3160,3160,3160,3160,0
|
|
20240220,160300,210089055,3160,3160,3160,3160,0
|
|
20240220,160200,210089055,3160,3160,3160,3160,0
|
|
20240220,160100,210089055,3160,3160,3160,3160,0
|
|
20240220,160000,210089055,3160,3160,3160,3160,0
|
|
20240220,155900,210089055,3160,3160,3160,3160,0
|
|
20240220,155800,210089055,3160,3160,3160,3160,0
|
|
20240220,155700,210089055,3160,3160,3160,3160,0
|
|
20240220,155600,210089055,3160,3160,3160,3160,0
|
|
20240220,155500,210089055,3160,3160,3160,3160,0
|
|
20240220,155400,210089055,3160,3160,3160,3160,0
|
|
20240220,155300,210089055,3160,3160,3160,3160,0
|
|
20240220,155200,210089055,3160,3160,3160,3160,0
|
|
20240220,155100,210089055,3160,3160,3160,3160,0
|
|
20240220,155000,210089055,3160,3160,3160,3160,0
|
|
20240220,154900,210089055,3160,3160,3160,3160,179
|
|
20240220,154800,210089055,3160,3160,3160,3160,0
|
|
20240220,154700,210089055,3160,3160,3160,3160,0
|
|
20240220,154600,210089055,3160,3160,3160,3160,0
|
|
20240220,154500,210089055,3160,3160,3160,3160,0
|
|
20240220,154400,210089055,3160,3160,3160,3160,0
|
|
20240220,154300,210089055,3160,3160,3160,3160,0
|
|
20240220,154200,210089055,3160,3160,3160,3160,0
|
|
20240220,154100,210089055,3160,3160,3160,3160,0
|
|
20240220,154000,210089055,3160,3160,3160,3160,0
|
|
20240220,153900,210089055,3160,3160,3160,3160,0
|
|
20240220,153800,210089055,3160,3160,3160,3160,0
|
|
20240220,153700,210089055,3160,3160,3160,3160,0
|
|
20240220,153600,210089055,3160,3160,3160,3160,0
|
|
20240220,153500,210089055,3160,3160,3160,3160,0
|
|
20240220,153400,210089055,3160,3160,3160,3160,0
|
|
20240220,153300,210089055,3160,3160,3160,3160,0
|
|
20240220,153200,210089055,3160,3160,3160,3160,0
|
|
20240220,153100,210089055,3160,3160,3160,3160,0
|
|
20240220,153000,210089055,3160,3160,3160,3160,179
|
|
20240220,152900,209523415,3135,3135,3135,3135,0
|
|
20240220,152800,209523415,3135,3135,3135,3135,0
|
|
20240220,152700,209523415,3135,3135,3135,3135,0
|
|
20240220,152600,209523415,3135,3135,3135,3135,0
|
|
20240220,152500,209523415,3135,3135,3135,3135,0
|
|
20240220,152400,209523415,3135,3135,3135,3135,0
|
|
20240220,152300,209523415,3135,3135,3135,3135,0
|
|
20240220,152200,209523415,3135,3135,3135,3135,0
|
|
20240220,152100,209523415,3135,3135,3135,3135,0
|
|
20240220,152000,209523415,3135,3135,3135,3135,0
|
|
20240220,151900,209523415,3135,3140,3140,3135,956
|
|
20240220,151800,206523865,3140,3140,3140,3140,0
|
|
20240220,151700,206523865,3140,3140,3140,3140,0
|
|
20240220,151600,206523865,3140,3140,3140,3140,0
|
|
20240220,151500,206523865,3140,3140,3140,3140,0
|
|
20240220,151400,206523865,3140,3140,3140,3140,0
|
|
20240220,151300,206523865,3140,3140,3140,3140,0
|
|
20240220,151200,206523865,3140,3140,3140,3140,0
|
|
20240220,151100,206523865,3140,3140,3140,3140,122
|
|
20240220,151000,206140785,3140,3140,3140,3140,221
|
|
20240220,150900,205446845,3140,3140,3140,3140,0
|
|
20240220,150800,205446845,3140,3140,3140,3140,0
|
|
20240220,150700,205446845,3140,3140,3140,3140,0
|
|
20240220,150600,205446845,3140,3140,3140,3140,0
|
|
20240220,150500,205446845,3140,3140,3140,3140,350
|
|
20240220,150400,204347845,3155,3155,3155,3155,0
|
|
20240220,150300,204347845,3155,3155,3155,3155,0
|
|
20240220,150200,204347845,3155,3155,3155,3155,0
|
|
20240220,150100,204347845,3155,3155,3155,3155,0
|
|
20240220,150000,204347845,3155,3155,3155,3155,0
|
|
20240220,145900,204347845,3155,3155,3155,3155,0
|
|
20240220,145800,204347845,3155,3155,3155,3155,0
|
|
20240220,145700,204347845,3155,3155,3155,3155,0
|
|
20240220,145600,204347845,3155,3155,3155,3155,0
|
|
20240220,145500,204347845,3155,3155,3155,3155,0
|
|
20240220,145400,204347845,3155,3155,3155,3155,0
|
|
20240220,145300,204347845,3155,3155,3155,3155,0
|
|
20240220,145200,204347845,3155,3155,3155,3155,0
|
|
20240220,145100,204347845,3155,3155,3155,3155,0
|
|
20240220,145000,204347845,3155,3155,3155,3155,0
|
|
20240220,144900,204347845,3155,3155,3155,3155,0
|
|
20240220,144800,204347845,3155,3155,3155,3155,0
|
|
20240220,144700,204347845,3155,3155,3155,3155,0
|
|
20240220,144600,204347845,3155,3155,3155,3155,160
|
|
20240220,144500,203843045,3155,3155,3155,3155,0
|
|
20240220,144400,203843045,3155,3155,3155,3155,0
|
|
20240220,144300,203843045,3155,3155,3155,3155,0
|
|
20240220,144200,203843045,3155,3155,3155,3155,0
|
|
20240220,144100,203843045,3155,3155,3155,3155,0
|
|
20240220,144000,203843045,3155,3155,3155,3155,0
|
|
20240220,143900,203843045,3155,3155,3155,3155,0
|
|
20240220,143800,203843045,3155,3155,3155,3155,2
|
|
20240220,143700,203836735,3155,3155,3155,3155,0
|
|
20240220,143600,203836735,3155,3155,3155,3155,0
|
|
20240220,143500,203836735,3155,3155,3155,3155,0
|
|
20240220,143400,203836735,3155,3155,3155,3155,600
|
|
20240220,143300,201943735,3140,3140,3140,3140,0
|
|
20240220,143200,201943735,3140,3140,3140,3140,0
|
|
20240220,143100,201943735,3140,3140,3140,3140,0
|
|
20240220,143000,201943735,3140,3140,3140,3140,0
|
|
20240220,142900,201943735,3140,3140,3140,3140,0
|
|
20240220,142800,201943735,3140,3140,3140,3140,0
|
|
20240220,142700,201943735,3140,3140,3140,3140,0
|
|
20240220,142600,201943735,3140,3140,3140,3140,0
|
|
20240220,142500,201943735,3140,3140,3140,3140,0
|
|
20240220,142400,201943735,3140,3140,3140,3140,20
|
|
20240220,142300,201880935,3165,3165,3165,3165,0
|
|
20240220,142200,201880935,3165,3165,3165,3165,0
|
|
20240220,142100,201880935,3165,3165,3165,3165,0
|
|
20240220,142000,201880935,3165,3165,3165,3165,0
|
|
20240220,141900,201880935,3165,3165,3165,3165,0
|
|
20240220,141800,201880935,3165,3165,3165,3165,3
|
|
20240220,141700,201871440,3145,3145,3145,3145,0
|
|
20240220,141600,201871440,3145,3145,3145,3145,0
|
|
20240220,141500,201871440,3145,3145,3145,3140,24
|
|
20240220,141400,201795980,3140,3140,3140,3140,200
|
|
20240220,141300,201167980,3145,3145,3145,3145,57
|
|
20240220,141200,200988715,3145,3145,3145,3145,0
|
|
20240220,141100,200988715,3145,3145,3145,3145,0
|
|
20240220,141000,200988715,3145,3145,3145,3145,270
|
|
20240220,140900,200139565,3165,3165,3165,3165,3
|
|
20240220,140800,200130070,3165,3155,3165,3155,10
|
|
20240220,140700,200098470,3140,3140,3140,3140,0
|
|
20240220,140600,200098470,3140,3140,3140,3140,0
|
|
20240220,140500,200098470,3140,3140,3140,3140,0
|
|
20240220,140400,200098470,3140,3140,3140,3140,1
|
|
20240220,140300,200095330,3140,3140,3140,3140,0
|
|
20240220,140200,200095330,3140,3140,3140,3140,0
|
|
20240220,140100,200095330,3140,3140,3140,3140,0
|
|
20240220,140000,200095330,3140,3140,3140,3140,0
|
|
20240220,135900,200095330,3140,3140,3140,3140,3
|
|
20240220,135800,200085910,3140,3140,3140,3140,0
|
|
20240220,135700,200085910,3140,3140,3140,3140,0
|
|
20240220,135600,200085910,3140,3140,3140,3140,0
|
|
20240220,135500,200085910,3140,3140,3140,3140,0
|
|
20240220,135400,200085910,3140,3140,3140,3140,0
|
|
20240220,135300,200085910,3140,3140,3140,3140,0
|
|
20240220,135200,200085910,3140,3140,3140,3140,0
|
|
20240220,135100,200085910,3140,3140,3140,3140,0
|
|
20240220,135000,200085910,3140,3140,3140,3140,29
|
|
20240220,134900,199994850,3145,3145,3145,3145,0
|
|
20240220,134800,199994850,3145,3145,3145,3145,50
|
|
20240220,134700,199837600,3145,3145,3145,3145,0
|
|
20240220,134600,199837600,3145,3145,3145,3145,0
|
|
20240220,134500,199837600,3145,3145,3145,3145,0
|
|
20240220,134400,199837600,3145,3145,3145,3145,0
|
|
20240220,134300,199837600,3145,3145,3145,3145,0
|
|
20240220,134200,199837600,3145,3145,3145,3145,0
|
|
20240220,134100,199837600,3145,3145,3145,3145,0
|
|
20240220,134000,199837600,3145,3145,3145,3145,0
|
|
20240220,133900,199837600,3145,3145,3145,3145,0
|
|
20240220,133800,199837600,3145,3145,3145,3145,0
|
|
20240220,133700,199837600,3145,3145,3145,3145,0
|
|
20240220,133600,199837600,3145,3145,3145,3145,0
|
|
20240220,133500,199837600,3145,3145,3145,3145,0
|
|
20240220,133400,199837600,3145,3145,3145,3145,0
|
|
20240220,133300,199837600,3145,3145,3145,3145,0
|
|
20240220,133200,199837600,3145,3145,3145,3145,5
|
|
20240220,133100,199821875,3145,3145,3145,3145,5
|
|
20240220,133000,199806150,3150,3150,3150,3150,69
|
|
20240220,132900,199588800,3155,3155,3155,3155,0
|
|
20240220,132800,199588800,3155,3155,3155,3155,0
|
|
20240220,132700,199588800,3155,3155,3155,3155,0
|
|
20240220,132600,199588800,3155,3155,3155,3155,0
|
|
20240220,132500,199588800,3155,3155,3155,3155,0
|
|
20240220,132400,199588800,3155,3155,3155,3155,2
|
|
20240220,132300,199582490,3155,3155,3155,3155,0
|
|
20240220,132200,199582490,3155,3155,3155,3155,0
|
|
20240220,132100,199582490,3155,3155,3155,3155,0
|
|
20240220,132000,199582490,3155,3155,3155,3155,0
|
|
20240220,131900,199582490,3155,3155,3155,3155,16
|
|
20240220,131800,199532010,3165,3165,3165,3165,0
|
|
20240220,131700,199532010,3165,3165,3165,3165,0
|
|
20240220,131600,199532010,3165,3165,3165,3165,0
|
|
20240220,131500,199532010,3165,3165,3165,3165,0
|
|
20240220,131400,199532010,3165,3165,3165,3165,0
|
|
20240220,131300,199532010,3165,3165,3165,3165,0
|
|
20240220,131200,199532010,3165,3165,3165,3165,0
|
|
20240220,131100,199532010,3165,3165,3165,3165,22
|
|
20240220,131000,199462380,3165,3165,3165,3165,5
|
|
20240220,130900,199446555,3165,3165,3165,3165,0
|
|
20240220,130800,199446555,3165,3165,3165,3165,0
|
|
20240220,130700,199446555,3165,3165,3165,3165,0
|
|
20240220,130600,199446555,3165,3165,3165,3165,0
|
|
20240220,130500,199446555,3165,3165,3165,3165,1
|
|
20240220,130400,199443390,3145,3145,3145,3145,0
|
|
20240220,130300,199443390,3145,3145,3145,3145,0
|
|
20240220,130200,199443390,3145,3145,3145,3145,0
|
|
20240220,130100,199443390,3145,3150,3150,3145,240
|
|
20240220,130000,198688585,3150,3150,3150,3150,0
|
|
20240220,125900,198688585,3150,3150,3150,3150,0
|
|
20240220,125800,198688585,3150,3165,3165,3150,310
|
|
20240220,125700,197711935,3165,3165,3165,3165,0
|
|
20240220,125600,197711935,3165,3165,3165,3165,13
|
|
20240220,125500,197670790,3150,3150,3150,3150,0
|
|
20240220,125400,197670790,3150,3150,3150,3150,64
|
|
20240220,125300,197469190,3175,3175,3175,3175,0
|
|
20240220,125200,197469190,3175,3175,3175,3175,0
|
|
20240220,125100,197469190,3175,3175,3175,3175,0
|
|
20240220,125000,197469190,3175,3175,3175,3175,0
|
|
20240220,124900,197469190,3175,3175,3175,3175,10
|
|
20240220,124800,197437440,3175,3175,3175,3175,60
|
|
20240220,124700,197246940,3175,3175,3175,3175,0
|
|
20240220,124600,197246940,3175,3165,3175,3165,319
|
|
20240220,124500,196237005,3175,3175,3175,3175,0
|
|
20240220,124400,196237005,3175,3175,3175,3175,4
|
|
20240220,124300,196224305,3155,3155,3155,3155,0
|
|
20240220,124200,196224305,3155,3155,3155,3155,0
|
|
20240220,124100,196224305,3155,3155,3155,3155,0
|
|
20240220,124000,196224305,3155,3155,3155,3155,0
|
|
20240220,123900,196224305,3155,3155,3155,3155,2
|
|
20240220,123800,196217995,3150,3150,3150,3150,0
|
|
20240220,123700,196217995,3150,3150,3150,3150,0
|
|
20240220,123600,196217995,3150,3150,3150,3150,0
|
|
20240220,123500,196217995,3150,3150,3150,3150,0
|
|
20240220,123400,196217995,3150,3145,3150,3145,1048
|
|
20240220,123300,192920535,3145,3145,3145,3145,0
|
|
20240220,123200,192920535,3145,3145,3145,3145,0
|
|
20240220,123100,192920535,3145,3145,3145,3145,0
|
|
20240220,123000,192920535,3145,3145,3145,3145,0
|
|
20240220,122900,192920535,3145,3145,3145,3145,8
|
|
20240220,122800,192895375,3140,3140,3140,3140,0
|
|
20240220,122700,192895375,3140,3140,3140,3140,0
|
|
20240220,122600,192895375,3140,3140,3140,3140,0
|
|
20240220,122500,192895375,3140,3140,3140,3140,0
|
|
20240220,122400,192895375,3140,3140,3140,3140,0
|
|
20240220,122300,192895375,3140,3140,3140,3140,0
|
|
20240220,122200,192895375,3140,3140,3140,3140,0
|
|
20240220,122100,192895375,3140,3140,3140,3140,229
|
|
20240220,122000,192176315,3140,3140,3140,3140,110
|
|
20240220,121900,191830915,3140,3140,3140,3140,20
|
|
20240220,121800,191768115,3140,3140,3140,3140,0
|
|
20240220,121700,191768115,3140,3140,3140,3140,1
|
|
20240220,121600,191764975,3140,3140,3140,3140,0
|
|
20240220,121500,191764975,3140,3140,3140,3140,0
|
|
20240220,121400,191764975,3140,3140,3140,3140,0
|
|
20240220,121300,191764975,3140,3140,3140,3140,0
|
|
20240220,121200,191764975,3140,3140,3140,3140,1
|
|
20240220,121100,191761835,3140,3140,3140,3140,1
|
|
20240220,121000,191758695,3140,3140,3140,3140,2
|
|
20240220,120900,191752415,3140,3140,3140,3140,0
|
|
20240220,120800,191752415,3140,3140,3140,3140,1
|
|
20240220,120700,191749275,3140,3140,3140,3140,0
|
|
20240220,120600,191749275,3140,3140,3140,3140,4
|
|
20240220,120500,191736715,3140,3140,3140,3140,0
|
|
20240220,120400,191736715,3140,3140,3140,3140,0
|
|
20240220,120300,191736715,3140,3140,3140,3140,0
|
|
20240220,120200,191736715,3140,3140,3140,3140,0
|
|
20240220,120100,191736715,3140,3140,3140,3140,0
|
|
20240220,120000,191736715,3140,3140,3140,3140,0
|
|
20240220,115900,191736715,3140,3140,3140,3140,0
|
|
20240220,115800,191736715,3140,3140,3140,3140,0
|
|
20240220,115700,191736715,3140,3140,3140,3140,0
|
|
20240220,115600,191736715,3140,3140,3140,3140,0
|
|
20240220,115500,191736715,3140,3140,3140,3140,0
|
|
20240220,115400,191736715,3140,3140,3140,3140,10
|
|
20240220,115300,191705315,3140,3140,3140,3140,0
|
|
20240220,115200,191705315,3140,3140,3140,3140,0
|
|
20240220,115100,191705315,3140,3140,3140,3140,0
|
|
20240220,115000,191705315,3140,3140,3140,3140,0
|
|
20240220,114900,191705315,3140,3140,3140,3140,0
|
|
20240220,114800,191705315,3140,3140,3140,3140,0
|
|
20240220,114700,191705315,3140,3140,3140,3140,0
|
|
20240220,114600,191705315,3140,3140,3140,3140,0
|
|
20240220,114500,191705315,3140,3140,3140,3140,0
|
|
20240220,114400,191705315,3140,3140,3140,3140,0
|
|
20240220,114300,191705315,3140,3140,3140,3140,0
|
|
20240220,114200,191705315,3140,3140,3140,3140,0
|
|
20240220,114100,191705315,3140,3140,3140,3140,0
|
|
20240220,114000,191705315,3140,3140,3140,3140,0
|
|
20240220,113900,191705315,3140,3140,3140,3140,0
|
|
20240220,113800,191705315,3140,3140,3140,3140,0
|
|
20240220,113700,191705315,3140,3140,3140,3140,2
|
|
20240220,113600,191699035,3140,3140,3140,3140,0
|
|
20240220,113500,191699035,3140,3140,3140,3140,0
|
|
20240220,113400,191699035,3140,3140,3140,3140,0
|
|
20240220,113300,191699035,3140,3140,3140,3140,0
|
|
20240220,113200,191699035,3140,3140,3140,3140,0
|
|
20240220,113100,191699035,3140,3140,3140,3140,6
|
|
20240220,113000,191680195,3140,3140,3140,3140,0
|
|
20240220,112900,191680195,3140,3140,3140,3140,0
|
|
20240220,112800,191680195,3140,3140,3140,3140,3
|
|
20240220,112700,191670775,3140,3140,3140,3140,0
|
|
20240220,112600,191670775,3140,3140,3140,3140,0
|
|
20240220,112500,191670775,3140,3140,3140,3140,0
|
|
20240220,112400,191670775,3140,3140,3140,3140,0
|
|
20240220,112300,191670775,3140,3140,3140,3140,0
|
|
20240220,112200,191670775,3140,3140,3140,3140,0
|
|
20240220,112100,191670775,3140,3140,3140,3140,0
|
|
20240220,112000,191670775,3140,3140,3140,3140,0
|
|
20240220,111900,191670775,3140,3140,3140,3140,0
|
|
20240220,111800,191670775,3140,3140,3140,3140,0
|
|
20240220,111700,191670775,3140,3140,3140,3140,0
|
|
20240220,111600,191670775,3140,3140,3140,3140,0
|
|
20240220,111500,191670775,3140,3140,3140,3140,0
|
|
20240220,111400,191670775,3140,3140,3140,3140,0
|
|
20240220,111300,191670775,3140,3140,3140,3140,0
|
|
20240220,111200,191670775,3140,3140,3140,3140,0
|
|
20240220,111100,191670775,3140,3140,3140,3140,0
|
|
20240220,111000,191670775,3140,3140,3140,3140,0
|
|
20240220,110900,191670775,3140,3140,3140,3140,0
|
|
20240220,110800,191670775,3140,3140,3140,3140,0
|
|
20240220,110700,191670775,3140,3140,3140,3140,0
|
|
20240220,110600,191670775,3140,3140,3140,3140,0
|
|
20240220,110500,191670775,3140,3140,3140,3140,20
|
|
20240220,110400,191607975,3145,3145,3145,3145,324
|
|
20240220,110300,190588995,3145,3120,3145,3120,217
|
|
20240220,110200,189908500,3115,3120,3120,3115,164
|
|
20240220,110100,189397625,3125,3125,3125,3125,0
|
|
20240220,110000,189397625,3125,3125,3125,3125,0
|
|
20240220,105900,189397625,3125,3125,3125,3125,2
|
|
20240220,105800,189391375,3125,3125,3125,3125,2
|
|
20240220,105700,189385125,3125,3125,3125,3125,1
|
|
20240220,105600,189382000,3135,3135,3135,3135,0
|
|
20240220,105500,189382000,3135,3135,3135,3135,0
|
|
20240220,105400,189382000,3135,3135,3135,3135,0
|
|
20240220,105300,189382000,3135,3135,3135,3135,0
|
|
20240220,105200,189382000,3135,3135,3135,3135,0
|
|
20240220,105100,189382000,3135,3135,3135,3135,0
|
|
20240220,105000,189382000,3135,3135,3135,3135,1
|
|
20240220,104900,189378865,3135,3135,3135,3135,0
|
|
20240220,104800,189378865,3135,3135,3135,3135,0
|
|
20240220,104700,189378865,3135,3135,3135,3135,0
|
|
20240220,104600,189378865,3135,3135,3135,3135,0
|
|
20240220,104500,189378865,3135,3135,3135,3135,0
|
|
20240220,104400,189378865,3135,3135,3135,3135,1
|
|
20240220,104300,189375730,3135,3135,3135,3135,0
|
|
20240220,104200,189375730,3135,3135,3135,3135,0
|
|
20240220,104100,189375730,3135,3135,3135,3135,0
|
|
20240220,104000,189375730,3135,3135,3135,3135,0
|
|
20240220,103900,189375730,3135,3140,3140,3135,2
|
|
20240220,103800,189369455,3140,3140,3140,3140,0
|
|
20240220,103700,189369455,3140,3140,3140,3140,0
|
|
20240220,103600,189369455,3140,3140,3140,3140,0
|
|
20240220,103500,189369455,3140,3140,3140,3140,0
|
|
20240220,103400,189369455,3140,3140,3140,3140,0
|
|
20240220,103300,189369455,3140,3140,3140,3140,0
|
|
20240220,103200,189369455,3140,3140,3140,3140,0
|
|
20240220,103100,189369455,3140,3140,3140,3140,0
|
|
20240220,103000,189369455,3140,3140,3140,3140,0
|
|
20240220,102900,189369455,3140,3140,3140,3140,0
|
|
20240220,102800,189369455,3140,3140,3140,3140,0
|
|
20240220,102700,189369455,3140,3140,3140,3140,0
|
|
20240220,102600,189369455,3140,3140,3140,3140,0
|
|
20240220,102500,189369455,3140,3140,3140,3140,0
|
|
20240220,102400,189369455,3140,3140,3140,3140,0
|
|
20240220,102300,189369455,3140,3140,3140,3140,1677
|
|
20240220,102200,184103675,3140,3140,3140,3140,0
|
|
20240220,102100,184103675,3140,3140,3140,3140,0
|
|
20240220,102000,184103675,3140,3140,3140,3140,0
|
|
20240220,101900,184103675,3140,3140,3140,3140,0
|
|
20240220,101800,184103675,3140,3135,3140,3135,500
|
|
20240220,101700,182533735,3140,3140,3140,3140,0
|
|
20240220,101600,182533735,3140,3140,3140,3140,0
|
|
20240220,101500,182533735,3140,3140,3140,3140,0
|
|
20240220,101400,182533735,3140,3135,3140,3135,103
|
|
20240220,101300,182210825,3140,3140,3140,3140,0
|
|
20240220,101200,182210825,3140,3140,3140,3140,0
|
|
20240220,101100,182210825,3140,3140,3140,3140,0
|
|
20240220,101000,182210825,3140,3140,3140,3140,0
|
|
20240220,100900,182210825,3140,3140,3140,3140,0
|
|
20240220,100800,182210825,3140,3140,3140,3140,0
|
|
20240220,100700,182210825,3140,3140,3140,3140,0
|
|
20240220,100600,182210825,3140,3140,3140,3140,0
|
|
20240220,100500,182210825,3140,3140,3140,3140,0
|
|
20240220,100400,182210825,3140,3140,3140,3140,0
|
|
20240220,100300,182210825,3140,3140,3140,3140,0
|
|
20240220,100200,182210825,3140,3140,3140,3140,0
|
|
20240220,100100,182210825,3140,3140,3140,3140,10
|
|
20240220,100000,182179425,3140,3140,3140,3140,0
|
|
20240220,095900,182179425,3140,3140,3140,3140,0
|
|
20240220,095800,182179425,3140,3140,3140,3140,0
|
|
20240220,095700,182179425,3140,3105,3140,3080,2269
|
|
20240220,095600,175134200,3105,3095,3125,3055,3665
|
|
20240220,095500,163834345,3095,3095,3095,3070,3720
|
|
20240220,095400,152380490,3090,3090,3115,3060,3571
|
|
20240220,095300,141381325,3095,3080,3105,3075,1832
|
|
20240220,095200,135727905,3110,3120,3140,3075,772
|
|
20240220,095100,133339240,3080,3085,3135,3065,2856
|
|
20240220,095000,124498335,3085,3115,3120,3070,1788
|
|
20240220,094900,118977185,3130,3135,3135,3070,742
|
|
20240220,094800,116680890,3140,3135,3140,3135,5
|
|
20240220,094700,116665205,3125,3125,3125,3125,0
|
|
20240220,094600,116665205,3125,3135,3135,3120,653
|
|
20240220,094500,114627690,3140,3140,3140,3140,0
|
|
20240220,094400,114627690,3140,3140,3140,3140,2
|
|
20240220,094300,114621410,3135,3105,3135,3105,2
|
|
20240220,094200,114615170,3140,3140,3140,3140,2
|
|
20240220,094100,114608890,3150,3140,3150,3140,381
|
|
20240220,094000,113412440,3140,3095,3140,3090,937
|
|
20240220,093900,110496295,3140,3100,3150,3085,1916
|
|
20240220,093800,104533640,3145,3145,3145,3145,0
|
|
20240220,093700,104533640,3145,3145,3145,3145,218
|
|
20240220,093600,103848030,3145,3145,3145,3070,2023
|
|
20240220,093500,97565885,3145,3075,3145,3065,2924
|
|
20240220,093400,88532730,3065,3080,3105,3060,2441
|
|
20240220,093300,81026160,3140,3100,3140,3100,721
|
|
20240220,093200,78779255,3110,3105,3110,3085,1012
|
|
20240220,093100,75652010,3105,3110,3110,3105,664
|
|
20240220,093000,73587070,3140,3135,3140,3135,18
|
|
20240220,092900,73530555,3090,3090,3140,3085,522
|
|
20240220,092800,71903245,3095,3115,3115,3060,1008
|
|
20240220,092700,68800430,3140,3070,3140,3060,1883
|
|
20240220,092600,63012970,3070,3110,3120,3065,664
|
|
20240220,092500,60970005,3120,3110,3130,3110,874
|
|
20240220,092400,58243175,3080,3120,3130,3080,1104
|
|
20240220,092300,54817265,3120,3110,3130,3080,908
|
|
20240220,092200,52007940,3110,3115,3125,3110,217
|
|
20240220,092100,51332095,3120,3115,3125,3095,1063
|
|
20240220,092000,48031970,3115,3115,3115,3105,199
|
|
20240220,091900,47413155,3115,3115,3115,3115,27
|
|
20240220,091800,47329050,3115,3115,3115,3115,15
|
|
20240220,091700,47282325,3115,3120,3120,3115,9
|
|
20240220,091600,47254265,3120,3120,3120,3120,0
|
|
20240220,091500,47254265,3120,3135,3135,3120,105
|
|
20240220,091400,46926605,3120,3120,3120,3120,341
|
|
20240220,091300,45862685,3120,3120,3120,3120,0
|
|
20240220,091200,45862685,3120,3120,3120,3120,0
|
|
20240220,091100,45862685,3120,3120,3120,3120,647
|
|
20240220,091000,43844045,3120,3120,3120,3120,50
|
|
20240220,090900,43688045,3125,3110,3125,3105,902
|
|
20240220,090800,40870480,3120,3120,3120,3120,56
|
|
20240220,090700,40695760,3105,3090,3105,3090,951
|
|
20240220,090600,37748080,3090,3080,3090,3080,703
|
|
20240220,090500,35580055,3100,3085,3100,3085,946
|
|
20240220,090400,32661290,3090,3095,3100,3080,863
|
|
20240220,090300,29998420,3095,3105,3130,3095,4800
|
|
20240220,090200,15096080,3010,3010,3010,3010,0
|
|
20240220,090100,15096080,3010,3010,3010,3010,0
|
|
20240220,090000,15096080,3010,3195,3195,3010,4777
|