661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,195700,3733762210,3060,3060,3060,3060,0
|
|
20240215,195600,3733762210,3060,3060,3060,3060,0
|
|
20240215,195500,3733762210,3060,3060,3060,3060,0
|
|
20240215,195400,3733762210,3060,3060,3060,3060,0
|
|
20240215,195300,3733762210,3060,3060,3060,3060,0
|
|
20240215,195200,3733762210,3060,3060,3060,3060,0
|
|
20240215,195100,3733762210,3060,3060,3060,3060,0
|
|
20240215,195000,3733762210,3060,3060,3060,3060,0
|
|
20240215,194900,3733762210,3060,3060,3060,3060,0
|
|
20240215,194800,3733762210,3060,3060,3060,3060,0
|
|
20240215,194700,3733762210,3060,3060,3060,3060,0
|
|
20240215,194600,3733762210,3060,3060,3060,3060,0
|
|
20240215,194500,3733762210,3060,3060,3060,3060,0
|
|
20240215,194400,3733762210,3060,3060,3060,3060,0
|
|
20240215,194300,3733762210,3060,3060,3060,3060,0
|
|
20240215,194200,3733762210,3060,3060,3060,3060,0
|
|
20240215,194100,3733762210,3060,3060,3060,3060,0
|
|
20240215,194000,3733762210,3060,3060,3060,3060,0
|
|
20240215,193900,3733762210,3060,3060,3060,3060,0
|
|
20240215,193800,3733762210,3060,3060,3060,3060,0
|
|
20240215,193700,3733762210,3060,3060,3060,3060,0
|
|
20240215,193600,3733762210,3060,3060,3060,3060,0
|
|
20240215,193500,3733762210,3060,3060,3060,3060,0
|
|
20240215,193400,3733762210,3060,3060,3060,3060,0
|
|
20240215,193300,3733762210,3060,3060,3060,3060,0
|
|
20240215,193200,3733762210,3060,3060,3060,3060,0
|
|
20240215,193100,3733762210,3060,3060,3060,3060,0
|
|
20240215,193000,3733762210,3060,3060,3060,3060,0
|
|
20240215,192900,3733762210,3060,3060,3060,3060,0
|
|
20240215,192800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,192700,3733762210,3060,3060,3060,3060,0
|
|
20240215,192600,3733762210,3060,3060,3060,3060,0
|
|
20240215,192500,3733762210,3060,3060,3060,3060,0
|
|
20240215,192400,3733762210,3060,3060,3060,3060,0
|
|
20240215,192300,3733762210,3060,3060,3060,3060,0
|
|
20240215,192200,3733762210,3060,3060,3060,3060,0
|
|
20240215,192100,3733762210,3060,3060,3060,3060,0
|
|
20240215,192000,3733762210,3060,3060,3060,3060,0
|
|
20240215,191900,3733762210,3060,3060,3060,3060,0
|
|
20240215,191800,3733762210,3060,3060,3060,3060,0
|
|
20240215,191700,3733762210,3060,3060,3060,3060,0
|
|
20240215,191600,3733762210,3060,3060,3060,3060,0
|
|
20240215,191500,3733762210,3060,3060,3060,3060,0
|
|
20240215,191400,3733762210,3060,3060,3060,3060,0
|
|
20240215,191300,3733762210,3060,3060,3060,3060,0
|
|
20240215,191200,3733762210,3060,3060,3060,3060,0
|
|
20240215,191100,3733762210,3060,3060,3060,3060,0
|
|
20240215,191000,3733762210,3060,3060,3060,3060,0
|
|
20240215,190900,3733762210,3060,3060,3060,3060,0
|
|
20240215,190800,3733762210,3060,3060,3060,3060,0
|
|
20240215,190700,3733762210,3060,3060,3060,3060,0
|
|
20240215,190600,3733762210,3060,3060,3060,3060,0
|
|
20240215,190500,3733762210,3060,3060,3060,3060,0
|
|
20240215,190400,3733762210,3060,3060,3060,3060,0
|
|
20240215,190300,3733762210,3060,3060,3060,3060,0
|
|
20240215,190200,3733762210,3060,3060,3060,3060,0
|
|
20240215,190100,3733762210,3060,3060,3060,3060,0
|
|
20240215,190000,3733762210,3060,3060,3060,3060,0
|
|
20240215,185900,3733762210,3060,3060,3060,3060,0
|
|
20240215,185800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,185700,3733762210,3060,3060,3060,3060,0
|
|
20240215,185600,3733762210,3060,3060,3060,3060,0
|
|
20240215,185500,3733762210,3060,3060,3060,3060,0
|
|
20240215,185400,3733762210,3060,3060,3060,3060,0
|
|
20240215,185300,3733762210,3060,3060,3060,3060,0
|
|
20240215,185200,3733762210,3060,3060,3060,3060,0
|
|
20240215,185100,3733762210,3060,3060,3060,3060,0
|
|
20240215,185000,3733762210,3060,3060,3060,3060,0
|
|
20240215,184900,3733762210,3060,3060,3060,3060,0
|
|
20240215,184800,3733762210,3060,3060,3060,3060,0
|
|
20240215,184700,3733762210,3060,3060,3060,3060,0
|
|
20240215,184600,3733762210,3060,3060,3060,3060,0
|
|
20240215,184500,3733762210,3060,3060,3060,3060,0
|
|
20240215,184400,3733762210,3060,3060,3060,3060,0
|
|
20240215,184300,3733762210,3060,3060,3060,3060,0
|
|
20240215,184200,3733762210,3060,3060,3060,3060,0
|
|
20240215,184100,3733762210,3060,3060,3060,3060,0
|
|
20240215,184000,3733762210,3060,3060,3060,3060,0
|
|
20240215,183900,3733762210,3060,3060,3060,3060,0
|
|
20240215,183800,3733762210,3060,3060,3060,3060,0
|
|
20240215,183700,3733762210,3060,3060,3060,3060,0
|
|
20240215,183600,3733762210,3060,3060,3060,3060,0
|
|
20240215,183500,3733762210,3060,3060,3060,3060,0
|
|
20240215,183400,3733762210,3060,3060,3060,3060,0
|
|
20240215,183300,3733762210,3060,3060,3060,3060,0
|
|
20240215,183200,3733762210,3060,3060,3060,3060,0
|
|
20240215,183100,3733762210,3060,3060,3060,3060,0
|
|
20240215,183000,3733762210,3060,3060,3060,3060,0
|
|
20240215,182900,3733762210,3060,3060,3060,3060,0
|
|
20240215,182800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,182700,3733762210,3060,3060,3060,3060,0
|
|
20240215,182600,3733762210,3060,3060,3060,3060,0
|
|
20240215,182500,3733762210,3060,3060,3060,3060,0
|
|
20240215,182400,3733762210,3060,3060,3060,3060,0
|
|
20240215,182300,3733762210,3060,3060,3060,3060,0
|
|
20240215,182200,3733762210,3060,3060,3060,3060,0
|
|
20240215,182100,3733762210,3060,3060,3060,3060,0
|
|
20240215,182000,3733762210,3060,3060,3060,3060,0
|
|
20240215,181900,3733762210,3060,3060,3060,3060,0
|
|
20240215,181800,3733762210,3060,3060,3060,3060,0
|
|
20240215,181700,3733762210,3060,3060,3060,3060,0
|
|
20240215,181600,3733762210,3060,3060,3060,3060,0
|
|
20240215,181500,3733762210,3060,3060,3060,3060,0
|
|
20240215,181400,3733762210,3060,3060,3060,3060,0
|
|
20240215,181300,3733762210,3060,3060,3060,3060,0
|
|
20240215,181200,3733762210,3060,3060,3060,3060,0
|
|
20240215,181100,3733762210,3060,3060,3060,3060,0
|
|
20240215,181000,3733762210,3060,3060,3060,3060,0
|
|
20240215,180900,3733762210,3060,3060,3060,3060,0
|
|
20240215,180800,3733762210,3060,3060,3060,3060,0
|
|
20240215,180700,3733762210,3060,3060,3060,3060,0
|
|
20240215,180600,3733762210,3060,3060,3060,3060,0
|
|
20240215,180500,3733762210,3060,3060,3060,3060,0
|
|
20240215,180400,3733762210,3060,3060,3060,3060,0
|
|
20240215,180300,3733762210,3060,3060,3060,3060,0
|
|
20240215,180200,3733762210,3060,3060,3060,3060,0
|
|
20240215,180100,3733762210,3060,3060,3060,3060,0
|
|
20240215,180000,3733762210,3060,3060,3060,3060,0
|
|
20240215,175900,3733762210,3060,3060,3060,3060,0
|
|
20240215,175800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,175700,3733762210,3060,3060,3060,3060,0
|
|
20240215,175600,3733762210,3060,3060,3060,3060,0
|
|
20240215,175500,3733762210,3060,3060,3060,3060,0
|
|
20240215,175400,3733762210,3060,3060,3060,3060,0
|
|
20240215,175300,3733762210,3060,3060,3060,3060,0
|
|
20240215,175200,3733762210,3060,3060,3060,3060,0
|
|
20240215,175100,3733762210,3060,3060,3060,3060,0
|
|
20240215,175000,3733762210,3060,3060,3060,3060,0
|
|
20240215,174900,3733762210,3060,3060,3060,3060,0
|
|
20240215,174800,3733762210,3060,3060,3060,3060,0
|
|
20240215,174700,3733762210,3060,3060,3060,3060,0
|
|
20240215,174600,3733762210,3060,3060,3060,3060,0
|
|
20240215,174500,3733762210,3060,3060,3060,3060,0
|
|
20240215,174400,3733762210,3060,3060,3060,3060,0
|
|
20240215,174300,3733762210,3060,3060,3060,3060,0
|
|
20240215,174200,3733762210,3060,3060,3060,3060,0
|
|
20240215,174100,3733762210,3060,3060,3060,3060,0
|
|
20240215,174000,3733762210,3060,3060,3060,3060,0
|
|
20240215,173900,3733762210,3060,3060,3060,3060,0
|
|
20240215,173800,3733762210,3060,3060,3060,3060,0
|
|
20240215,173700,3733762210,3060,3060,3060,3060,0
|
|
20240215,173600,3733762210,3060,3060,3060,3060,0
|
|
20240215,173500,3733762210,3060,3060,3060,3060,0
|
|
20240215,173400,3733762210,3060,3060,3060,3060,0
|
|
20240215,173300,3733762210,3060,3060,3060,3060,0
|
|
20240215,173200,3733762210,3060,3060,3060,3060,0
|
|
20240215,173100,3733762210,3060,3060,3060,3060,0
|
|
20240215,173000,3733762210,3060,3060,3060,3060,0
|
|
20240215,172900,3733762210,3060,3060,3060,3060,0
|
|
20240215,172800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,172700,3733762210,3060,3060,3060,3060,0
|
|
20240215,172600,3733762210,3060,3060,3060,3060,0
|
|
20240215,172500,3733762210,3060,3060,3060,3060,0
|
|
20240215,172400,3733762210,3060,3060,3060,3060,0
|
|
20240215,172300,3733762210,3060,3060,3060,3060,0
|
|
20240215,172200,3733762210,3060,3060,3060,3060,0
|
|
20240215,172100,3733762210,3060,3060,3060,3060,0
|
|
20240215,172000,3733762210,3060,3060,3060,3060,0
|
|
20240215,171900,3733762210,3060,3060,3060,3060,0
|
|
20240215,171800,3733762210,3060,3060,3060,3060,0
|
|
20240215,171700,3733762210,3060,3060,3060,3060,0
|
|
20240215,171600,3733762210,3060,3060,3060,3060,0
|
|
20240215,171500,3733762210,3060,3060,3060,3060,0
|
|
20240215,171400,3733762210,3060,3060,3060,3060,0
|
|
20240215,171300,3733762210,3060,3060,3060,3060,0
|
|
20240215,171200,3733762210,3060,3060,3060,3060,0
|
|
20240215,171100,3733762210,3060,3060,3060,3060,0
|
|
20240215,171000,3733762210,3060,3060,3060,3060,0
|
|
20240215,170900,3733762210,3060,3060,3060,3060,0
|
|
20240215,170800,3733762210,3060,3060,3060,3060,0
|
|
20240215,170700,3733762210,3060,3060,3060,3060,0
|
|
20240215,170600,3733762210,3060,3060,3060,3060,0
|
|
20240215,170500,3733762210,3060,3060,3060,3060,0
|
|
20240215,170400,3733762210,3060,3060,3060,3060,0
|
|
20240215,170300,3733762210,3060,3060,3060,3060,0
|
|
20240215,170200,3733762210,3060,3060,3060,3060,0
|
|
20240215,170100,3733762210,3060,3060,3060,3060,0
|
|
20240215,170000,3733762210,3060,3060,3060,3060,0
|
|
20240215,165900,3733762210,3060,3060,3060,3060,0
|
|
20240215,165800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,165700,3733762210,3060,3060,3060,3060,0
|
|
20240215,165600,3733762210,3060,3060,3060,3060,0
|
|
20240215,165500,3733762210,3060,3060,3060,3060,0
|
|
20240215,165400,3733762210,3060,3060,3060,3060,0
|
|
20240215,165300,3733762210,3060,3060,3060,3060,0
|
|
20240215,165200,3733762210,3060,3060,3060,3060,0
|
|
20240215,165100,3733762210,3060,3060,3060,3060,0
|
|
20240215,165000,3733762210,3060,3060,3060,3060,0
|
|
20240215,164900,3733762210,3060,3060,3060,3060,0
|
|
20240215,164800,3733762210,3060,3060,3060,3060,0
|
|
20240215,164700,3733762210,3060,3060,3060,3060,0
|
|
20240215,164600,3733762210,3060,3060,3060,3060,0
|
|
20240215,164500,3733762210,3060,3060,3060,3060,0
|
|
20240215,164400,3733762210,3060,3060,3060,3060,0
|
|
20240215,164300,3733762210,3060,3060,3060,3060,0
|
|
20240215,164200,3733762210,3060,3060,3060,3060,0
|
|
20240215,164100,3733762210,3060,3060,3060,3060,0
|
|
20240215,164000,3733762210,3060,3060,3060,3060,0
|
|
20240215,163900,3733762210,3060,3060,3060,3060,0
|
|
20240215,163800,3733762210,3060,3060,3060,3060,0
|
|
20240215,163700,3733762210,3060,3060,3060,3060,0
|
|
20240215,163600,3733762210,3060,3060,3060,3060,0
|
|
20240215,163500,3733762210,3060,3060,3060,3060,0
|
|
20240215,163400,3733762210,3060,3060,3060,3060,0
|
|
20240215,163300,3733762210,3060,3060,3060,3060,0
|
|
20240215,163200,3733762210,3060,3060,3060,3060,0
|
|
20240215,163100,3733762210,3060,3060,3060,3060,0
|
|
20240215,163000,3733762210,3060,3060,3060,3060,0
|
|
20240215,162900,3733762210,3060,3060,3060,3060,0
|
|
20240215,162800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,162700,3733762210,3060,3060,3060,3060,0
|
|
20240215,162600,3733762210,3060,3060,3060,3060,0
|
|
20240215,162500,3733762210,3060,3060,3060,3060,0
|
|
20240215,162400,3733762210,3060,3060,3060,3060,0
|
|
20240215,162300,3733762210,3060,3060,3060,3060,0
|
|
20240215,162200,3733762210,3060,3060,3060,3060,0
|
|
20240215,162100,3733762210,3060,3060,3060,3060,0
|
|
20240215,162000,3733762210,3060,3060,3060,3060,0
|
|
20240215,161900,3733762210,3060,3060,3060,3060,0
|
|
20240215,161800,3733762210,3060,3060,3060,3060,0
|
|
20240215,161700,3733762210,3060,3060,3060,3060,0
|
|
20240215,161600,3733762210,3060,3060,3060,3060,0
|
|
20240215,161500,3733762210,3060,3060,3060,3060,0
|
|
20240215,161400,3733762210,3060,3060,3060,3060,0
|
|
20240215,161300,3733762210,3060,3060,3060,3060,0
|
|
20240215,161200,3733762210,3060,3060,3060,3060,0
|
|
20240215,161100,3733762210,3060,3060,3060,3060,0
|
|
20240215,161000,3733762210,3060,3060,3060,3060,0
|
|
20240215,160900,3733762210,3060,3060,3060,3060,0
|
|
20240215,160800,3733762210,3060,3060,3060,3060,0
|
|
20240215,160700,3733762210,3060,3060,3060,3060,0
|
|
20240215,160600,3733762210,3060,3060,3060,3060,0
|
|
20240215,160500,3733762210,3060,3060,3060,3060,0
|
|
20240215,160400,3733762210,3060,3060,3060,3060,0
|
|
20240215,160300,3733762210,3060,3060,3060,3060,0
|
|
20240215,160200,3733762210,3060,3060,3060,3060,0
|
|
20240215,160100,3733762210,3060,3060,3060,3060,0
|
|
20240215,160000,3733762210,3060,3060,3060,3060,0
|
|
20240215,155900,3733762210,3060,3060,3060,3060,0
|
|
20240215,155800,3733762210,3060,3060,3060,3060,7265
|
|
20240215,155700,3733762210,3060,3060,3060,3060,0
|
|
20240215,155600,3733762210,3060,3060,3060,3060,0
|
|
20240215,155500,3733762210,3060,3060,3060,3060,0
|
|
20240215,155400,3733762210,3060,3060,3060,3060,0
|
|
20240215,155300,3733762210,3060,3060,3060,3060,0
|
|
20240215,155200,3733762210,3060,3060,3060,3060,0
|
|
20240215,155100,3733762210,3060,3060,3060,3060,0
|
|
20240215,155000,3733762210,3060,3060,3060,3060,0
|
|
20240215,154900,3733762210,3060,3060,3060,3060,0
|
|
20240215,154800,3733762210,3060,3060,3060,3060,0
|
|
20240215,154700,3733762210,3060,3060,3060,3060,0
|
|
20240215,154600,3733762210,3060,3060,3060,3060,0
|
|
20240215,154500,3733762210,3060,3060,3060,3060,0
|
|
20240215,154400,3733762210,3060,3060,3060,3060,0
|
|
20240215,154300,3733762210,3060,3060,3060,3060,0
|
|
20240215,154200,3733762210,3060,3060,3060,3060,0
|
|
20240215,154100,3733762210,3060,3060,3060,3060,0
|
|
20240215,154000,3733762210,3060,3060,3060,3060,0
|
|
20240215,153900,3733762210,3060,3060,3060,3060,0
|
|
20240215,153800,3733762210,3060,3060,3060,3060,0
|
|
20240215,153700,3733762210,3060,3060,3060,3060,0
|
|
20240215,153600,3733762210,3060,3060,3060,3060,0
|
|
20240215,153500,3733762210,3060,3060,3060,3060,0
|
|
20240215,153400,3733762210,3060,3060,3060,3060,0
|
|
20240215,153300,3733762210,3060,3060,3060,3060,0
|
|
20240215,153200,3733762210,3060,3060,3060,3060,0
|
|
20240215,153100,3733762210,3060,3060,3060,3060,0
|
|
20240215,153000,3733762210,3060,3060,3060,3060,7265
|
|
20240215,152900,3711531310,3045,3045,3045,3045,0
|
|
20240215,152800,3711531310,3045,3045,3045,3045,0
|
|
20240215,152700,3711531310,3045,3045,3045,3045,0
|
|
20240215,152600,3711531310,3045,3045,3045,3045,0
|
|
20240215,152500,3711531310,3045,3045,3045,3045,0
|
|
20240215,152400,3711531310,3045,3045,3045,3045,0
|
|
20240215,152300,3711531310,3045,3045,3045,3045,0
|
|
20240215,152200,3711531310,3045,3045,3045,3045,0
|
|
20240215,152100,3711531310,3045,3045,3045,3045,0
|
|
20240215,152000,3711531310,3045,3045,3045,3045,0
|
|
20240215,151900,3711531310,3045,3045,3050,3045,1462
|
|
20240215,151800,3707074520,3045,3045,3050,3045,778
|
|
20240215,151700,3704704960,3045,3045,3050,3045,1697
|
|
20240215,151600,3699535320,3050,3045,3050,3045,5191
|
|
20240215,151500,3683728720,3050,3045,3055,3045,1703
|
|
20240215,151400,3678535285,3050,3050,3050,3050,1037
|
|
20240215,151300,3675372435,3055,3055,3055,3050,6004
|
|
20240215,151200,3657059435,3055,3055,3055,3055,3833
|
|
20240215,151100,3645349620,3060,3055,3060,3055,485
|
|
20240215,151000,3643867635,3060,3055,3065,3055,1122
|
|
20240215,150900,3640434080,3055,3055,3060,3050,5062
|
|
20240215,150800,3624976885,3055,3060,3060,3055,721
|
|
20240215,150700,3622772505,3060,3065,3065,3055,948
|
|
20240215,150600,3619869815,3065,3065,3065,3060,1417
|
|
20240215,150500,3615529310,3065,3055,3065,3055,1216
|
|
20240215,150400,3611805430,3060,3060,3060,3055,4027
|
|
20240215,150300,3599483210,3060,3055,3060,3055,2677
|
|
20240215,150200,3591292180,3055,3050,3055,3050,2082
|
|
20240215,150100,3584934645,3055,3055,3060,3055,2026
|
|
20240215,150000,3578744585,3055,3050,3055,3050,2122
|
|
20240215,145900,3572266325,3050,3050,3050,3045,3633
|
|
20240215,145800,3561191395,3050,3045,3050,3045,1084
|
|
20240215,145700,3557885245,3045,3050,3050,3045,690
|
|
20240215,145600,3555783105,3050,3045,3050,3045,1050
|
|
20240215,145500,3552580665,3050,3050,3050,3045,1799
|
|
20240215,145400,3547097090,3050,3045,3050,3045,664
|
|
20240215,145300,3545072815,3050,3045,3050,3045,2304
|
|
20240215,145200,3538045675,3050,3050,3050,3045,2369
|
|
20240215,145100,3530820250,3050,3045,3050,3045,794
|
|
20240215,145000,3528398625,3045,3045,3050,3045,2673
|
|
20240215,144900,3520254005,3050,3050,3050,3045,1032
|
|
20240215,144800,3517107150,3050,3045,3050,3045,1029
|
|
20240215,144700,3513968750,3045,3045,3050,3045,577
|
|
20240215,144600,3512209025,3050,3050,3050,3045,1853
|
|
20240215,144500,3506564580,3050,3045,3050,3045,544
|
|
20240215,144400,3504905430,3050,3050,3050,3045,1789
|
|
20240215,144300,3499449065,3045,3045,3050,3045,1463
|
|
20240215,144200,3494987210,3050,3045,3050,3045,1408
|
|
20240215,144100,3490698400,3050,3045,3050,3045,1046
|
|
20240215,144000,3487508155,3050,3045,3050,3045,898
|
|
20240215,143900,3484771865,3045,3045,3045,3040,869
|
|
20240215,143800,3482126785,3045,3045,3050,3040,1772
|
|
20240215,143700,3476730280,3050,3045,3050,3045,10558
|
|
20240215,143600,3444576005,3050,3050,3050,3045,3900
|
|
20240215,143500,3432697620,3050,3055,3055,3045,2316
|
|
20240215,143400,3425632055,3055,3055,3055,3050,1001
|
|
20240215,143300,3422574025,3055,3055,3055,3050,863
|
|
20240215,143200,3419940465,3055,3055,3055,3050,952
|
|
20240215,143100,3417032990,3050,3055,3055,3050,4528
|
|
20240215,143000,3403221080,3055,3055,3055,3055,1001
|
|
20240215,142900,3400163025,3055,3050,3055,3050,460
|
|
20240215,142800,3398758605,3055,3060,3060,3050,767
|
|
20240215,142700,3396415575,3060,3055,3060,3055,796
|
|
20240215,142600,3393980465,3055,3050,3055,3050,1050
|
|
20240215,142500,3390773485,3055,3055,3055,3055,251
|
|
20240215,142400,3390006680,3055,3055,3055,3055,1329
|
|
20240215,142300,3385946585,3055,3055,3055,3050,680
|
|
20240215,142200,3383869815,3055,3055,3060,3050,799
|
|
20240215,142100,3381426355,3055,3055,3055,3050,1486
|
|
20240215,142000,3376886635,3055,3055,3055,3050,1159
|
|
20240215,141900,3373349575,3055,3055,3055,3050,718
|
|
20240215,141800,3371157585,3055,3055,3055,3055,1124
|
|
20240215,141700,3367723765,3050,3055,3055,3050,716
|
|
20240215,141600,3365536420,3050,3055,3060,3050,12293
|
|
20240215,141500,3328032425,3055,3055,3055,3050,722
|
|
20240215,141400,3325828910,3060,3060,3060,3055,2209
|
|
20240215,141300,3319076925,3050,3060,3060,3050,2650
|
|
20240215,141200,3310982050,3060,3060,3060,3060,289
|
|
20240215,141100,3310097710,3060,3060,3060,3055,1538
|
|
20240215,141000,3305391440,3060,3055,3060,3055,1121
|
|
20240215,140900,3301963790,3060,3060,3060,3055,1929
|
|
20240215,140800,3296066695,3055,3060,3060,3055,6212
|
|
20240215,140700,3277087675,3060,3060,3060,3060,454
|
|
20240215,140600,3275698435,3060,3060,3060,3060,764
|
|
20240215,140500,3273360595,3060,3065,3065,3060,1054
|
|
20240215,140400,3270133290,3065,3065,3065,3060,418
|
|
20240215,140300,3268852145,3065,3060,3065,3055,3483
|
|
20240215,140200,3258201530,3065,3065,3065,3060,284
|
|
20240215,140100,3257331145,3065,3070,3070,3065,597
|
|
20240215,140000,3255498705,3070,3070,3070,3065,1633
|
|
20240215,135900,3250486255,3070,3070,3070,3065,430
|
|
20240215,135800,3249166165,3065,3070,3070,3065,2013
|
|
20240215,135700,3242992105,3070,3065,3070,3065,5663
|
|
20240215,135600,3225627380,3060,3060,3065,3060,2745
|
|
20240215,135500,3217224270,3065,3065,3065,3060,1684
|
|
20240215,135400,3212063255,3060,3060,3060,3055,11502
|
|
20240215,135300,3176869940,3060,3055,3060,3055,3641
|
|
20240215,135200,3165739790,3055,3065,3065,3055,2125
|
|
20240215,135100,3159239090,3065,3065,3065,3060,1522
|
|
20240215,135000,3154579620,3060,3065,3065,3060,1428
|
|
20240215,134900,3150203260,3060,3065,3065,3055,3816
|
|
20240215,134800,3138526385,3065,3060,3065,3060,857
|
|
20240215,134700,3135900085,3060,3065,3065,3060,1323
|
|
20240215,134600,3131848270,3065,3065,3065,3060,924
|
|
20240215,134500,3129017385,3065,3060,3065,3060,1517
|
|
20240215,134400,3124370585,3060,3065,3065,3060,1872
|
|
20240215,134300,3118633170,3065,3065,3065,3060,1845
|
|
20240215,134200,3112981545,3065,3065,3070,3065,3551
|
|
20240215,134100,3102092515,3070,3070,3070,3070,1010
|
|
20240215,134000,3098991815,3070,3070,3070,3065,2381
|
|
20240215,133900,3091683200,3070,3070,3070,3065,1305
|
|
20240215,133800,3087677180,3070,3065,3070,3065,5278
|
|
20240215,133700,3071499465,3065,3065,3065,3060,2030
|
|
20240215,133600,3065277985,3065,3060,3065,3060,1858
|
|
20240215,133500,3059586030,3065,3065,3065,3065,1317
|
|
20240215,133400,3055549425,3065,3065,3065,3060,1968
|
|
20240215,133300,3049518245,3065,3055,3065,3055,10764
|
|
20240215,133200,3016579370,3060,3060,3060,3060,2210
|
|
20240215,133100,3009816770,3060,3060,3060,3055,1457
|
|
20240215,133000,3005358695,3060,3055,3060,3050,3693
|
|
20240215,132900,2994059910,3055,3055,3055,3050,6538
|
|
20240215,132800,2974086330,3055,3055,3055,3050,1488
|
|
20240215,132700,2969541200,3055,3055,3055,3050,1254
|
|
20240215,132600,2965710240,3055,3055,3055,3055,2555
|
|
20240215,132500,2957904715,3050,3055,3055,3050,1103
|
|
20240215,132400,2954535720,3060,3060,3060,3055,1121
|
|
20240215,132300,2951105470,3060,3050,3060,3050,2699
|
|
20240215,132200,2942865275,3055,3060,3060,3050,4327
|
|
20240215,132100,2929646775,3060,3060,3060,3055,3407
|
|
20240215,132000,2919228465,3060,3060,3060,3055,1438
|
|
20240215,131900,2914830635,3060,3060,3060,3055,3504
|
|
20240215,131800,2904118860,3060,3060,3065,3060,4695
|
|
20240215,131700,2889750425,3060,3065,3070,3060,1128
|
|
20240215,131600,2886293645,3065,3070,3070,3060,1607
|
|
20240215,131500,2881370200,3070,3070,3070,3060,2000
|
|
20240215,131400,2875235925,3070,3070,3070,3070,872
|
|
20240215,131300,2872558885,3070,3070,3070,3065,2262
|
|
20240215,131200,2865620920,3070,3070,3070,3065,1022
|
|
20240215,131100,2862483390,3065,3060,3065,3060,3349
|
|
20240215,131000,2852220370,3065,3065,3065,3060,3833
|
|
20240215,130900,2840486580,3065,3065,3065,3060,667
|
|
20240215,130800,2838442280,3065,3065,3065,3065,3413
|
|
20240215,130700,2827981435,3065,3065,3065,3060,2034
|
|
20240215,130600,2821747570,3065,3065,3065,3060,926
|
|
20240215,130500,2818909390,3065,3065,3065,3065,1223
|
|
20240215,130400,2815160895,3065,3065,3065,3060,2262
|
|
20240215,130300,2808233660,3065,3065,3065,3060,1257
|
|
20240215,130200,2804380965,3065,3065,3065,3065,1875
|
|
20240215,130100,2798634090,3065,3060,3065,3060,1193
|
|
20240215,130000,2794978375,3060,3065,3065,3060,1005
|
|
20240215,125900,2791898450,3065,3060,3065,3060,3025
|
|
20240215,125800,2782632075,3060,3060,3060,3055,800
|
|
20240215,125700,2780184685,3060,3060,3060,3055,1765
|
|
20240215,125600,2774783815,3060,3060,3060,3055,8047
|
|
20240215,125500,2750192695,3060,3055,3060,3055,1263
|
|
20240215,125400,2746331185,3060,3060,3060,3055,1774
|
|
20240215,125300,2740903265,3060,3060,3060,3060,1088
|
|
20240215,125200,2737573985,3060,3060,3060,3055,3653
|
|
20240215,125100,2726406025,3060,3065,3065,3055,2584
|
|
20240215,125000,2718496365,3065,3065,3065,3060,2198
|
|
20240215,124900,2711765110,3065,3065,3065,3060,7927
|
|
20240215,124800,2687501360,3060,3065,3065,3060,1698
|
|
20240215,124700,2682301530,3065,3065,3065,3060,1199
|
|
20240215,124600,2678627260,3065,3065,3065,3060,2209
|
|
20240215,124500,2671860065,3065,3060,3065,3060,1390
|
|
20240215,124400,2667599920,3065,3065,3065,3060,2859
|
|
20240215,124300,2658845710,3065,3065,3065,3060,2263
|
|
20240215,124200,2651916750,3065,3070,3070,3060,1642
|
|
20240215,124100,2646878040,3070,3070,3070,3060,2614
|
|
20240215,124000,2638860875,3070,3065,3070,3065,1188
|
|
20240215,123900,2635217905,3065,3070,3070,3065,2273
|
|
20240215,123800,2628242085,3070,3070,3070,3065,2784
|
|
20240215,123700,2619701225,3070,3065,3070,3065,1364
|
|
20240215,123600,2615514395,3060,3075,3075,3060,4153
|
|
20240215,123500,2602769350,3075,3075,3075,3075,476
|
|
20240215,123400,2601305650,3075,3065,3075,3065,1691
|
|
20240215,123300,2596114775,3065,3070,3070,3065,1733
|
|
20240215,123200,2590795050,3070,3070,3070,3070,1029
|
|
20240215,123100,2587636020,3070,3070,3070,3070,965
|
|
20240215,123000,2584673470,3065,3070,3070,3065,1545
|
|
20240215,122900,2579932185,3070,3070,3070,3065,2011
|
|
20240215,122800,2573763520,3070,3065,3070,3065,963
|
|
20240215,122700,2570809185,3070,3070,3070,3065,1783
|
|
20240215,122600,2565338755,3070,3070,3070,3070,906
|
|
20240215,122500,2562557335,3065,3060,3070,3060,5080
|
|
20240215,122400,2546989175,3060,3070,3070,3060,1544
|
|
20240215,122300,2542253760,3070,3065,3070,3065,1127
|
|
20240215,122200,2538797490,3065,3070,3070,3060,2503
|
|
20240215,122100,2531123805,3070,3070,3070,3065,1596
|
|
20240215,122000,2526224685,3070,3070,3070,3060,1445
|
|
20240215,121900,2521792050,3075,3070,3075,3070,988
|
|
20240215,121800,2518757915,3065,3070,3070,3065,1389
|
|
20240215,121700,2514494190,3065,3075,3075,3065,2931
|
|
20240215,121600,2505496885,3075,3070,3075,3070,1900
|
|
20240215,121500,2499660625,3070,3075,3075,3070,1811
|
|
20240215,121400,2494094310,3075,3075,3075,3075,1138
|
|
20240215,121300,2490594960,3075,3070,3075,3070,1546
|
|
20240215,121200,2485843840,3070,3075,3075,3070,1762
|
|
20240215,121100,2480426045,3075,3075,3075,3070,985
|
|
20240215,121000,2477397345,3075,3070,3075,3070,1094
|
|
20240215,120900,2474033320,3070,3070,3075,3070,548
|
|
20240215,120800,2472349925,3075,3075,3075,3070,1728
|
|
20240215,120700,2467036465,3075,3070,3075,3070,1794
|
|
20240215,120600,2461526190,3070,3060,3070,3060,2900
|
|
20240215,120500,2452643945,3065,3065,3065,3060,1051
|
|
20240215,120400,2449422760,3060,3065,3070,3060,2396
|
|
20240215,120300,2442082440,3065,3070,3075,3060,1619
|
|
20240215,120200,2437115440,3065,3070,3070,3065,7400
|
|
20240215,120100,2414425980,3065,3065,3070,3065,2118
|
|
20240215,120000,2407930175,3070,3070,3070,3065,1176
|
|
20240215,115900,2404321520,3075,3075,3075,3075,1266
|
|
20240215,115800,2400428570,3075,3075,3075,3065,4178
|
|
20240215,115700,2387596380,3070,3075,3075,3070,790
|
|
20240215,115600,2385167825,3075,3075,3075,3075,1517
|
|
20240215,115500,2380503050,3075,3075,3075,3070,735
|
|
20240215,115400,2378242935,3075,3075,3075,3070,3904
|
|
20240215,115300,2366245635,3070,3075,3075,3070,1456
|
|
20240215,115200,2361768935,3075,3075,3075,3070,1974
|
|
20240215,115100,2355701700,3075,3075,3075,3070,1120
|
|
20240215,115000,2352258370,3070,3075,3075,3070,1888
|
|
20240215,114900,2346458880,3075,3070,3075,3070,3139
|
|
20240215,114800,2336819550,3075,3070,3075,3070,2536
|
|
20240215,114700,2329029035,3070,3075,3075,3070,1261
|
|
20240215,114600,2325157465,3070,3075,3075,3070,1420
|
|
20240215,114500,2320794265,3075,3075,3075,3070,1611
|
|
20240215,114400,2315842525,3075,3075,3075,3075,806
|
|
20240215,114300,2313364075,3075,3075,3075,3070,1545
|
|
20240215,114200,2308617785,3075,3075,3075,3070,920
|
|
20240215,114100,2305789070,3075,3070,3075,3070,1826
|
|
20240215,114000,2300178375,3070,3070,3075,3070,945
|
|
20240215,113900,2297276025,3070,3065,3075,3065,2316
|
|
20240215,113800,2290167475,3065,3070,3075,3065,3946
|
|
20240215,113700,2278067375,3070,3075,3075,3065,4578
|
|
20240215,113600,2264011700,3075,3070,3075,3070,2282
|
|
20240215,113500,2257002295,3070,3070,3075,3070,1093
|
|
20240215,113400,2253644580,3070,3070,3075,3065,3380
|
|
20240215,113300,2243262280,3075,3075,3075,3065,2639
|
|
20240215,113200,2235157840,3075,3075,3075,3075,1398
|
|
20240215,113100,2230858990,3075,3070,3075,3070,6107
|
|
20240215,113000,2212103625,3075,3075,3075,3070,1881
|
|
20240215,112900,2206323300,3075,3070,3075,3070,5055
|
|
20240215,112800,2190802560,3070,3070,3070,3065,9926
|
|
20240215,112700,2160329745,3065,3065,3070,3065,1618
|
|
20240215,112600,2155368220,3070,3065,3070,3065,2083
|
|
20240215,112500,2148975165,3070,3065,3070,3060,3033
|
|
20240215,112400,2139678420,3065,3060,3065,3060,4395
|
|
20240215,112300,2126220160,3065,3060,3065,3060,1011
|
|
20240215,112200,2123123250,3065,3065,3065,3060,1053
|
|
20240215,112100,2119895815,3065,3060,3065,3055,1889
|
|
20240215,112000,2114115010,3065,3060,3065,3060,1705
|
|
20240215,111900,2108895045,3060,3060,3060,3055,616
|
|
20240215,111800,2107010145,3060,3055,3065,3055,1395
|
|
20240215,111700,2102741610,3060,3055,3060,3055,2741
|
|
20240215,111600,2094355105,3055,3060,3060,3055,1081
|
|
20240215,111500,2091048955,3060,3060,3060,3055,1659
|
|
20240215,111400,2085976000,3055,3050,3060,3050,2047
|
|
20240215,111300,2079718725,3050,3055,3060,3050,1285
|
|
20240215,111200,2075792035,3055,3055,3055,3055,1332
|
|
20240215,111100,2071722775,3055,3055,3060,3050,1967
|
|
20240215,111000,2065717550,3055,3060,3060,3050,1132
|
|
20240215,110900,2062256695,3050,3060,3060,3050,3490
|
|
20240215,110800,2051591320,3055,3060,3060,3055,1865
|
|
20240215,110700,2045890580,3060,3065,3065,3055,1390
|
|
20240215,110600,2041633760,3065,3060,3065,3060,1595
|
|
20240215,110500,2036749300,3065,3060,3065,3060,1593
|
|
20240215,110400,2031867755,3065,3065,3065,3060,2015
|
|
20240215,110300,2025693865,3065,3065,3065,3060,2824
|
|
20240215,110200,2017038640,3065,3065,3065,3060,1122
|
|
20240215,110100,2013600220,3065,3060,3065,3055,3453
|
|
20240215,110000,2003037560,3065,3065,3065,3060,906
|
|
20240215,105900,2000261560,3065,3055,3065,3055,3670
|
|
20240215,105800,1989029440,3055,3060,3065,3055,5952
|
|
20240215,105700,1970837325,3060,3065,3065,3055,2026
|
|
20240215,105600,1964634685,3065,3060,3065,3060,2012
|
|
20240215,105500,1958474445,3065,3055,3065,3055,6687
|
|
20240215,105400,1938018020,3060,3060,3060,3055,1488
|
|
20240215,105300,1933465950,3055,3060,3060,3055,2213
|
|
20240215,105200,1926702300,3060,3060,3060,3055,778
|
|
20240215,105100,1924321625,3060,3060,3060,3055,1188
|
|
20240215,105000,1920686675,3060,3055,3060,3050,1815
|
|
20240215,104900,1915140785,3060,3060,3060,3055,5834
|
|
20240215,104800,1897312605,3060,3060,3060,3055,2273
|
|
20240215,104700,1890357235,3060,3060,3060,3060,649
|
|
20240215,104600,1888371295,3055,3060,3060,3055,929
|
|
20240215,104500,1885529225,3060,3060,3060,3055,689
|
|
20240215,104400,1883421385,3055,3060,3060,3055,1054
|
|
20240215,104300,1880198545,3060,3060,3060,3055,463
|
|
20240215,104200,1878781770,3060,3055,3060,3055,2961
|
|
20240215,104100,1869722395,3060,3060,3060,3060,1546
|
|
20240215,104000,1864991635,3055,3060,3060,3055,1262
|
|
20240215,103900,1861129925,3060,3060,3060,3060,1003
|
|
20240215,103800,1858060745,3055,3055,3055,3055,2887
|
|
20240215,103700,1849240960,3050,3055,3055,3050,266
|
|
20240215,103600,1848428585,3055,3050,3055,3050,1669
|
|
20240215,103500,1843333240,3055,3055,3060,3055,1892
|
|
20240215,103400,1837551650,3060,3055,3060,3055,970
|
|
20240215,103300,1834585435,3055,3055,3055,3050,944
|
|
20240215,103200,1831702945,3050,3055,3060,3050,3360
|
|
20240215,103100,1821442610,3060,3060,3060,3060,1172
|
|
20240215,103000,1817856290,3060,3055,3060,3055,656
|
|
20240215,102900,1815850100,3055,3050,3060,3050,4464
|
|
20240215,102800,1802200225,3055,3055,3055,3055,4588
|
|
20240215,102700,1788183885,3055,3055,3060,3055,6480
|
|
20240215,102600,1768385465,3055,3050,3055,3050,606
|
|
20240215,102500,1766534800,3055,3055,3055,3050,833
|
|
20240215,102400,1763990105,3055,3055,3055,3045,14322
|
|
20240215,102300,1720305050,3050,3055,3060,3050,9943
|
|
20240215,102200,1689931010,3055,3065,3065,3055,5346
|
|
20240215,102100,1673569140,3065,3065,3065,3060,632
|
|
20240215,102000,1671632565,3065,3060,3065,3060,4586
|
|
20240215,101900,1657579300,3065,3060,3065,3055,2427
|
|
20240215,101800,1650151460,3065,3065,3065,3060,769
|
|
20240215,101700,1647795375,3060,3060,3065,3060,1371
|
|
20240215,101600,1643596965,3065,3060,3065,3055,4435
|
|
20240215,101500,1630019785,3065,3065,3065,3065,967
|
|
20240215,101400,1627055930,3065,3065,3065,3060,930
|
|
20240215,101300,1624205500,3065,3065,3065,3060,3041
|
|
20240215,101200,1614891045,3065,3065,3070,3060,3400
|
|
20240215,101100,1604464625,3060,3070,3070,3060,4361
|
|
20240215,101000,1591094895,3070,3070,3070,3065,907
|
|
20240215,100900,1588311240,3070,3070,3070,3065,5367
|
|
20240215,100800,1571836720,3070,3070,3070,3065,2718
|
|
20240215,100700,1563500485,3070,3065,3070,3065,2426
|
|
20240215,100600,1556063190,3065,3065,3065,3065,878
|
|
20240215,100500,1553372120,3065,3065,3065,3060,2234
|
|
20240215,100400,1546533440,3065,3065,3065,3060,1845
|
|
20240215,100300,1540883630,3065,3065,3065,3055,4500
|
|
20240215,100200,1527123290,3065,3060,3065,3055,1328
|
|
20240215,100100,1523055360,3065,3065,3065,3055,2930
|
|
20240215,100000,1514077945,3065,3065,3065,3060,1909
|
|
20240215,095900,1508231900,3060,3065,3065,3060,3889
|
|
20240215,095800,1496328025,3065,3065,3075,3050,6020
|
|
20240215,095700,1477872210,3065,3065,3065,3065,2261
|
|
20240215,095600,1470942245,3060,3060,3065,3055,2700
|
|
20240215,095500,1462677690,3060,3070,3070,3060,1036
|
|
20240215,095400,1459503180,3065,3070,3075,3065,5914
|
|
20240215,095300,1441341240,3075,3075,3075,3070,7728
|
|
20240215,095200,1417579565,3075,3075,3075,3070,2338
|
|
20240215,095100,1410394375,3075,3070,3075,3060,3955
|
|
20240215,095000,1398259430,3070,3075,3075,3060,8901
|
|
20240215,094900,1370924125,3075,3060,3075,3055,46030
|
|
20240215,094800,1229665520,3060,3060,3060,3055,3006
|
|
20240215,094700,1220470905,3060,3060,3065,3060,1567
|
|
20240215,094600,1215673105,3055,3060,3065,3055,2321
|
|
20240215,094500,1208562335,3065,3065,3065,3035,13508
|
|
20240215,094400,1167403050,3065,3065,3065,3050,2383
|
|
20240215,094300,1160104390,3060,3040,3060,3040,27499
|
|
20240215,094200,1076100375,3040,3035,3045,3035,4860
|
|
20240215,094100,1061323930,3035,3040,3040,3035,2952
|
|
20240215,094000,1052359895,3040,3040,3040,3025,14602
|
|
20240215,093900,1008100590,3035,3035,3040,3035,1326
|
|
20240215,093800,1004074925,3035,3040,3045,3035,2520
|
|
20240215,093700,996421645,3035,3040,3040,3030,6269
|
|
20240215,093600,977407695,3035,3040,3040,3030,2669
|
|
20240215,093500,969308725,3040,3045,3045,3035,4018
|
|
20240215,093400,957081485,3045,3040,3045,3035,1810
|
|
20240215,093300,951571265,3040,3040,3045,3035,2789
|
|
20240215,093200,943095420,3040,3045,3045,3040,1848
|
|
20240215,093100,937473055,3045,3045,3045,3040,871
|
|
20240215,093000,934821880,3045,3045,3045,3040,1988
|
|
20240215,092900,928770240,3035,3035,3045,3035,11134
|
|
20240215,092800,894931270,3035,3045,3045,3035,11468
|
|
20240215,092700,860073370,3040,3045,3050,3040,6583
|
|
20240215,092600,840028365,3055,3050,3055,3045,8553
|
|
20240215,092500,813936325,3055,3060,3065,3050,4071
|
|
20240215,092400,801494850,3055,3060,3065,3055,2668
|
|
20240215,092300,793330665,3060,3060,3065,3060,787
|
|
20240215,092200,790919105,3065,3065,3065,3060,3822
|
|
20240215,092100,779221650,3065,3065,3065,3060,5242
|
|
20240215,092000,763171300,3065,3065,3070,3060,5690
|
|
20240215,091900,745730955,3065,3070,3070,3065,5133
|
|
20240215,091800,729985595,3070,3070,3070,3060,2085
|
|
20240215,091700,723590225,3070,3055,3070,3055,6400
|
|
20240215,091600,703971775,3055,3055,3060,3055,4854
|
|
20240215,091500,689138375,3060,3055,3060,3050,2697
|
|
20240215,091400,680900755,3055,3055,3055,3050,3993
|
|
20240215,091300,668707030,3055,3050,3055,3045,1628
|
|
20240215,091200,663741410,3045,3055,3055,3045,12306
|
|
20240215,091100,626210515,3050,3050,3055,3050,4498
|
|
20240215,091000,612486000,3055,3050,3055,3050,2338
|
|
20240215,090900,605348835,3050,3070,3070,3045,7641
|
|
20240215,090800,581997025,3065,3070,3075,3050,5594
|
|
20240215,090700,564847900,3065,3050,3065,3045,26016
|
|
20240215,090600,485331785,3050,3040,3050,3035,5910
|
|
20240215,090500,467349875,3040,3030,3050,3030,2346
|
|
20240215,090400,460227940,3030,3030,3045,3025,18446
|
|
20240215,090300,404359510,3045,3050,3050,3030,20711
|
|
20240215,090200,341308785,3050,3050,3055,3045,8128
|
|
20240215,090100,316520105,3045,3070,3075,3045,39262
|
|
20240215,090000,196530245,3080,3095,3095,3055,54047
|