661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,195700,3179453485,3025,3025,3025,3025,0
|
|
20240216,195600,3179453485,3025,3025,3025,3025,0
|
|
20240216,195500,3179453485,3025,3025,3025,3025,0
|
|
20240216,195400,3179453485,3025,3025,3025,3025,0
|
|
20240216,195300,3179453485,3025,3025,3025,3025,0
|
|
20240216,195200,3179453485,3025,3025,3025,3025,0
|
|
20240216,195100,3179453485,3025,3025,3025,3025,0
|
|
20240216,195000,3179453485,3025,3025,3025,3025,0
|
|
20240216,194900,3179453485,3025,3025,3025,3025,0
|
|
20240216,194800,3179453485,3025,3025,3025,3025,0
|
|
20240216,194700,3179453485,3025,3025,3025,3025,0
|
|
20240216,194600,3179453485,3025,3025,3025,3025,0
|
|
20240216,194500,3179453485,3025,3025,3025,3025,0
|
|
20240216,194400,3179453485,3025,3025,3025,3025,0
|
|
20240216,194300,3179453485,3025,3025,3025,3025,0
|
|
20240216,194200,3179453485,3025,3025,3025,3025,0
|
|
20240216,194100,3179453485,3025,3025,3025,3025,0
|
|
20240216,194000,3179453485,3025,3025,3025,3025,0
|
|
20240216,193900,3179453485,3025,3025,3025,3025,0
|
|
20240216,193800,3179453485,3025,3025,3025,3025,0
|
|
20240216,193700,3179453485,3025,3025,3025,3025,0
|
|
20240216,193600,3179453485,3025,3025,3025,3025,0
|
|
20240216,193500,3179453485,3025,3025,3025,3025,0
|
|
20240216,193400,3179453485,3025,3025,3025,3025,0
|
|
20240216,193300,3179453485,3025,3025,3025,3025,0
|
|
20240216,193200,3179453485,3025,3025,3025,3025,0
|
|
20240216,193100,3179453485,3025,3025,3025,3025,0
|
|
20240216,193000,3179453485,3025,3025,3025,3025,0
|
|
20240216,192900,3179453485,3025,3025,3025,3025,0
|
|
20240216,192800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,192700,3179453485,3025,3025,3025,3025,0
|
|
20240216,192600,3179453485,3025,3025,3025,3025,0
|
|
20240216,192500,3179453485,3025,3025,3025,3025,0
|
|
20240216,192400,3179453485,3025,3025,3025,3025,0
|
|
20240216,192300,3179453485,3025,3025,3025,3025,0
|
|
20240216,192200,3179453485,3025,3025,3025,3025,0
|
|
20240216,192100,3179453485,3025,3025,3025,3025,0
|
|
20240216,192000,3179453485,3025,3025,3025,3025,0
|
|
20240216,191900,3179453485,3025,3025,3025,3025,0
|
|
20240216,191800,3179453485,3025,3025,3025,3025,0
|
|
20240216,191700,3179453485,3025,3025,3025,3025,0
|
|
20240216,191600,3179453485,3025,3025,3025,3025,0
|
|
20240216,191500,3179453485,3025,3025,3025,3025,0
|
|
20240216,191400,3179453485,3025,3025,3025,3025,0
|
|
20240216,191300,3179453485,3025,3025,3025,3025,0
|
|
20240216,191200,3179453485,3025,3025,3025,3025,0
|
|
20240216,191100,3179453485,3025,3025,3025,3025,0
|
|
20240216,191000,3179453485,3025,3025,3025,3025,0
|
|
20240216,190900,3179453485,3025,3025,3025,3025,0
|
|
20240216,190800,3179453485,3025,3025,3025,3025,0
|
|
20240216,190700,3179453485,3025,3025,3025,3025,0
|
|
20240216,190600,3179453485,3025,3025,3025,3025,0
|
|
20240216,190500,3179453485,3025,3025,3025,3025,0
|
|
20240216,190400,3179453485,3025,3025,3025,3025,0
|
|
20240216,190300,3179453485,3025,3025,3025,3025,0
|
|
20240216,190200,3179453485,3025,3025,3025,3025,0
|
|
20240216,190100,3179453485,3025,3025,3025,3025,0
|
|
20240216,190000,3179453485,3025,3025,3025,3025,0
|
|
20240216,185900,3179453485,3025,3025,3025,3025,0
|
|
20240216,185800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,185700,3179453485,3025,3025,3025,3025,0
|
|
20240216,185600,3179453485,3025,3025,3025,3025,0
|
|
20240216,185500,3179453485,3025,3025,3025,3025,0
|
|
20240216,185400,3179453485,3025,3025,3025,3025,0
|
|
20240216,185300,3179453485,3025,3025,3025,3025,0
|
|
20240216,185200,3179453485,3025,3025,3025,3025,0
|
|
20240216,185100,3179453485,3025,3025,3025,3025,0
|
|
20240216,185000,3179453485,3025,3025,3025,3025,0
|
|
20240216,184900,3179453485,3025,3025,3025,3025,0
|
|
20240216,184800,3179453485,3025,3025,3025,3025,0
|
|
20240216,184700,3179453485,3025,3025,3025,3025,0
|
|
20240216,184600,3179453485,3025,3025,3025,3025,0
|
|
20240216,184500,3179453485,3025,3025,3025,3025,0
|
|
20240216,184400,3179453485,3025,3025,3025,3025,0
|
|
20240216,184300,3179453485,3025,3025,3025,3025,0
|
|
20240216,184200,3179453485,3025,3025,3025,3025,0
|
|
20240216,184100,3179453485,3025,3025,3025,3025,0
|
|
20240216,184000,3179453485,3025,3025,3025,3025,0
|
|
20240216,183900,3179453485,3025,3025,3025,3025,0
|
|
20240216,183800,3179453485,3025,3025,3025,3025,0
|
|
20240216,183700,3179453485,3025,3025,3025,3025,0
|
|
20240216,183600,3179453485,3025,3025,3025,3025,0
|
|
20240216,183500,3179453485,3025,3025,3025,3025,0
|
|
20240216,183400,3179453485,3025,3025,3025,3025,0
|
|
20240216,183300,3179453485,3025,3025,3025,3025,0
|
|
20240216,183200,3179453485,3025,3025,3025,3025,0
|
|
20240216,183100,3179453485,3025,3025,3025,3025,0
|
|
20240216,183000,3179453485,3025,3025,3025,3025,0
|
|
20240216,182900,3179453485,3025,3025,3025,3025,0
|
|
20240216,182800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,182700,3179453485,3025,3025,3025,3025,0
|
|
20240216,182600,3179453485,3025,3025,3025,3025,0
|
|
20240216,182500,3179453485,3025,3025,3025,3025,0
|
|
20240216,182400,3179453485,3025,3025,3025,3025,0
|
|
20240216,182300,3179453485,3025,3025,3025,3025,0
|
|
20240216,182200,3179453485,3025,3025,3025,3025,0
|
|
20240216,182100,3179453485,3025,3025,3025,3025,0
|
|
20240216,182000,3179453485,3025,3025,3025,3025,0
|
|
20240216,181900,3179453485,3025,3025,3025,3025,0
|
|
20240216,181800,3179453485,3025,3025,3025,3025,0
|
|
20240216,181700,3179453485,3025,3025,3025,3025,0
|
|
20240216,181600,3179453485,3025,3025,3025,3025,0
|
|
20240216,181500,3179453485,3025,3025,3025,3025,0
|
|
20240216,181400,3179453485,3025,3025,3025,3025,0
|
|
20240216,181300,3179453485,3025,3025,3025,3025,0
|
|
20240216,181200,3179453485,3025,3025,3025,3025,0
|
|
20240216,181100,3179453485,3025,3025,3025,3025,0
|
|
20240216,181000,3179453485,3025,3025,3025,3025,0
|
|
20240216,180900,3179453485,3025,3025,3025,3025,0
|
|
20240216,180800,3179453485,3025,3025,3025,3025,0
|
|
20240216,180700,3179453485,3025,3025,3025,3025,0
|
|
20240216,180600,3179453485,3025,3025,3025,3025,0
|
|
20240216,180500,3179453485,3025,3025,3025,3025,0
|
|
20240216,180400,3179453485,3025,3025,3025,3025,0
|
|
20240216,180300,3179453485,3025,3025,3025,3025,0
|
|
20240216,180200,3179453485,3025,3025,3025,3025,0
|
|
20240216,180100,3179453485,3025,3025,3025,3025,0
|
|
20240216,180000,3179453485,3025,3025,3025,3025,0
|
|
20240216,175900,3179453485,3025,3025,3025,3025,0
|
|
20240216,175800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,175700,3179453485,3025,3025,3025,3025,0
|
|
20240216,175600,3179453485,3025,3025,3025,3025,0
|
|
20240216,175500,3179453485,3025,3025,3025,3025,0
|
|
20240216,175400,3179453485,3025,3025,3025,3025,0
|
|
20240216,175300,3179453485,3025,3025,3025,3025,0
|
|
20240216,175200,3179453485,3025,3025,3025,3025,0
|
|
20240216,175100,3179453485,3025,3025,3025,3025,0
|
|
20240216,175000,3179453485,3025,3025,3025,3025,0
|
|
20240216,174900,3179453485,3025,3025,3025,3025,0
|
|
20240216,174800,3179453485,3025,3025,3025,3025,0
|
|
20240216,174700,3179453485,3025,3025,3025,3025,0
|
|
20240216,174600,3179453485,3025,3025,3025,3025,0
|
|
20240216,174500,3179453485,3025,3025,3025,3025,0
|
|
20240216,174400,3179453485,3025,3025,3025,3025,0
|
|
20240216,174300,3179453485,3025,3025,3025,3025,0
|
|
20240216,174200,3179453485,3025,3025,3025,3025,0
|
|
20240216,174100,3179453485,3025,3025,3025,3025,0
|
|
20240216,174000,3179453485,3025,3025,3025,3025,0
|
|
20240216,173900,3179453485,3025,3025,3025,3025,0
|
|
20240216,173800,3179453485,3025,3025,3025,3025,0
|
|
20240216,173700,3179453485,3025,3025,3025,3025,0
|
|
20240216,173600,3179453485,3025,3025,3025,3025,0
|
|
20240216,173500,3179453485,3025,3025,3025,3025,0
|
|
20240216,173400,3179453485,3025,3025,3025,3025,0
|
|
20240216,173300,3179453485,3025,3025,3025,3025,0
|
|
20240216,173200,3179453485,3025,3025,3025,3025,0
|
|
20240216,173100,3179453485,3025,3025,3025,3025,0
|
|
20240216,173000,3179453485,3025,3025,3025,3025,0
|
|
20240216,172900,3179453485,3025,3025,3025,3025,0
|
|
20240216,172800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,172700,3179453485,3025,3025,3025,3025,0
|
|
20240216,172600,3179453485,3025,3025,3025,3025,0
|
|
20240216,172500,3179453485,3025,3025,3025,3025,0
|
|
20240216,172400,3179453485,3025,3025,3025,3025,0
|
|
20240216,172300,3179453485,3025,3025,3025,3025,0
|
|
20240216,172200,3179453485,3025,3025,3025,3025,0
|
|
20240216,172100,3179453485,3025,3025,3025,3025,0
|
|
20240216,172000,3179453485,3025,3025,3025,3025,0
|
|
20240216,171900,3179453485,3025,3025,3025,3025,0
|
|
20240216,171800,3179453485,3025,3025,3025,3025,0
|
|
20240216,171700,3179453485,3025,3025,3025,3025,0
|
|
20240216,171600,3179453485,3025,3025,3025,3025,0
|
|
20240216,171500,3179453485,3025,3025,3025,3025,0
|
|
20240216,171400,3179453485,3025,3025,3025,3025,0
|
|
20240216,171300,3179453485,3025,3025,3025,3025,0
|
|
20240216,171200,3179453485,3025,3025,3025,3025,0
|
|
20240216,171100,3179453485,3025,3025,3025,3025,0
|
|
20240216,171000,3179453485,3025,3025,3025,3025,0
|
|
20240216,170900,3179453485,3025,3025,3025,3025,0
|
|
20240216,170800,3179453485,3025,3025,3025,3025,0
|
|
20240216,170700,3179453485,3025,3025,3025,3025,0
|
|
20240216,170600,3179453485,3025,3025,3025,3025,0
|
|
20240216,170500,3179453485,3025,3025,3025,3025,0
|
|
20240216,170400,3179453485,3025,3025,3025,3025,0
|
|
20240216,170300,3179453485,3025,3025,3025,3025,0
|
|
20240216,170200,3179453485,3025,3025,3025,3025,0
|
|
20240216,170100,3179453485,3025,3025,3025,3025,0
|
|
20240216,170000,3179453485,3025,3025,3025,3025,0
|
|
20240216,165900,3179453485,3025,3025,3025,3025,0
|
|
20240216,165800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,165700,3179453485,3025,3025,3025,3025,0
|
|
20240216,165600,3179453485,3025,3025,3025,3025,0
|
|
20240216,165500,3179453485,3025,3025,3025,3025,0
|
|
20240216,165400,3179453485,3025,3025,3025,3025,0
|
|
20240216,165300,3179453485,3025,3025,3025,3025,0
|
|
20240216,165200,3179453485,3025,3025,3025,3025,0
|
|
20240216,165100,3179453485,3025,3025,3025,3025,0
|
|
20240216,165000,3179453485,3025,3025,3025,3025,0
|
|
20240216,164900,3179453485,3025,3025,3025,3025,0
|
|
20240216,164800,3179453485,3025,3025,3025,3025,0
|
|
20240216,164700,3179453485,3025,3025,3025,3025,0
|
|
20240216,164600,3179453485,3025,3025,3025,3025,0
|
|
20240216,164500,3179453485,3025,3025,3025,3025,0
|
|
20240216,164400,3179453485,3025,3025,3025,3025,0
|
|
20240216,164300,3179453485,3025,3025,3025,3025,0
|
|
20240216,164200,3179453485,3025,3025,3025,3025,0
|
|
20240216,164100,3179453485,3025,3025,3025,3025,0
|
|
20240216,164000,3179453485,3025,3025,3025,3025,0
|
|
20240216,163900,3179453485,3025,3025,3025,3025,0
|
|
20240216,163800,3179453485,3025,3025,3025,3025,0
|
|
20240216,163700,3179453485,3025,3025,3025,3025,0
|
|
20240216,163600,3179453485,3025,3025,3025,3025,0
|
|
20240216,163500,3179453485,3025,3025,3025,3025,0
|
|
20240216,163400,3179453485,3025,3025,3025,3025,0
|
|
20240216,163300,3179453485,3025,3025,3025,3025,0
|
|
20240216,163200,3179453485,3025,3025,3025,3025,0
|
|
20240216,163100,3179453485,3025,3025,3025,3025,0
|
|
20240216,163000,3179453485,3025,3025,3025,3025,0
|
|
20240216,162900,3179453485,3025,3025,3025,3025,0
|
|
20240216,162800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,162700,3179453485,3025,3025,3025,3025,0
|
|
20240216,162600,3179453485,3025,3025,3025,3025,0
|
|
20240216,162500,3179453485,3025,3025,3025,3025,0
|
|
20240216,162400,3179453485,3025,3025,3025,3025,0
|
|
20240216,162300,3179453485,3025,3025,3025,3025,0
|
|
20240216,162200,3179453485,3025,3025,3025,3025,0
|
|
20240216,162100,3179453485,3025,3025,3025,3025,0
|
|
20240216,162000,3179453485,3025,3025,3025,3025,0
|
|
20240216,161900,3179453485,3025,3025,3025,3025,0
|
|
20240216,161800,3179453485,3025,3025,3025,3025,0
|
|
20240216,161700,3179453485,3025,3025,3025,3025,0
|
|
20240216,161600,3179453485,3025,3025,3025,3025,0
|
|
20240216,161500,3179453485,3025,3025,3025,3025,0
|
|
20240216,161400,3179453485,3025,3025,3025,3025,0
|
|
20240216,161300,3179453485,3025,3025,3025,3025,0
|
|
20240216,161200,3179453485,3025,3025,3025,3025,0
|
|
20240216,161100,3179453485,3025,3025,3025,3025,0
|
|
20240216,161000,3179453485,3025,3025,3025,3025,0
|
|
20240216,160900,3179453485,3025,3025,3025,3025,0
|
|
20240216,160800,3179453485,3025,3025,3025,3025,0
|
|
20240216,160700,3179453485,3025,3025,3025,3025,0
|
|
20240216,160600,3179453485,3025,3025,3025,3025,0
|
|
20240216,160500,3179453485,3025,3025,3025,3025,0
|
|
20240216,160400,3179453485,3025,3025,3025,3025,0
|
|
20240216,160300,3179453485,3025,3025,3025,3025,0
|
|
20240216,160200,3179453485,3025,3025,3025,3025,0
|
|
20240216,160100,3179453485,3025,3025,3025,3025,0
|
|
20240216,160000,3179453485,3025,3025,3025,3025,0
|
|
20240216,155900,3179453485,3025,3025,3025,3025,0
|
|
20240216,155800,3179453485,3025,3025,3025,3025,12930
|
|
20240216,155700,3179453485,3025,3025,3025,3025,0
|
|
20240216,155600,3179453485,3025,3025,3025,3025,0
|
|
20240216,155500,3179453485,3025,3025,3025,3025,0
|
|
20240216,155400,3179453485,3025,3025,3025,3025,0
|
|
20240216,155300,3179453485,3025,3025,3025,3025,0
|
|
20240216,155200,3179453485,3025,3025,3025,3025,0
|
|
20240216,155100,3179453485,3025,3025,3025,3025,0
|
|
20240216,155000,3179453485,3025,3025,3025,3025,0
|
|
20240216,154900,3179453485,3025,3025,3025,3025,0
|
|
20240216,154800,3179453485,3025,3025,3025,3025,0
|
|
20240216,154700,3179453485,3025,3025,3025,3025,0
|
|
20240216,154600,3179453485,3025,3025,3025,3025,0
|
|
20240216,154500,3179453485,3025,3025,3025,3025,0
|
|
20240216,154400,3179453485,3025,3025,3025,3025,0
|
|
20240216,154300,3179453485,3025,3025,3025,3025,0
|
|
20240216,154200,3179453485,3025,3025,3025,3025,0
|
|
20240216,154100,3179453485,3025,3025,3025,3025,0
|
|
20240216,154000,3179453485,3025,3025,3025,3025,0
|
|
20240216,153900,3179453485,3025,3025,3025,3025,0
|
|
20240216,153800,3179453485,3025,3025,3025,3025,0
|
|
20240216,153700,3179453485,3025,3025,3025,3025,0
|
|
20240216,153600,3179453485,3025,3025,3025,3025,0
|
|
20240216,153500,3179453485,3025,3025,3025,3025,0
|
|
20240216,153400,3179453485,3025,3025,3025,3025,0
|
|
20240216,153300,3179453485,3025,3025,3025,3025,0
|
|
20240216,153200,3179453485,3025,3025,3025,3025,0
|
|
20240216,153100,3179453485,3025,3025,3025,3025,0
|
|
20240216,153000,3179453485,3025,3025,3025,3025,12930
|
|
20240216,152900,3140340235,3030,3030,3030,3030,0
|
|
20240216,152800,3140340235,3030,3030,3030,3030,0
|
|
20240216,152700,3140340235,3030,3030,3030,3030,0
|
|
20240216,152600,3140340235,3030,3030,3030,3030,0
|
|
20240216,152500,3140340235,3030,3030,3030,3030,0
|
|
20240216,152400,3140340235,3030,3030,3030,3030,0
|
|
20240216,152300,3140340235,3030,3030,3030,3030,0
|
|
20240216,152200,3140340235,3030,3030,3030,3030,0
|
|
20240216,152100,3140340235,3030,3030,3030,3030,0
|
|
20240216,152000,3140340235,3030,3030,3030,3030,0
|
|
20240216,151900,3140340235,3030,3025,3030,3025,2468
|
|
20240216,151800,3132864850,3025,3025,3025,3025,325
|
|
20240216,151700,3131881725,3030,3020,3030,3020,449
|
|
20240216,151600,3130521650,3020,3020,3030,3020,438
|
|
20240216,151500,3129198765,3030,3025,3030,3020,596
|
|
20240216,151400,3127396425,3030,3025,3030,3020,3106
|
|
20240216,151300,3118004090,3020,3020,3025,3020,269
|
|
20240216,151200,3117191235,3025,3020,3025,3020,673
|
|
20240216,151100,3115158585,3020,3020,3020,3020,206
|
|
20240216,151000,3114536465,3020,3025,3025,3020,450
|
|
20240216,150900,3113177155,3020,3020,3025,3020,600
|
|
20240216,150800,3111364370,3020,3020,3025,3020,326
|
|
20240216,150700,3110379800,3020,3020,3025,3020,230
|
|
20240216,150600,3109684900,3020,3020,3020,3020,66
|
|
20240216,150500,3109485580,3020,3020,3020,3015,156
|
|
20240216,150400,3109015135,3015,3020,3025,3015,261
|
|
20240216,150300,3108226505,3015,3020,3020,3015,421
|
|
20240216,150200,3106956040,3015,3020,3020,3015,914
|
|
20240216,150100,3104195885,3020,3020,3025,3020,2147
|
|
20240216,150000,3097710335,3020,3025,3025,3020,505
|
|
20240216,145900,3096183510,3020,3020,3025,3020,651
|
|
20240216,145800,3094214945,3020,3020,3025,3020,530
|
|
20240216,145700,3092613530,3020,3025,3025,3015,1490
|
|
20240216,145600,3088117205,3025,3020,3025,3015,1182
|
|
20240216,145500,3084550470,3020,3020,3020,3015,2492
|
|
20240216,145400,3077024880,3015,3015,3020,3015,1834
|
|
20240216,145300,3071491620,3015,3015,3015,3010,6722
|
|
20240216,145200,3051224945,3015,3015,3015,3010,2373
|
|
20240216,145100,3044077840,3015,3010,3015,3010,183
|
|
20240216,145000,3043526785,3015,3015,3015,3010,630
|
|
20240216,144900,3041628825,3015,3015,3015,3010,872
|
|
20240216,144800,3039003985,3015,3010,3015,3010,584
|
|
20240216,144700,3037245750,3010,3015,3015,3010,1130
|
|
20240216,144600,3033844400,3015,3015,3015,3010,8094
|
|
20240216,144500,3009479340,3015,3015,3015,3010,2309
|
|
20240216,144400,3002528425,3015,3010,3015,3010,249
|
|
20240216,144300,3001778635,3010,3010,3015,3010,365
|
|
20240216,144200,3000679780,3010,3010,3015,3010,1607
|
|
20240216,144100,2995840510,3015,3010,3015,3010,996
|
|
20240216,144000,2992841700,3015,3015,3015,3010,5277
|
|
20240216,143900,2976952365,3015,3015,3015,3010,222
|
|
20240216,143800,2976283505,3010,3010,3010,3010,287
|
|
20240216,143700,2975419635,3010,3015,3015,3010,674
|
|
20240216,143600,2973389370,3015,3015,3015,3010,67
|
|
20240216,143500,2973187615,3015,3015,3015,3005,36186
|
|
20240216,143400,2864267260,3015,3015,3015,3010,337
|
|
20240216,143300,2863252205,3010,3015,3015,3010,4665
|
|
20240216,143200,2849187305,3015,3015,3020,3010,17883
|
|
20240216,143100,2795284080,3020,3015,3020,3015,653
|
|
20240216,143000,2793312655,3015,3015,3020,3015,3799
|
|
20240216,142900,2781858560,3015,3015,3020,3015,736
|
|
20240216,142800,2779639510,3015,3015,3020,3015,1350
|
|
20240216,142700,2775568260,3015,3015,3015,3015,744
|
|
20240216,142600,2773325100,3015,3020,3020,3015,856
|
|
20240216,142500,2770742845,3020,3015,3020,3015,1181
|
|
20240216,142400,2767182015,3020,3020,3020,3015,670
|
|
20240216,142300,2765160580,3015,3020,3020,3015,450
|
|
20240216,142200,2763803690,3020,3015,3020,3015,2932
|
|
20240216,142100,2754962100,3015,3020,3020,3015,392
|
|
20240216,142000,2753778845,3020,3020,3025,3015,23801
|
|
20240216,141900,2681903780,3020,3025,3025,3020,125
|
|
20240216,141800,2681525730,3025,3020,3025,3020,628
|
|
20240216,141700,2679626875,3025,3020,3025,3020,919
|
|
20240216,141600,2676851245,3025,3020,3025,3020,17840
|
|
20240216,141500,2622974425,3020,3020,3025,3020,607
|
|
20240216,141400,2621141190,3020,3020,3025,3020,599
|
|
20240216,141300,2619332100,3020,3025,3025,3020,447
|
|
20240216,141200,2617980645,3025,3020,3025,3020,2110
|
|
20240216,141100,2611608345,3020,3025,3025,3020,7547
|
|
20240216,141000,2588779795,3025,3025,3030,3025,1152
|
|
20240216,140900,2585294990,3025,3025,3030,3025,1198
|
|
20240216,140800,2581670905,3025,3025,3025,3025,261
|
|
20240216,140700,2580881380,3030,3025,3030,3025,189
|
|
20240216,140600,2580309555,3025,3030,3030,3025,1354
|
|
20240216,140500,2576213200,3030,3030,3030,3025,368
|
|
20240216,140400,2575098555,3025,3030,3030,3025,215
|
|
20240216,140300,2574448100,3025,3025,3030,3025,215
|
|
20240216,140200,2573797060,3025,3025,3025,3025,172
|
|
20240216,140100,2573276760,3030,3025,3030,3025,657
|
|
20240216,140000,2571289330,3025,3025,3025,3020,1623
|
|
20240216,135900,2566379760,3020,3020,3025,3020,1028
|
|
20240216,135800,2563272025,3020,3030,3030,3020,5600
|
|
20240216,135700,2546332185,3025,3030,3030,3025,148
|
|
20240216,135600,2545884470,3030,3025,3030,3025,4528
|
|
20240216,135500,2532187265,3025,3025,3025,3025,63
|
|
20240216,135400,2531996690,3025,3030,3030,3025,257
|
|
20240216,135300,2531219190,3030,3025,3030,3025,203
|
|
20240216,135200,2530605065,3025,3025,3030,3025,207
|
|
20240216,135100,2529978630,3025,3025,3025,3025,2013
|
|
20240216,135000,2523889305,3025,3030,3030,3025,188
|
|
20240216,134900,2523320590,3030,3030,3030,3030,200
|
|
20240216,134800,2522714590,3030,3030,3030,3025,292
|
|
20240216,134700,2521830380,3030,3025,3030,3025,1745
|
|
20240216,134600,2516551225,3025,3025,3025,3025,8656
|
|
20240216,134500,2490366825,3025,3025,3025,3025,246
|
|
20240216,134400,2489622675,3025,3030,3030,3025,67
|
|
20240216,134300,2489419985,3025,3025,3030,3025,94
|
|
20240216,134200,2489135535,3030,3035,3035,3030,1062
|
|
20240216,134100,2485917665,3030,3035,3035,3030,197
|
|
20240216,134000,2485320675,3030,3030,3030,3030,918
|
|
20240216,133900,2482539135,3030,3030,3030,3030,172
|
|
20240216,133800,2482017975,3030,3035,3035,3030,1327
|
|
20240216,133700,2477995530,3030,3025,3030,3025,2204
|
|
20240216,133600,2471319730,3025,3030,3030,3025,121
|
|
20240216,133500,2470953605,3025,3025,3025,3025,151
|
|
20240216,133400,2470496830,3030,3030,3030,3025,312
|
|
20240216,133300,2469552020,3030,3025,3030,3025,1070
|
|
20240216,133200,2466311795,3030,3025,3030,3025,1335
|
|
20240216,133100,2462272860,3030,3030,3030,3025,622
|
|
20240216,133000,2460390325,3030,3030,3030,3030,142
|
|
20240216,132900,2459960065,3030,3030,3030,3030,63
|
|
20240216,132800,2459769175,3030,3030,3030,3025,1240
|
|
20240216,132700,2456013135,3030,3030,3030,3030,2195
|
|
20240216,132600,2449362285,3030,3030,3030,3030,134
|
|
20240216,132500,2448956265,3030,3030,3030,3030,631
|
|
20240216,132400,2447044335,3030,3030,3035,3030,2854
|
|
20240216,132300,2438396435,3030,3030,3030,3030,140
|
|
20240216,132200,2437972235,3030,3025,3030,3025,1160
|
|
20240216,132100,2434458230,3025,3025,3025,3025,180
|
|
20240216,132000,2433913730,3025,3030,3030,3025,315
|
|
20240216,131900,2432959990,3030,3030,3030,3025,107
|
|
20240216,131800,2432636260,3030,3030,3030,3030,5834
|
|
20240216,131700,2414959240,3035,3030,3035,3030,197
|
|
20240216,131600,2414362230,3030,3030,3030,3030,338
|
|
20240216,131500,2413338090,3035,3030,3035,3030,312
|
|
20240216,131400,2412391630,3030,3030,3030,3030,236
|
|
20240216,131300,2411676550,3030,3030,3030,3030,439
|
|
20240216,131200,2410346380,3030,3030,3030,3030,141
|
|
20240216,131100,2409919150,3030,3030,3030,3030,188
|
|
20240216,131000,2409349510,3030,3035,3035,3030,172
|
|
20240216,130900,2408827850,3035,3035,3035,3030,207
|
|
20240216,130800,2408199960,3030,3030,3035,3030,1413
|
|
20240216,130700,2403917785,3035,3035,3035,3035,53
|
|
20240216,130600,2403756930,3035,3030,3035,3030,1296
|
|
20240216,130500,2399827340,3030,3030,3030,3030,273
|
|
20240216,130400,2399000150,3030,3030,3030,3030,499
|
|
20240216,130300,2397488180,3030,3030,3035,3030,169
|
|
20240216,130200,2396976105,3035,3035,3035,3035,1
|
|
20240216,130100,2396973070,3030,3030,3030,3030,1
|
|
20240216,130000,2396970040,3030,3030,3030,3030,475
|
|
20240216,125900,2395530790,3030,3030,3030,3030,60
|
|
20240216,125800,2395348990,3030,3030,3030,3025,210
|
|
20240216,125700,2394712740,3030,3030,3030,3030,2568
|
|
20240216,125600,2386931700,3025,3030,3030,3025,798
|
|
20240216,125500,2384513810,3030,3030,3030,3030,2538
|
|
20240216,125400,2376823670,3030,3025,3030,3025,3966
|
|
20240216,125300,2364807040,3025,3030,3030,3025,285
|
|
20240216,125200,2363944265,3025,3025,3030,3025,804
|
|
20240216,125100,2361509415,3025,3025,3025,3025,170
|
|
20240216,125000,2360995165,3025,3025,3030,3025,991
|
|
20240216,124900,2357996490,3030,3030,3030,3025,26554
|
|
20240216,124800,2277538230,3030,3030,3030,3030,708
|
|
20240216,124700,2275392990,3030,3035,3035,3030,4171
|
|
20240216,124600,2262734320,3035,3035,3035,3035,1069
|
|
20240216,124500,2259489905,3035,3035,3035,3035,146
|
|
20240216,124400,2259046795,3035,3035,3040,3035,394
|
|
20240216,124300,2257850935,3035,3035,3040,3035,81
|
|
20240216,124200,2257605080,3035,3040,3040,3035,275
|
|
20240216,124100,2256769955,3035,3035,3040,3035,4112
|
|
20240216,124000,2244284530,3035,3035,3035,3035,1360
|
|
20240216,123900,2240156930,3035,3035,3035,3035,67
|
|
20240216,123800,2239953585,3040,3035,3040,3035,1095
|
|
20240216,123700,2236629705,3035,3035,3035,3035,411
|
|
20240216,123600,2235382320,3035,3040,3040,3035,407
|
|
20240216,123500,2234146295,3040,3035,3040,3035,525
|
|
20240216,123400,2232550640,3035,3035,3040,3035,864
|
|
20240216,123300,2229927905,3040,3040,3040,3040,372
|
|
20240216,123200,2228797025,3040,3040,3040,3035,439
|
|
20240216,123100,2227463015,3040,3035,3040,3035,162
|
|
20240216,123000,2226971325,3035,3035,3035,3035,293
|
|
20240216,122900,2226082070,3040,3035,3040,3035,221
|
|
20240216,122800,2225411085,3040,3040,3040,3040,1986
|
|
20240216,122700,2219373645,3040,3040,3040,3040,10
|
|
20240216,122600,2219343245,3040,3040,3040,3040,2667
|
|
20240216,122500,2211235565,3040,3035,3040,3035,1344
|
|
20240216,122400,2207151855,3035,3035,3035,3035,72
|
|
20240216,122300,2206933335,3035,3035,3035,3035,438
|
|
20240216,122200,2205604005,3035,3035,3040,3035,1305
|
|
20240216,122100,2201643260,3035,3035,3035,3035,287
|
|
20240216,122000,2200772215,3035,3035,3035,3035,117
|
|
20240216,121900,2200417120,3040,3035,3040,3035,386
|
|
20240216,121800,2199245510,3035,3035,3035,3035,72
|
|
20240216,121700,2199026990,3035,3035,3035,3035,142
|
|
20240216,121600,2198596020,3035,3035,3035,3035,108
|
|
20240216,121500,2198268240,3035,3035,3035,3035,1066
|
|
20240216,121400,2195032930,3035,3035,3035,3035,3592
|
|
20240216,121300,2184131210,3040,3035,3040,3035,2765
|
|
20240216,121200,2175726930,3040,3035,3040,3035,49
|
|
20240216,121100,2175578055,3040,3035,3040,3035,8627
|
|
20240216,121000,2149393510,3035,3035,3035,3035,260
|
|
20240216,120900,2148604410,3035,3035,3035,3035,247
|
|
20240216,120800,2147854765,3035,3040,3040,3035,173
|
|
20240216,120700,2147329535,3040,3035,3040,3035,285
|
|
20240216,120600,2146464380,3035,3035,3040,3035,217
|
|
20240216,120500,2145805770,3035,3035,3035,3035,65
|
|
20240216,120400,2145608495,3035,3035,3035,3035,722
|
|
20240216,120300,2143417225,3035,3035,3040,3035,244
|
|
20240216,120200,2142676680,3035,3040,3040,3035,141
|
|
20240216,120100,2142248385,3035,3035,3035,3035,241
|
|
20240216,120000,2141516950,3035,3035,3040,3035,250
|
|
20240216,115900,2140758130,3035,3035,3035,3035,73
|
|
20240216,115800,2140536575,3040,3040,3040,3035,193
|
|
20240216,115700,2139949935,3040,3040,3040,3040,590
|
|
20240216,115600,2138156335,3040,3035,3040,3035,81
|
|
20240216,115500,2137910490,3035,3035,3035,3035,365
|
|
20240216,115400,2136802715,3035,3035,3035,3035,281
|
|
20240216,115300,2135949880,3035,3040,3040,3035,40
|
|
20240216,115200,2135828440,3040,3040,3040,3040,199
|
|
20240216,115100,2135223480,3040,3040,3045,3040,115
|
|
20240216,115000,2134873870,3040,3040,3040,3040,141
|
|
20240216,114900,2134445230,3040,3040,3040,3040,563
|
|
20240216,114800,2132733710,3040,3040,3040,3040,948
|
|
20240216,114700,2129851790,3040,3035,3040,3035,1670
|
|
20240216,114600,2124775340,3040,3035,3040,3035,319
|
|
20240216,114500,2123806495,3035,3035,3035,3035,332
|
|
20240216,114400,2122798875,3035,3035,3040,3035,761
|
|
20240216,114300,2120486650,3035,3040,3040,3035,419
|
|
20240216,114200,2119214735,3035,3040,3040,3035,151
|
|
20240216,114100,2118756415,3040,3035,3040,3035,115
|
|
20240216,114000,2118407135,3035,3035,3035,3035,863
|
|
20240216,113900,2115787930,3035,3040,3040,3035,4690
|
|
20240216,113800,2101551160,3035,3040,3040,3035,533
|
|
20240216,113700,2099933010,3040,3040,3040,3040,17
|
|
20240216,113600,2099881330,3040,3035,3040,3035,1353
|
|
20240216,113500,2095769200,3040,3040,3040,3040,60
|
|
20240216,113400,2095586800,3040,3040,3040,3040,1622
|
|
20240216,113300,2090655920,3040,3040,3040,3040,142
|
|
20240216,113200,2090224240,3040,3040,3040,3040,65
|
|
20240216,113100,2090026640,3040,3040,3040,3040,2709
|
|
20240216,113000,2081791280,3040,3040,3040,3040,149
|
|
20240216,112900,2081338320,3040,3035,3040,3035,1068
|
|
20240216,112800,2078094600,3040,3040,3040,3040,4170
|
|
20240216,112700,2065417800,3040,3035,3040,3035,538
|
|
20240216,112600,2063782920,3035,3035,3040,3035,802
|
|
20240216,112500,2061348750,3040,3040,3040,3040,22
|
|
20240216,112400,2061281870,3035,3040,3040,3035,2951
|
|
20240216,112300,2052325570,3040,3045,3045,3040,696
|
|
20240216,112200,2050208995,3050,3045,3050,3045,6809
|
|
20240216,112100,2029443995,3040,3040,3040,3040,802
|
|
20240216,112000,2027005915,3040,3045,3045,3040,2627
|
|
20240216,111900,2019019800,3045,3045,3045,3045,83
|
|
20240216,111800,2018767065,3040,3040,3045,3040,124
|
|
20240216,111700,2018390055,3040,3040,3040,3040,10
|
|
20240216,111600,2018359655,3040,3040,3040,3040,530
|
|
20240216,111500,2016748455,3040,3040,3040,3040,252
|
|
20240216,111400,2015982375,3040,3040,3040,3040,798
|
|
20240216,111300,2013556455,3040,3040,3040,3040,101
|
|
20240216,111200,2013249415,3040,3040,3040,3040,123
|
|
20240216,111100,2012875495,3040,3040,3040,3040,693
|
|
20240216,111000,2010768775,3040,3035,3040,3035,186
|
|
20240216,110900,2010204095,3040,3040,3045,3035,3031
|
|
20240216,110800,2000988930,3040,3040,3045,3040,93
|
|
20240216,110700,2000706205,3040,3040,3040,3040,325
|
|
20240216,110600,1999718205,3040,3040,3040,3040,368
|
|
20240216,110500,1998599485,3040,3040,3045,3040,437
|
|
20240216,110400,1997270980,3040,3040,3040,3040,330
|
|
20240216,110300,1996267780,3045,3045,3045,3045,206
|
|
20240216,110200,1995640510,3040,3040,3045,3040,408
|
|
20240216,110100,1994399995,3045,3045,3045,3045,0
|
|
20240216,110000,1994399995,3045,3045,3045,3045,500
|
|
20240216,105900,1992877495,3045,3040,3045,3040,570
|
|
20240216,105800,1991144595,3040,3050,3050,3040,128
|
|
20240216,105700,1990755325,3035,3050,3050,3035,2871
|
|
20240216,105600,1982038390,3035,3045,3045,3035,9570
|
|
20240216,105500,1952945110,3045,3050,3050,3045,4018
|
|
20240216,105400,1940702765,3055,3055,3055,3050,11
|
|
20240216,105300,1940669170,3050,3050,3050,3050,734
|
|
20240216,105200,1938430470,3050,3050,3050,3050,93
|
|
20240216,105100,1938146820,3050,3045,3050,3045,1612
|
|
20240216,105000,1933236720,3045,3050,3050,3045,340
|
|
20240216,104900,1932200525,3050,3050,3050,3050,507
|
|
20240216,104800,1930654175,3050,3050,3050,3050,28
|
|
20240216,104700,1930568775,3050,3050,3050,3050,104
|
|
20240216,104600,1930251575,3050,3050,3050,3045,1177
|
|
20240216,104500,1926664385,3050,3045,3050,3045,216
|
|
20240216,104400,1926006465,3045,3045,3045,3045,2738
|
|
20240216,104300,1917669255,3045,3045,3045,3045,59
|
|
20240216,104200,1917489600,3050,3050,3050,3050,124
|
|
20240216,104100,1917111400,3050,3045,3050,3045,1729
|
|
20240216,104000,1911846485,3045,3050,3050,3045,558
|
|
20240216,103900,1910144620,3050,3050,3050,3050,1015
|
|
20240216,103800,1907048870,3050,3050,3055,3050,990
|
|
20240216,103700,1904029355,3050,3050,3050,3050,142
|
|
20240216,103600,1903596255,3050,3055,3055,3050,3865
|
|
20240216,103500,1891802490,3055,3055,3055,3055,105
|
|
20240216,103400,1891481715,3055,3055,3055,3055,60
|
|
20240216,103300,1891298415,3055,3055,3055,3055,138
|
|
20240216,103200,1890876825,3055,3055,3055,3055,101
|
|
20240216,103100,1890568270,3055,3060,3060,3055,745
|
|
20240216,103000,1888291795,3055,3060,3060,3055,602
|
|
20240216,102900,1886449685,3060,3050,3060,3050,6439
|
|
20240216,102800,1866804055,3045,3045,3050,3045,724
|
|
20240216,102700,1864597475,3050,3050,3050,3050,866
|
|
20240216,102600,1861956175,3045,3050,3050,3045,1305
|
|
20240216,102500,1857979615,3050,3050,3050,3050,338
|
|
20240216,102400,1856948715,3050,3045,3050,3045,2513
|
|
20240216,102300,1849290510,3045,3040,3045,3040,250
|
|
20240216,102200,1848530010,3040,3045,3045,3040,1382
|
|
20240216,102100,1844326145,3045,3045,3045,3040,586
|
|
20240216,102000,1842541805,3045,3045,3045,3045,1000
|
|
20240216,101900,1839496805,3040,3035,3040,3035,161
|
|
20240216,101800,1839007370,3035,3040,3040,3035,1574
|
|
20240216,101700,1834222800,3040,3040,3040,3040,1105
|
|
20240216,101600,1830863600,3045,3045,3045,3040,1277
|
|
20240216,101500,1826978955,3045,3040,3045,3040,314
|
|
20240216,101400,1826024135,3040,3035,3045,3035,1435
|
|
20240216,101300,1821660480,3040,3045,3045,3040,2064
|
|
20240216,101200,1815385820,3045,3045,3045,3040,205
|
|
20240216,101100,1814761620,3045,3045,3045,3040,212
|
|
20240216,101000,1814116120,3045,3045,3045,3045,24
|
|
20240216,100900,1814043040,3040,3040,3040,3040,39
|
|
20240216,100800,1813924480,3040,3045,3045,3040,1060
|
|
20240216,100700,1810701780,3045,3045,3045,3045,617
|
|
20240216,100600,1808823015,3045,3045,3045,3040,1432
|
|
20240216,100500,1804462870,3045,3045,3045,3045,397
|
|
20240216,100400,1803254005,3045,3040,3045,3040,4692
|
|
20240216,100300,1788990315,3040,3035,3040,3035,933
|
|
20240216,100200,1786155750,3040,3035,3040,3035,932
|
|
20240216,100100,1783326130,3035,3040,3040,3035,722
|
|
20240216,100000,1781132425,3040,3040,3040,3040,484
|
|
20240216,095900,1779661065,3040,3035,3040,3035,529
|
|
20240216,095800,1778054905,3040,3035,3040,3035,696
|
|
20240216,095700,1775942540,3035,3035,3035,3035,2924
|
|
20240216,095600,1767068200,3035,3030,3035,3030,81
|
|
20240216,095500,1766822515,3030,3035,3035,3030,14716
|
|
20240216,095400,1722232935,3035,3035,3035,3030,1122
|
|
20240216,095300,1718830665,3035,3030,3035,3030,5716
|
|
20240216,095200,1701511070,3030,3030,3035,3030,4569
|
|
20240216,095100,1687665320,3035,3035,3035,3035,1348
|
|
20240216,095000,1683574140,3035,3040,3040,3035,2276
|
|
20240216,094900,1676666280,3040,3035,3040,3035,1470
|
|
20240216,094800,1672199815,3035,3035,3040,3030,7710
|
|
20240216,094700,1648803960,3035,3030,3035,3030,3680
|
|
20240216,094600,1637647060,3030,3030,3035,3030,2610
|
|
20240216,094500,1629738405,3035,3035,3035,3030,8658
|
|
20240216,094400,1603494785,3035,3040,3040,3035,1309
|
|
20240216,094300,1599521765,3040,3045,3045,3035,410
|
|
20240216,094200,1598276610,3045,3045,3045,3035,1575
|
|
20240216,094100,1593480765,3040,3035,3040,3030,4849
|
|
20240216,094000,1578746090,3030,3035,3035,3030,6433
|
|
20240216,093900,1559254080,3030,3025,3040,3020,36826
|
|
20240216,093800,1447977780,3025,3040,3040,3020,20946
|
|
20240216,093700,1384555640,3040,3045,3045,3035,5584
|
|
20240216,093600,1367584405,3045,3045,3045,3040,4839
|
|
20240216,093500,1352860595,3045,3050,3050,3045,7537
|
|
20240216,093400,1329877525,3050,3060,3060,3050,4532
|
|
20240216,093300,1316052095,3060,3065,3065,3050,40243
|
|
20240216,093200,1192923405,3060,3065,3070,3060,2771
|
|
20240216,093100,1184437385,3070,3070,3070,3060,3930
|
|
20240216,093000,1172393135,3065,3065,3070,3060,2928
|
|
20240216,092900,1163417285,3065,3065,3065,3065,1210
|
|
20240216,092800,1159708635,3065,3065,3070,3065,3710
|
|
20240216,092700,1148337050,3070,3065,3070,3065,5880
|
|
20240216,092600,1130301655,3065,3065,3065,3065,4303
|
|
20240216,092500,1117112960,3065,3080,3080,3065,14845
|
|
20240216,092400,1071537660,3080,3075,3080,3070,2407
|
|
20240216,092300,1064132570,3075,3070,3075,3070,224
|
|
20240216,092200,1063444270,3070,3075,3075,3070,7805
|
|
20240216,092100,1039444690,3070,3075,3075,3070,950
|
|
20240216,092000,1036527425,3075,3075,3075,3075,1910
|
|
20240216,091900,1030654175,3075,3070,3075,3070,3088
|
|
20240216,091800,1021168075,3070,3080,3080,3070,9452
|
|
20240216,091700,992083230,3080,3075,3080,3075,1668
|
|
20240216,091600,986946420,3080,3080,3080,3075,2600
|
|
20240216,091500,978947170,3080,3080,3085,3080,1806
|
|
20240216,091400,973384440,3080,3080,3085,3075,6016
|
|
20240216,091300,954859390,3085,3085,3085,3080,2174
|
|
20240216,091200,948157630,3085,3080,3090,3080,2537
|
|
20240216,091100,940332430,3080,3085,3085,3080,2014
|
|
20240216,091000,934127395,3085,3090,3095,3080,7128
|
|
20240216,090900,912114655,3095,3105,3105,3095,13591
|
|
20240216,090800,869988565,3105,3120,3120,3105,9664
|
|
20240216,090700,839855220,3120,3105,3130,3105,46852
|
|
20240216,090600,693739320,3110,3085,3110,3085,18526
|
|
20240216,090500,636343595,3085,3105,3110,3080,16215
|
|
20240216,090400,586215190,3110,3110,3120,3100,30697
|
|
20240216,090300,490703305,3115,3105,3120,3100,47381
|
|
20240216,090200,343350850,3100,3075,3105,3075,14235
|
|
20240216,090100,299263940,3085,3085,3085,3065,9596
|
|
20240216,090000,269731045,3085,3115,3115,3070,85941
|