661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,195700,2271492500,2945,2945,2945,2945,0
|
|
20240220,195600,2271492500,2945,2945,2945,2945,0
|
|
20240220,195500,2271492500,2945,2945,2945,2945,0
|
|
20240220,195400,2271492500,2945,2945,2945,2945,0
|
|
20240220,195300,2271492500,2945,2945,2945,2945,0
|
|
20240220,195200,2271492500,2945,2945,2945,2945,0
|
|
20240220,195100,2271492500,2945,2945,2945,2945,0
|
|
20240220,195000,2271492500,2945,2945,2945,2945,0
|
|
20240220,194900,2271492500,2945,2945,2945,2945,0
|
|
20240220,194800,2271492500,2945,2945,2945,2945,0
|
|
20240220,194700,2271492500,2945,2945,2945,2945,0
|
|
20240220,194600,2271492500,2945,2945,2945,2945,0
|
|
20240220,194500,2271492500,2945,2945,2945,2945,0
|
|
20240220,194400,2271492500,2945,2945,2945,2945,0
|
|
20240220,194300,2271492500,2945,2945,2945,2945,0
|
|
20240220,194200,2271492500,2945,2945,2945,2945,0
|
|
20240220,194100,2271492500,2945,2945,2945,2945,0
|
|
20240220,194000,2271492500,2945,2945,2945,2945,0
|
|
20240220,193900,2271492500,2945,2945,2945,2945,0
|
|
20240220,193800,2271492500,2945,2945,2945,2945,0
|
|
20240220,193700,2271492500,2945,2945,2945,2945,0
|
|
20240220,193600,2271492500,2945,2945,2945,2945,0
|
|
20240220,193500,2271492500,2945,2945,2945,2945,0
|
|
20240220,193400,2271492500,2945,2945,2945,2945,0
|
|
20240220,193300,2271492500,2945,2945,2945,2945,0
|
|
20240220,193200,2271492500,2945,2945,2945,2945,0
|
|
20240220,193100,2271492500,2945,2945,2945,2945,0
|
|
20240220,193000,2271492500,2945,2945,2945,2945,0
|
|
20240220,192900,2271492500,2945,2945,2945,2945,0
|
|
20240220,192800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,192700,2271492500,2945,2945,2945,2945,0
|
|
20240220,192600,2271492500,2945,2945,2945,2945,0
|
|
20240220,192500,2271492500,2945,2945,2945,2945,0
|
|
20240220,192400,2271492500,2945,2945,2945,2945,0
|
|
20240220,192300,2271492500,2945,2945,2945,2945,0
|
|
20240220,192200,2271492500,2945,2945,2945,2945,0
|
|
20240220,192100,2271492500,2945,2945,2945,2945,0
|
|
20240220,192000,2271492500,2945,2945,2945,2945,0
|
|
20240220,191900,2271492500,2945,2945,2945,2945,0
|
|
20240220,191800,2271492500,2945,2945,2945,2945,0
|
|
20240220,191700,2271492500,2945,2945,2945,2945,0
|
|
20240220,191600,2271492500,2945,2945,2945,2945,0
|
|
20240220,191500,2271492500,2945,2945,2945,2945,0
|
|
20240220,191400,2271492500,2945,2945,2945,2945,0
|
|
20240220,191300,2271492500,2945,2945,2945,2945,0
|
|
20240220,191200,2271492500,2945,2945,2945,2945,0
|
|
20240220,191100,2271492500,2945,2945,2945,2945,0
|
|
20240220,191000,2271492500,2945,2945,2945,2945,0
|
|
20240220,190900,2271492500,2945,2945,2945,2945,0
|
|
20240220,190800,2271492500,2945,2945,2945,2945,0
|
|
20240220,190700,2271492500,2945,2945,2945,2945,0
|
|
20240220,190600,2271492500,2945,2945,2945,2945,0
|
|
20240220,190500,2271492500,2945,2945,2945,2945,0
|
|
20240220,190400,2271492500,2945,2945,2945,2945,0
|
|
20240220,190300,2271492500,2945,2945,2945,2945,0
|
|
20240220,190200,2271492500,2945,2945,2945,2945,0
|
|
20240220,190100,2271492500,2945,2945,2945,2945,0
|
|
20240220,190000,2271492500,2945,2945,2945,2945,0
|
|
20240220,185900,2271492500,2945,2945,2945,2945,0
|
|
20240220,185800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,185700,2271492500,2945,2945,2945,2945,0
|
|
20240220,185600,2271492500,2945,2945,2945,2945,0
|
|
20240220,185500,2271492500,2945,2945,2945,2945,0
|
|
20240220,185400,2271492500,2945,2945,2945,2945,0
|
|
20240220,185300,2271492500,2945,2945,2945,2945,0
|
|
20240220,185200,2271492500,2945,2945,2945,2945,0
|
|
20240220,185100,2271492500,2945,2945,2945,2945,0
|
|
20240220,185000,2271492500,2945,2945,2945,2945,0
|
|
20240220,184900,2271492500,2945,2945,2945,2945,0
|
|
20240220,184800,2271492500,2945,2945,2945,2945,0
|
|
20240220,184700,2271492500,2945,2945,2945,2945,0
|
|
20240220,184600,2271492500,2945,2945,2945,2945,0
|
|
20240220,184500,2271492500,2945,2945,2945,2945,0
|
|
20240220,184400,2271492500,2945,2945,2945,2945,0
|
|
20240220,184300,2271492500,2945,2945,2945,2945,0
|
|
20240220,184200,2271492500,2945,2945,2945,2945,0
|
|
20240220,184100,2271492500,2945,2945,2945,2945,0
|
|
20240220,184000,2271492500,2945,2945,2945,2945,0
|
|
20240220,183900,2271492500,2945,2945,2945,2945,0
|
|
20240220,183800,2271492500,2945,2945,2945,2945,0
|
|
20240220,183700,2271492500,2945,2945,2945,2945,0
|
|
20240220,183600,2271492500,2945,2945,2945,2945,0
|
|
20240220,183500,2271492500,2945,2945,2945,2945,0
|
|
20240220,183400,2271492500,2945,2945,2945,2945,0
|
|
20240220,183300,2271492500,2945,2945,2945,2945,0
|
|
20240220,183200,2271492500,2945,2945,2945,2945,0
|
|
20240220,183100,2271492500,2945,2945,2945,2945,0
|
|
20240220,183000,2271492500,2945,2945,2945,2945,0
|
|
20240220,182900,2271492500,2945,2945,2945,2945,0
|
|
20240220,182800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,182700,2271492500,2945,2945,2945,2945,0
|
|
20240220,182600,2271492500,2945,2945,2945,2945,0
|
|
20240220,182500,2271492500,2945,2945,2945,2945,0
|
|
20240220,182400,2271492500,2945,2945,2945,2945,0
|
|
20240220,182300,2271492500,2945,2945,2945,2945,0
|
|
20240220,182200,2271492500,2945,2945,2945,2945,0
|
|
20240220,182100,2271492500,2945,2945,2945,2945,0
|
|
20240220,182000,2271492500,2945,2945,2945,2945,0
|
|
20240220,181900,2271492500,2945,2945,2945,2945,0
|
|
20240220,181800,2271492500,2945,2945,2945,2945,0
|
|
20240220,181700,2271492500,2945,2945,2945,2945,0
|
|
20240220,181600,2271492500,2945,2945,2945,2945,0
|
|
20240220,181500,2271492500,2945,2945,2945,2945,0
|
|
20240220,181400,2271492500,2945,2945,2945,2945,0
|
|
20240220,181300,2271492500,2945,2945,2945,2945,0
|
|
20240220,181200,2271492500,2945,2945,2945,2945,0
|
|
20240220,181100,2271492500,2945,2945,2945,2945,0
|
|
20240220,181000,2271492500,2945,2945,2945,2945,0
|
|
20240220,180900,2271492500,2945,2945,2945,2945,0
|
|
20240220,180800,2271492500,2945,2945,2945,2945,0
|
|
20240220,180700,2271492500,2945,2945,2945,2945,0
|
|
20240220,180600,2271492500,2945,2945,2945,2945,0
|
|
20240220,180500,2271492500,2945,2945,2945,2945,0
|
|
20240220,180400,2271492500,2945,2945,2945,2945,0
|
|
20240220,180300,2271492500,2945,2945,2945,2945,0
|
|
20240220,180200,2271492500,2945,2945,2945,2945,0
|
|
20240220,180100,2271492500,2945,2945,2945,2945,0
|
|
20240220,180000,2271492500,2945,2945,2945,2945,0
|
|
20240220,175900,2271492500,2945,2945,2945,2945,0
|
|
20240220,175800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,175700,2271492500,2945,2945,2945,2945,0
|
|
20240220,175600,2271492500,2945,2945,2945,2945,0
|
|
20240220,175500,2271492500,2945,2945,2945,2945,0
|
|
20240220,175400,2271492500,2945,2945,2945,2945,0
|
|
20240220,175300,2271492500,2945,2945,2945,2945,0
|
|
20240220,175200,2271492500,2945,2945,2945,2945,0
|
|
20240220,175100,2271492500,2945,2945,2945,2945,0
|
|
20240220,175000,2271492500,2945,2945,2945,2945,0
|
|
20240220,174900,2271492500,2945,2945,2945,2945,0
|
|
20240220,174800,2271492500,2945,2945,2945,2945,0
|
|
20240220,174700,2271492500,2945,2945,2945,2945,0
|
|
20240220,174600,2271492500,2945,2945,2945,2945,0
|
|
20240220,174500,2271492500,2945,2945,2945,2945,0
|
|
20240220,174400,2271492500,2945,2945,2945,2945,0
|
|
20240220,174300,2271492500,2945,2945,2945,2945,0
|
|
20240220,174200,2271492500,2945,2945,2945,2945,0
|
|
20240220,174100,2271492500,2945,2945,2945,2945,0
|
|
20240220,174000,2271492500,2945,2945,2945,2945,0
|
|
20240220,173900,2271492500,2945,2945,2945,2945,0
|
|
20240220,173800,2271492500,2945,2945,2945,2945,0
|
|
20240220,173700,2271492500,2945,2945,2945,2945,0
|
|
20240220,173600,2271492500,2945,2945,2945,2945,0
|
|
20240220,173500,2271492500,2945,2945,2945,2945,0
|
|
20240220,173400,2271492500,2945,2945,2945,2945,0
|
|
20240220,173300,2271492500,2945,2945,2945,2945,0
|
|
20240220,173200,2271492500,2945,2945,2945,2945,0
|
|
20240220,173100,2271492500,2945,2945,2945,2945,0
|
|
20240220,173000,2271492500,2945,2945,2945,2945,0
|
|
20240220,172900,2271492500,2945,2945,2945,2945,0
|
|
20240220,172800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,172700,2271492500,2945,2945,2945,2945,0
|
|
20240220,172600,2271492500,2945,2945,2945,2945,0
|
|
20240220,172500,2271492500,2945,2945,2945,2945,0
|
|
20240220,172400,2271492500,2945,2945,2945,2945,0
|
|
20240220,172300,2271492500,2945,2945,2945,2945,0
|
|
20240220,172200,2271492500,2945,2945,2945,2945,0
|
|
20240220,172100,2271492500,2945,2945,2945,2945,0
|
|
20240220,172000,2271492500,2945,2945,2945,2945,0
|
|
20240220,171900,2271492500,2945,2945,2945,2945,0
|
|
20240220,171800,2271492500,2945,2945,2945,2945,0
|
|
20240220,171700,2271492500,2945,2945,2945,2945,0
|
|
20240220,171600,2271492500,2945,2945,2945,2945,0
|
|
20240220,171500,2271492500,2945,2945,2945,2945,0
|
|
20240220,171400,2271492500,2945,2945,2945,2945,0
|
|
20240220,171300,2271492500,2945,2945,2945,2945,0
|
|
20240220,171200,2271492500,2945,2945,2945,2945,0
|
|
20240220,171100,2271492500,2945,2945,2945,2945,0
|
|
20240220,171000,2271492500,2945,2945,2945,2945,0
|
|
20240220,170900,2271492500,2945,2945,2945,2945,0
|
|
20240220,170800,2271492500,2945,2945,2945,2945,0
|
|
20240220,170700,2271492500,2945,2945,2945,2945,0
|
|
20240220,170600,2271492500,2945,2945,2945,2945,0
|
|
20240220,170500,2271492500,2945,2945,2945,2945,0
|
|
20240220,170400,2271492500,2945,2945,2945,2945,0
|
|
20240220,170300,2271492500,2945,2945,2945,2945,0
|
|
20240220,170200,2271492500,2945,2945,2945,2945,0
|
|
20240220,170100,2271492500,2945,2945,2945,2945,0
|
|
20240220,170000,2271492500,2945,2945,2945,2945,0
|
|
20240220,165900,2271492500,2945,2945,2945,2945,0
|
|
20240220,165800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,165700,2271492500,2945,2945,2945,2945,0
|
|
20240220,165600,2271492500,2945,2945,2945,2945,0
|
|
20240220,165500,2271492500,2945,2945,2945,2945,0
|
|
20240220,165400,2271492500,2945,2945,2945,2945,0
|
|
20240220,165300,2271492500,2945,2945,2945,2945,0
|
|
20240220,165200,2271492500,2945,2945,2945,2945,0
|
|
20240220,165100,2271492500,2945,2945,2945,2945,0
|
|
20240220,165000,2271492500,2945,2945,2945,2945,0
|
|
20240220,164900,2271492500,2945,2945,2945,2945,0
|
|
20240220,164800,2271492500,2945,2945,2945,2945,0
|
|
20240220,164700,2271492500,2945,2945,2945,2945,0
|
|
20240220,164600,2271492500,2945,2945,2945,2945,0
|
|
20240220,164500,2271492500,2945,2945,2945,2945,0
|
|
20240220,164400,2271492500,2945,2945,2945,2945,0
|
|
20240220,164300,2271492500,2945,2945,2945,2945,0
|
|
20240220,164200,2271492500,2945,2945,2945,2945,0
|
|
20240220,164100,2271492500,2945,2945,2945,2945,0
|
|
20240220,164000,2271492500,2945,2945,2945,2945,0
|
|
20240220,163900,2271492500,2945,2945,2945,2945,0
|
|
20240220,163800,2271492500,2945,2945,2945,2945,0
|
|
20240220,163700,2271492500,2945,2945,2945,2945,0
|
|
20240220,163600,2271492500,2945,2945,2945,2945,0
|
|
20240220,163500,2271492500,2945,2945,2945,2945,0
|
|
20240220,163400,2271492500,2945,2945,2945,2945,0
|
|
20240220,163300,2271492500,2945,2945,2945,2945,0
|
|
20240220,163200,2271492500,2945,2945,2945,2945,0
|
|
20240220,163100,2271492500,2945,2945,2945,2945,0
|
|
20240220,163000,2271492500,2945,2945,2945,2945,0
|
|
20240220,162900,2271492500,2945,2945,2945,2945,0
|
|
20240220,162800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,162700,2271492500,2945,2945,2945,2945,0
|
|
20240220,162600,2271492500,2945,2945,2945,2945,0
|
|
20240220,162500,2271492500,2945,2945,2945,2945,0
|
|
20240220,162400,2271492500,2945,2945,2945,2945,0
|
|
20240220,162300,2271492500,2945,2945,2945,2945,0
|
|
20240220,162200,2271492500,2945,2945,2945,2945,0
|
|
20240220,162100,2271492500,2945,2945,2945,2945,0
|
|
20240220,162000,2271492500,2945,2945,2945,2945,0
|
|
20240220,161900,2271492500,2945,2945,2945,2945,0
|
|
20240220,161800,2271492500,2945,2945,2945,2945,0
|
|
20240220,161700,2271492500,2945,2945,2945,2945,0
|
|
20240220,161600,2271492500,2945,2945,2945,2945,0
|
|
20240220,161500,2271492500,2945,2945,2945,2945,0
|
|
20240220,161400,2271492500,2945,2945,2945,2945,0
|
|
20240220,161300,2271492500,2945,2945,2945,2945,0
|
|
20240220,161200,2271492500,2945,2945,2945,2945,0
|
|
20240220,161100,2271492500,2945,2945,2945,2945,0
|
|
20240220,161000,2271492500,2945,2945,2945,2945,0
|
|
20240220,160900,2271492500,2945,2945,2945,2945,0
|
|
20240220,160800,2271492500,2945,2945,2945,2945,0
|
|
20240220,160700,2271492500,2945,2945,2945,2945,0
|
|
20240220,160600,2271492500,2945,2945,2945,2945,0
|
|
20240220,160500,2271492500,2945,2945,2945,2945,0
|
|
20240220,160400,2271492500,2945,2945,2945,2945,0
|
|
20240220,160300,2271492500,2945,2945,2945,2945,0
|
|
20240220,160200,2271492500,2945,2945,2945,2945,0
|
|
20240220,160100,2271492500,2945,2945,2945,2945,0
|
|
20240220,160000,2271492500,2945,2945,2945,2945,0
|
|
20240220,155900,2271492500,2945,2945,2945,2945,0
|
|
20240220,155800,2271492500,2945,2945,2945,2945,10350
|
|
20240220,155700,2271492500,2945,2945,2945,2945,0
|
|
20240220,155600,2271492500,2945,2945,2945,2945,0
|
|
20240220,155500,2271492500,2945,2945,2945,2945,0
|
|
20240220,155400,2271492500,2945,2945,2945,2945,0
|
|
20240220,155300,2271492500,2945,2945,2945,2945,0
|
|
20240220,155200,2271492500,2945,2945,2945,2945,0
|
|
20240220,155100,2271492500,2945,2945,2945,2945,0
|
|
20240220,155000,2271492500,2945,2945,2945,2945,0
|
|
20240220,154900,2271492500,2945,2945,2945,2945,0
|
|
20240220,154800,2271492500,2945,2945,2945,2945,0
|
|
20240220,154700,2271492500,2945,2945,2945,2945,0
|
|
20240220,154600,2271492500,2945,2945,2945,2945,0
|
|
20240220,154500,2271492500,2945,2945,2945,2945,0
|
|
20240220,154400,2271492500,2945,2945,2945,2945,0
|
|
20240220,154300,2271492500,2945,2945,2945,2945,0
|
|
20240220,154200,2271492500,2945,2945,2945,2945,0
|
|
20240220,154100,2271492500,2945,2945,2945,2945,0
|
|
20240220,154000,2271492500,2945,2945,2945,2945,0
|
|
20240220,153900,2271492500,2945,2945,2945,2945,0
|
|
20240220,153800,2271492500,2945,2945,2945,2945,0
|
|
20240220,153700,2271492500,2945,2945,2945,2945,0
|
|
20240220,153600,2271492500,2945,2945,2945,2945,0
|
|
20240220,153500,2271492500,2945,2945,2945,2945,0
|
|
20240220,153400,2271492500,2945,2945,2945,2945,0
|
|
20240220,153300,2271492500,2945,2945,2945,2945,0
|
|
20240220,153200,2271492500,2945,2945,2945,2945,0
|
|
20240220,153100,2271492500,2945,2945,2945,2945,0
|
|
20240220,153000,2271492500,2945,2945,2945,2945,10350
|
|
20240220,152900,2241011750,2945,2945,2945,2945,0
|
|
20240220,152800,2241011750,2945,2945,2945,2945,0
|
|
20240220,152700,2241011750,2945,2945,2945,2945,0
|
|
20240220,152600,2241011750,2945,2945,2945,2945,0
|
|
20240220,152500,2241011750,2945,2945,2945,2945,0
|
|
20240220,152400,2241011750,2945,2945,2945,2945,0
|
|
20240220,152300,2241011750,2945,2945,2945,2945,0
|
|
20240220,152200,2241011750,2945,2945,2945,2945,0
|
|
20240220,152100,2241011750,2945,2945,2945,2945,0
|
|
20240220,152000,2241011750,2945,2945,2945,2945,0
|
|
20240220,151900,2241011750,2945,2950,2955,2945,1509
|
|
20240220,151800,2236560125,2955,2950,2955,2950,233
|
|
20240220,151700,2235872635,2950,2950,2955,2950,6860
|
|
20240220,151600,2215635560,2955,2955,2955,2955,2693
|
|
20240220,151500,2207677745,2950,2955,2955,2950,1385
|
|
20240220,151400,2203586415,2955,2955,2955,2950,8239
|
|
20240220,151300,2179280670,2950,2955,2955,2950,478
|
|
20240220,151200,2177870355,2955,2955,2955,2950,47
|
|
20240220,151100,2177731550,2950,2950,2955,2950,465
|
|
20240220,151000,2176359480,2955,2950,2955,2950,928
|
|
20240220,150900,2173618665,2955,2960,2960,2950,2054
|
|
20240220,150800,2167558655,2955,2960,2960,2955,4246
|
|
20240220,150700,2155011655,2960,2960,2960,2955,478
|
|
20240220,150600,2153599010,2955,2955,2960,2955,1308
|
|
20240220,150500,2149733805,2960,2960,2960,2955,231
|
|
20240220,150400,2149051050,2960,2960,2960,2960,80
|
|
20240220,150300,2148814250,2955,2955,2960,2955,952
|
|
20240220,150200,2145999195,2960,2955,2960,2955,571
|
|
20240220,150100,2144311700,2960,2950,2960,2950,12606
|
|
20240220,150000,2107061085,2950,2950,2955,2950,48
|
|
20240220,145900,2106919475,2950,2950,2955,2950,577
|
|
20240220,145800,2105217320,2950,2950,2950,2950,98
|
|
20240220,145700,2104928220,2955,2950,2955,2950,4886
|
|
20240220,145600,2090491615,2955,2950,2955,2950,3482
|
|
20240220,145500,2080203720,2950,2950,2955,2950,2386
|
|
20240220,145400,2073156610,2950,2950,2955,2950,115
|
|
20240220,145300,2072817085,2950,2950,2950,2950,171
|
|
20240220,145200,2072312635,2950,2950,2950,2950,224
|
|
20240220,145100,2071651835,2950,2950,2955,2950,440
|
|
20240220,145000,2070353830,2950,2945,2955,2945,13410
|
|
20240220,144900,2030785385,2950,2945,2950,2945,24719
|
|
20240220,144800,1957866350,2945,2945,2950,2945,212
|
|
20240220,144700,1957241510,2945,2945,2950,2945,531
|
|
20240220,144600,1955677710,2945,2945,2950,2945,942
|
|
20240220,144500,1952900465,2945,2945,2950,2945,413
|
|
20240220,144400,1951684150,2945,2945,2950,2945,711
|
|
20240220,144300,1949590245,2945,2945,2950,2945,479
|
|
20240220,144200,1948179525,2945,2945,2945,2945,296
|
|
20240220,144100,1947307805,2945,2945,2945,2945,36
|
|
20240220,144000,1947201785,2945,2945,2945,2945,2811
|
|
20240220,143900,1938923390,2945,2950,2950,2945,277
|
|
20240220,143800,1938106765,2945,2945,2945,2945,447
|
|
20240220,143700,1936790350,2945,2945,2950,2945,371
|
|
20240220,143600,1935697605,2945,2940,2945,2940,15376
|
|
20240220,143500,1890416015,2940,2940,2940,2940,324
|
|
20240220,143400,1889463455,2940,2940,2945,2940,10319
|
|
20240220,143300,1859075595,2940,2940,2940,2940,414
|
|
20240220,143200,1857858435,2940,2940,2940,2940,889
|
|
20240220,143100,1855244775,2940,2940,2940,2940,1051
|
|
20240220,143000,1852154835,2940,2940,2940,2940,600
|
|
20240220,142900,1850390835,2940,2940,2940,2940,71
|
|
20240220,142800,1850182095,2945,2940,2945,2940,941
|
|
20240220,142700,1847413320,2940,2940,2940,2940,81
|
|
20240220,142600,1847175180,2940,2940,2940,2940,305
|
|
20240220,142500,1846278480,2940,2940,2945,2940,95
|
|
20240220,142400,1845999130,2940,2940,2945,2940,2023
|
|
20240220,142300,1840051350,2940,2940,2940,2940,14
|
|
20240220,142200,1840010190,2940,2940,2940,2940,381
|
|
20240220,142100,1838890050,2940,2935,2940,2935,1650
|
|
20240220,142000,1834040560,2935,2940,2940,2935,566
|
|
20240220,141900,1832377590,2940,2940,2940,2940,38
|
|
20240220,141800,1832265870,2940,2940,2940,2940,819
|
|
20240220,141700,1829858010,2940,2940,2940,2935,4777
|
|
20240220,141600,1815821545,2940,2940,2940,2940,1778
|
|
20240220,141500,1810594225,2940,2940,2940,2940,37
|
|
20240220,141400,1810485445,2945,2940,2945,2940,452
|
|
20240220,141300,1809156545,2940,2940,2940,2940,162
|
|
20240220,141200,1808680265,2940,2940,2940,2935,341
|
|
20240220,141100,1807678785,2940,2940,2945,2935,179
|
|
20240220,141000,1807152475,2935,2940,2945,2935,1115
|
|
20240220,140900,1803872815,2940,2940,2940,2935,3653
|
|
20240220,140800,1793133025,2940,2940,2940,2940,471
|
|
20240220,140700,1791748285,2940,2940,2940,2935,452
|
|
20240220,140600,1790420130,2940,2935,2940,2935,28374
|
|
20240220,140500,1707002635,2935,2940,2940,2935,35
|
|
20240220,140400,1706899800,2935,2935,2940,2935,112
|
|
20240220,140300,1706570790,2935,2940,2940,2935,590
|
|
20240220,140200,1704838090,2935,2935,2940,2935,191
|
|
20240220,140100,1704277305,2935,2935,2935,2935,294
|
|
20240220,140000,1703414415,2935,2935,2940,2935,262
|
|
20240220,135900,1702645225,2935,2935,2940,2935,753
|
|
20240220,135800,1700434895,2935,2940,2940,2935,191
|
|
20240220,135700,1699874210,2940,2940,2940,2935,1323
|
|
20240220,135600,1695985935,2935,2940,2940,2935,257
|
|
20240220,135500,1695231340,2935,2935,2935,2935,170
|
|
20240220,135400,1694732390,2940,2935,2940,2935,4635
|
|
20240220,135300,1681127665,2935,2935,2935,2935,918
|
|
20240220,135200,1678433335,2935,2940,2940,2935,151
|
|
20240220,135100,1677990135,2940,2935,2940,2935,280
|
|
20240220,135000,1677168330,2940,2940,2940,2935,23429
|
|
20240220,134900,1608287470,2940,2940,2945,2940,487
|
|
20240220,134800,1606855585,2945,2940,2945,2940,526
|
|
20240220,134700,1605306615,2940,2940,2940,2940,674
|
|
20240220,134600,1603325055,2945,2940,2945,2940,243
|
|
20240220,134500,1602610585,2945,2945,2945,2940,1878
|
|
20240220,134400,1597081170,2945,2945,2945,2940,2595
|
|
20240220,134300,1589448900,2945,2945,2945,2940,6142
|
|
20240220,134200,1571361495,2945,2945,2945,2945,121
|
|
20240220,134100,1571005150,2945,2940,2945,2940,16320
|
|
20240220,134000,1522952770,2945,2940,2945,2940,195
|
|
20240220,133900,1522379115,2940,2940,2945,2940,1076
|
|
20240220,133800,1519213175,2945,2945,2945,2945,23
|
|
20240220,133700,1519145440,2940,2940,2945,2940,692
|
|
20240220,133600,1517110945,2945,2940,2945,2940,1746
|
|
20240220,133500,1511977695,2940,2945,2945,2940,5050
|
|
20240220,133400,1497129780,2940,2940,2945,2940,2742
|
|
20240220,133300,1489068290,2940,2945,2945,2940,247
|
|
20240220,133200,1488342105,2940,2940,2940,2940,384
|
|
20240220,133100,1487213145,2940,2940,2945,2940,366
|
|
20240220,133000,1486136505,2945,2940,2945,2940,136
|
|
20240220,132900,1485736145,2945,2940,2945,2940,580
|
|
20240220,132800,1484030925,2940,2940,2940,2940,3184
|
|
20240220,132700,1474669965,2940,2940,2945,2940,323
|
|
20240220,132600,1473720335,2945,2945,2945,2940,52
|
|
20240220,132500,1473567400,2940,2940,2945,2940,1606
|
|
20240220,132400,1468843855,2940,2940,2945,2940,398
|
|
20240220,132300,1467673680,2940,2940,2940,2940,54
|
|
20240220,132200,1467514920,2940,2940,2945,2940,1315
|
|
20240220,132100,1463647720,2940,2940,2945,2940,294
|
|
20240220,132000,1462782325,2940,2940,2945,2940,376
|
|
20240220,131900,1461676375,2940,2940,2945,2940,986
|
|
20240220,131800,1458776030,2940,2945,2945,2940,463
|
|
20240220,131700,1457414495,2940,2945,2945,2940,351
|
|
20240220,131600,1456380865,2940,2940,2940,2940,407
|
|
20240220,131500,1455184285,2945,2940,2945,2940,827
|
|
20240220,131400,1452752855,2940,2945,2945,2940,259
|
|
20240220,131300,1451991110,2945,2940,2945,2940,398
|
|
20240220,131200,1450819565,2945,2945,2945,2940,653
|
|
20240220,131100,1448897875,2940,2945,2945,2940,1789
|
|
20240220,131000,1443635700,2940,2940,2945,2940,205
|
|
20240220,130900,1443032880,2940,2945,2945,2940,1803
|
|
20240220,130800,1437732055,2945,2940,2945,2940,870
|
|
20240220,130700,1435174245,2940,2940,2940,2940,12
|
|
20240220,130600,1435138965,2940,2945,2945,2940,20235
|
|
20240220,130500,1375547465,2950,2950,2950,2945,365
|
|
20240220,130400,1374471465,2950,2945,2950,2945,3158
|
|
20240220,130300,1365171125,2950,2945,2950,2945,1347
|
|
20240220,130200,1361204190,2945,2945,2945,2945,191
|
|
20240220,130100,1360641695,2945,2950,2950,2945,291
|
|
20240220,130000,1359784675,2950,2945,2950,2945,400
|
|
20240220,125900,1358606665,2945,2945,2945,2945,70
|
|
20240220,125800,1358400515,2950,2945,2950,2945,273
|
|
20240220,125700,1357596510,2945,2950,2950,2945,5716
|
|
20240220,125600,1340738290,2945,2950,2950,2945,318
|
|
20240220,125500,1339801775,2945,2950,2950,2945,672
|
|
20240220,125400,1337822725,2945,2950,2950,2945,843
|
|
20240220,125300,1335339785,2945,2945,2945,2945,100
|
|
20240220,125200,1335045285,2945,2945,2950,2945,512
|
|
20240220,125100,1333537435,2945,2945,2950,2945,110
|
|
20240220,125000,1333213460,2945,2945,2945,2945,393
|
|
20240220,124900,1332056075,2945,2945,2945,2945,259
|
|
20240220,124800,1331293320,2945,2945,2945,2945,223
|
|
20240220,124700,1330636585,2945,2945,2945,2945,452
|
|
20240220,124600,1329305445,2945,2945,2945,2945,3328
|
|
20240220,124500,1319504485,2945,2950,2950,2945,273
|
|
20240220,124400,1318700470,2945,2950,2950,2945,138
|
|
20240220,124300,1318293380,2945,2945,2950,2945,522
|
|
20240220,124200,1316756070,2950,2945,2950,2945,269
|
|
20240220,124100,1315963365,2945,2945,2945,2945,237
|
|
20240220,124000,1315265400,2945,2945,2945,2945,190
|
|
20240220,123900,1314705850,2945,2945,2945,2945,378
|
|
20240220,123800,1313592640,2945,2945,2950,2945,133
|
|
20240220,123700,1313200905,2945,2945,2945,2945,3715
|
|
20240220,123600,1302260230,2945,2945,2950,2945,274
|
|
20240220,123500,1301453245,2950,2945,2950,2945,1089
|
|
20240220,123400,1298246130,2945,2945,2950,2945,175
|
|
20240220,123300,1297730735,2945,2950,2950,2945,475
|
|
20240220,123200,1296331840,2950,2950,2955,2950,4823
|
|
20240220,123100,1282103955,2950,2955,2955,2950,1829
|
|
20240220,123000,1276708355,2950,2950,2950,2950,102
|
|
20240220,122900,1276407455,2950,2950,2950,2950,453
|
|
20240220,122800,1275071105,2950,2950,2950,2950,24
|
|
20240220,122700,1275000305,2950,2950,2950,2950,412
|
|
20240220,122600,1273784905,2950,2950,2950,2950,246
|
|
20240220,122500,1273059205,2950,2955,2955,2945,5954
|
|
20240220,122400,1255494950,2950,2950,2950,2950,72
|
|
20240220,122300,1255282550,2950,2950,2950,2950,396
|
|
20240220,122200,1254114350,2950,2950,2955,2950,2237
|
|
20240220,122100,1247505185,2950,2950,2955,2950,226
|
|
20240220,122000,1246838435,2955,2950,2955,2950,150
|
|
20240220,121900,1246395435,2950,2950,2950,2950,617
|
|
20240220,121800,1244575285,2950,2950,2950,2950,74
|
|
20240220,121700,1244356985,2955,2950,2955,2950,252
|
|
20240220,121600,1243613580,2950,2950,2950,2950,3395
|
|
20240220,121500,1233598330,2945,2945,2950,2945,560
|
|
20240220,121400,1231949030,2945,2945,2945,2945,728
|
|
20240220,121300,1229805070,2945,2945,2945,2945,165
|
|
20240220,121200,1229319145,2945,2945,2945,2945,256
|
|
20240220,121100,1228565225,2945,2950,2950,2945,120
|
|
20240220,121000,1228211795,2945,2945,2950,2945,334
|
|
20240220,120900,1227227760,2945,2945,2950,2945,1771
|
|
20240220,120800,1222011715,2945,2945,2945,2945,484
|
|
20240220,120700,1220586335,2950,2945,2950,2945,223
|
|
20240220,120600,1219928735,2945,2945,2945,2945,280
|
|
20240220,120500,1219104135,2945,2945,2945,2945,236
|
|
20240220,120400,1218409115,2945,2945,2945,2945,237
|
|
20240220,120300,1217711150,2945,2945,2945,2945,235
|
|
20240220,120200,1217019075,2945,2940,2945,2940,508
|
|
20240220,120100,1215525255,2940,2940,2945,2940,293
|
|
20240220,120000,1214662835,2940,2940,2945,2940,1293
|
|
20240220,115900,1210856665,2940,2945,2945,2940,1439
|
|
20240220,115800,1206625965,2945,2945,2945,2940,629
|
|
20240220,115700,1204776340,2945,2940,2945,2940,316
|
|
20240220,115600,1203846900,2945,2945,2945,2940,641
|
|
20240220,115500,1201961325,2945,2940,2945,2940,560
|
|
20240220,115400,1200314385,2940,2940,2945,2940,499
|
|
20240220,115300,1198847125,2945,2945,2945,2940,2558
|
|
20240220,115200,1191314065,2945,2945,2945,2945,457
|
|
20240220,115100,1189968200,2945,2950,2950,2945,1387
|
|
20240220,115000,1185883135,2945,2945,2950,2945,1064
|
|
20240220,114900,1182749435,2945,2945,2950,2945,4001
|
|
20240220,114800,1170965985,2950,2945,2950,2945,1033
|
|
20240220,114700,1167923780,2945,2950,2950,2945,198
|
|
20240220,114600,1167340645,2950,2950,2950,2945,573
|
|
20240220,114500,1165652350,2950,2945,2950,2945,311
|
|
20240220,114400,1164736380,2950,2950,2950,2945,548
|
|
20240220,114300,1163122015,2950,2950,2950,2945,376
|
|
20240220,114200,1162013675,2945,2945,2950,2945,736
|
|
20240220,114100,1159846145,2945,2945,2950,2945,539
|
|
20240220,114000,1158258740,2950,2950,2950,2945,1044
|
|
20240220,113900,1155183080,2945,2945,2950,2945,721
|
|
20240220,113800,1153059680,2945,2945,2950,2945,378
|
|
20240220,113700,1151946455,2945,2945,2950,2945,1088
|
|
20240220,113600,1148742275,2945,2945,2950,2945,3589
|
|
20240220,113500,1138172365,2945,2950,2950,2945,85
|
|
20240220,113400,1137921975,2945,2945,2945,2945,413
|
|
20240220,113300,1136705690,2945,2945,2950,2945,1150
|
|
20240220,113200,1133315470,2945,2950,2950,2945,455
|
|
20240220,113100,1131974655,2945,2945,2950,2945,375
|
|
20240220,113000,1130870130,2945,2945,2950,2945,2023
|
|
20240220,112900,1124912355,2945,2945,2945,2945,1871
|
|
20240220,112800,1119402260,2945,2950,2950,2945,564
|
|
20240220,112700,1117740170,2950,2945,2950,2945,2679
|
|
20240220,112600,1109849665,2950,2945,2950,2945,292
|
|
20240220,112500,1108989480,2945,2945,2945,2945,437
|
|
20240220,112400,1107702515,2945,2950,2950,2945,128
|
|
20240220,112300,1107325495,2945,2945,2950,2945,2053
|
|
20240220,112200,1101279265,2945,2945,2945,2945,5806
|
|
20240220,112100,1084180595,2945,2945,2945,2945,487
|
|
20240220,112000,1082746380,2945,2945,2950,2945,1334
|
|
20240220,111900,1078817660,2945,2950,2950,2945,2447
|
|
20240220,111800,1071611070,2950,2950,2950,2945,210
|
|
20240220,111700,1070992215,2945,2950,2955,2945,2771
|
|
20240220,111600,1062817250,2950,2950,2950,2950,1478
|
|
20240220,111500,1058457150,2950,2950,2955,2950,506
|
|
20240220,111400,1056964410,2955,2950,2955,2950,76
|
|
20240220,111300,1056740200,2955,2950,2955,2950,968
|
|
20240220,111200,1053884590,2950,2950,2950,2950,2053
|
|
20240220,111100,1047828240,2950,2950,2950,2950,343
|
|
20240220,111000,1046816390,2950,2950,2950,2950,209
|
|
20240220,110900,1046199840,2950,2950,2950,2950,649
|
|
20240220,110800,1044285290,2950,2950,2950,2950,267
|
|
20240220,110700,1043497640,2950,2950,2950,2950,331
|
|
20240220,110600,1042521190,2950,2950,2950,2950,1024
|
|
20240220,110500,1039500390,2950,2950,2950,2950,614
|
|
20240220,110400,1037689090,2950,2950,2950,2950,195
|
|
20240220,110300,1037113840,2955,2950,2955,2945,5133
|
|
20240220,110200,1021971430,2950,2950,2955,2950,339
|
|
20240220,110100,1020971355,2950,2950,2950,2945,1598
|
|
20240220,110000,1016258400,2945,2950,2950,2945,784
|
|
20240220,105900,1013946390,2950,2950,2950,2950,1799
|
|
20240220,105800,1008639340,2950,2950,2955,2950,323
|
|
20240220,105700,1007686470,2945,2950,2950,2945,576
|
|
20240220,105600,1005988865,2945,2950,2950,2945,40130
|
|
20240220,105500,887606005,2950,2950,2955,2950,2309
|
|
20240220,105400,880793955,2950,2955,2955,2950,407
|
|
20240220,105300,879593290,2955,2950,2955,2950,128
|
|
20240220,105200,879215365,2955,2955,2955,2950,1547
|
|
20240220,105100,874647120,2960,2955,2960,2950,404
|
|
20240220,105000,873453330,2955,2950,2955,2950,685
|
|
20240220,104900,871432455,2950,2950,2955,2950,336
|
|
20240220,104800,870439905,2950,2955,2955,2950,922
|
|
20240220,104700,867718355,2950,2955,2955,2950,248
|
|
20240220,104600,866986035,2955,2955,2955,2955,928
|
|
20240220,104500,864243795,2955,2955,2955,2955,433
|
|
20240220,104400,862964280,2955,2950,2955,2950,498
|
|
20240220,104300,861494735,2950,2955,2955,2950,251
|
|
20240220,104200,860753910,2955,2955,2955,2950,4693
|
|
20240220,104100,846903975,2955,2960,2960,2955,419
|
|
20240220,104000,845665755,2960,2955,2960,2955,662
|
|
20240220,103900,843709445,2955,2955,2960,2955,217
|
|
20240220,103800,843068205,2955,2955,2955,2955,536
|
|
20240220,103700,841484325,2955,2955,2955,2955,2455
|
|
20240220,103600,834229800,2955,2955,2960,2955,512
|
|
20240220,103500,832716575,2955,2960,2960,2955,1008
|
|
20240220,103400,829735930,2955,2960,2960,2955,697
|
|
20240220,103300,827675960,2955,2955,2955,2955,284
|
|
20240220,103200,826836740,2955,2955,2955,2955,1413
|
|
20240220,103100,822661325,2955,2955,2960,2955,1135
|
|
20240220,103000,819307385,2960,2960,2960,2955,1695
|
|
20240220,102900,814298510,2955,2960,2960,2955,149
|
|
20240220,102800,813858205,2960,2955,2960,2955,3667
|
|
20240220,102700,803022045,2960,2955,2960,2955,2960
|
|
20240220,102600,794271245,2955,2955,2955,2955,5569
|
|
20240220,102500,777814850,2955,2955,2960,2955,1052
|
|
20240220,102400,774702080,2955,2955,2955,2955,1797
|
|
20240220,102300,769391945,2960,2955,2960,2955,223
|
|
20240220,102200,768732960,2955,2955,2955,2955,376
|
|
20240220,102100,767621880,2960,2955,2960,2955,2074
|
|
20240220,102000,761493080,2955,2955,2960,2955,920
|
|
20240220,101900,758774275,2955,2955,2955,2955,1219
|
|
20240220,101800,755172130,2955,2955,2955,2955,404
|
|
20240220,101700,753978310,2955,2955,2955,2955,519
|
|
20240220,101600,752444665,2955,2955,2960,2955,612
|
|
20240220,101500,750635670,2960,2955,2960,2955,2792
|
|
20240220,101400,742384885,2960,2955,2960,2955,486
|
|
20240220,101300,740948595,2955,2955,2955,2955,478
|
|
20240220,101200,739536105,2955,2955,2960,2955,1657
|
|
20240220,101100,734639610,2955,2955,2955,2955,356
|
|
20240220,101000,733587630,2955,2955,2960,2955,425
|
|
20240220,100900,732331170,2955,2955,2955,2955,151
|
|
20240220,100800,731884965,2955,2955,2955,2955,245
|
|
20240220,100700,731160990,2955,2955,2955,2955,1059
|
|
20240220,100600,728031645,2955,2955,2955,2955,115
|
|
20240220,100500,727691820,2960,2960,2960,2955,559
|
|
20240220,100400,726039805,2960,2960,2960,2955,102
|
|
20240220,100300,725738215,2960,2955,2960,2955,431
|
|
20240220,100200,724464600,2955,2955,2960,2955,1459
|
|
20240220,100100,720150775,2955,2950,2960,2950,324
|
|
20240220,100000,719193590,2950,2955,2955,2950,16230
|
|
20240220,095900,671236455,2955,2955,2955,2955,697
|
|
20240220,095800,669176820,2955,2955,2955,2950,8613
|
|
20240220,095700,643752330,2960,2955,2960,2955,2696
|
|
20240220,095600,635785395,2955,2960,2960,2955,318
|
|
20240220,095500,634845655,2955,2955,2960,2950,4033
|
|
20240220,095400,622918110,2955,2955,2960,2950,18124
|
|
20240220,095300,569280370,2955,2955,2955,2950,2722
|
|
20240220,095200,561238085,2950,2955,2955,2950,4531
|
|
20240220,095100,547866070,2955,2950,2955,2950,249
|
|
20240220,095000,547131125,2950,2955,2955,2950,9268
|
|
20240220,094900,519745825,2955,2955,2960,2955,5043
|
|
20240220,094800,504843755,2955,2960,2960,2955,1230
|
|
20240220,094700,501208950,2960,2960,2960,2955,114
|
|
20240220,094600,500871930,2960,2960,2960,2955,496
|
|
20240220,094500,499405280,2955,2960,2960,2955,207
|
|
20240220,094400,498793055,2960,2960,2960,2960,1680
|
|
20240220,094300,493820255,2955,2955,2960,2955,139
|
|
20240220,094200,493409490,2955,2960,2960,2955,1346
|
|
20240220,094100,489429000,2960,2960,2960,2960,968
|
|
20240220,094000,486563720,2960,2965,2965,2960,470
|
|
20240220,093900,485170985,2965,2960,2965,2960,522
|
|
20240220,093800,483624170,2965,2970,2970,2960,1609
|
|
20240220,093700,478859930,2970,2970,2970,2970,148
|
|
20240220,093600,478420370,2970,2970,2970,2960,416
|
|
20240220,093500,477185960,2970,2960,2970,2960,1101
|
|
20240220,093400,473926860,2960,2965,2965,2955,4791
|
|
20240220,093300,459747670,2965,2975,2975,2965,1938
|
|
20240220,093200,453998615,2975,2970,2975,2970,1669
|
|
20240220,093100,449039075,2975,2975,2975,2970,381
|
|
20240220,093000,447906105,2975,2970,2975,2965,2321
|
|
20240220,092900,441013340,2970,2960,2970,2960,7580
|
|
20240220,092800,418554435,2960,2955,2960,2955,3439
|
|
20240220,092700,408377005,2955,2955,2955,2955,584
|
|
20240220,092600,406651285,2960,2955,2960,2955,5817
|
|
20240220,092500,389461990,2955,2950,2955,2950,1640
|
|
20240220,092400,384618965,2955,2955,2955,2950,4591
|
|
20240220,092300,371052830,2955,2960,2960,2955,11950
|
|
20240220,092200,335739595,2960,2960,2960,2960,291
|
|
20240220,092100,334878235,2960,2960,2960,2955,20971
|
|
20240220,092000,272899600,2960,2965,2965,2960,4513
|
|
20240220,091900,259538745,2960,2965,2965,2960,2725
|
|
20240220,091800,251472665,2965,2960,2965,2960,408
|
|
20240220,091700,250264745,2960,2965,2965,2960,6219
|
|
20240220,091600,231850410,2965,2960,2965,2955,3664
|
|
20240220,091500,220990980,2955,2960,2960,2955,4846
|
|
20240220,091400,206666230,2960,2960,2965,2960,10204
|
|
20240220,091300,176461790,2960,2965,2965,2955,4343
|
|
20240220,091200,163607570,2955,2970,2970,2955,14423
|
|
20240220,091100,120908715,2970,2975,2975,2970,3960
|
|
20240220,091000,109147185,2975,2985,2985,2970,7305
|
|
20240220,090900,87390665,2985,2985,2985,2980,1423
|
|
20240220,090800,83143895,2985,2985,2990,2980,650
|
|
20240220,090700,81203995,2985,2980,2985,2975,5236
|
|
20240220,090600,65600040,2975,2970,2980,2970,2298
|
|
20240220,090500,58765490,2970,2970,2975,2970,3097
|
|
20240220,090400,49566980,2970,2970,2970,2970,3237
|
|
20240220,090300,39953090,2970,2970,2975,2965,666
|
|
20240220,090200,37975115,2970,2970,2970,2955,3363
|
|
20240220,090100,28023235,2955,2975,2975,2955,5103
|
|
20240220,090000,12883450,2975,3000,3000,2975,4199
|