694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203100,491240385,3145,3145,3145,3145,9010
|
|
20240220,203000,491240385,3145,3145,3145,3145,0
|
|
20240220,202900,491240385,3145,3145,3145,3145,0
|
|
20240220,202800,491240385,3145,3145,3145,3145,0
|
|
20240220,202700,491240385,3145,3145,3145,3145,0
|
|
20240220,202600,491240385,3145,3145,3145,3145,0
|
|
20240220,202500,491240385,3145,3145,3145,3145,0
|
|
20240220,202400,491240385,3145,3145,3145,3145,0
|
|
20240220,202300,491240385,3145,3145,3145,3145,0
|
|
20240220,202200,491240385,3145,3145,3145,3145,0
|
|
20240220,202100,491240385,3145,3145,3145,3145,0
|
|
20240220,202000,491240385,3145,3145,3145,3145,0
|
|
20240220,201900,491240385,3145,3145,3145,3145,0
|
|
20240220,201800,491240385,3145,3145,3145,3145,0
|
|
20240220,201700,491240385,3145,3145,3145,3145,0
|
|
20240220,201600,491240385,3145,3145,3145,3145,0
|
|
20240220,201500,491240385,3145,3145,3145,3145,0
|
|
20240220,201400,491240385,3145,3145,3145,3145,0
|
|
20240220,201300,491240385,3145,3145,3145,3145,0
|
|
20240220,201200,491240385,3145,3145,3145,3145,0
|
|
20240220,201100,491240385,3145,3145,3145,3145,0
|
|
20240220,201000,491240385,3145,3145,3145,3145,0
|
|
20240220,200900,491240385,3145,3145,3145,3145,0
|
|
20240220,200800,491240385,3145,3145,3145,3145,0
|
|
20240220,200700,491240385,3145,3145,3145,3145,0
|
|
20240220,200600,491240385,3145,3145,3145,3145,0
|
|
20240220,200500,491240385,3145,3145,3145,3145,0
|
|
20240220,200400,491240385,3145,3145,3145,3145,0
|
|
20240220,200300,491240385,3145,3145,3145,3145,0
|
|
20240220,200200,491240385,3145,3145,3145,3145,0
|
|
20240220,200100,491240385,3145,3145,3145,3145,9010
|
|
20240220,200000,491240385,3145,3145,3145,3145,0
|
|
20240220,195900,491240385,3145,3145,3145,3145,0
|
|
20240220,195800,491240385,3145,3145,3145,3145,0
|
|
20240220,195700,491240385,3145,3145,3145,3145,0
|
|
20240220,195600,491240385,3145,3145,3145,3145,0
|
|
20240220,195500,491240385,3145,3145,3145,3145,0
|
|
20240220,195400,491240385,3145,3145,3145,3145,0
|
|
20240220,195300,491240385,3145,3145,3145,3145,0
|
|
20240220,195200,491240385,3145,3145,3145,3145,0
|
|
20240220,195100,491240385,3145,3145,3145,3145,0
|
|
20240220,195000,491240385,3145,3145,3145,3145,0
|
|
20240220,194900,491240385,3145,3145,3145,3145,0
|
|
20240220,194800,491240385,3145,3145,3145,3145,0
|
|
20240220,194700,491240385,3145,3145,3145,3145,0
|
|
20240220,194600,491240385,3145,3145,3145,3145,0
|
|
20240220,194500,491240385,3145,3145,3145,3145,0
|
|
20240220,194400,491240385,3145,3145,3145,3145,0
|
|
20240220,194300,491240385,3145,3145,3145,3145,0
|
|
20240220,194200,491240385,3145,3145,3145,3145,0
|
|
20240220,194100,491240385,3145,3145,3145,3145,0
|
|
20240220,194000,491240385,3145,3145,3145,3145,0
|
|
20240220,193900,491240385,3145,3145,3145,3145,0
|
|
20240220,193800,491240385,3145,3145,3145,3145,0
|
|
20240220,193700,491240385,3145,3145,3145,3145,0
|
|
20240220,193600,491240385,3145,3145,3145,3145,0
|
|
20240220,193500,491240385,3145,3145,3145,3145,0
|
|
20240220,193400,491240385,3145,3145,3145,3145,0
|
|
20240220,193300,491240385,3145,3145,3145,3145,0
|
|
20240220,193200,491240385,3145,3145,3145,3145,0
|
|
20240220,193100,491240385,3145,3145,3145,3145,9010
|
|
20240220,193000,491240385,3145,3145,3145,3145,0
|
|
20240220,192900,491240385,3145,3145,3145,3145,0
|
|
20240220,192800,491240385,3145,3145,3145,3145,0
|
|
20240220,192700,491240385,3145,3145,3145,3145,0
|
|
20240220,192600,491240385,3145,3145,3145,3145,0
|
|
20240220,192500,491240385,3145,3145,3145,3145,0
|
|
20240220,192400,491240385,3145,3145,3145,3145,0
|
|
20240220,192300,491240385,3145,3145,3145,3145,0
|
|
20240220,192200,491240385,3145,3145,3145,3145,0
|
|
20240220,192100,491240385,3145,3145,3145,3145,0
|
|
20240220,192000,491240385,3145,3145,3145,3145,0
|
|
20240220,191900,491240385,3145,3145,3145,3145,0
|
|
20240220,191800,491240385,3145,3145,3145,3145,0
|
|
20240220,191700,491240385,3145,3145,3145,3145,0
|
|
20240220,191600,491240385,3145,3145,3145,3145,0
|
|
20240220,191500,491240385,3145,3145,3145,3145,0
|
|
20240220,191400,491240385,3145,3145,3145,3145,0
|
|
20240220,191300,491240385,3145,3145,3145,3145,0
|
|
20240220,191200,491240385,3145,3145,3145,3145,0
|
|
20240220,191100,491240385,3145,3145,3145,3145,0
|
|
20240220,191000,491240385,3145,3145,3145,3145,0
|
|
20240220,190900,491240385,3145,3145,3145,3145,0
|
|
20240220,190800,491240385,3145,3145,3145,3145,0
|
|
20240220,190700,491240385,3145,3145,3145,3145,0
|
|
20240220,190600,491240385,3145,3145,3145,3145,0
|
|
20240220,190500,491240385,3145,3145,3145,3145,0
|
|
20240220,190400,491240385,3145,3145,3145,3145,0
|
|
20240220,190300,491240385,3145,3145,3145,3145,0
|
|
20240220,190200,491240385,3145,3145,3145,3145,0
|
|
20240220,190100,491240385,3145,3145,3145,3145,9010
|
|
20240220,190000,491240385,3145,3145,3145,3145,0
|
|
20240220,185900,491240385,3145,3145,3145,3145,0
|
|
20240220,185800,491240385,3145,3145,3145,3145,0
|
|
20240220,185700,491240385,3145,3145,3145,3145,0
|
|
20240220,185600,491240385,3145,3145,3145,3145,0
|
|
20240220,185500,491240385,3145,3145,3145,3145,0
|
|
20240220,185400,491240385,3145,3145,3145,3145,0
|
|
20240220,185300,491240385,3145,3145,3145,3145,0
|
|
20240220,185200,491240385,3145,3145,3145,3145,0
|
|
20240220,185100,491240385,3145,3145,3145,3145,0
|
|
20240220,185000,491240385,3145,3145,3145,3145,0
|
|
20240220,184900,491240385,3145,3145,3145,3145,0
|
|
20240220,184800,491240385,3145,3145,3145,3145,0
|
|
20240220,184700,491240385,3145,3145,3145,3145,0
|
|
20240220,184600,491240385,3145,3145,3145,3145,0
|
|
20240220,184500,491240385,3145,3145,3145,3145,0
|
|
20240220,184400,491240385,3145,3145,3145,3145,0
|
|
20240220,184300,491240385,3145,3145,3145,3145,0
|
|
20240220,184200,491240385,3145,3145,3145,3145,0
|
|
20240220,184100,491240385,3145,3145,3145,3145,0
|
|
20240220,184000,491240385,3145,3145,3145,3145,0
|
|
20240220,183900,491240385,3145,3145,3145,3145,0
|
|
20240220,183800,491240385,3145,3145,3145,3145,0
|
|
20240220,183700,491240385,3145,3145,3145,3145,0
|
|
20240220,183600,491240385,3145,3145,3145,3145,0
|
|
20240220,183500,491240385,3145,3145,3145,3145,0
|
|
20240220,183400,491240385,3145,3145,3145,3145,0
|
|
20240220,183300,491240385,3145,3145,3145,3145,0
|
|
20240220,183200,491240385,3145,3145,3145,3145,0
|
|
20240220,183100,491240385,3145,3145,3145,3145,9010
|
|
20240220,183000,491240385,3145,3145,3145,3145,0
|
|
20240220,182900,491240385,3145,3145,3145,3145,0
|
|
20240220,182800,491240385,3145,3145,3145,3145,0
|
|
20240220,182700,491240385,3145,3145,3145,3145,0
|
|
20240220,182600,491240385,3145,3145,3145,3145,0
|
|
20240220,182500,491240385,3145,3145,3145,3145,0
|
|
20240220,182400,491240385,3145,3145,3145,3145,0
|
|
20240220,182300,491240385,3145,3145,3145,3145,0
|
|
20240220,182200,491240385,3145,3145,3145,3145,0
|
|
20240220,182100,491240385,3145,3145,3145,3145,0
|
|
20240220,182000,491240385,3145,3145,3145,3145,0
|
|
20240220,181900,491240385,3145,3145,3145,3145,0
|
|
20240220,181800,491240385,3145,3145,3145,3145,0
|
|
20240220,181700,491240385,3145,3145,3145,3145,0
|
|
20240220,181600,491240385,3145,3145,3145,3145,0
|
|
20240220,181500,491240385,3145,3145,3145,3145,0
|
|
20240220,181400,491240385,3145,3145,3145,3145,0
|
|
20240220,181300,491240385,3145,3145,3145,3145,0
|
|
20240220,181200,491240385,3145,3145,3145,3145,0
|
|
20240220,181100,491240385,3145,3145,3145,3145,0
|
|
20240220,181000,491240385,3145,3145,3145,3145,0
|
|
20240220,180900,491240385,3145,3145,3145,3145,0
|
|
20240220,180800,491240385,3145,3145,3145,3145,0
|
|
20240220,180700,491240385,3145,3145,3145,3145,0
|
|
20240220,180600,491240385,3145,3145,3145,3145,0
|
|
20240220,180500,491240385,3145,3145,3145,3145,0
|
|
20240220,180400,491240385,3145,3145,3145,3145,0
|
|
20240220,180300,491240385,3145,3145,3145,3145,0
|
|
20240220,180200,491240385,3145,3145,3145,3145,0
|
|
20240220,180100,491240385,3145,3145,3145,3145,9010
|
|
20240220,180000,491240385,3145,3145,3145,3145,0
|
|
20240220,175900,491240385,3145,3145,3145,3145,0
|
|
20240220,175800,491240385,3145,3145,3145,3145,0
|
|
20240220,175700,491240385,3145,3145,3145,3145,0
|
|
20240220,175600,491240385,3145,3145,3145,3145,0
|
|
20240220,175500,491240385,3145,3145,3145,3145,0
|
|
20240220,175400,491240385,3145,3145,3145,3145,0
|
|
20240220,175300,491240385,3145,3145,3145,3145,0
|
|
20240220,175200,491240385,3145,3145,3145,3145,0
|
|
20240220,175100,491240385,3145,3145,3145,3145,0
|
|
20240220,175000,491240385,3145,3145,3145,3145,0
|
|
20240220,174900,491240385,3145,3145,3145,3145,0
|
|
20240220,174800,491240385,3145,3145,3145,3145,0
|
|
20240220,174700,491240385,3145,3145,3145,3145,0
|
|
20240220,174600,491240385,3145,3145,3145,3145,0
|
|
20240220,174500,491240385,3145,3145,3145,3145,0
|
|
20240220,174400,491240385,3145,3145,3145,3145,0
|
|
20240220,174300,491240385,3145,3145,3145,3145,0
|
|
20240220,174200,491240385,3145,3145,3145,3145,0
|
|
20240220,174100,491240385,3145,3145,3145,3145,0
|
|
20240220,174000,491240385,3145,3145,3145,3145,0
|
|
20240220,173900,491240385,3145,3145,3145,3145,0
|
|
20240220,173800,491240385,3145,3145,3145,3145,0
|
|
20240220,173700,491240385,3145,3145,3145,3145,0
|
|
20240220,173600,491240385,3145,3145,3145,3145,0
|
|
20240220,173500,491240385,3145,3145,3145,3145,0
|
|
20240220,173400,491240385,3145,3145,3145,3145,0
|
|
20240220,173300,491240385,3145,3145,3145,3145,0
|
|
20240220,173200,491240385,3145,3145,3145,3145,0
|
|
20240220,173100,491240385,3145,3145,3145,3145,9010
|
|
20240220,173000,491240385,3145,3145,3145,3145,0
|
|
20240220,172900,491240385,3145,3145,3145,3145,0
|
|
20240220,172800,491240385,3145,3145,3145,3145,0
|
|
20240220,172700,491240385,3145,3145,3145,3145,0
|
|
20240220,172600,491240385,3145,3145,3145,3145,0
|
|
20240220,172500,491240385,3145,3145,3145,3145,0
|
|
20240220,172400,491240385,3145,3145,3145,3145,0
|
|
20240220,172300,491240385,3145,3145,3145,3145,0
|
|
20240220,172200,491240385,3145,3145,3145,3145,0
|
|
20240220,172100,491240385,3145,3145,3145,3145,0
|
|
20240220,172000,491240385,3145,3145,3145,3145,0
|
|
20240220,171900,491240385,3145,3145,3145,3145,0
|
|
20240220,171800,491240385,3145,3145,3145,3145,0
|
|
20240220,171700,491240385,3145,3145,3145,3145,0
|
|
20240220,171600,491240385,3145,3145,3145,3145,0
|
|
20240220,171500,491240385,3145,3145,3145,3145,0
|
|
20240220,171400,491240385,3145,3145,3145,3145,0
|
|
20240220,171300,491240385,3145,3145,3145,3145,0
|
|
20240220,171200,491240385,3145,3145,3145,3145,0
|
|
20240220,171100,491240385,3145,3145,3145,3145,0
|
|
20240220,171000,491240385,3145,3145,3145,3145,0
|
|
20240220,170900,491240385,3145,3145,3145,3145,0
|
|
20240220,170800,491240385,3145,3145,3145,3145,0
|
|
20240220,170700,491240385,3145,3145,3145,3145,0
|
|
20240220,170600,491240385,3145,3145,3145,3145,0
|
|
20240220,170500,491240385,3145,3145,3145,3145,0
|
|
20240220,170400,491240385,3145,3145,3145,3145,0
|
|
20240220,170300,491240385,3145,3145,3145,3145,0
|
|
20240220,170200,491240385,3145,3145,3145,3145,0
|
|
20240220,170100,491240385,3145,3145,3145,3145,9010
|
|
20240220,170000,491240385,3145,3145,3145,3145,0
|
|
20240220,165900,491240385,3145,3145,3145,3145,0
|
|
20240220,165800,491240385,3145,3145,3145,3145,0
|
|
20240220,165700,491240385,3145,3145,3145,3145,0
|
|
20240220,165600,491240385,3145,3145,3145,3145,0
|
|
20240220,165500,491240385,3145,3145,3145,3145,0
|
|
20240220,165400,491240385,3145,3145,3145,3145,0
|
|
20240220,165300,491240385,3145,3145,3145,3145,0
|
|
20240220,165200,491240385,3145,3145,3145,3145,0
|
|
20240220,165100,491240385,3145,3145,3145,3145,0
|
|
20240220,165000,491240385,3145,3145,3145,3145,0
|
|
20240220,164900,491240385,3145,3145,3145,3145,0
|
|
20240220,164800,491240385,3145,3145,3145,3145,0
|
|
20240220,164700,491240385,3145,3145,3145,3145,0
|
|
20240220,164600,491240385,3145,3145,3145,3145,0
|
|
20240220,164500,491240385,3145,3145,3145,3145,0
|
|
20240220,164400,491240385,3145,3145,3145,3145,0
|
|
20240220,164300,491240385,3145,3145,3145,3145,0
|
|
20240220,164200,491240385,3145,3145,3145,3145,0
|
|
20240220,164100,491240385,3145,3145,3145,3145,0
|
|
20240220,164000,491240385,3145,3145,3145,3145,0
|
|
20240220,163900,491240385,3145,3145,3145,3145,0
|
|
20240220,163800,491240385,3145,3145,3145,3145,0
|
|
20240220,163700,491240385,3145,3145,3145,3145,0
|
|
20240220,163600,491240385,3145,3145,3145,3145,0
|
|
20240220,163500,491240385,3145,3145,3145,3145,0
|
|
20240220,163400,491240385,3145,3145,3145,3145,0
|
|
20240220,163300,491240385,3145,3145,3145,3145,0
|
|
20240220,163200,491240385,3145,3145,3145,3145,0
|
|
20240220,163100,491240385,3145,3145,3145,3145,9010
|
|
20240220,163000,491240385,3145,3145,3145,3145,0
|
|
20240220,162900,491240385,3145,3145,3145,3145,0
|
|
20240220,162800,491240385,3145,3145,3145,3145,0
|
|
20240220,162700,491240385,3145,3145,3145,3145,0
|
|
20240220,162600,491240385,3145,3145,3145,3145,0
|
|
20240220,162500,491240385,3145,3145,3145,3145,0
|
|
20240220,162400,491240385,3145,3145,3145,3145,0
|
|
20240220,162300,491240385,3145,3145,3145,3145,0
|
|
20240220,162200,491240385,3145,3145,3145,3145,0
|
|
20240220,162100,491240385,3145,3145,3145,3145,0
|
|
20240220,162000,491240385,3145,3145,3145,3145,0
|
|
20240220,161900,491240385,3145,3145,3145,3145,0
|
|
20240220,161800,491240385,3145,3145,3145,3145,0
|
|
20240220,161700,491240385,3145,3145,3145,3145,0
|
|
20240220,161600,491240385,3145,3145,3145,3145,0
|
|
20240220,161500,491240385,3145,3145,3145,3145,0
|
|
20240220,161400,491240385,3145,3145,3145,3145,0
|
|
20240220,161300,491240385,3145,3145,3145,3145,0
|
|
20240220,161200,491240385,3145,3145,3145,3145,0
|
|
20240220,161100,491240385,3145,3145,3145,3145,0
|
|
20240220,161000,491240385,3145,3145,3145,3145,0
|
|
20240220,160900,491240385,3145,3145,3145,3145,0
|
|
20240220,160800,491240385,3145,3145,3145,3145,0
|
|
20240220,160700,491240385,3145,3145,3145,3145,0
|
|
20240220,160600,491240385,3145,3145,3145,3145,0
|
|
20240220,160500,491240385,3145,3145,3145,3145,0
|
|
20240220,160400,491240385,3145,3145,3145,3145,0
|
|
20240220,160300,491240385,3145,3145,3145,3145,0
|
|
20240220,160200,491240385,3145,3145,3145,3145,0
|
|
20240220,160100,491240385,3145,3145,3145,3145,9010
|
|
20240220,160000,491240385,3145,3145,3145,3145,0
|
|
20240220,155900,491240385,3145,3145,3145,3145,0
|
|
20240220,155800,491240385,3145,3145,3145,3145,0
|
|
20240220,155700,491240385,3145,3145,3145,3145,0
|
|
20240220,155600,491240385,3145,3145,3145,3145,0
|
|
20240220,155500,491240385,3145,3145,3145,3145,0
|
|
20240220,155400,491240385,3145,3145,3145,3145,0
|
|
20240220,155300,491240385,3145,3145,3145,3145,0
|
|
20240220,155200,491240385,3145,3145,3145,3145,0
|
|
20240220,155100,491240385,3145,3145,3145,3145,0
|
|
20240220,155000,491240385,3145,3145,3145,3145,0
|
|
20240220,154900,491240385,3145,3145,3145,3145,0
|
|
20240220,154800,491240385,3145,3145,3145,3145,0
|
|
20240220,154700,491240385,3145,3145,3145,3145,0
|
|
20240220,154600,491240385,3145,3145,3145,3145,0
|
|
20240220,154500,491240385,3145,3145,3145,3145,0
|
|
20240220,154400,491240385,3145,3145,3145,3145,0
|
|
20240220,154300,491240385,3145,3145,3145,3145,0
|
|
20240220,154200,491240385,3145,3145,3145,3145,0
|
|
20240220,154100,491240385,3145,3145,3145,3145,0
|
|
20240220,154000,491240385,3145,3145,3145,3145,0
|
|
20240220,153900,491240385,3145,3145,3145,3145,0
|
|
20240220,153800,491240385,3145,3145,3145,3145,0
|
|
20240220,153700,491240385,3145,3145,3145,3145,0
|
|
20240220,153600,491240385,3145,3145,3145,3145,0
|
|
20240220,153500,491240385,3145,3145,3145,3145,0
|
|
20240220,153400,491240385,3145,3145,3145,3145,0
|
|
20240220,153300,491240385,3145,3145,3145,3145,0
|
|
20240220,153200,491240385,3145,3145,3145,3145,0
|
|
20240220,153100,491240385,3145,3145,3145,3145,9010
|
|
20240220,153000,491240385,3145,3145,3145,3145,9010
|
|
20240220,152900,462903935,3160,3160,3160,3160,0
|
|
20240220,152800,462903935,3160,3160,3160,3160,0
|
|
20240220,152700,462903935,3160,3160,3160,3160,0
|
|
20240220,152600,462903935,3160,3160,3160,3160,0
|
|
20240220,152500,462903935,3160,3160,3160,3160,0
|
|
20240220,152400,462903935,3160,3160,3160,3160,0
|
|
20240220,152300,462903935,3160,3160,3160,3160,0
|
|
20240220,152200,462903935,3160,3160,3160,3160,0
|
|
20240220,152100,462903935,3160,3160,3160,3160,0
|
|
20240220,152000,462903935,3160,3160,3160,3160,0
|
|
20240220,151900,462903935,3160,3160,3160,3160,918
|
|
20240220,151800,460003055,3145,3155,3155,3145,293
|
|
20240220,151700,459078660,3155,3150,3155,3145,331
|
|
20240220,151600,458037525,3160,3155,3160,3155,228
|
|
20240220,151500,457318175,3160,3155,3160,3155,7
|
|
20240220,151400,457296085,3160,3160,3160,3160,1
|
|
20240220,151300,457292925,3155,3155,3155,3155,100
|
|
20240220,151200,456977425,3160,3160,3160,3160,0
|
|
20240220,151100,456977425,3160,3160,3160,3160,0
|
|
20240220,151000,456977425,3160,3160,3160,3160,0
|
|
20240220,150900,456977425,3160,3160,3160,3155,834
|
|
20240220,150800,454341990,3155,3155,3155,3155,499
|
|
20240220,150700,452767645,3155,3155,3155,3155,1
|
|
20240220,150600,452764490,3150,3150,3150,3150,0
|
|
20240220,150500,452764490,3150,3150,3150,3150,500
|
|
20240220,150400,451189490,3155,3150,3155,3150,5059
|
|
20240220,150300,435251450,3150,3150,3150,3150,100
|
|
20240220,150200,434936450,3150,3150,3150,3150,0
|
|
20240220,150100,434936450,3150,3150,3150,3150,11
|
|
20240220,150000,434901800,3150,3150,3150,3150,238
|
|
20240220,145900,434152100,3150,3150,3150,3150,1
|
|
20240220,145800,434148950,3150,3145,3150,3145,102
|
|
20240220,145700,433827660,3150,3150,3150,3150,1
|
|
20240220,145600,433824510,3140,3140,3140,3140,0
|
|
20240220,145500,433824510,3140,3140,3140,3140,523
|
|
20240220,145400,432182290,3140,3145,3145,3140,820
|
|
20240220,145300,429604430,3150,3150,3150,3150,2
|
|
20240220,145200,429598130,3140,3140,3140,3140,0
|
|
20240220,145100,429598130,3140,3145,3145,3140,804
|
|
20240220,145000,427071645,3145,3145,3145,3145,40
|
|
20240220,144900,426945845,3145,3145,3145,3145,316
|
|
20240220,144800,425952025,3150,3150,3155,3150,103
|
|
20240220,144700,425627560,3150,3150,3150,3150,0
|
|
20240220,144600,425627560,3150,3150,3150,3150,70
|
|
20240220,144500,425407060,3155,3155,3155,3155,0
|
|
20240220,144400,425407060,3155,3155,3155,3155,2
|
|
20240220,144300,425400750,3155,3155,3155,3155,1
|
|
20240220,144200,425397595,3145,3150,3150,3145,2500
|
|
20240220,144100,417531280,3155,3155,3155,3155,0
|
|
20240220,144000,417531280,3155,3155,3155,3155,0
|
|
20240220,143900,417531280,3155,3155,3155,3155,0
|
|
20240220,143800,417531280,3155,3155,3155,3155,0
|
|
20240220,143700,417531280,3155,3155,3155,3155,1
|
|
20240220,143600,417528125,3155,3155,3155,3155,0
|
|
20240220,143500,417528125,3155,3155,3155,3155,0
|
|
20240220,143400,417528125,3155,3155,3155,3155,81
|
|
20240220,143300,417272570,3155,3155,3155,3155,0
|
|
20240220,143200,417272570,3155,3155,3155,3155,0
|
|
20240220,143100,417272570,3155,3155,3155,3155,22
|
|
20240220,143000,417203160,3155,3155,3155,3155,0
|
|
20240220,142900,417203160,3155,3155,3155,3155,0
|
|
20240220,142800,417203160,3155,3155,3155,3155,0
|
|
20240220,142700,417203160,3155,3155,3155,3155,0
|
|
20240220,142600,417203160,3155,3155,3155,3155,0
|
|
20240220,142500,417203160,3155,3155,3155,3155,0
|
|
20240220,142400,417203160,3155,3150,3155,3150,1002
|
|
20240220,142300,414046850,3155,3150,3155,3150,186
|
|
20240220,142200,413460065,3150,3150,3155,3150,1574
|
|
20240220,142100,408501960,3155,3155,3155,3155,3
|
|
20240220,142000,408492495,3155,3155,3155,3155,5
|
|
20240220,141900,408476720,3160,3155,3160,3155,90
|
|
20240220,141800,408192420,3155,3150,3155,3150,56
|
|
20240220,141700,408016005,3155,3155,3155,3155,0
|
|
20240220,141600,408016005,3155,3155,3155,3155,0
|
|
20240220,141500,408016005,3155,3150,3155,3150,21
|
|
20240220,141400,407949845,3160,3160,3160,3160,1
|
|
20240220,141300,407946685,3155,3160,3165,3155,519
|
|
20240220,141200,406304270,3160,3150,3160,3150,204
|
|
20240220,141100,405661660,3165,3165,3165,3165,0
|
|
20240220,141000,405661660,3165,3160,3165,3160,2
|
|
20240220,140900,405655335,3165,3150,3165,3150,24
|
|
20240220,140800,405579720,3155,3155,3165,3155,12
|
|
20240220,140700,405541845,3165,3155,3165,3155,9
|
|
20240220,140600,405513440,3155,3155,3155,3155,43
|
|
20240220,140500,405377775,3155,3155,3155,3155,0
|
|
20240220,140400,405377775,3155,3155,3155,3155,0
|
|
20240220,140300,405377775,3155,3155,3155,3155,500
|
|
20240220,140200,403800275,3155,3150,3155,3150,61
|
|
20240220,140100,403608120,3150,3150,3150,3150,1690
|
|
20240220,140000,398284620,3155,3155,3155,3155,4
|
|
20240220,135900,398272000,3155,3155,3155,3155,200
|
|
20240220,135800,397641000,3155,3155,3155,3155,2
|
|
20240220,135700,397634690,3155,3155,3155,3155,0
|
|
20240220,135600,397634690,3155,3155,3155,3155,6
|
|
20240220,135500,397615760,3155,3155,3155,3155,0
|
|
20240220,135400,397615760,3155,3155,3155,3155,6
|
|
20240220,135300,397596830,3150,3150,3150,3150,0
|
|
20240220,135200,397596830,3150,3150,3150,3150,0
|
|
20240220,135100,397596830,3150,3150,3150,3150,46
|
|
20240220,135000,397451930,3155,3155,3155,3155,1238
|
|
20240220,134900,393546040,3165,3160,3165,3160,17
|
|
20240220,134800,393492275,3160,3160,3160,3160,0
|
|
20240220,134700,393492275,3160,3160,3165,3160,165
|
|
20240220,134600,392970870,3165,3165,3165,3165,0
|
|
20240220,134500,392970870,3165,3165,3165,3165,50
|
|
20240220,134400,392812620,3170,3160,3170,3155,1501
|
|
20240220,134300,388074425,3170,3170,3170,3170,0
|
|
20240220,134200,388074425,3170,3170,3170,3170,0
|
|
20240220,134100,388074425,3170,3160,3170,3160,632
|
|
20240220,134000,386073815,3160,3160,3160,3160,123
|
|
20240220,133900,385685135,3160,3160,3160,3160,1676
|
|
20240220,133800,380388975,3170,3170,3170,3170,0
|
|
20240220,133700,380388975,3170,3170,3170,3170,1
|
|
20240220,133600,380385805,3165,3165,3165,3165,0
|
|
20240220,133500,380385805,3165,3165,3165,3165,2
|
|
20240220,133400,380379475,3170,3170,3170,3170,0
|
|
20240220,133300,380379475,3170,3165,3170,3165,130
|
|
20240220,133200,379967980,3165,3160,3165,3160,624
|
|
20240220,133100,377996135,3165,3170,3170,3165,201
|
|
20240220,133000,377358970,3170,3170,3170,3170,412
|
|
20240220,132900,376052930,3170,3170,3170,3170,2
|
|
20240220,132800,376046590,3170,3170,3170,3170,0
|
|
20240220,132700,376046590,3170,3170,3170,3170,0
|
|
20240220,132600,376046590,3170,3170,3170,3170,0
|
|
20240220,132500,376046590,3170,3170,3170,3165,34
|
|
20240220,132400,375938915,3170,3170,3170,3170,2000
|
|
20240220,132300,369598915,3170,3170,3170,3170,1
|
|
20240220,132200,369595745,3165,3160,3165,3160,1290
|
|
20240220,132100,365512940,3160,3160,3160,3160,52
|
|
20240220,132000,365348620,3160,3160,3160,3160,50
|
|
20240220,131900,365190620,3170,3165,3170,3165,679
|
|
20240220,131800,363040920,3170,3165,3170,3165,11
|
|
20240220,131700,363006100,3170,3165,3170,3165,284
|
|
20240220,131600,362106040,3170,3160,3170,3160,1643
|
|
20240220,131500,356912625,3160,3155,3160,3155,1158
|
|
20240220,131400,353255955,3155,3155,3155,3155,0
|
|
20240220,131300,353255955,3155,3155,3155,3155,2128
|
|
20240220,131200,346542115,3155,3150,3155,3150,3056
|
|
20240220,131100,336915660,3150,3150,3150,3150,1
|
|
20240220,131000,336912510,3135,3135,3145,3135,9868
|
|
20240220,130900,305933920,3130,3135,3135,3130,4801
|
|
20240220,130800,290906785,3130,3130,3130,3130,1300
|
|
20240220,130700,286837785,3135,3135,3135,3135,1441
|
|
20240220,130600,282320250,3135,3140,3140,3135,4502
|
|
20240220,130500,268205360,3145,3145,3145,3145,0
|
|
20240220,130400,268205360,3145,3145,3145,3145,0
|
|
20240220,130300,268205360,3145,3145,3145,3145,1
|
|
20240220,130200,268202215,3145,3145,3145,3145,0
|
|
20240220,130100,268202215,3145,3145,3145,3145,1
|
|
20240220,130000,268199070,3145,3145,3145,3145,0
|
|
20240220,125900,268199070,3145,3145,3145,3145,0
|
|
20240220,125800,268199070,3145,3145,3145,3145,0
|
|
20240220,125700,268199070,3145,3145,3145,3145,0
|
|
20240220,125600,268199070,3145,3140,3145,3140,14
|
|
20240220,125500,268155105,3140,3140,3140,3140,7
|
|
20240220,125400,268133125,3140,3140,3140,3140,11
|
|
20240220,125300,268098585,3145,3145,3145,3145,0
|
|
20240220,125200,268098585,3145,3140,3145,3140,192
|
|
20240220,125100,267495700,3145,3145,3145,3145,1
|
|
20240220,125000,267492555,3140,3140,3140,3140,200
|
|
20240220,124900,266864555,3140,3140,3140,3140,269
|
|
20240220,124800,266019895,3140,3145,3145,3140,501
|
|
20240220,124700,264446750,3140,3140,3140,3140,384
|
|
20240220,124600,263240990,3140,3140,3140,3140,16
|
|
20240220,124500,263190750,3145,3145,3145,3145,0
|
|
20240220,124400,263190750,3145,3145,3145,3145,0
|
|
20240220,124300,263190750,3145,3145,3145,3145,0
|
|
20240220,124200,263190750,3145,3145,3145,3145,0
|
|
20240220,124100,263190750,3145,3145,3145,3145,3
|
|
20240220,124000,263181315,3140,3130,3140,3130,1090
|
|
20240220,123900,259759615,3145,3145,3145,3145,0
|
|
20240220,123800,259759615,3145,3135,3145,3135,183
|
|
20240220,123700,259185900,3135,3140,3140,3135,1207
|
|
20240220,123600,255401905,3145,3145,3145,3145,0
|
|
20240220,123500,255401905,3145,3135,3145,3135,311
|
|
20240220,123400,254424100,3145,3140,3145,3135,6874
|
|
20240220,123300,232829885,3145,3140,3145,3140,8
|
|
20240220,123200,232804735,3140,3140,3140,3140,54
|
|
20240220,123100,232635175,3145,3145,3145,3145,0
|
|
20240220,123000,232635175,3145,3135,3145,3135,1481
|
|
20240220,122900,227985585,3135,3135,3135,3135,3
|
|
20240220,122800,227976180,3135,3135,3135,3135,100
|
|
20240220,122700,227662680,3140,3140,3140,3140,1
|
|
20240220,122600,227659540,3135,3135,3135,3135,0
|
|
20240220,122500,227659540,3135,3135,3135,3135,1
|
|
20240220,122400,227656405,3135,3135,3135,3135,2
|
|
20240220,122300,227650135,3140,3130,3140,3130,31
|
|
20240220,122200,227553090,3135,3135,3135,3135,27
|
|
20240220,122100,227468445,3135,3135,3135,3135,1
|
|
20240220,122000,227465310,3125,3130,3130,3125,643
|
|
20240220,121900,225453995,3135,3135,3135,3135,0
|
|
20240220,121800,225453995,3135,3135,3135,3135,1
|
|
20240220,121700,225450860,3130,3130,3130,3130,3
|
|
20240220,121600,225441470,3130,3130,3135,3130,8
|
|
20240220,121500,225416425,3130,3130,3130,3130,91
|
|
20240220,121400,225131595,3130,3130,3130,3130,77
|
|
20240220,121300,224890585,3135,3130,3135,3130,1077
|
|
20240220,121200,221519570,3130,3130,3130,3130,1036
|
|
20240220,121100,218276890,3140,3140,3140,3140,0
|
|
20240220,121000,218276890,3140,3140,3140,3140,0
|
|
20240220,120900,218276890,3140,3140,3140,3140,0
|
|
20240220,120800,218276890,3140,3140,3140,3140,0
|
|
20240220,120700,218276890,3140,3140,3140,3140,0
|
|
20240220,120600,218276890,3140,3140,3140,3140,0
|
|
20240220,120500,218276890,3140,3140,3140,3140,0
|
|
20240220,120400,218276890,3140,3125,3140,3125,43
|
|
20240220,120300,218142500,3125,3130,3130,3125,46
|
|
20240220,120200,217998745,3130,3130,3130,3130,1
|
|
20240220,120100,217995615,3130,3130,3130,3130,2
|
|
20240220,120000,217989355,3130,3130,3130,3130,0
|
|
20240220,115900,217989355,3130,3130,3130,3130,10
|
|
20240220,115800,217958055,3130,3130,3130,3130,0
|
|
20240220,115700,217958055,3130,3130,3130,3130,0
|
|
20240220,115600,217958055,3130,3130,3130,3130,0
|
|
20240220,115500,217958055,3130,3130,3130,3130,0
|
|
20240220,115400,217958055,3130,3130,3130,3130,0
|
|
20240220,115300,217958055,3130,3130,3130,3130,1
|
|
20240220,115200,217954925,3130,3130,3130,3130,1
|
|
20240220,115100,217951795,3130,3130,3130,3125,1302
|
|
20240220,115000,213876820,3130,3135,3135,3130,472
|
|
20240220,114900,212397180,3135,3135,3135,3135,0
|
|
20240220,114800,212397180,3135,3135,3135,3135,2
|
|
20240220,114700,212390910,3145,3145,3145,3145,0
|
|
20240220,114600,212390910,3145,3145,3145,3145,0
|
|
20240220,114500,212390910,3145,3145,3145,3145,0
|
|
20240220,114400,212390910,3145,3145,3145,3145,0
|
|
20240220,114300,212390910,3145,3145,3145,3145,0
|
|
20240220,114200,212390910,3145,3145,3145,3145,0
|
|
20240220,114100,212390910,3145,3145,3145,3145,0
|
|
20240220,114000,212390910,3145,3145,3145,3145,0
|
|
20240220,113900,212390910,3145,3145,3145,3145,0
|
|
20240220,113800,212390910,3145,3145,3145,3145,0
|
|
20240220,113700,212390910,3145,3145,3145,3145,0
|
|
20240220,113600,212390910,3145,3140,3145,3140,81
|
|
20240220,113500,212136565,3145,3145,3145,3145,1
|
|
20240220,113400,212133420,3140,3140,3140,3140,20
|
|
20240220,113300,212070620,3145,3145,3145,3145,0
|
|
20240220,113200,212070620,3145,3145,3145,3145,1
|
|
20240220,113100,212067475,3140,3140,3140,3140,10
|
|
20240220,113000,212036075,3140,3140,3140,3140,0
|
|
20240220,112900,212036075,3140,3140,3140,3140,0
|
|
20240220,112800,212036075,3140,3135,3140,3135,3
|
|
20240220,112700,212026660,3140,3140,3140,3140,0
|
|
20240220,112600,212026660,3140,3140,3140,3140,1
|
|
20240220,112500,212023520,3140,3140,3140,3140,3
|
|
20240220,112400,212014100,3140,3140,3140,3140,15
|
|
20240220,112300,211967000,3145,3145,3145,3145,0
|
|
20240220,112200,211967000,3145,3145,3145,3145,0
|
|
20240220,112100,211967000,3145,3145,3145,3145,0
|
|
20240220,112000,211967000,3145,3145,3145,3145,40
|
|
20240220,111900,211841200,3145,3145,3145,3145,0
|
|
20240220,111800,211841200,3145,3140,3145,3140,31
|
|
20240220,111700,211743830,3140,3140,3140,3140,3
|
|
20240220,111600,211734410,3140,3140,3140,3140,0
|
|
20240220,111500,211734410,3140,3140,3140,3140,0
|
|
20240220,111400,211734410,3140,3140,3140,3140,2
|
|
20240220,111300,211728130,3140,3140,3140,3140,0
|
|
20240220,111200,211728130,3140,3140,3140,3140,0
|
|
20240220,111100,211728130,3140,3140,3140,3140,32
|
|
20240220,111000,211627650,3140,3140,3140,3140,1
|
|
20240220,110900,211624510,3145,3145,3145,3145,0
|
|
20240220,110800,211624510,3145,3125,3145,3125,222
|
|
20240220,110700,210930665,3115,3120,3120,3115,3000
|
|
20240220,110600,201585605,3130,3130,3130,3130,1
|
|
20240220,110500,201582475,3120,3120,3120,3120,0
|
|
20240220,110400,201582475,3120,3125,3125,3120,1300
|
|
20240220,110300,197523955,3145,3145,3145,3145,0
|
|
20240220,110200,197523955,3145,3145,3145,3145,0
|
|
20240220,110100,197523955,3145,3145,3145,3145,0
|
|
20240220,110000,197523955,3145,3145,3145,3145,0
|
|
20240220,105900,197523955,3145,3145,3145,3145,0
|
|
20240220,105800,197523955,3145,3145,3145,3145,0
|
|
20240220,105700,197523955,3145,3145,3145,3145,1
|
|
20240220,105600,197520810,3145,3145,3145,3145,0
|
|
20240220,105500,197520810,3145,3145,3145,3145,0
|
|
20240220,105400,197520810,3145,3145,3145,3145,0
|
|
20240220,105300,197520810,3145,3145,3145,3145,3
|
|
20240220,105200,197511375,3145,3145,3145,3145,0
|
|
20240220,105100,197511375,3145,3145,3145,3145,10
|
|
20240220,105000,197479925,3145,3145,3145,3145,0
|
|
20240220,104900,197479925,3145,3145,3145,3145,0
|
|
20240220,104800,197479925,3145,3140,3145,3140,311
|
|
20240220,104700,196503380,3140,3140,3140,3140,0
|
|
20240220,104600,196503380,3140,3140,3140,3140,0
|
|
20240220,104500,196503380,3140,3140,3140,3140,0
|
|
20240220,104400,196503380,3140,3130,3140,3110,8422
|
|
20240220,104300,170206465,3130,3135,3135,3130,812
|
|
20240220,104200,167663675,3135,3135,3135,3135,895
|
|
20240220,104100,164857850,3135,3135,3135,3135,1131
|
|
20240220,104000,161312165,3140,3140,3140,3140,0
|
|
20240220,103900,161312165,3140,3140,3140,3135,1003
|
|
20240220,103800,158167745,3140,3140,3140,3140,0
|
|
20240220,103700,158167745,3140,3140,3140,3140,10
|
|
20240220,103600,158136345,3145,3145,3145,3145,1
|
|
20240220,103500,158133200,3140,3140,3140,3140,76
|
|
20240220,103400,157894560,3145,3145,3145,3145,51
|
|
20240220,103300,157734165,3140,3140,3140,3140,1820
|
|
20240220,103200,152019365,3145,3145,3145,3145,0
|
|
20240220,103100,152019365,3145,3145,3145,3145,0
|
|
20240220,103000,152019365,3145,3150,3150,3145,403
|
|
20240220,102900,150751925,3145,3145,3145,3145,1337
|
|
20240220,102800,146547060,3145,3145,3145,3145,500
|
|
20240220,102700,144974560,3145,3145,3145,3145,0
|
|
20240220,102600,144974560,3145,3145,3145,3145,0
|
|
20240220,102500,144974560,3145,3145,3145,3145,0
|
|
20240220,102400,144974560,3145,3145,3145,3145,0
|
|
20240220,102300,144974560,3145,3140,3145,3140,4
|
|
20240220,102200,144961985,3145,3145,3145,3145,0
|
|
20240220,102100,144961985,3145,3140,3145,3140,150
|
|
20240220,102000,144490935,3135,3135,3135,3135,0
|
|
20240220,101900,144490935,3135,3135,3135,3135,1104
|
|
20240220,101800,141029895,3135,3130,3135,3125,2001
|
|
20240220,101700,134773670,3130,3130,3130,3130,0
|
|
20240220,101600,134773670,3130,3135,3135,3130,1407
|
|
20240220,101500,130369755,3130,3130,3130,3130,0
|
|
20240220,101400,130369755,3130,3135,3135,3130,280
|
|
20240220,101300,129492005,3140,3140,3140,3140,0
|
|
20240220,101200,129492005,3140,3140,3140,3140,0
|
|
20240220,101100,129492005,3140,3135,3140,3135,7
|
|
20240220,101000,129470030,3140,3140,3140,3140,0
|
|
20240220,100900,129470030,3140,3140,3140,3140,30
|
|
20240220,100800,129375830,3135,3135,3135,3135,68
|
|
20240220,100700,129162650,3130,3135,3135,3130,32
|
|
20240220,100600,129062340,3135,3135,3135,3135,2414
|
|
20240220,100500,121494450,3135,3135,3135,3135,1
|
|
20240220,100400,121491315,3135,3135,3135,3135,0
|
|
20240220,100300,121491315,3135,3130,3135,3130,902
|
|
20240220,100200,118668050,3130,3130,3130,3130,0
|
|
20240220,100100,118668050,3130,3130,3130,3130,50
|
|
20240220,100000,118511550,3120,3120,3120,3120,447
|
|
20240220,095900,117116910,3130,3130,3130,3130,0
|
|
20240220,095800,117116910,3130,3115,3130,3115,241
|
|
20240220,095700,116366180,3115,3115,3115,3115,0
|
|
20240220,095600,116366180,3115,3115,3115,3115,3
|
|
20240220,095500,116356835,3115,3115,3120,3115,3924
|
|
20240220,095400,104123565,3135,3135,3135,3135,10
|
|
20240220,095300,104092215,3135,3115,3135,3115,793
|
|
20240220,095200,101608135,3110,3110,3110,3110,500
|
|
20240220,095100,100053135,3110,3110,3110,3110,4000
|
|
20240220,095000,87613135,3110,3125,3130,3110,4421
|
|
20240220,094900,73850805,3130,3130,3130,3130,0
|
|
20240220,094800,73850805,3130,3130,3130,3130,10
|
|
20240220,094700,73819505,3115,3120,3120,3115,1913
|
|
20240220,094600,67853340,3115,3115,3115,3115,0
|
|
20240220,094500,67853340,3115,3115,3115,3115,0
|
|
20240220,094400,67853340,3115,3120,3120,3115,2063
|
|
20240220,094300,61426455,3125,3125,3125,3125,101
|
|
20240220,094200,61110830,3115,3120,3120,3115,328
|
|
20240220,094100,60088060,3120,3120,3120,3115,2420
|
|
20240220,094000,52537810,3130,3130,3130,3130,6
|
|
20240220,093900,52519030,3130,3130,3130,3130,1
|
|
20240220,093800,52515900,3130,3135,3135,3130,9
|
|
20240220,093700,52487725,3135,3125,3135,3120,460
|
|
20240220,093600,51051235,3140,3140,3140,3140,0
|
|
20240220,093500,51051235,3140,3140,3140,3140,0
|
|
20240220,093400,51051235,3140,3140,3140,3140,13
|
|
20240220,093300,51010415,3125,3140,3140,3125,779
|
|
20240220,093200,48572155,3145,3145,3145,3145,1
|
|
20240220,093100,48569010,3135,3135,3135,3135,1
|
|
20240220,093000,48565875,3130,3130,3130,3130,0
|
|
20240220,092900,48565875,3130,3130,3130,3130,0
|
|
20240220,092800,48565875,3130,3130,3130,3130,37
|
|
20240220,092700,48450065,3165,3130,3165,3130,125
|
|
20240220,092600,48055805,3130,3130,3130,3130,1072
|
|
20240220,092500,44700445,3130,3130,3130,3130,0
|
|
20240220,092400,44700445,3130,3120,3130,3120,1610
|
|
20240220,092300,39677225,3120,3130,3130,3120,6
|
|
20240220,092200,39658495,3120,3140,3140,3120,3043
|
|
20240220,092100,30127445,3160,3160,3160,3160,1
|
|
20240220,092000,30124285,3140,3140,3140,3140,0
|
|
20240220,091900,30124285,3140,3140,3160,3140,14
|
|
20240220,091800,30080285,3140,3145,3170,3140,561
|
|
20240220,091700,28313675,3145,3150,3150,3145,128
|
|
20240220,091600,27910480,3150,3145,3150,3145,551
|
|
20240220,091500,26176080,3140,3140,3140,3140,7
|
|
20240220,091400,26154100,3135,3140,3140,3135,1449
|
|
20240220,091300,21608265,3140,3140,3140,3140,10
|
|
20240220,091200,21576865,3145,3155,3155,3145,1928
|
|
20240220,091100,15506435,3155,3155,3155,3155,0
|
|
20240220,091000,15506435,3155,3155,3165,3155,131
|
|
20240220,090900,15093030,3160,3155,3160,3155,515
|
|
20240220,090800,13468155,3165,3155,3165,3155,34
|
|
20240220,090700,13360555,3160,3160,3160,3160,1
|
|
20240220,090600,13357395,3165,3165,3165,3165,0
|
|
20240220,090500,13357395,3165,3155,3165,3155,99
|
|
20240220,090400,13045040,3155,3160,3160,3155,65
|
|
20240220,090300,12839960,3155,3165,3165,3155,45
|
|
20240220,090200,12697545,3180,3155,3180,3150,1004
|
|
20240220,090100,9531115,3155,3155,3180,3155,32
|
|
20240220,090000,9429405,3155,3180,3180,3155,2969
|