597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,185300,2005480290,3335,3335,3335,3335,0
|
|
20240220,185200,2005480290,3335,3335,3335,3335,0
|
|
20240220,185100,2005480290,3335,3335,3335,3335,0
|
|
20240220,185000,2005480290,3335,3335,3335,3335,0
|
|
20240220,184900,2005480290,3335,3335,3335,3335,0
|
|
20240220,184800,2005480290,3335,3335,3335,3335,0
|
|
20240220,184700,2005480290,3335,3335,3335,3335,0
|
|
20240220,184600,2005480290,3335,3335,3335,3335,0
|
|
20240220,184500,2005480290,3335,3335,3335,3335,0
|
|
20240220,184400,2005480290,3335,3335,3335,3335,0
|
|
20240220,184300,2005480290,3335,3335,3335,3335,0
|
|
20240220,184200,2005480290,3335,3335,3335,3335,0
|
|
20240220,184100,2005480290,3335,3335,3335,3335,0
|
|
20240220,184000,2005480290,3335,3335,3335,3335,0
|
|
20240220,183900,2005480290,3335,3335,3335,3335,0
|
|
20240220,183800,2005480290,3335,3335,3335,3335,0
|
|
20240220,183700,2005480290,3335,3335,3335,3335,0
|
|
20240220,183600,2005480290,3335,3335,3335,3335,0
|
|
20240220,183500,2005480290,3335,3335,3335,3335,0
|
|
20240220,183400,2005480290,3335,3335,3335,3335,0
|
|
20240220,183300,2005480290,3335,3335,3335,3335,0
|
|
20240220,183200,2005480290,3335,3335,3335,3335,0
|
|
20240220,183100,2005480290,3335,3335,3335,3335,0
|
|
20240220,183000,2005480290,3335,3335,3335,3335,0
|
|
20240220,182900,2005480290,3335,3335,3335,3335,0
|
|
20240220,182800,2005480290,3335,3335,3335,3335,0
|
|
20240220,182700,2005480290,3335,3335,3335,3335,0
|
|
20240220,182600,2005480290,3335,3335,3335,3335,0
|
|
20240220,182500,2005480290,3335,3335,3335,3335,0
|
|
20240220,182400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,182300,2005480290,3335,3335,3335,3335,0
|
|
20240220,182200,2005480290,3335,3335,3335,3335,0
|
|
20240220,182100,2005480290,3335,3335,3335,3335,0
|
|
20240220,182000,2005480290,3335,3335,3335,3335,0
|
|
20240220,181900,2005480290,3335,3335,3335,3335,0
|
|
20240220,181800,2005480290,3335,3335,3335,3335,0
|
|
20240220,181700,2005480290,3335,3335,3335,3335,0
|
|
20240220,181600,2005480290,3335,3335,3335,3335,0
|
|
20240220,181500,2005480290,3335,3335,3335,3335,0
|
|
20240220,181400,2005480290,3335,3335,3335,3335,0
|
|
20240220,181300,2005480290,3335,3335,3335,3335,0
|
|
20240220,181200,2005480290,3335,3335,3335,3335,0
|
|
20240220,181100,2005480290,3335,3335,3335,3335,0
|
|
20240220,181000,2005480290,3335,3335,3335,3335,0
|
|
20240220,180900,2005480290,3335,3335,3335,3335,0
|
|
20240220,180800,2005480290,3335,3335,3335,3335,0
|
|
20240220,180700,2005480290,3335,3335,3335,3335,0
|
|
20240220,180600,2005480290,3335,3335,3335,3335,0
|
|
20240220,180500,2005480290,3335,3335,3335,3335,0
|
|
20240220,180400,2005480290,3335,3335,3335,3335,0
|
|
20240220,180300,2005480290,3335,3335,3335,3335,0
|
|
20240220,180200,2005480290,3335,3335,3335,3335,0
|
|
20240220,180100,2005480290,3335,3335,3335,3335,0
|
|
20240220,180000,2005480290,3335,3335,3335,3335,0
|
|
20240220,175900,2005480290,3335,3335,3335,3335,0
|
|
20240220,175800,2005480290,3335,3335,3335,3335,0
|
|
20240220,175700,2005480290,3335,3335,3335,3335,0
|
|
20240220,175600,2005480290,3335,3335,3335,3335,0
|
|
20240220,175500,2005480290,3335,3335,3335,3335,0
|
|
20240220,175400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,175300,2005480290,3335,3335,3335,3335,0
|
|
20240220,175200,2005480290,3335,3335,3335,3335,0
|
|
20240220,175100,2005480290,3335,3335,3335,3335,0
|
|
20240220,175000,2005480290,3335,3335,3335,3335,0
|
|
20240220,174900,2005480290,3335,3335,3335,3335,0
|
|
20240220,174800,2005480290,3335,3335,3335,3335,0
|
|
20240220,174700,2005480290,3335,3335,3335,3335,0
|
|
20240220,174600,2005480290,3335,3335,3335,3335,0
|
|
20240220,174500,2005480290,3335,3335,3335,3335,0
|
|
20240220,174400,2005480290,3335,3335,3335,3335,0
|
|
20240220,174300,2005480290,3335,3335,3335,3335,0
|
|
20240220,174200,2005480290,3335,3335,3335,3335,0
|
|
20240220,174100,2005480290,3335,3335,3335,3335,0
|
|
20240220,174000,2005480290,3335,3335,3335,3335,0
|
|
20240220,173900,2005480290,3335,3335,3335,3335,0
|
|
20240220,173800,2005480290,3335,3335,3335,3335,0
|
|
20240220,173700,2005480290,3335,3335,3335,3335,0
|
|
20240220,173600,2005480290,3335,3335,3335,3335,0
|
|
20240220,173500,2005480290,3335,3335,3335,3335,0
|
|
20240220,173400,2005480290,3335,3335,3335,3335,0
|
|
20240220,173300,2005480290,3335,3335,3335,3335,0
|
|
20240220,173200,2005480290,3335,3335,3335,3335,0
|
|
20240220,173100,2005480290,3335,3335,3335,3335,0
|
|
20240220,173000,2005480290,3335,3335,3335,3335,0
|
|
20240220,172900,2005480290,3335,3335,3335,3335,0
|
|
20240220,172800,2005480290,3335,3335,3335,3335,0
|
|
20240220,172700,2005480290,3335,3335,3335,3335,0
|
|
20240220,172600,2005480290,3335,3335,3335,3335,0
|
|
20240220,172500,2005480290,3335,3335,3335,3335,0
|
|
20240220,172400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,172300,2005480290,3335,3335,3335,3335,0
|
|
20240220,172200,2005480290,3335,3335,3335,3335,0
|
|
20240220,172100,2005480290,3335,3335,3335,3335,0
|
|
20240220,172000,2005480290,3335,3335,3335,3335,0
|
|
20240220,171900,2005480290,3335,3335,3335,3335,0
|
|
20240220,171800,2005480290,3335,3335,3335,3335,0
|
|
20240220,171700,2005480290,3335,3335,3335,3335,0
|
|
20240220,171600,2005480290,3335,3335,3335,3335,0
|
|
20240220,171500,2005480290,3335,3335,3335,3335,0
|
|
20240220,171400,2005480290,3335,3335,3335,3335,0
|
|
20240220,171300,2005480290,3335,3335,3335,3335,0
|
|
20240220,171200,2005480290,3335,3335,3335,3335,0
|
|
20240220,171100,2005480290,3335,3335,3335,3335,0
|
|
20240220,171000,2005480290,3335,3335,3335,3335,0
|
|
20240220,170900,2005480290,3335,3335,3335,3335,0
|
|
20240220,170800,2005480290,3335,3335,3335,3335,0
|
|
20240220,170700,2005480290,3335,3335,3335,3335,0
|
|
20240220,170600,2005480290,3335,3335,3335,3335,0
|
|
20240220,170500,2005480290,3335,3335,3335,3335,0
|
|
20240220,170400,2005480290,3335,3335,3335,3335,0
|
|
20240220,170300,2005480290,3335,3335,3335,3335,0
|
|
20240220,170200,2005480290,3335,3335,3335,3335,0
|
|
20240220,170100,2005480290,3335,3335,3335,3335,0
|
|
20240220,170000,2005480290,3335,3335,3335,3335,0
|
|
20240220,165900,2005480290,3335,3335,3335,3335,0
|
|
20240220,165800,2005480290,3335,3335,3335,3335,0
|
|
20240220,165700,2005480290,3335,3335,3335,3335,0
|
|
20240220,165600,2005480290,3335,3335,3335,3335,0
|
|
20240220,165500,2005480290,3335,3335,3335,3335,0
|
|
20240220,165400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,165300,2005480290,3335,3335,3335,3335,0
|
|
20240220,165200,2005480290,3335,3335,3335,3335,0
|
|
20240220,165100,2005480290,3335,3335,3335,3335,0
|
|
20240220,165000,2005480290,3335,3335,3335,3335,0
|
|
20240220,164900,2005480290,3335,3335,3335,3335,0
|
|
20240220,164800,2005480290,3335,3335,3335,3335,0
|
|
20240220,164700,2005480290,3335,3335,3335,3335,0
|
|
20240220,164600,2005480290,3335,3335,3335,3335,0
|
|
20240220,164500,2005480290,3335,3335,3335,3335,0
|
|
20240220,164400,2005480290,3335,3335,3335,3335,0
|
|
20240220,164300,2005480290,3335,3335,3335,3335,0
|
|
20240220,164200,2005480290,3335,3335,3335,3335,0
|
|
20240220,164100,2005480290,3335,3335,3335,3335,0
|
|
20240220,164000,2005480290,3335,3335,3335,3335,0
|
|
20240220,163900,2005480290,3335,3335,3335,3335,0
|
|
20240220,163800,2005480290,3335,3335,3335,3335,0
|
|
20240220,163700,2005480290,3335,3335,3335,3335,0
|
|
20240220,163600,2005480290,3335,3335,3335,3335,0
|
|
20240220,163500,2005480290,3335,3335,3335,3335,0
|
|
20240220,163400,2005480290,3335,3335,3335,3335,0
|
|
20240220,163300,2005480290,3335,3335,3335,3335,0
|
|
20240220,163200,2005480290,3335,3335,3335,3335,0
|
|
20240220,163100,2005480290,3335,3335,3335,3335,0
|
|
20240220,163000,2005480290,3335,3335,3335,3335,0
|
|
20240220,162900,2005480290,3335,3335,3335,3335,0
|
|
20240220,162800,2005480290,3335,3335,3335,3335,0
|
|
20240220,162700,2005480290,3335,3335,3335,3335,0
|
|
20240220,162600,2005480290,3335,3335,3335,3335,0
|
|
20240220,162500,2005480290,3335,3335,3335,3335,0
|
|
20240220,162400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,162300,2005480290,3335,3335,3335,3335,0
|
|
20240220,162200,2005480290,3335,3335,3335,3335,0
|
|
20240220,162100,2005480290,3335,3335,3335,3335,0
|
|
20240220,162000,2005480290,3335,3335,3335,3335,0
|
|
20240220,161900,2005480290,3335,3335,3335,3335,0
|
|
20240220,161800,2005480290,3335,3335,3335,3335,0
|
|
20240220,161700,2005480290,3335,3335,3335,3335,0
|
|
20240220,161600,2005480290,3335,3335,3335,3335,0
|
|
20240220,161500,2005480290,3335,3335,3335,3335,0
|
|
20240220,161400,2005480290,3335,3335,3335,3335,0
|
|
20240220,161300,2005480290,3335,3335,3335,3335,0
|
|
20240220,161200,2005480290,3335,3335,3335,3335,0
|
|
20240220,161100,2005480290,3335,3335,3335,3335,0
|
|
20240220,161000,2005480290,3335,3335,3335,3335,0
|
|
20240220,160900,2005480290,3335,3335,3335,3335,0
|
|
20240220,160800,2005480290,3335,3335,3335,3335,0
|
|
20240220,160700,2005480290,3335,3335,3335,3335,0
|
|
20240220,160600,2005480290,3335,3335,3335,3335,0
|
|
20240220,160500,2005480290,3335,3335,3335,3335,0
|
|
20240220,160400,2005480290,3335,3335,3335,3335,0
|
|
20240220,160300,2005480290,3335,3335,3335,3335,0
|
|
20240220,160200,2005480290,3335,3335,3335,3335,0
|
|
20240220,160100,2005480290,3335,3335,3335,3335,0
|
|
20240220,160000,2005480290,3335,3335,3335,3335,0
|
|
20240220,155900,2005480290,3335,3335,3335,3335,0
|
|
20240220,155800,2005480290,3335,3335,3335,3335,0
|
|
20240220,155700,2005480290,3335,3335,3335,3335,0
|
|
20240220,155600,2005480290,3335,3335,3335,3335,0
|
|
20240220,155500,2005480290,3335,3335,3335,3335,0
|
|
20240220,155400,2005480290,3335,3335,3335,3335,7984
|
|
20240220,155300,2005480290,3335,3335,3335,3335,0
|
|
20240220,155200,2005480290,3335,3335,3335,3335,0
|
|
20240220,155100,2005480290,3335,3335,3335,3335,0
|
|
20240220,155000,2005480290,3335,3335,3335,3335,0
|
|
20240220,154900,2005480290,3335,3335,3335,3335,0
|
|
20240220,154800,2005480290,3335,3335,3335,3335,0
|
|
20240220,154700,2005480290,3335,3335,3335,3335,0
|
|
20240220,154600,2005480290,3335,3335,3335,3335,0
|
|
20240220,154500,2005480290,3335,3335,3335,3335,0
|
|
20240220,154400,2005480290,3335,3335,3335,3335,0
|
|
20240220,154300,2005480290,3335,3335,3335,3335,0
|
|
20240220,154200,2005480290,3335,3335,3335,3335,0
|
|
20240220,154100,2005480290,3335,3335,3335,3335,0
|
|
20240220,154000,2005480290,3335,3335,3335,3335,0
|
|
20240220,153900,2005480290,3335,3335,3335,3335,0
|
|
20240220,153800,2005480290,3335,3335,3335,3335,0
|
|
20240220,153700,2005480290,3335,3335,3335,3335,0
|
|
20240220,153600,2005480290,3335,3335,3335,3335,0
|
|
20240220,153500,2005480290,3335,3335,3335,3335,0
|
|
20240220,153400,2005480290,3335,3335,3335,3335,0
|
|
20240220,153300,2005480290,3335,3335,3335,3335,0
|
|
20240220,153200,2005480290,3335,3335,3335,3335,0
|
|
20240220,153100,2005480290,3335,3335,3335,3335,0
|
|
20240220,153000,2005480290,3335,3335,3335,3335,7984
|
|
20240220,152900,1978853650,3345,3345,3345,3345,0
|
|
20240220,152800,1978853650,3345,3345,3345,3345,0
|
|
20240220,152700,1978853650,3345,3345,3345,3345,0
|
|
20240220,152600,1978853650,3345,3345,3345,3345,0
|
|
20240220,152500,1978853650,3345,3345,3345,3345,0
|
|
20240220,152400,1978853650,3345,3345,3345,3345,0
|
|
20240220,152300,1978853650,3345,3345,3345,3345,0
|
|
20240220,152200,1978853650,3345,3345,3345,3345,0
|
|
20240220,152100,1978853650,3345,3345,3345,3345,0
|
|
20240220,152000,1978853650,3345,3345,3345,3345,0
|
|
20240220,151900,1978853650,3345,3340,3345,3340,529
|
|
20240220,151800,1977086480,3340,3335,3340,3335,2408
|
|
20240220,151700,1969049265,3330,3335,3335,3330,3963
|
|
20240220,151600,1955851280,3335,3335,3335,3330,873
|
|
20240220,151500,1952940110,3335,3335,3340,3330,5421
|
|
20240220,151400,1934855605,3335,3325,3335,3325,1006
|
|
20240220,151300,1931510595,3325,3330,3335,3325,4096
|
|
20240220,151200,1917877295,3330,3335,3335,3330,2218
|
|
20240220,151100,1910491275,3330,3330,3330,3325,8088
|
|
20240220,151000,1883578235,3330,3330,3330,3325,5509
|
|
20240220,150900,1865234015,3330,3330,3330,3320,5046
|
|
20240220,150800,1848475385,3330,3335,3335,3325,3738
|
|
20240220,150700,1836042515,3325,3325,3325,3325,31
|
|
20240220,150600,1835939440,3325,3325,3325,3325,7321
|
|
20240220,150500,1811597115,3325,3325,3325,3325,1000
|
|
20240220,150400,1808272115,3325,3325,3330,3325,4190
|
|
20240220,150300,1794339415,3335,3330,3335,3330,5123
|
|
20240220,150200,1777279820,3330,3330,3330,3330,12
|
|
20240220,150100,1777239860,3330,3330,3330,3325,1062
|
|
20240220,150000,1773708400,3335,3330,3335,3330,11
|
|
20240220,145900,1773671725,3335,3335,3335,3330,1003
|
|
20240220,145800,1770331720,3325,3335,3335,3325,530
|
|
20240220,145700,1768567895,3335,3325,3335,3325,3071
|
|
20240220,145600,1758346110,3335,3325,3335,3325,4311
|
|
20240220,145500,1743992870,3330,3330,3330,3325,1034
|
|
20240220,145400,1740554650,3335,3335,3335,3335,4
|
|
20240220,145300,1740541310,3325,3335,3335,3325,1001
|
|
20240220,145200,1737212975,3330,3330,3330,3330,500
|
|
20240220,145100,1735547975,3335,3335,3335,3325,1102
|
|
20240220,145000,1731883805,3325,3325,3325,3325,149
|
|
20240220,144900,1731388380,3335,3325,3335,3325,1111
|
|
20240220,144800,1727693195,3340,3330,3340,3325,5081
|
|
20240220,144700,1710791655,3330,3335,3335,3330,22
|
|
20240220,144600,1710718390,3340,3340,3340,3340,0
|
|
20240220,144500,1710718390,3340,3340,3340,3340,300
|
|
20240220,144400,1709716390,3340,3340,3340,3340,0
|
|
20240220,144300,1709716390,3340,3340,3340,3340,1
|
|
20240220,144200,1709713050,3325,3340,3340,3325,7040
|
|
20240220,144100,1686303630,3340,3340,3340,3340,0
|
|
20240220,144000,1686303630,3340,3340,3340,3340,11
|
|
20240220,143900,1686266890,3330,3330,3340,3330,6896
|
|
20240220,143800,1663303200,3340,3330,3340,3330,227
|
|
20240220,143700,1662545240,3340,3335,3340,3330,4316
|
|
20240220,143600,1648171800,3340,3340,3340,3340,1
|
|
20240220,143500,1648168460,3335,3335,3335,3335,1000
|
|
20240220,143400,1644833460,3340,3340,3340,3340,5
|
|
20240220,143300,1644816760,3340,3335,3340,3335,449
|
|
20240220,143200,1643317850,3335,3335,3335,3335,2000
|
|
20240220,143100,1636647850,3335,3335,3335,3335,450
|
|
20240220,143000,1635147100,3340,3340,3340,3340,777
|
|
20240220,142900,1632551920,3340,3330,3340,3330,1161
|
|
20240220,142800,1628680680,3340,3330,3340,3325,10946
|
|
20240220,142700,1592175430,3330,3325,3330,3325,2101
|
|
20240220,142600,1585184600,3330,3330,3330,3330,201
|
|
20240220,142500,1584515270,3330,3330,3330,3330,2
|
|
20240220,142400,1584508610,3330,3330,3330,3330,4075
|
|
20240220,142300,1570938860,3330,3330,3330,3325,2000
|
|
20240220,142200,1564283860,3330,3325,3330,3325,1050
|
|
20240220,142100,1560792605,3330,3325,3330,3325,2552
|
|
20240220,142000,1552299580,3330,3330,3330,3325,1501
|
|
20240220,141900,1547308420,3320,3325,3325,3320,2341
|
|
20240220,141800,1539534595,3330,3330,3330,3325,1245
|
|
20240220,141700,1535388965,3330,3330,3330,3330,0
|
|
20240220,141600,1535388965,3330,3330,3330,3330,2
|
|
20240220,141500,1535382305,3330,3330,3330,3330,1
|
|
20240220,141400,1535378975,3325,3325,3335,3325,9251
|
|
20240220,141300,1504600100,3325,3325,3325,3320,178
|
|
20240220,141200,1504008325,3325,3325,3325,3325,510
|
|
20240220,141100,1502312575,3325,3325,3325,3315,3368
|
|
20240220,141000,1491140885,3320,3325,3325,3320,400
|
|
20240220,140900,1489812860,3330,3325,3330,3320,114
|
|
20240220,140800,1489434085,3330,3325,3330,3325,257
|
|
20240220,140700,1488579550,3330,3330,3330,3310,2477
|
|
20240220,140600,1480374705,3310,3320,3330,3310,5192
|
|
20240220,140500,1463171140,3315,3325,3325,3315,11899
|
|
20240220,140400,1423687615,3330,3325,3330,3325,313
|
|
20240220,140300,1422645825,3330,3330,3330,3330,3396
|
|
20240220,140200,1411337145,3330,3330,3330,3330,2802
|
|
20240220,140100,1402006485,3330,3325,3330,3320,9201
|
|
20240220,140000,1371444155,3325,3330,3330,3325,1051
|
|
20240220,135900,1367949555,3330,3330,3330,3330,0
|
|
20240220,135800,1367949555,3330,3325,3330,3325,977
|
|
20240220,135700,1364701015,3325,3320,3330,3320,1351
|
|
20240220,135600,1360210185,3325,3330,3330,3325,2892
|
|
20240220,135500,1350594270,3330,3325,3330,3325,201
|
|
20240220,135400,1349925940,3330,3325,3330,3325,2179
|
|
20240220,135300,1342680760,3330,3325,3330,3325,4681
|
|
20240220,135200,1327114935,3325,3325,3325,3325,29
|
|
20240220,135100,1327018510,3325,3330,3330,3325,271
|
|
20240220,135000,1326116175,3330,3330,3330,3325,5978
|
|
20240220,134900,1306236535,3330,3330,3330,3325,5502
|
|
20240220,134800,1287941295,3335,3335,3335,3330,5649
|
|
20240220,134700,1269127380,3335,3335,3335,3335,70
|
|
20240220,134600,1268893930,3335,3335,3335,3330,4584
|
|
20240220,134500,1253606295,3335,3335,3335,3335,50
|
|
20240220,134400,1253439545,3330,3335,3335,3330,1277
|
|
20240220,134300,1249181000,3335,3335,3335,3335,850
|
|
20240220,134200,1246346250,3335,3335,3335,3335,153
|
|
20240220,134100,1245835995,3330,3330,3340,3330,2207
|
|
20240220,134000,1238484685,3340,3340,3340,3340,2654
|
|
20240220,133900,1229620325,3340,3340,3340,3340,1101
|
|
20240220,133800,1225942985,3340,3335,3340,3330,6274
|
|
20240220,133700,1205039120,3325,3345,3345,3325,22040
|
|
20240220,133600,1131590900,3345,3345,3345,3340,4103
|
|
20240220,133500,1117886375,3345,3345,3345,3345,30
|
|
20240220,133400,1117786025,3345,3345,3350,3345,1872
|
|
20240220,133300,1111524180,3345,3345,3345,3345,5536
|
|
20240220,133200,1093006260,3350,3345,3350,3345,2001
|
|
20240220,133100,1086312910,3350,3350,3350,3345,82
|
|
20240220,133000,1086038510,3345,3350,3350,3345,2828
|
|
20240220,132900,1076577210,3350,3350,3350,3350,788
|
|
20240220,132800,1073937410,3350,3350,3350,3350,2062
|
|
20240220,132700,1067029710,3350,3350,3350,3350,500
|
|
20240220,132600,1065354710,3350,3355,3355,3350,1672
|
|
20240220,132500,1059753505,3355,3355,3355,3355,8
|
|
20240220,132400,1059726665,3355,3355,3355,3355,81
|
|
20240220,132300,1059454910,3355,3355,3355,3355,0
|
|
20240220,132200,1059454910,3355,3355,3355,3355,113
|
|
20240220,132100,1059075795,3355,3355,3355,3355,29
|
|
20240220,132000,1058978500,3350,3350,3350,3350,300
|
|
20240220,131900,1057973500,3355,3350,3355,3350,4044
|
|
20240220,131800,1044425885,3350,3350,3350,3350,0
|
|
20240220,131700,1044425885,3350,3350,3350,3350,181
|
|
20240220,131600,1043819535,3355,3355,3355,3355,300
|
|
20240220,131500,1042813035,3355,3355,3355,3355,0
|
|
20240220,131400,1042813035,3355,3355,3355,3355,330
|
|
20240220,131300,1041705885,3355,3355,3355,3350,2425
|
|
20240220,131200,1033573905,3355,3350,3355,3350,2412
|
|
20240220,131100,1025493700,3350,3350,3355,3350,1250
|
|
20240220,131000,1021306150,3355,3355,3355,3355,149
|
|
20240220,130900,1020806255,3355,3355,3355,3350,1611
|
|
20240220,130800,1015405780,3355,3350,3355,3350,520
|
|
20240220,130700,1013663680,3355,3355,3355,3355,101
|
|
20240220,130600,1013324825,3355,3355,3355,3355,96
|
|
20240220,130500,1013002745,3355,3355,3355,3355,1
|
|
20240220,130400,1012999390,3355,3355,3355,3355,31
|
|
20240220,130300,1012895385,3355,3355,3355,3355,1726
|
|
20240220,130200,1007104655,3355,3360,3360,3355,2130
|
|
20240220,130100,999958350,3355,3360,3360,3355,31
|
|
20240220,130000,999854295,3360,3360,3360,3360,325
|
|
20240220,125900,998762295,3365,3365,3365,3365,0
|
|
20240220,125800,998762295,3365,3365,3365,3365,2
|
|
20240220,125700,998755565,3365,3360,3365,3360,1119
|
|
20240220,125600,994994630,3360,3360,3360,3360,11
|
|
20240220,125500,994957670,3360,3360,3360,3360,9
|
|
20240220,125400,994927430,3360,3360,3360,3360,3
|
|
20240220,125300,994917350,3355,3355,3355,3355,40
|
|
20240220,125200,994783150,3355,3355,3355,3355,30
|
|
20240220,125100,994682500,3360,3360,3360,3360,200
|
|
20240220,125000,994010500,3360,3360,3360,3360,100
|
|
20240220,124900,993674500,3360,3355,3360,3355,451
|
|
20240220,124800,992161390,3360,3355,3360,3355,55
|
|
20240220,124700,991976840,3360,3360,3360,3360,0
|
|
20240220,124600,991976840,3360,3360,3360,3360,0
|
|
20240220,124500,991976840,3360,3360,3360,3360,1
|
|
20240220,124400,991973480,3355,3355,3355,3355,81
|
|
20240220,124300,991701725,3360,3355,3360,3355,1362
|
|
20240220,124200,987132210,3360,3360,3360,3360,5
|
|
20240220,124100,987115410,3360,3360,3360,3360,100
|
|
20240220,124000,986779410,3355,3360,3360,3355,399
|
|
20240220,123900,985439220,3360,3365,3365,3360,106
|
|
20240220,123800,985083055,3360,3360,3360,3360,1095
|
|
20240220,123700,981403855,3360,3360,3360,3360,1656
|
|
20240220,123600,975839695,3360,3360,3360,3360,0
|
|
20240220,123500,975839695,3360,3360,3360,3360,0
|
|
20240220,123400,975839695,3360,3360,3360,3360,0
|
|
20240220,123300,975839695,3360,3360,3360,3360,30
|
|
20240220,123200,975738895,3360,3355,3360,3355,186
|
|
20240220,123100,975114840,3360,3350,3360,3350,1532
|
|
20240220,123000,969982190,3355,3355,3355,3355,2005
|
|
20240220,122900,963255415,3355,3355,3355,3355,40
|
|
20240220,122800,963121215,3365,3355,3365,3350,2419
|
|
20240220,122700,955013930,3365,3355,3365,3350,10284
|
|
20240220,122600,920523230,3355,3360,3360,3355,2472
|
|
20240220,122500,912226310,3360,3360,3360,3360,1310
|
|
20240220,122400,907824710,3365,3355,3365,3355,101
|
|
20240220,122300,907485845,3355,3355,3355,3355,399
|
|
20240220,122200,906147200,3360,3360,3360,3360,58
|
|
20240220,122100,905952320,3360,3360,3360,3360,50
|
|
20240220,122000,905784320,3365,3365,3365,3365,10
|
|
20240220,121900,905750670,3370,3370,3370,3370,20
|
|
20240220,121800,905683270,3370,3370,3370,3370,0
|
|
20240220,121700,905683270,3370,3370,3370,3370,0
|
|
20240220,121600,905683270,3370,3355,3370,3355,5064
|
|
20240220,121500,888693535,3360,3365,3365,3360,451
|
|
20240220,121400,887178070,3365,3360,3365,3360,104
|
|
20240220,121300,886828625,3360,3360,3365,3360,502
|
|
20240220,121200,885139795,3360,3360,3360,3355,1791
|
|
20240220,121100,879123535,3365,3370,3370,3360,983
|
|
20240220,121000,875820505,3370,3370,3370,3370,0
|
|
20240220,120900,875820505,3370,3370,3370,3370,0
|
|
20240220,120800,875820505,3370,3370,3370,3370,0
|
|
20240220,120700,875820505,3370,3360,3370,3360,176
|
|
20240220,120600,875228985,3370,3370,3370,3370,1
|
|
20240220,120500,875225615,3360,3365,3365,3360,684
|
|
20240220,120400,872927350,3365,3365,3365,3365,0
|
|
20240220,120300,872927350,3365,3365,3365,3365,400
|
|
20240220,120200,871581350,3370,3370,3370,3370,1
|
|
20240220,120100,871577980,3370,3370,3370,3370,1
|
|
20240220,120000,871574610,3360,3360,3360,3360,200
|
|
20240220,115900,870902610,3360,3365,3365,3360,3035
|
|
20240220,115800,860689840,3365,3365,3365,3365,0
|
|
20240220,115700,860689840,3365,3355,3365,3355,8
|
|
20240220,115600,860662940,3365,3365,3365,3365,5
|
|
20240220,115500,860646115,3365,3355,3365,3355,18
|
|
20240220,115400,860585715,3365,3360,3365,3355,3631
|
|
20240220,115300,848395055,3360,3360,3360,3360,215
|
|
20240220,115200,847672655,3360,3365,3365,3360,2031
|
|
20240220,115100,840848305,3365,3365,3365,3365,1
|
|
20240220,115000,840844940,3365,3365,3365,3365,0
|
|
20240220,114900,840844940,3365,3365,3365,3365,23
|
|
20240220,114800,840767545,3360,3365,3365,3360,1190
|
|
20240220,114700,836768645,3365,3365,3365,3365,102
|
|
20240220,114600,836425415,3365,3365,3365,3365,3
|
|
20240220,114500,836415320,3360,3365,3365,3360,1004
|
|
20240220,114400,833041865,3360,3360,3360,3360,0
|
|
20240220,114300,833041865,3360,3365,3365,3360,5139
|
|
20240220,114200,815774820,3370,3370,3370,3370,0
|
|
20240220,114100,815774820,3370,3360,3370,3360,3
|
|
20240220,114000,815764720,3360,3370,3370,3360,2825
|
|
20240220,113900,806271095,3370,3370,3370,3365,1287
|
|
20240220,113800,801940145,3370,3370,3370,3365,608
|
|
20240220,113700,799893680,3370,3370,3370,3370,215
|
|
20240220,113600,799169130,3365,3370,3370,3365,301
|
|
20240220,113500,798156260,3365,3365,3365,3365,0
|
|
20240220,113400,798156260,3365,3365,3365,3365,1
|
|
20240220,113300,798152895,3370,3370,3370,3370,20
|
|
20240220,113200,798085495,3370,3370,3370,3370,3
|
|
20240220,113100,798075385,3365,3365,3365,3365,467
|
|
20240220,113000,796503930,3370,3370,3370,3370,133
|
|
20240220,112900,796055720,3370,3370,3370,3370,1202
|
|
20240220,112800,792004980,3370,3370,3370,3370,1
|
|
20240220,112700,792001610,3365,3370,3370,3365,21
|
|
20240220,112600,791930895,3370,3370,3370,3370,103
|
|
20240220,112500,791583785,3370,3370,3370,3370,126
|
|
20240220,112400,791159165,3370,3365,3370,3365,97
|
|
20240220,112300,790832745,3365,3365,3370,3365,1048
|
|
20240220,112200,787303400,3365,3365,3365,3360,2900
|
|
20240220,112100,777556635,3365,3360,3370,3360,4768
|
|
20240220,112000,761533155,3360,3370,3370,3360,7390
|
|
20240220,111900,736680925,3370,3370,3370,3370,60
|
|
20240220,111800,736478725,3370,3370,3370,3370,322
|
|
20240220,111700,735393585,3370,3370,3370,3370,191
|
|
20240220,111600,734749915,3370,3370,3370,3370,101
|
|
20240220,111500,734409545,3365,3370,3370,3365,3676
|
|
20240220,111400,722039515,3370,3370,3370,3370,172
|
|
20240220,111300,721459875,3370,3370,3370,3370,150
|
|
20240220,111200,720954375,3380,3375,3380,3370,6927
|
|
20240220,111100,697604325,3375,3375,3375,3375,293
|
|
20240220,111000,696615450,3375,3375,3375,3375,74
|
|
20240220,110900,696365700,3375,3380,3380,3375,540
|
|
20240220,110800,694543000,3380,3380,3380,3380,21
|
|
20240220,110700,694472020,3385,3380,3385,3380,2
|
|
20240220,110600,694465255,3385,3385,3385,3385,500
|
|
20240220,110500,692772755,3385,3380,3385,3375,2794
|
|
20240220,110400,683338445,3385,3385,3385,3385,0
|
|
20240220,110300,683338445,3385,3380,3385,3375,6742
|
|
20240220,110200,660584180,3380,3385,3385,3375,2945
|
|
20240220,110100,650628605,3385,3385,3385,3385,301
|
|
20240220,110000,649609720,3385,3380,3385,3380,447
|
|
20240220,105900,648098710,3380,3380,3380,3380,2004
|
|
20240220,105800,641325190,3380,3385,3385,3380,4194
|
|
20240220,105700,627149250,3385,3385,3385,3385,1
|
|
20240220,105600,627145865,3385,3380,3385,3380,505
|
|
20240220,105500,625438915,3385,3390,3390,3385,370
|
|
20240220,105400,624186440,3390,3390,3390,3390,0
|
|
20240220,105300,624186440,3390,3390,3390,3390,0
|
|
20240220,105200,624186440,3390,3390,3390,3390,200
|
|
20240220,105100,623508440,3390,3390,3390,3390,30
|
|
20240220,105000,623406740,3390,3390,3390,3390,1
|
|
20240220,104900,623403350,3390,3390,3390,3390,3
|
|
20240220,104800,623393180,3390,3390,3390,3390,0
|
|
20240220,104700,623393180,3390,3390,3390,3390,0
|
|
20240220,104600,623393180,3390,3390,3390,3390,10
|
|
20240220,104500,623359280,3385,3390,3390,3385,1022
|
|
20240220,104400,619899700,3390,3390,3390,3385,32
|
|
20240220,104300,619791330,3385,3390,3390,3385,1532
|
|
20240220,104200,614602945,3390,3390,3390,3390,1248
|
|
20240220,104100,610372225,3390,3385,3390,3385,32
|
|
20240220,104000,610263805,3385,3385,3390,3385,1037
|
|
20240220,103900,606753510,3390,3390,3390,3390,101
|
|
20240220,103800,606411120,3390,3390,3390,3385,253
|
|
20240220,103700,605554510,3390,3385,3390,3380,211
|
|
20240220,103600,604841180,3390,3390,3390,3390,62
|
|
20240220,103500,604631000,3390,3390,3390,3385,35
|
|
20240220,103400,604512465,3390,3390,3390,3380,387
|
|
20240220,103300,603204105,3380,3380,3380,3380,2174
|
|
20240220,103200,595855985,3380,3390,3390,3380,5001
|
|
20240220,103100,578952595,3390,3390,3390,3380,7
|
|
20240220,103000,578928915,3385,3385,3385,3385,1258
|
|
20240220,102900,574670585,3390,3385,3390,3385,4
|
|
20240220,102800,574657035,3385,3385,3385,3385,922
|
|
20240220,102700,571536065,3385,3395,3395,3385,380
|
|
20240220,102600,570249270,3395,3395,3395,3395,65
|
|
20240220,102500,570028595,3395,3390,3395,3390,301
|
|
20240220,102400,569008200,3390,3390,3390,3390,3
|
|
20240220,102300,568998030,3395,3395,3395,3385,127
|
|
20240220,102200,568567380,3395,3385,3395,3385,62
|
|
20240220,102100,568357500,3385,3385,3385,3385,3902
|
|
20240220,102000,555149230,3385,3385,3385,3385,0
|
|
20240220,101900,555149230,3385,3380,3385,3380,1948
|
|
20240220,101800,548564985,3385,3385,3390,3385,327
|
|
20240220,101700,547458085,3385,3385,3385,3380,308
|
|
20240220,101600,546415980,3385,3385,3385,3385,549
|
|
20240220,101500,544557615,3385,3385,3385,3385,178
|
|
20240220,101400,543955085,3385,3385,3385,3380,974
|
|
20240220,101300,540659455,3385,3385,3385,3385,2239
|
|
20240220,101200,533080440,3390,3390,3390,3390,2923
|
|
20240220,101100,523171470,3395,3385,3395,3385,659
|
|
20240220,101000,520938720,3390,3390,3390,3390,33
|
|
20240220,100900,520826850,3390,3390,3390,3390,0
|
|
20240220,100800,520826850,3390,3390,3390,3390,266
|
|
20240220,100700,519925110,3395,3390,3395,3390,1639
|
|
20240220,100600,514368740,3395,3395,3395,3390,107
|
|
20240220,100500,514005945,3390,3395,3395,3390,52
|
|
20240220,100400,513829655,3395,3390,3395,3385,887
|
|
20240220,100300,510826325,3395,3395,3395,3395,4
|
|
20240220,100200,510812745,3395,3395,3395,3395,1
|
|
20240220,100100,510809350,3395,3395,3395,3385,411
|
|
20240220,100000,509417745,3395,3395,3395,3395,5
|
|
20240220,095900,509400770,3395,3395,3395,3395,3
|
|
20240220,095800,509390585,3395,3395,3395,3395,471
|
|
20240220,095700,507791540,3395,3395,3395,3395,3
|
|
20240220,095600,507781355,3395,3385,3395,3385,701
|
|
20240220,095500,505408460,3385,3395,3395,3385,516
|
|
20240220,095400,503660675,3395,3395,3395,3395,150
|
|
20240220,095300,503151425,3395,3395,3395,3395,0
|
|
20240220,095200,503151425,3395,3395,3395,3395,1
|
|
20240220,095100,503148030,3385,3385,3395,3385,45
|
|
20240220,095000,502995695,3395,3395,3395,3395,1
|
|
20240220,094900,502992300,3385,3390,3395,3385,5137
|
|
20240220,094800,485598545,3395,3395,3395,3395,1088
|
|
20240220,094700,481904785,3395,3395,3395,3395,102
|
|
20240220,094600,481558495,3390,3395,3395,3390,1068
|
|
20240220,094500,477937935,3400,3405,3405,3400,100
|
|
20240220,094400,477597685,3405,3405,3405,3405,320
|
|
20240220,094300,476508085,3405,3390,3405,3390,1001
|
|
20240220,094200,473114680,3385,3410,3410,3385,4702
|
|
20240220,094100,457148700,3410,3405,3410,3405,1396
|
|
20240220,094000,452394170,3405,3400,3405,3400,32663
|
|
20240220,093900,341339595,3395,3395,3395,3395,107
|
|
20240220,093800,340976330,3395,3395,3395,3395,485
|
|
20240220,093700,339329755,3395,3385,3395,3385,6322
|
|
20240220,093600,317867565,3385,3395,3395,3385,1650
|
|
20240220,093500,312282285,3395,3385,3395,3380,4259
|
|
20240220,093400,297881705,3390,3395,3395,3390,2679
|
|
20240220,093300,288799840,3395,3395,3395,3390,414
|
|
20240220,093200,287395860,3395,3395,3395,3395,166
|
|
20240220,093100,286832290,3385,3390,3395,3385,1596
|
|
20240220,093000,281423170,3390,3385,3390,3385,1581
|
|
20240220,092900,276071435,3385,3380,3385,3380,538
|
|
20240220,092800,274251495,3375,3375,3380,3375,63
|
|
20240220,092700,274038855,3375,3380,3380,3375,501
|
|
20240220,092600,272347640,3380,3375,3380,3370,3078
|
|
20240220,092500,261959575,3375,3370,3375,3370,1610
|
|
20240220,092400,256533845,3370,3375,3375,3370,231
|
|
20240220,092300,255754720,3375,3375,3375,3375,112
|
|
20240220,092200,255376720,3375,3375,3380,3370,988
|
|
20240220,092100,252046480,3370,3375,3375,3370,4011
|
|
20240220,092000,238524905,3375,3380,3380,3370,5619
|
|
20240220,091900,219534010,3380,3380,3380,3370,690
|
|
20240220,091800,217202655,3380,3380,3380,3370,2543
|
|
20240220,091700,208629655,3385,3375,3385,3375,431
|
|
20240220,091600,207174990,3385,3380,3385,3370,7243
|
|
20240220,091500,182711185,3380,3380,3385,3380,2301
|
|
20240220,091400,174933430,3380,3380,3385,3380,2024
|
|
20240220,091300,168092305,3385,3390,3390,3385,2925
|
|
20240220,091200,158183900,3390,3390,3390,3385,3072
|
|
20240220,091100,147783660,3385,3390,3395,3385,422
|
|
20240220,091000,146353095,3395,3395,3395,3395,30
|
|
20240220,090900,146251245,3395,3395,3395,3390,629
|
|
20240220,090800,144117965,3400,3400,3400,3400,3088
|
|
20240220,090700,133618765,3400,3395,3400,3385,9506
|
|
20240220,090600,101331060,3395,3400,3400,3395,3648
|
|
20240220,090500,88929360,3405,3405,3405,3405,20
|
|
20240220,090400,88861260,3405,3400,3410,3400,3480
|
|
20240220,090300,77026355,3400,3410,3415,3400,4752
|
|
20240220,090200,60841510,3415,3405,3415,3400,3675
|
|
20240220,090100,48319605,3405,3395,3405,3390,1882
|
|
20240220,090000,41934135,3395,3365,3395,3365,12354
|