602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185900,587038345,2620,2620,2620,2620,8344
|
|
20240220,185800,587038345,2620,2620,2620,2620,0
|
|
20240220,185700,587038345,2620,2620,2620,2620,0
|
|
20240220,185600,587038345,2620,2620,2620,2620,0
|
|
20240220,185500,587038345,2620,2620,2620,2620,0
|
|
20240220,185400,587038345,2620,2620,2620,2620,0
|
|
20240220,185300,587038345,2620,2620,2620,2620,0
|
|
20240220,185200,587038345,2620,2620,2620,2620,0
|
|
20240220,185100,587038345,2620,2620,2620,2620,0
|
|
20240220,185000,587038345,2620,2620,2620,2620,0
|
|
20240220,184900,587038345,2620,2620,2620,2620,0
|
|
20240220,184800,587038345,2620,2620,2620,2620,0
|
|
20240220,184700,587038345,2620,2620,2620,2620,0
|
|
20240220,184600,587038345,2620,2620,2620,2620,0
|
|
20240220,184500,587038345,2620,2620,2620,2620,0
|
|
20240220,184400,587038345,2620,2620,2620,2620,0
|
|
20240220,184300,587038345,2620,2620,2620,2620,0
|
|
20240220,184200,587038345,2620,2620,2620,2620,0
|
|
20240220,184100,587038345,2620,2620,2620,2620,0
|
|
20240220,184000,587038345,2620,2620,2620,2620,0
|
|
20240220,183900,587038345,2620,2620,2620,2620,0
|
|
20240220,183800,587038345,2620,2620,2620,2620,0
|
|
20240220,183700,587038345,2620,2620,2620,2620,0
|
|
20240220,183600,587038345,2620,2620,2620,2620,0
|
|
20240220,183500,587038345,2620,2620,2620,2620,0
|
|
20240220,183400,587038345,2620,2620,2620,2620,0
|
|
20240220,183300,587038345,2620,2620,2620,2620,0
|
|
20240220,183200,587038345,2620,2620,2620,2620,0
|
|
20240220,183100,587038345,2620,2620,2620,2620,0
|
|
20240220,183000,587038345,2620,2620,2620,2620,0
|
|
20240220,182900,587038345,2620,2620,2620,2620,8344
|
|
20240220,182800,587038345,2620,2620,2620,2620,0
|
|
20240220,182700,587038345,2620,2620,2620,2620,0
|
|
20240220,182600,587038345,2620,2620,2620,2620,0
|
|
20240220,182500,587038345,2620,2620,2620,2620,0
|
|
20240220,182400,587038345,2620,2620,2620,2620,0
|
|
20240220,182300,587038345,2620,2620,2620,2620,0
|
|
20240220,182200,587038345,2620,2620,2620,2620,0
|
|
20240220,182100,587038345,2620,2620,2620,2620,0
|
|
20240220,182000,587038345,2620,2620,2620,2620,0
|
|
20240220,181900,587038345,2620,2620,2620,2620,0
|
|
20240220,181800,587038345,2620,2620,2620,2620,0
|
|
20240220,181700,587038345,2620,2620,2620,2620,0
|
|
20240220,181600,587038345,2620,2620,2620,2620,0
|
|
20240220,181500,587038345,2620,2620,2620,2620,0
|
|
20240220,181400,587038345,2620,2620,2620,2620,0
|
|
20240220,181300,587038345,2620,2620,2620,2620,0
|
|
20240220,181200,587038345,2620,2620,2620,2620,0
|
|
20240220,181100,587038345,2620,2620,2620,2620,0
|
|
20240220,181000,587038345,2620,2620,2620,2620,0
|
|
20240220,180900,587038345,2620,2620,2620,2620,0
|
|
20240220,180800,587038345,2620,2620,2620,2620,0
|
|
20240220,180700,587038345,2620,2620,2620,2620,0
|
|
20240220,180600,587038345,2620,2620,2620,2620,0
|
|
20240220,180500,587038345,2620,2620,2620,2620,0
|
|
20240220,180400,587038345,2620,2620,2620,2620,0
|
|
20240220,180300,587038345,2620,2620,2620,2620,0
|
|
20240220,180200,587038345,2620,2620,2620,2620,0
|
|
20240220,180100,587038345,2620,2620,2620,2620,0
|
|
20240220,180000,587038345,2620,2620,2620,2620,0
|
|
20240220,175900,587038345,2620,2620,2620,2620,8344
|
|
20240220,175800,587038345,2620,2620,2620,2620,0
|
|
20240220,175700,587038345,2620,2620,2620,2620,0
|
|
20240220,175600,587038345,2620,2620,2620,2620,0
|
|
20240220,175500,587038345,2620,2620,2620,2620,0
|
|
20240220,175400,587038345,2620,2620,2620,2620,0
|
|
20240220,175300,587038345,2620,2620,2620,2620,0
|
|
20240220,175200,587038345,2620,2620,2620,2620,0
|
|
20240220,175100,587038345,2620,2620,2620,2620,0
|
|
20240220,175000,587038345,2620,2620,2620,2620,0
|
|
20240220,174900,587038345,2620,2620,2620,2620,0
|
|
20240220,174800,587038345,2620,2620,2620,2620,0
|
|
20240220,174700,587038345,2620,2620,2620,2620,0
|
|
20240220,174600,587038345,2620,2620,2620,2620,0
|
|
20240220,174500,587038345,2620,2620,2620,2620,0
|
|
20240220,174400,587038345,2620,2620,2620,2620,0
|
|
20240220,174300,587038345,2620,2620,2620,2620,0
|
|
20240220,174200,587038345,2620,2620,2620,2620,0
|
|
20240220,174100,587038345,2620,2620,2620,2620,0
|
|
20240220,174000,587038345,2620,2620,2620,2620,0
|
|
20240220,173900,587038345,2620,2620,2620,2620,0
|
|
20240220,173800,587038345,2620,2620,2620,2620,0
|
|
20240220,173700,587038345,2620,2620,2620,2620,0
|
|
20240220,173600,587038345,2620,2620,2620,2620,0
|
|
20240220,173500,587038345,2620,2620,2620,2620,0
|
|
20240220,173400,587038345,2620,2620,2620,2620,0
|
|
20240220,173300,587038345,2620,2620,2620,2620,0
|
|
20240220,173200,587038345,2620,2620,2620,2620,0
|
|
20240220,173100,587038345,2620,2620,2620,2620,0
|
|
20240220,173000,587038345,2620,2620,2620,2620,0
|
|
20240220,172900,587038345,2620,2620,2620,2620,8344
|
|
20240220,172800,587038345,2620,2620,2620,2620,0
|
|
20240220,172700,587038345,2620,2620,2620,2620,0
|
|
20240220,172600,587038345,2620,2620,2620,2620,0
|
|
20240220,172500,587038345,2620,2620,2620,2620,0
|
|
20240220,172400,587038345,2620,2620,2620,2620,0
|
|
20240220,172300,587038345,2620,2620,2620,2620,0
|
|
20240220,172200,587038345,2620,2620,2620,2620,0
|
|
20240220,172100,587038345,2620,2620,2620,2620,0
|
|
20240220,172000,587038345,2620,2620,2620,2620,0
|
|
20240220,171900,587038345,2620,2620,2620,2620,0
|
|
20240220,171800,587038345,2620,2620,2620,2620,0
|
|
20240220,171700,587038345,2620,2620,2620,2620,0
|
|
20240220,171600,587038345,2620,2620,2620,2620,0
|
|
20240220,171500,587038345,2620,2620,2620,2620,0
|
|
20240220,171400,587038345,2620,2620,2620,2620,0
|
|
20240220,171300,587038345,2620,2620,2620,2620,0
|
|
20240220,171200,587038345,2620,2620,2620,2620,0
|
|
20240220,171100,587038345,2620,2620,2620,2620,0
|
|
20240220,171000,587038345,2620,2620,2620,2620,0
|
|
20240220,170900,587038345,2620,2620,2620,2620,0
|
|
20240220,170800,587038345,2620,2620,2620,2620,0
|
|
20240220,170700,587038345,2620,2620,2620,2620,0
|
|
20240220,170600,587038345,2620,2620,2620,2620,0
|
|
20240220,170500,587038345,2620,2620,2620,2620,0
|
|
20240220,170400,587038345,2620,2620,2620,2620,0
|
|
20240220,170300,587038345,2620,2620,2620,2620,0
|
|
20240220,170200,587038345,2620,2620,2620,2620,0
|
|
20240220,170100,587038345,2620,2620,2620,2620,0
|
|
20240220,170000,587038345,2620,2620,2620,2620,0
|
|
20240220,165900,587038345,2620,2620,2620,2620,8344
|
|
20240220,165800,587038345,2620,2620,2620,2620,0
|
|
20240220,165700,587038345,2620,2620,2620,2620,0
|
|
20240220,165600,587038345,2620,2620,2620,2620,0
|
|
20240220,165500,587038345,2620,2620,2620,2620,0
|
|
20240220,165400,587038345,2620,2620,2620,2620,0
|
|
20240220,165300,587038345,2620,2620,2620,2620,0
|
|
20240220,165200,587038345,2620,2620,2620,2620,0
|
|
20240220,165100,587038345,2620,2620,2620,2620,0
|
|
20240220,165000,587038345,2620,2620,2620,2620,0
|
|
20240220,164900,587038345,2620,2620,2620,2620,0
|
|
20240220,164800,587038345,2620,2620,2620,2620,0
|
|
20240220,164700,587038345,2620,2620,2620,2620,0
|
|
20240220,164600,587038345,2620,2620,2620,2620,0
|
|
20240220,164500,587038345,2620,2620,2620,2620,0
|
|
20240220,164400,587038345,2620,2620,2620,2620,0
|
|
20240220,164300,587038345,2620,2620,2620,2620,0
|
|
20240220,164200,587038345,2620,2620,2620,2620,0
|
|
20240220,164100,587038345,2620,2620,2620,2620,0
|
|
20240220,164000,587038345,2620,2620,2620,2620,0
|
|
20240220,163900,587038345,2620,2620,2620,2620,0
|
|
20240220,163800,587038345,2620,2620,2620,2620,0
|
|
20240220,163700,587038345,2620,2620,2620,2620,0
|
|
20240220,163600,587038345,2620,2620,2620,2620,0
|
|
20240220,163500,587038345,2620,2620,2620,2620,0
|
|
20240220,163400,587038345,2620,2620,2620,2620,0
|
|
20240220,163300,587038345,2620,2620,2620,2620,0
|
|
20240220,163200,587038345,2620,2620,2620,2620,0
|
|
20240220,163100,587038345,2620,2620,2620,2620,0
|
|
20240220,163000,587038345,2620,2620,2620,2620,0
|
|
20240220,162900,587038345,2620,2620,2620,2620,8344
|
|
20240220,162800,587038345,2620,2620,2620,2620,0
|
|
20240220,162700,587038345,2620,2620,2620,2620,0
|
|
20240220,162600,587038345,2620,2620,2620,2620,0
|
|
20240220,162500,587038345,2620,2620,2620,2620,0
|
|
20240220,162400,587038345,2620,2620,2620,2620,0
|
|
20240220,162300,587038345,2620,2620,2620,2620,0
|
|
20240220,162200,587038345,2620,2620,2620,2620,0
|
|
20240220,162100,587038345,2620,2620,2620,2620,0
|
|
20240220,162000,587038345,2620,2620,2620,2620,0
|
|
20240220,161900,587038345,2620,2620,2620,2620,0
|
|
20240220,161800,587038345,2620,2620,2620,2620,0
|
|
20240220,161700,587038345,2620,2620,2620,2620,0
|
|
20240220,161600,587038345,2620,2620,2620,2620,0
|
|
20240220,161500,587038345,2620,2620,2620,2620,0
|
|
20240220,161400,587038345,2620,2620,2620,2620,0
|
|
20240220,161300,587038345,2620,2620,2620,2620,0
|
|
20240220,161200,587038345,2620,2620,2620,2620,0
|
|
20240220,161100,587038345,2620,2620,2620,2620,0
|
|
20240220,161000,587038345,2620,2620,2620,2620,0
|
|
20240220,160900,587038345,2620,2620,2620,2620,0
|
|
20240220,160800,587038345,2620,2620,2620,2620,0
|
|
20240220,160700,587038345,2620,2620,2620,2620,0
|
|
20240220,160600,587038345,2620,2620,2620,2620,0
|
|
20240220,160500,587038345,2620,2620,2620,2620,0
|
|
20240220,160400,587038345,2620,2620,2620,2620,0
|
|
20240220,160300,587038345,2620,2620,2620,2620,0
|
|
20240220,160200,587038345,2620,2620,2620,2620,0
|
|
20240220,160100,587038345,2620,2620,2620,2620,0
|
|
20240220,160000,587038345,2620,2620,2620,2620,0
|
|
20240220,155900,587038345,2620,2620,2620,2620,8344
|
|
20240220,155800,587038345,2620,2620,2620,2620,0
|
|
20240220,155700,587038345,2620,2620,2620,2620,0
|
|
20240220,155600,587038345,2620,2620,2620,2620,0
|
|
20240220,155500,587038345,2620,2620,2620,2620,0
|
|
20240220,155400,587038345,2620,2620,2620,2620,0
|
|
20240220,155300,587038345,2620,2620,2620,2620,0
|
|
20240220,155200,587038345,2620,2620,2620,2620,0
|
|
20240220,155100,587038345,2620,2620,2620,2620,0
|
|
20240220,155000,587038345,2620,2620,2620,2620,0
|
|
20240220,154900,587038345,2620,2620,2620,2620,0
|
|
20240220,154800,587038345,2620,2620,2620,2620,0
|
|
20240220,154700,587038345,2620,2620,2620,2620,0
|
|
20240220,154600,587038345,2620,2620,2620,2620,0
|
|
20240220,154500,587038345,2620,2620,2620,2620,0
|
|
20240220,154400,587038345,2620,2620,2620,2620,0
|
|
20240220,154300,587038345,2620,2620,2620,2620,0
|
|
20240220,154200,587038345,2620,2620,2620,2620,0
|
|
20240220,154100,587038345,2620,2620,2620,2620,0
|
|
20240220,154000,587038345,2620,2620,2620,2620,0
|
|
20240220,153900,587038345,2620,2620,2620,2620,0
|
|
20240220,153800,587038345,2620,2620,2620,2620,0
|
|
20240220,153700,587038345,2620,2620,2620,2620,0
|
|
20240220,153600,587038345,2620,2620,2620,2620,0
|
|
20240220,153500,587038345,2620,2620,2620,2620,0
|
|
20240220,153400,587038345,2620,2620,2620,2620,0
|
|
20240220,153300,587038345,2620,2620,2620,2620,0
|
|
20240220,153200,587038345,2620,2620,2620,2620,0
|
|
20240220,153100,587038345,2620,2620,2620,2620,0
|
|
20240220,153000,587038345,2620,2620,2620,2620,8344
|
|
20240220,152900,565177065,2615,2615,2615,2615,0
|
|
20240220,152800,565177065,2615,2615,2615,2615,0
|
|
20240220,152700,565177065,2615,2615,2615,2615,0
|
|
20240220,152600,565177065,2615,2615,2615,2615,0
|
|
20240220,152500,565177065,2615,2615,2615,2615,0
|
|
20240220,152400,565177065,2615,2615,2615,2615,0
|
|
20240220,152300,565177065,2615,2615,2615,2615,0
|
|
20240220,152200,565177065,2615,2615,2615,2615,0
|
|
20240220,152100,565177065,2615,2615,2615,2615,0
|
|
20240220,152000,565177065,2615,2615,2615,2615,0
|
|
20240220,151900,565177065,2615,2615,2615,2605,104
|
|
20240220,151800,564905335,2605,2610,2615,2605,6113
|
|
20240220,151700,548979990,2615,2610,2615,2605,415
|
|
20240220,151600,547896945,2610,2615,2615,2610,577
|
|
20240220,151500,546390020,2615,2610,2615,2610,23
|
|
20240220,151400,546329985,2615,2615,2615,2605,1011
|
|
20240220,151300,543691595,2615,2610,2615,2610,1631
|
|
20240220,151200,539434080,2615,2610,2615,2610,28
|
|
20240220,151100,539360970,2615,2615,2615,2615,27
|
|
20240220,151000,539290365,2615,2615,2615,2615,1
|
|
20240220,150900,539287750,2610,2610,2610,2610,22
|
|
20240220,150800,539230330,2610,2610,2610,2610,3
|
|
20240220,150700,539222500,2615,2610,2615,2605,2762
|
|
20240220,150600,532013680,2615,2615,2615,2615,505
|
|
20240220,150500,530693105,2615,2615,2615,2615,550
|
|
20240220,150400,529254855,2615,2615,2615,2610,89
|
|
20240220,150300,529022310,2615,2615,2615,2610,2869
|
|
20240220,150200,521533375,2610,2615,2615,2610,305
|
|
20240220,150100,520737050,2610,2615,2615,2610,28
|
|
20240220,150000,520663940,2610,2615,2615,2610,334
|
|
20240220,145900,519791725,2615,2615,2615,2610,319
|
|
20240220,145800,518958865,2610,2610,2615,2610,176
|
|
20240220,145700,518499250,2615,2615,2615,2615,2
|
|
20240220,145600,518494020,2615,2615,2615,2610,25
|
|
20240220,145500,518428760,2610,2610,2610,2610,0
|
|
20240220,145400,518428760,2610,2610,2610,2610,23
|
|
20240220,145300,518368730,2610,2610,2610,2610,12
|
|
20240220,145200,518337410,2610,2610,2610,2610,12
|
|
20240220,145100,518306090,2615,2610,2615,2610,317
|
|
20240220,145000,517478600,2615,2610,2615,2610,8
|
|
20240220,144900,517457715,2610,2610,2615,2610,120
|
|
20240220,144800,517144455,2610,2610,2610,2610,358
|
|
20240220,144700,516210075,2615,2610,2615,2610,6
|
|
20240220,144600,516194405,2615,2615,2615,2610,29
|
|
20240220,144500,516118595,2615,2610,2615,2610,77
|
|
20240220,144400,515917305,2610,2610,2615,2610,43
|
|
20240220,144300,515805070,2615,2615,2615,2615,21
|
|
20240220,144200,515750155,2615,2615,2615,2615,527
|
|
20240220,144100,514372050,2615,2610,2615,2610,34
|
|
20240220,144000,514283255,2615,2610,2615,2610,8
|
|
20240220,143900,514262350,2615,2610,2615,2610,78
|
|
20240220,143800,514058760,2610,2610,2610,2610,277
|
|
20240220,143700,513335790,2610,2610,2610,2610,31
|
|
20240220,143600,513254880,2610,2610,2610,2610,1
|
|
20240220,143500,513252270,2615,2610,2615,2610,16
|
|
20240220,143400,513210505,2610,2610,2610,2610,15
|
|
20240220,143300,513171355,2615,2605,2615,2605,420
|
|
20240220,143200,512073385,2615,2610,2615,2610,12
|
|
20240220,143100,512042010,2615,2610,2615,2610,201
|
|
20240220,143000,511517395,2605,2605,2605,2605,20
|
|
20240220,142900,511465295,2605,2605,2610,2605,28
|
|
20240220,142800,511392350,2605,2610,2610,2605,23
|
|
20240220,142700,511332430,2610,2610,2610,2610,131
|
|
20240220,142600,510990520,2610,2610,2610,2610,3
|
|
20240220,142500,510982690,2610,2610,2610,2610,0
|
|
20240220,142400,510982690,2610,2615,2615,2610,262
|
|
20240220,142300,510297610,2615,2615,2615,2605,70
|
|
20240220,142200,510114780,2615,2615,2615,2615,0
|
|
20240220,142100,510114780,2615,2615,2615,2615,1
|
|
20240220,142000,510112165,2605,2605,2605,2605,22
|
|
20240220,141900,510054855,2605,2610,2610,2605,503
|
|
20240220,141800,508742115,2610,2610,2610,2610,53
|
|
20240220,141700,508603785,2610,2610,2610,2610,814
|
|
20240220,141600,506479245,2610,2610,2610,2610,16
|
|
20240220,141500,506437485,2610,2610,2610,2610,67
|
|
20240220,141400,506262615,2610,2605,2610,2605,392
|
|
20240220,141300,505240955,2605,2610,2610,2605,100
|
|
20240220,141200,504980355,2605,2610,2610,2605,192
|
|
20240220,141100,504480095,2610,2610,2610,2610,16
|
|
20240220,141000,504438335,2610,2605,2610,2605,127
|
|
20240220,140900,504107050,2605,2605,2605,2605,400
|
|
20240220,140800,503065050,2615,2615,2615,2615,15
|
|
20240220,140700,503025825,2610,2615,2615,2610,51
|
|
20240220,140600,502892640,2615,2610,2615,2605,25
|
|
20240220,140500,502827495,2605,2605,2605,2605,430
|
|
20240220,140400,501707345,2610,2610,2610,2610,118
|
|
20240220,140300,501399365,2610,2610,2610,2610,372
|
|
20240220,140200,500428445,2615,2605,2615,2605,1338
|
|
20240220,140100,496939920,2610,2610,2610,2610,0
|
|
20240220,140000,496939920,2610,2610,2610,2610,102
|
|
20240220,135900,496673700,2610,2610,2610,2610,20
|
|
20240220,135800,496621500,2605,2605,2605,2605,697
|
|
20240220,135700,494805815,2610,2610,2610,2610,10
|
|
20240220,135600,494779715,2610,2605,2610,2605,222
|
|
20240220,135500,494201355,2605,2605,2605,2605,0
|
|
20240220,135400,494201355,2605,2605,2605,2605,784
|
|
20240220,135300,492159035,2605,2610,2610,2605,23
|
|
20240220,135200,492099115,2610,2610,2610,2610,0
|
|
20240220,135100,492099115,2610,2610,2610,2610,0
|
|
20240220,135000,492099115,2610,2610,2610,2610,42
|
|
20240220,134900,491989495,2605,2605,2605,2605,22
|
|
20240220,134800,491932185,2605,2610,2610,2605,402
|
|
20240220,134700,490884965,2610,2610,2610,2610,20
|
|
20240220,134600,490832765,2610,2605,2610,2605,278
|
|
20240220,134500,490108565,2605,2605,2605,2605,0
|
|
20240220,134400,490108565,2605,2605,2605,2605,22
|
|
20240220,134300,490051255,2610,2610,2610,2610,430
|
|
20240220,134200,488928955,2605,2615,2615,2605,2540
|
|
20240220,134100,482311855,2610,2610,2610,2610,0
|
|
20240220,134000,482311855,2610,2610,2610,2610,3793
|
|
20240220,133900,472412125,2610,2610,2610,2610,10
|
|
20240220,133800,472386025,2610,2615,2615,2610,264
|
|
20240220,133700,471696980,2615,2615,2615,2615,0
|
|
20240220,133600,471696980,2615,2610,2615,2610,378
|
|
20240220,133500,470709900,2610,2610,2610,2610,1260
|
|
20240220,133400,467421300,2615,2610,2615,2610,10
|
|
20240220,133300,467395195,2610,2610,2615,2610,209
|
|
20240220,133200,466848705,2610,2610,2615,2610,44
|
|
20240220,133100,466733765,2615,2610,2615,2610,9
|
|
20240220,133000,466710270,2610,2610,2610,2610,8
|
|
20240220,132900,466689390,2610,2610,2610,2610,211
|
|
20240220,132800,466138680,2610,2610,2610,2610,3
|
|
20240220,132700,466130850,2610,2610,2610,2610,93
|
|
20240220,132600,465888120,2610,2610,2610,2610,0
|
|
20240220,132500,465888120,2610,2610,2610,2610,22
|
|
20240220,132400,465830700,2615,2615,2615,2615,0
|
|
20240220,132300,465830700,2615,2615,2615,2615,1
|
|
20240220,132200,465828085,2610,2610,2610,2610,0
|
|
20240220,132100,465828085,2610,2610,2610,2610,0
|
|
20240220,132000,465828085,2610,2610,2610,2610,23
|
|
20240220,131900,465768055,2615,2615,2615,2615,75
|
|
20240220,131800,465571930,2610,2610,2610,2610,0
|
|
20240220,131700,465571930,2610,2610,2610,2610,0
|
|
20240220,131600,465571930,2610,2610,2610,2610,2
|
|
20240220,131500,465566710,2610,2610,2610,2610,111
|
|
20240220,131400,465277000,2610,2610,2610,2610,0
|
|
20240220,131300,465277000,2610,2605,2610,2605,361
|
|
20240220,131200,464334905,2605,2615,2615,2605,1784
|
|
20240220,131100,459686035,2615,2610,2615,2610,29
|
|
20240220,131000,459610250,2610,2610,2610,2605,240
|
|
20240220,130900,458984845,2610,2610,2610,2605,4884
|
|
20240220,130800,446237635,2615,2610,2615,2610,14
|
|
20240220,130700,446201045,2610,2610,2610,2610,0
|
|
20240220,130600,446201045,2610,2610,2610,2610,22
|
|
20240220,130500,446143625,2620,2610,2620,2610,485
|
|
20240220,130400,444876775,2620,2620,2620,2620,0
|
|
20240220,130300,444876775,2620,2620,2620,2620,99
|
|
20240220,130200,444617395,2620,2620,2620,2620,0
|
|
20240220,130100,444617395,2620,2620,2620,2620,0
|
|
20240220,130000,444617395,2620,2610,2620,2610,639
|
|
20240220,125900,442944605,2610,2610,2610,2610,0
|
|
20240220,125800,442944605,2610,2610,2610,2610,0
|
|
20240220,125700,442944605,2610,2610,2610,2610,22
|
|
20240220,125600,442887185,2615,2615,2615,2610,183
|
|
20240220,125500,442408650,2615,2615,2615,2615,3
|
|
20240220,125400,442400805,2615,2615,2615,2615,0
|
|
20240220,125300,442400805,2615,2615,2615,2615,105
|
|
20240220,125200,442126230,2610,2610,2610,2610,0
|
|
20240220,125100,442126230,2610,2610,2615,2610,397
|
|
20240220,125000,441089060,2615,2615,2615,2615,0
|
|
20240220,124900,441089060,2615,2615,2615,2615,0
|
|
20240220,124800,441089060,2615,2615,2615,2615,0
|
|
20240220,124700,441089060,2615,2615,2615,2615,0
|
|
20240220,124600,441089060,2615,2615,2615,2615,0
|
|
20240220,124500,441089060,2615,2610,2615,2610,272
|
|
20240220,124400,440377890,2620,2620,2620,2620,50
|
|
20240220,124300,440246890,2620,2620,2620,2620,0
|
|
20240220,124200,440246890,2620,2620,2620,2620,74
|
|
20240220,124100,440053010,2620,2620,2620,2620,51
|
|
20240220,124000,439919390,2620,2620,2620,2620,17
|
|
20240220,123900,439874850,2620,2620,2620,2620,0
|
|
20240220,123800,439874850,2620,2610,2620,2610,123
|
|
20240220,123700,439552810,2620,2620,2620,2620,0
|
|
20240220,123600,439552810,2620,2620,2620,2620,1
|
|
20240220,123500,439550190,2620,2620,2620,2620,0
|
|
20240220,123400,439550190,2620,2620,2620,2620,0
|
|
20240220,123300,439550190,2620,2620,2620,2620,100
|
|
20240220,123200,439288190,2620,2620,2620,2620,0
|
|
20240220,123100,439288190,2620,2620,2620,2620,9
|
|
20240220,123000,439264610,2620,2610,2620,2610,1220
|
|
20240220,122900,436080400,2610,2615,2615,2610,1795
|
|
20240220,122800,431394950,2610,2610,2610,2610,22
|
|
20240220,122700,431337530,2615,2615,2615,2615,71
|
|
20240220,122600,431151865,2615,2615,2615,2615,0
|
|
20240220,122500,431151865,2615,2615,2615,2615,6
|
|
20240220,122400,431136175,2615,2615,2615,2615,0
|
|
20240220,122300,431136175,2615,2610,2615,2610,410
|
|
20240220,122200,430066025,2610,2610,2610,2610,150
|
|
20240220,122100,429674525,2610,2615,2615,2610,2537
|
|
20240220,122000,423040380,2620,2620,2620,2620,0
|
|
20240220,121900,423040380,2620,2620,2620,2620,0
|
|
20240220,121800,423040380,2620,2615,2620,2615,86
|
|
20240220,121700,422815485,2615,2615,2615,2615,100
|
|
20240220,121600,422553985,2610,2610,2610,2610,991
|
|
20240220,121500,419967475,2610,2615,2615,2610,1138
|
|
20240220,121400,416991715,2620,2620,2620,2620,0
|
|
20240220,121300,416991715,2620,2620,2620,2620,0
|
|
20240220,121200,416991715,2620,2620,2620,2620,10
|
|
20240220,121100,416965515,2620,2620,2620,2620,0
|
|
20240220,121000,416965515,2620,2620,2620,2620,895
|
|
20240220,120900,414620615,2620,2620,2620,2620,0
|
|
20240220,120800,414620615,2620,2620,2620,2620,22
|
|
20240220,120700,414562975,2620,2620,2620,2620,0
|
|
20240220,120600,414562975,2620,2620,2620,2620,0
|
|
20240220,120500,414562975,2620,2620,2620,2620,0
|
|
20240220,120400,414562975,2620,2620,2620,2620,0
|
|
20240220,120300,414562975,2620,2620,2620,2620,0
|
|
20240220,120200,414562975,2620,2620,2620,2620,1
|
|
20240220,120100,414560355,2625,2625,2625,2625,20
|
|
20240220,120000,414507855,2620,2620,2620,2620,22
|
|
20240220,115900,414450215,2620,2620,2620,2620,142
|
|
20240220,115800,414078175,2620,2620,2620,2620,10
|
|
20240220,115700,414051975,2620,2620,2620,2620,1
|
|
20240220,115600,414049355,2620,2620,2620,2620,1187
|
|
20240220,115500,410939415,2620,2620,2620,2615,424
|
|
20240220,115400,409829595,2615,2615,2620,2615,42
|
|
20240220,115300,409719760,2620,2620,2620,2620,0
|
|
20240220,115200,409719760,2620,2620,2620,2620,791
|
|
20240220,115100,407647340,2620,2620,2620,2620,0
|
|
20240220,115000,407647340,2620,2620,2620,2620,598
|
|
20240220,114900,406080580,2625,2625,2625,2625,1
|
|
20240220,114800,406077955,2620,2620,2620,2620,622
|
|
20240220,114700,404448315,2620,2625,2625,2620,737
|
|
20240220,114600,402517350,2625,2625,2625,2625,50
|
|
20240220,114500,402386100,2620,2620,2620,2620,0
|
|
20240220,114400,402386100,2620,2615,2620,2615,349
|
|
20240220,114300,401472125,2615,2620,2620,2615,337
|
|
20240220,114200,400589295,2625,2625,2625,2625,0
|
|
20240220,114100,400589295,2625,2625,2625,2625,0
|
|
20240220,114000,400589295,2625,2625,2625,2625,1
|
|
20240220,113900,400586670,2625,2615,2625,2615,44
|
|
20240220,113800,400471600,2615,2615,2615,2615,0
|
|
20240220,113700,400471600,2615,2620,2620,2615,4000
|
|
20240220,113600,390011350,2620,2620,2620,2620,0
|
|
20240220,113500,390011350,2620,2620,2620,2620,1300
|
|
20240220,113400,386605350,2625,2625,2625,2625,0
|
|
20240220,113300,386605350,2625,2625,2625,2620,3235
|
|
20240220,113200,378113555,2620,2620,2620,2620,0
|
|
20240220,113100,378113555,2620,2620,2620,2620,22
|
|
20240220,113000,378055915,2620,2620,2620,2620,570
|
|
20240220,112900,376562515,2615,2620,2620,2615,442
|
|
20240220,112800,375404480,2620,2620,2620,2620,342
|
|
20240220,112700,374508440,2625,2620,2625,2620,101
|
|
20240220,112600,374243815,2620,2620,2620,2620,22
|
|
20240220,112500,374186175,2620,2620,2620,2620,0
|
|
20240220,112400,374186175,2620,2620,2620,2620,8
|
|
20240220,112300,374165215,2620,2620,2620,2620,8
|
|
20240220,112200,374144255,2620,2625,2625,2620,222
|
|
20240220,112100,373562610,2625,2625,2625,2625,1
|
|
20240220,112000,373559985,2615,2620,2620,2615,372
|
|
20240220,111900,372586665,2625,2620,2625,2615,660
|
|
20240220,111800,370860550,2615,2615,2615,2615,0
|
|
20240220,111700,370860550,2615,2615,2615,2615,212
|
|
20240220,111600,370306170,2620,2620,2620,2620,79
|
|
20240220,111500,370099190,2620,2620,2625,2615,623
|
|
20240220,111400,368467035,2620,2615,2620,2615,2
|
|
20240220,111300,368461800,2620,2620,2620,2620,100
|
|
20240220,111200,368199800,2620,2620,2625,2620,307
|
|
20240220,111100,367395455,2620,2620,2620,2620,387
|
|
20240220,111000,366381515,2620,2620,2620,2615,30
|
|
20240220,110900,366303025,2620,2615,2620,2615,510
|
|
20240220,110800,364969125,2620,2620,2620,2610,94
|
|
20240220,110700,364723125,2620,2620,2620,2620,100
|
|
20240220,110600,364461125,2620,2620,2620,2620,131
|
|
20240220,110500,364117905,2620,2620,2620,2620,22
|
|
20240220,110400,364060265,2610,2610,2610,2610,0
|
|
20240220,110300,364060265,2610,2610,2620,2610,635
|
|
20240220,110200,362402615,2620,2625,2625,2610,5105
|
|
20240220,110100,349054050,2620,2620,2625,2620,751
|
|
20240220,110000,347086425,2625,2620,2625,2620,6
|
|
20240220,105900,347070700,2625,2620,2625,2620,26
|
|
20240220,105800,347002495,2620,2620,2620,2620,36
|
|
20240220,105700,346908175,2620,2620,2620,2620,200
|
|
20240220,105600,346384175,2620,2620,2620,2620,762
|
|
20240220,105500,344387735,2620,2620,2620,2620,352
|
|
20240220,105400,343465495,2615,2615,2620,2615,26
|
|
20240220,105300,343397500,2620,2620,2620,2620,300
|
|
20240220,105200,342611500,2620,2620,2620,2620,1
|
|
20240220,105100,342608880,2610,2610,2610,2610,22
|
|
20240220,105000,342551460,2620,2615,2620,2615,92
|
|
20240220,104900,342310875,2615,2615,2615,2605,24
|
|
20240220,104800,342248300,2615,2620,2625,2600,10481
|
|
20240220,104700,314950380,2630,2620,2630,2620,562
|
|
20240220,104600,313477910,2620,2615,2620,2615,1039
|
|
20240220,104500,310760730,2630,2635,2635,2615,711
|
|
20240220,104400,308899915,2635,2630,2635,2630,760
|
|
20240220,104300,306901095,2630,2620,2630,2620,448
|
|
20240220,104200,305726585,2620,2620,2620,2620,21
|
|
20240220,104100,305671565,2630,2630,2630,2630,200
|
|
20240220,104000,305145565,2630,2625,2630,2625,26
|
|
20240220,103900,305077305,2625,2630,2630,2625,33
|
|
20240220,103800,304990655,2625,2625,2625,2625,8
|
|
20240220,103700,304969655,2630,2620,2630,2620,156
|
|
20240220,103600,304560925,2620,2620,2620,2620,1
|
|
20240220,103500,304558305,2615,2615,2615,2615,83
|
|
20240220,103400,304341260,2620,2620,2620,2620,0
|
|
20240220,103300,304341260,2620,2620,2620,2620,6
|
|
20240220,103200,304325540,2610,2630,2630,2610,5001
|
|
20240220,103100,291228690,2635,2635,2635,2635,8
|
|
20240220,103000,291207610,2635,2635,2635,2635,120
|
|
20240220,102900,290891410,2635,2635,2635,2625,45
|
|
20240220,102800,290773055,2635,2635,2635,2630,17
|
|
20240220,102700,290728335,2630,2630,2630,2630,2281
|
|
20240220,102600,284729305,2630,2625,2630,2625,73
|
|
20240220,102500,284537425,2630,2630,2630,2630,0
|
|
20240220,102400,284537425,2630,2630,2630,2630,445
|
|
20240220,102300,283367075,2635,2630,2635,2630,284
|
|
20240220,102200,282619905,2630,2630,2630,2630,509
|
|
20240220,102100,281281235,2630,2625,2630,2625,63
|
|
20240220,102000,281115855,2625,2625,2625,2620,98
|
|
20240220,101900,280858715,2625,2630,2630,2620,1271
|
|
20240220,101800,277528555,2625,2625,2625,2625,1646
|
|
20240220,101700,273207805,2630,2630,2630,2630,100
|
|
20240220,101600,272944805,2630,2630,2630,2625,776
|
|
20240220,101500,270906840,2630,2625,2630,2625,85
|
|
20240220,101400,270683415,2625,2625,2625,2625,33
|
|
20240220,101300,270596790,2625,2625,2630,2625,47
|
|
20240220,101200,270473410,2625,2625,2625,2625,7
|
|
20240220,101100,270455035,2625,2625,2630,2625,158
|
|
20240220,101000,270039530,2625,2625,2630,2625,39
|
|
20240220,100900,269937090,2630,2625,2630,2625,2
|
|
20240220,100800,269931835,2625,2625,2630,2625,88
|
|
20240220,100700,269700585,2630,2625,2630,2625,33
|
|
20240220,100600,269613940,2630,2630,2630,2625,56
|
|
20240220,100500,269466690,2630,2630,2630,2630,117
|
|
20240220,100400,269158980,2630,2620,2630,2620,197
|
|
20240220,100300,268641170,2620,2630,2630,2620,394
|
|
20240220,100200,267608880,2630,2630,2630,2630,7
|
|
20240220,100100,267590470,2630,2630,2630,2620,24
|
|
20240220,100000,267527570,2630,2625,2630,2625,303
|
|
20240220,095900,266732190,2630,2625,2630,2625,400
|
|
20240220,095800,265682185,2625,2620,2625,2620,23
|
|
20240220,095700,265621920,2625,2620,2625,2620,101
|
|
20240220,095600,265357295,2620,2620,2620,2620,2
|
|
20240220,095500,265352055,2615,2615,2615,2610,391
|
|
20240220,095400,264329820,2615,2615,2615,2615,256
|
|
20240220,095300,263660380,2620,2610,2625,2610,104
|
|
20240220,095200,263387900,2610,2625,2625,2610,649
|
|
20240220,095100,261687525,2620,2620,2625,2620,272
|
|
20240220,095000,260974135,2620,2620,2620,2620,583
|
|
20240220,094900,259446675,2620,2605,2620,2605,281
|
|
20240220,094800,258713530,2620,2620,2625,2600,14838
|
|
20240220,094700,220005880,2615,2615,2615,2615,0
|
|
20240220,094600,220005880,2615,2625,2625,2615,2296
|
|
20240220,094500,213987615,2620,2620,2620,2620,1219
|
|
20240220,094400,210793835,2625,2625,2625,2625,0
|
|
20240220,094300,210793835,2625,2620,2625,2620,17
|
|
20240220,094200,210749265,2620,2620,2620,2620,29
|
|
20240220,094100,210673285,2625,2620,2625,2620,344
|
|
20240220,094000,209771930,2620,2620,2620,2610,1373
|
|
20240220,093900,206178990,2610,2615,2615,2610,2732
|
|
20240220,093800,199034920,2615,2610,2615,2610,1092
|
|
20240220,093700,196181560,2615,2620,2620,2615,356
|
|
20240220,093600,195250600,2610,2625,2625,2610,6925
|
|
20240220,093500,177105080,2625,2625,2625,2625,124
|
|
20240220,093400,176779580,2630,2630,2630,2630,382
|
|
20240220,093300,175774920,2625,2625,2625,2625,32
|
|
20240220,093200,175690920,2625,2620,2630,2615,2513
|
|
20240220,093100,169109115,2625,2625,2625,2625,2071
|
|
20240220,093000,163672740,2620,2620,2620,2620,500
|
|
20240220,092900,162362740,2625,2625,2625,2625,11
|
|
20240220,092800,162333865,2615,2615,2615,2615,2191
|
|
20240220,092700,156604400,2620,2625,2635,2620,1999
|
|
20240220,092600,151363985,2625,2625,2625,2620,1762
|
|
20240220,092500,146740980,2640,2640,2640,2640,5
|
|
20240220,092400,146727780,2620,2635,2640,2620,6823
|
|
20240220,092300,128800735,2635,2630,2635,2630,775
|
|
20240220,092200,126758625,2635,2630,2635,2630,2382
|
|
20240220,092100,120492060,2630,2630,2630,2630,1477
|
|
20240220,092000,116607550,2625,2635,2635,2625,3905
|
|
20240220,091900,106339300,2640,2640,2640,2640,5429
|
|
20240220,091800,92006740,2630,2635,2635,2630,6731
|
|
20240220,091700,74303710,2635,2630,2640,2630,1094
|
|
20240220,091600,71421465,2640,2640,2640,2640,1000
|
|
20240220,091500,68781465,2640,2635,2640,2635,2022
|
|
20240220,091400,63453490,2625,2625,2625,2625,1961
|
|
20240220,091300,58305865,2630,2640,2640,2625,4711
|
|
20240220,091200,45896775,2640,2640,2640,2640,537
|
|
20240220,091100,44479095,2640,2640,2640,2640,423
|
|
20240220,091000,43362375,2640,2645,2645,2640,1171
|
|
20240220,090900,40270635,2645,2645,2650,2645,422
|
|
20240220,090800,39154400,2650,2645,2650,2645,771
|
|
20240220,090700,37114960,2645,2655,2655,2645,1177
|
|
20240220,090600,33995325,2660,2670,2670,2660,3647
|
|
20240220,090500,24282810,2670,2675,2675,2670,1495
|
|
20240220,090400,20288025,2670,2665,2670,2665,479
|
|
20240220,090300,19011095,2660,2660,2660,2660,942
|
|
20240220,090200,16505375,2660,2645,2660,2640,2535
|
|
20240220,090100,9795975,2640,2650,2650,2640,2830
|
|
20240220,090000,2309035,2650,2655,2655,2650,569
|