625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192200,132803965,4100,4100,4100,4100,122
|
|
20240220,192100,132803965,4100,4100,4100,4100,0
|
|
20240220,192000,132803965,4100,4100,4100,4100,0
|
|
20240220,191900,132803965,4100,4100,4100,4100,0
|
|
20240220,191800,132803965,4100,4100,4100,4100,0
|
|
20240220,191700,132803965,4100,4100,4100,4100,0
|
|
20240220,191600,132803965,4100,4100,4100,4100,0
|
|
20240220,191500,132803965,4100,4100,4100,4100,0
|
|
20240220,191400,132803965,4100,4100,4100,4100,0
|
|
20240220,191300,132803965,4100,4100,4100,4100,0
|
|
20240220,191200,132803965,4100,4100,4100,4100,0
|
|
20240220,191100,132803965,4100,4100,4100,4100,0
|
|
20240220,191000,132803965,4100,4100,4100,4100,0
|
|
20240220,190900,132803965,4100,4100,4100,4100,0
|
|
20240220,190800,132803965,4100,4100,4100,4100,0
|
|
20240220,190700,132803965,4100,4100,4100,4100,0
|
|
20240220,190600,132803965,4100,4100,4100,4100,0
|
|
20240220,190500,132803965,4100,4100,4100,4100,0
|
|
20240220,190400,132803965,4100,4100,4100,4100,0
|
|
20240220,190300,132803965,4100,4100,4100,4100,0
|
|
20240220,190200,132803965,4100,4100,4100,4100,0
|
|
20240220,190100,132803965,4100,4100,4100,4100,0
|
|
20240220,190000,132803965,4100,4100,4100,4100,0
|
|
20240220,185900,132803965,4100,4100,4100,4100,0
|
|
20240220,185800,132803965,4100,4100,4100,4100,0
|
|
20240220,185700,132803965,4100,4100,4100,4100,0
|
|
20240220,185600,132803965,4100,4100,4100,4100,0
|
|
20240220,185500,132803965,4100,4100,4100,4100,0
|
|
20240220,185400,132803965,4100,4100,4100,4100,0
|
|
20240220,185300,132803965,4100,4100,4100,4100,0
|
|
20240220,185200,132803965,4100,4100,4100,4100,122
|
|
20240220,185100,132803965,4100,4100,4100,4100,0
|
|
20240220,185000,132803965,4100,4100,4100,4100,0
|
|
20240220,184900,132803965,4100,4100,4100,4100,0
|
|
20240220,184800,132803965,4100,4100,4100,4100,0
|
|
20240220,184700,132803965,4100,4100,4100,4100,0
|
|
20240220,184600,132803965,4100,4100,4100,4100,0
|
|
20240220,184500,132803965,4100,4100,4100,4100,0
|
|
20240220,184400,132803965,4100,4100,4100,4100,0
|
|
20240220,184300,132803965,4100,4100,4100,4100,0
|
|
20240220,184200,132803965,4100,4100,4100,4100,0
|
|
20240220,184100,132803965,4100,4100,4100,4100,0
|
|
20240220,184000,132803965,4100,4100,4100,4100,0
|
|
20240220,183900,132803965,4100,4100,4100,4100,0
|
|
20240220,183800,132803965,4100,4100,4100,4100,0
|
|
20240220,183700,132803965,4100,4100,4100,4100,0
|
|
20240220,183600,132803965,4100,4100,4100,4100,0
|
|
20240220,183500,132803965,4100,4100,4100,4100,0
|
|
20240220,183400,132803965,4100,4100,4100,4100,0
|
|
20240220,183300,132803965,4100,4100,4100,4100,0
|
|
20240220,183200,132803965,4100,4100,4100,4100,0
|
|
20240220,183100,132803965,4100,4100,4100,4100,0
|
|
20240220,183000,132803965,4100,4100,4100,4100,0
|
|
20240220,182900,132803965,4100,4100,4100,4100,0
|
|
20240220,182800,132803965,4100,4100,4100,4100,0
|
|
20240220,182700,132803965,4100,4100,4100,4100,0
|
|
20240220,182600,132803965,4100,4100,4100,4100,0
|
|
20240220,182500,132803965,4100,4100,4100,4100,0
|
|
20240220,182400,132803965,4100,4100,4100,4100,0
|
|
20240220,182300,132803965,4100,4100,4100,4100,0
|
|
20240220,182200,132803965,4100,4100,4100,4100,122
|
|
20240220,182100,132803965,4100,4100,4100,4100,0
|
|
20240220,182000,132803965,4100,4100,4100,4100,0
|
|
20240220,181900,132803965,4100,4100,4100,4100,0
|
|
20240220,181800,132803965,4100,4100,4100,4100,0
|
|
20240220,181700,132803965,4100,4100,4100,4100,0
|
|
20240220,181600,132803965,4100,4100,4100,4100,0
|
|
20240220,181500,132803965,4100,4100,4100,4100,0
|
|
20240220,181400,132803965,4100,4100,4100,4100,0
|
|
20240220,181300,132803965,4100,4100,4100,4100,0
|
|
20240220,181200,132803965,4100,4100,4100,4100,0
|
|
20240220,181100,132803965,4100,4100,4100,4100,0
|
|
20240220,181000,132803965,4100,4100,4100,4100,0
|
|
20240220,180900,132803965,4100,4100,4100,4100,0
|
|
20240220,180800,132803965,4100,4100,4100,4100,0
|
|
20240220,180700,132803965,4100,4100,4100,4100,0
|
|
20240220,180600,132803965,4100,4100,4100,4100,0
|
|
20240220,180500,132803965,4100,4100,4100,4100,0
|
|
20240220,180400,132803965,4100,4100,4100,4100,0
|
|
20240220,180300,132803965,4100,4100,4100,4100,0
|
|
20240220,180200,132803965,4100,4100,4100,4100,0
|
|
20240220,180100,132803965,4100,4100,4100,4100,0
|
|
20240220,180000,132803965,4100,4100,4100,4100,0
|
|
20240220,175900,132803965,4100,4100,4100,4100,0
|
|
20240220,175800,132803965,4100,4100,4100,4100,0
|
|
20240220,175700,132803965,4100,4100,4100,4100,0
|
|
20240220,175600,132803965,4100,4100,4100,4100,0
|
|
20240220,175500,132803965,4100,4100,4100,4100,0
|
|
20240220,175400,132803965,4100,4100,4100,4100,0
|
|
20240220,175300,132803965,4100,4100,4100,4100,0
|
|
20240220,175200,132803965,4100,4100,4100,4100,122
|
|
20240220,175100,132803965,4100,4100,4100,4100,0
|
|
20240220,175000,132803965,4100,4100,4100,4100,0
|
|
20240220,174900,132803965,4100,4100,4100,4100,0
|
|
20240220,174800,132803965,4100,4100,4100,4100,0
|
|
20240220,174700,132803965,4100,4100,4100,4100,0
|
|
20240220,174600,132803965,4100,4100,4100,4100,0
|
|
20240220,174500,132803965,4100,4100,4100,4100,0
|
|
20240220,174400,132803965,4100,4100,4100,4100,0
|
|
20240220,174300,132803965,4100,4100,4100,4100,0
|
|
20240220,174200,132803965,4100,4100,4100,4100,0
|
|
20240220,174100,132803965,4100,4100,4100,4100,0
|
|
20240220,174000,132803965,4100,4100,4100,4100,0
|
|
20240220,173900,132803965,4100,4100,4100,4100,0
|
|
20240220,173800,132803965,4100,4100,4100,4100,0
|
|
20240220,173700,132803965,4100,4100,4100,4100,0
|
|
20240220,173600,132803965,4100,4100,4100,4100,0
|
|
20240220,173500,132803965,4100,4100,4100,4100,0
|
|
20240220,173400,132803965,4100,4100,4100,4100,0
|
|
20240220,173300,132803965,4100,4100,4100,4100,0
|
|
20240220,173200,132803965,4100,4100,4100,4100,0
|
|
20240220,173100,132803965,4100,4100,4100,4100,0
|
|
20240220,173000,132803965,4100,4100,4100,4100,0
|
|
20240220,172900,132803965,4100,4100,4100,4100,0
|
|
20240220,172800,132803965,4100,4100,4100,4100,0
|
|
20240220,172700,132803965,4100,4100,4100,4100,0
|
|
20240220,172600,132803965,4100,4100,4100,4100,0
|
|
20240220,172500,132803965,4100,4100,4100,4100,0
|
|
20240220,172400,132803965,4100,4100,4100,4100,0
|
|
20240220,172300,132803965,4100,4100,4100,4100,0
|
|
20240220,172200,132803965,4100,4100,4100,4100,122
|
|
20240220,172100,132803965,4100,4100,4100,4100,0
|
|
20240220,172000,132803965,4100,4100,4100,4100,0
|
|
20240220,171900,132803965,4100,4100,4100,4100,0
|
|
20240220,171800,132803965,4100,4100,4100,4100,0
|
|
20240220,171700,132803965,4100,4100,4100,4100,0
|
|
20240220,171600,132803965,4100,4100,4100,4100,0
|
|
20240220,171500,132803965,4100,4100,4100,4100,0
|
|
20240220,171400,132803965,4100,4100,4100,4100,0
|
|
20240220,171300,132803965,4100,4100,4100,4100,0
|
|
20240220,171200,132803965,4100,4100,4100,4100,0
|
|
20240220,171100,132803965,4100,4100,4100,4100,0
|
|
20240220,171000,132803965,4100,4100,4100,4100,0
|
|
20240220,170900,132803965,4100,4100,4100,4100,0
|
|
20240220,170800,132803965,4100,4100,4100,4100,0
|
|
20240220,170700,132803965,4100,4100,4100,4100,0
|
|
20240220,170600,132803965,4100,4100,4100,4100,0
|
|
20240220,170500,132803965,4100,4100,4100,4100,0
|
|
20240220,170400,132803965,4100,4100,4100,4100,0
|
|
20240220,170300,132803965,4100,4100,4100,4100,0
|
|
20240220,170200,132803965,4100,4100,4100,4100,0
|
|
20240220,170100,132803965,4100,4100,4100,4100,0
|
|
20240220,170000,132803965,4100,4100,4100,4100,0
|
|
20240220,165900,132803965,4100,4100,4100,4100,0
|
|
20240220,165800,132803965,4100,4100,4100,4100,0
|
|
20240220,165700,132803965,4100,4100,4100,4100,0
|
|
20240220,165600,132803965,4100,4100,4100,4100,0
|
|
20240220,165500,132803965,4100,4100,4100,4100,0
|
|
20240220,165400,132803965,4100,4100,4100,4100,0
|
|
20240220,165300,132803965,4100,4100,4100,4100,0
|
|
20240220,165200,132803965,4100,4100,4100,4100,122
|
|
20240220,165100,132803965,4100,4100,4100,4100,0
|
|
20240220,165000,132803965,4100,4100,4100,4100,0
|
|
20240220,164900,132803965,4100,4100,4100,4100,0
|
|
20240220,164800,132803965,4100,4100,4100,4100,0
|
|
20240220,164700,132803965,4100,4100,4100,4100,0
|
|
20240220,164600,132803965,4100,4100,4100,4100,0
|
|
20240220,164500,132803965,4100,4100,4100,4100,0
|
|
20240220,164400,132803965,4100,4100,4100,4100,0
|
|
20240220,164300,132803965,4100,4100,4100,4100,0
|
|
20240220,164200,132803965,4100,4100,4100,4100,0
|
|
20240220,164100,132803965,4100,4100,4100,4100,0
|
|
20240220,164000,132803965,4100,4100,4100,4100,0
|
|
20240220,163900,132803965,4100,4100,4100,4100,0
|
|
20240220,163800,132803965,4100,4100,4100,4100,0
|
|
20240220,163700,132803965,4100,4100,4100,4100,0
|
|
20240220,163600,132803965,4100,4100,4100,4100,0
|
|
20240220,163500,132803965,4100,4100,4100,4100,0
|
|
20240220,163400,132803965,4100,4100,4100,4100,0
|
|
20240220,163300,132803965,4100,4100,4100,4100,0
|
|
20240220,163200,132803965,4100,4100,4100,4100,0
|
|
20240220,163100,132803965,4100,4100,4100,4100,0
|
|
20240220,163000,132803965,4100,4100,4100,4100,0
|
|
20240220,162900,132803965,4100,4100,4100,4100,0
|
|
20240220,162800,132803965,4100,4100,4100,4100,0
|
|
20240220,162700,132803965,4100,4100,4100,4100,0
|
|
20240220,162600,132803965,4100,4100,4100,4100,0
|
|
20240220,162500,132803965,4100,4100,4100,4100,0
|
|
20240220,162400,132803965,4100,4100,4100,4100,0
|
|
20240220,162300,132803965,4100,4100,4100,4100,0
|
|
20240220,162200,132803965,4100,4100,4100,4100,122
|
|
20240220,162100,132803965,4100,4100,4100,4100,0
|
|
20240220,162000,132803965,4100,4100,4100,4100,0
|
|
20240220,161900,132803965,4100,4100,4100,4100,0
|
|
20240220,161800,132803965,4100,4100,4100,4100,0
|
|
20240220,161700,132803965,4100,4100,4100,4100,0
|
|
20240220,161600,132803965,4100,4100,4100,4100,0
|
|
20240220,161500,132803965,4100,4100,4100,4100,0
|
|
20240220,161400,132803965,4100,4100,4100,4100,0
|
|
20240220,161300,132803965,4100,4100,4100,4100,0
|
|
20240220,161200,132803965,4100,4100,4100,4100,0
|
|
20240220,161100,132803965,4100,4100,4100,4100,0
|
|
20240220,161000,132803965,4100,4100,4100,4100,0
|
|
20240220,160900,132803965,4100,4100,4100,4100,0
|
|
20240220,160800,132803965,4100,4100,4100,4100,0
|
|
20240220,160700,132803965,4100,4100,4100,4100,0
|
|
20240220,160600,132803965,4100,4100,4100,4100,0
|
|
20240220,160500,132803965,4100,4100,4100,4100,0
|
|
20240220,160400,132803965,4100,4100,4100,4100,0
|
|
20240220,160300,132803965,4100,4100,4100,4100,0
|
|
20240220,160200,132803965,4100,4100,4100,4100,0
|
|
20240220,160100,132803965,4100,4100,4100,4100,0
|
|
20240220,160000,132803965,4100,4100,4100,4100,0
|
|
20240220,155900,132803965,4100,4100,4100,4100,0
|
|
20240220,155800,132803965,4100,4100,4100,4100,0
|
|
20240220,155700,132803965,4100,4100,4100,4100,0
|
|
20240220,155600,132803965,4100,4100,4100,4100,0
|
|
20240220,155500,132803965,4100,4100,4100,4100,0
|
|
20240220,155400,132803965,4100,4100,4100,4100,0
|
|
20240220,155300,132803965,4100,4100,4100,4100,0
|
|
20240220,155200,132803965,4100,4100,4100,4100,122
|
|
20240220,155100,132803965,4100,4100,4100,4100,0
|
|
20240220,155000,132803965,4100,4100,4100,4100,0
|
|
20240220,154900,132803965,4100,4100,4100,4100,0
|
|
20240220,154800,132803965,4100,4100,4100,4100,0
|
|
20240220,154700,132803965,4100,4100,4100,4100,0
|
|
20240220,154600,132803965,4100,4100,4100,4100,0
|
|
20240220,154500,132803965,4100,4100,4100,4100,0
|
|
20240220,154400,132803965,4100,4100,4100,4100,0
|
|
20240220,154300,132803965,4100,4100,4100,4100,0
|
|
20240220,154200,132803965,4100,4100,4100,4100,0
|
|
20240220,154100,132803965,4100,4100,4100,4100,0
|
|
20240220,154000,132803965,4100,4100,4100,4100,0
|
|
20240220,153900,132803965,4100,4100,4100,4100,0
|
|
20240220,153800,132803965,4100,4100,4100,4100,0
|
|
20240220,153700,132803965,4100,4100,4100,4100,0
|
|
20240220,153600,132803965,4100,4100,4100,4100,0
|
|
20240220,153500,132803965,4100,4100,4100,4100,0
|
|
20240220,153400,132803965,4100,4100,4100,4100,0
|
|
20240220,153300,132803965,4100,4100,4100,4100,0
|
|
20240220,153200,132803965,4100,4100,4100,4100,0
|
|
20240220,153100,132803965,4100,4100,4100,4100,0
|
|
20240220,153000,132803965,4100,4100,4100,4100,122
|
|
20240220,152900,132303765,4100,4100,4100,4100,0
|
|
20240220,152800,132303765,4100,4100,4100,4100,0
|
|
20240220,152700,132303765,4100,4100,4100,4100,0
|
|
20240220,152600,132303765,4100,4100,4100,4100,0
|
|
20240220,152500,132303765,4100,4100,4100,4100,0
|
|
20240220,152400,132303765,4100,4100,4100,4100,0
|
|
20240220,152300,132303765,4100,4100,4100,4100,0
|
|
20240220,152200,132303765,4100,4100,4100,4100,0
|
|
20240220,152100,132303765,4100,4100,4100,4100,0
|
|
20240220,152000,132303765,4100,4100,4100,4100,0
|
|
20240220,151900,132303765,4100,4100,4100,4100,0
|
|
20240220,151800,132303765,4100,4100,4100,4100,0
|
|
20240220,151700,132303765,4100,4100,4100,4100,0
|
|
20240220,151600,132303765,4100,4100,4100,4100,230
|
|
20240220,151500,131360765,4100,4100,4100,4100,0
|
|
20240220,151400,131360765,4100,4100,4100,4100,70
|
|
20240220,151300,131073765,4100,4100,4100,4100,0
|
|
20240220,151200,131073765,4100,4100,4100,4100,0
|
|
20240220,151100,131073765,4100,4105,4105,4100,41
|
|
20240220,151000,130905465,4105,4105,4105,4105,0
|
|
20240220,150900,130905465,4105,4105,4105,4105,0
|
|
20240220,150800,130905465,4105,4105,4105,4105,0
|
|
20240220,150700,130905465,4105,4105,4105,4105,0
|
|
20240220,150600,130905465,4105,4105,4105,4105,5
|
|
20240220,150500,130884940,4090,4090,4090,4090,0
|
|
20240220,150400,130884940,4090,4090,4090,4090,0
|
|
20240220,150300,130884940,4090,4090,4090,4090,0
|
|
20240220,150200,130884940,4090,4090,4090,4090,0
|
|
20240220,150100,130884940,4090,4090,4090,4090,0
|
|
20240220,150000,130884940,4090,4090,4090,4090,0
|
|
20240220,145900,130884940,4090,4090,4090,4090,0
|
|
20240220,145800,130884940,4090,4090,4090,4090,0
|
|
20240220,145700,130884940,4090,4090,4090,4090,0
|
|
20240220,145600,130884940,4090,4090,4090,4090,0
|
|
20240220,145500,130884940,4090,4090,4090,4090,0
|
|
20240220,145400,130884940,4090,4090,4090,4090,0
|
|
20240220,145300,130884940,4090,4090,4090,4090,400
|
|
20240220,145200,129248940,4090,4090,4090,4090,0
|
|
20240220,145100,129248940,4090,4090,4090,4090,0
|
|
20240220,145000,129248940,4090,4100,4100,4090,511
|
|
20240220,144900,127158940,4085,4085,4085,4085,0
|
|
20240220,144800,127158940,4085,4085,4085,4085,0
|
|
20240220,144700,127158940,4085,4085,4085,4085,0
|
|
20240220,144600,127158940,4085,4085,4085,4085,0
|
|
20240220,144500,127158940,4085,4085,4085,4085,0
|
|
20240220,144400,127158940,4085,4085,4085,4085,0
|
|
20240220,144300,127158940,4085,4085,4085,4085,0
|
|
20240220,144200,127158940,4085,4085,4085,4085,0
|
|
20240220,144100,127158940,4085,4085,4085,4085,0
|
|
20240220,144000,127158940,4085,4085,4085,4085,0
|
|
20240220,143900,127158940,4085,4085,4085,4085,0
|
|
20240220,143800,127158940,4085,4085,4085,4085,0
|
|
20240220,143700,127158940,4085,4085,4085,4085,0
|
|
20240220,143600,127158940,4085,4085,4085,4085,0
|
|
20240220,143500,127158940,4085,4085,4085,4085,0
|
|
20240220,143400,127158940,4085,4090,4090,4085,158
|
|
20240220,143300,126512960,4085,4085,4085,4085,0
|
|
20240220,143200,126512960,4085,4085,4085,4085,0
|
|
20240220,143100,126512960,4085,4085,4085,4085,0
|
|
20240220,143000,126512960,4085,4085,4085,4085,5
|
|
20240220,142900,126492535,4090,4090,4090,4090,0
|
|
20240220,142800,126492535,4090,4090,4090,4090,0
|
|
20240220,142700,126492535,4090,4090,4090,4090,0
|
|
20240220,142600,126492535,4090,4090,4090,4090,253
|
|
20240220,142500,125457765,4090,4090,4090,4090,500
|
|
20240220,142400,123412765,4090,4090,4090,4090,0
|
|
20240220,142300,123412765,4090,4090,4090,4090,0
|
|
20240220,142200,123412765,4090,4090,4090,4090,0
|
|
20240220,142100,123412765,4090,4090,4090,4090,1
|
|
20240220,142000,123408675,4090,4090,4090,4090,0
|
|
20240220,141900,123408675,4090,4095,4095,4090,5248
|
|
20240220,141800,101937960,4095,4095,4095,4095,0
|
|
20240220,141700,101937960,4095,4095,4095,4095,0
|
|
20240220,141600,101937960,4095,4095,4095,4095,4
|
|
20240220,141500,101921580,4095,4095,4095,4095,8
|
|
20240220,141400,101888820,4095,4095,4095,4095,127
|
|
20240220,141300,101368755,4095,4095,4095,4095,0
|
|
20240220,141200,101368755,4095,4095,4095,4095,0
|
|
20240220,141100,101368755,4095,4095,4095,4095,16
|
|
20240220,141000,101303235,4095,4100,4105,4095,452
|
|
20240220,140900,99450100,4100,4100,4100,4100,0
|
|
20240220,140800,99450100,4100,4100,4100,4100,2015
|
|
20240220,140700,91188600,4110,4110,4110,4110,0
|
|
20240220,140600,91188600,4110,4110,4110,4110,0
|
|
20240220,140500,91188600,4110,4110,4110,4110,0
|
|
20240220,140400,91188600,4110,4110,4110,4110,0
|
|
20240220,140300,91188600,4110,4110,4110,4110,0
|
|
20240220,140200,91188600,4110,4110,4110,4110,0
|
|
20240220,140100,91188600,4110,4110,4110,4110,0
|
|
20240220,140000,91188600,4110,4110,4110,4110,0
|
|
20240220,135900,91188600,4110,4110,4110,4110,0
|
|
20240220,135800,91188600,4110,4110,4110,4110,0
|
|
20240220,135700,91188600,4110,4110,4110,4110,0
|
|
20240220,135600,91188600,4110,4110,4110,4110,0
|
|
20240220,135500,91188600,4110,4110,4110,4110,0
|
|
20240220,135400,91188600,4110,4110,4110,4110,1
|
|
20240220,135300,91184490,4100,4100,4100,4100,0
|
|
20240220,135200,91184490,4100,4100,4100,4100,0
|
|
20240220,135100,91184490,4100,4100,4100,4100,0
|
|
20240220,135000,91184490,4100,4100,4100,4100,6
|
|
20240220,134900,91159890,4100,4100,4100,4100,15
|
|
20240220,134800,91098390,4100,4110,4110,4100,7
|
|
20240220,134700,91069680,4110,4110,4110,4110,0
|
|
20240220,134600,91069680,4110,4110,4110,4110,0
|
|
20240220,134500,91069680,4110,4110,4110,4110,0
|
|
20240220,134400,91069680,4110,4110,4110,4110,1
|
|
20240220,134300,91065570,4110,4110,4110,4110,1216
|
|
20240220,134200,86067810,4110,4110,4110,4110,1
|
|
20240220,134100,86063700,4110,4110,4110,4110,0
|
|
20240220,134000,86063700,4110,4110,4110,4110,0
|
|
20240220,133900,86063700,4110,4110,4110,4110,0
|
|
20240220,133800,86063700,4110,4110,4110,4110,0
|
|
20240220,133700,86063700,4110,4110,4110,4110,0
|
|
20240220,133600,86063700,4110,4110,4110,4110,1
|
|
20240220,133500,86059590,4110,4110,4110,4110,0
|
|
20240220,133400,86059590,4110,4110,4110,4110,0
|
|
20240220,133300,86059590,4110,4110,4110,4110,0
|
|
20240220,133200,86059590,4110,4110,4110,4110,0
|
|
20240220,133100,86059590,4110,4110,4110,4110,0
|
|
20240220,133000,86059590,4110,4110,4110,4110,1
|
|
20240220,132900,86055480,4110,4110,4110,4110,0
|
|
20240220,132800,86055480,4110,4110,4110,4110,0
|
|
20240220,132700,86055480,4110,4110,4110,4110,243
|
|
20240220,132600,85056750,4110,4110,4110,4110,0
|
|
20240220,132500,85056750,4110,4110,4110,4110,0
|
|
20240220,132400,85056750,4110,4110,4110,4110,2
|
|
20240220,132300,85048530,4110,4110,4110,4110,0
|
|
20240220,132200,85048530,4110,4110,4110,4110,0
|
|
20240220,132100,85048530,4110,4110,4110,4110,121
|
|
20240220,132000,84551220,4110,4110,4110,4110,0
|
|
20240220,131900,84551220,4110,4110,4110,4110,0
|
|
20240220,131800,84551220,4110,4110,4110,4110,1
|
|
20240220,131700,84547110,4100,4100,4100,4100,0
|
|
20240220,131600,84547110,4100,4100,4100,4100,0
|
|
20240220,131500,84547110,4100,4100,4100,4100,0
|
|
20240220,131400,84547110,4100,4100,4100,4100,356
|
|
20240220,131300,83087510,4095,4095,4095,4095,6
|
|
20240220,131200,83062940,4095,4100,4100,4095,2247
|
|
20240220,131100,73861470,4100,4100,4100,4100,0
|
|
20240220,131000,73861470,4100,4100,4100,4100,370
|
|
20240220,130900,72344470,4100,4100,4100,4100,0
|
|
20240220,130800,72344470,4100,4100,4100,4100,0
|
|
20240220,130700,72344470,4100,4100,4100,4100,0
|
|
20240220,130600,72344470,4100,4100,4100,4100,1
|
|
20240220,130500,72340370,4095,4095,4095,4095,806
|
|
20240220,130400,69039800,4090,4090,4090,4090,17
|
|
20240220,130300,68970270,4090,4090,4090,4090,0
|
|
20240220,130200,68970270,4090,4090,4090,4090,0
|
|
20240220,130100,68970270,4090,4090,4090,4090,0
|
|
20240220,130000,68970270,4090,4090,4090,4090,1
|
|
20240220,125900,68966180,4090,4090,4090,4090,0
|
|
20240220,125800,68966180,4090,4090,4090,4090,0
|
|
20240220,125700,68966180,4090,4090,4090,4090,0
|
|
20240220,125600,68966180,4090,4090,4090,4090,292
|
|
20240220,125500,67771900,4095,4095,4095,4095,0
|
|
20240220,125400,67771900,4095,4095,4095,4095,0
|
|
20240220,125300,67771900,4095,4095,4095,4095,0
|
|
20240220,125200,67771900,4095,4095,4095,4095,617
|
|
20240220,125100,65245285,4100,4100,4100,4100,0
|
|
20240220,125000,65245285,4100,4100,4100,4100,6
|
|
20240220,124900,65220685,4100,4100,4100,4100,0
|
|
20240220,124800,65220685,4100,4100,4100,4100,0
|
|
20240220,124700,65220685,4100,4100,4100,4100,5
|
|
20240220,124600,65200185,4100,4100,4100,4100,190
|
|
20240220,124500,64421185,4100,4100,4100,4100,0
|
|
20240220,124400,64421185,4100,4100,4100,4100,35
|
|
20240220,124300,64277685,4100,4100,4100,4100,81
|
|
20240220,124200,63945585,4095,4095,4095,4095,0
|
|
20240220,124100,63945585,4095,4095,4095,4095,0
|
|
20240220,124000,63945585,4095,4095,4095,4095,0
|
|
20240220,123900,63945585,4095,4095,4095,4095,0
|
|
20240220,123800,63945585,4095,4095,4095,4095,125
|
|
20240220,123700,63433710,4100,4100,4100,4100,280
|
|
20240220,123600,62285710,4100,4100,4100,4100,68
|
|
20240220,123500,62006910,4095,4095,4095,4095,60
|
|
20240220,123400,61761210,4095,4095,4095,4095,0
|
|
20240220,123300,61761210,4095,4095,4095,4095,0
|
|
20240220,123200,61761210,4095,4095,4095,4095,0
|
|
20240220,123100,61761210,4095,4095,4095,4095,0
|
|
20240220,123000,61761210,4095,4095,4095,4095,0
|
|
20240220,122900,61761210,4095,4095,4095,4095,150
|
|
20240220,122800,61146960,4095,4095,4095,4095,0
|
|
20240220,122700,61146960,4095,4095,4095,4095,0
|
|
20240220,122600,61146960,4095,4095,4095,4095,0
|
|
20240220,122500,61146960,4095,4095,4095,4095,25
|
|
20240220,122400,61044585,4095,4095,4095,4095,0
|
|
20240220,122300,61044585,4095,4095,4095,4095,23
|
|
20240220,122200,60950400,4095,4095,4095,4095,0
|
|
20240220,122100,60950400,4095,4095,4095,4095,0
|
|
20240220,122000,60950400,4095,4095,4095,4095,0
|
|
20240220,121900,60950400,4095,4095,4095,4095,0
|
|
20240220,121800,60950400,4095,4095,4095,4095,0
|
|
20240220,121700,60950400,4095,4095,4095,4095,0
|
|
20240220,121600,60950400,4095,4095,4095,4095,80
|
|
20240220,121500,60622800,4095,4095,4095,4095,0
|
|
20240220,121400,60622800,4095,4095,4095,4095,42
|
|
20240220,121300,60450810,4095,4095,4095,4095,0
|
|
20240220,121200,60450810,4095,4095,4095,4095,0
|
|
20240220,121100,60450810,4095,4095,4095,4095,420
|
|
20240220,121000,58730910,4100,4100,4100,4100,0
|
|
20240220,120900,58730910,4100,4100,4100,4100,0
|
|
20240220,120800,58730910,4100,4100,4100,4100,0
|
|
20240220,120700,58730910,4100,4100,4100,4100,0
|
|
20240220,120600,58730910,4100,4100,4100,4100,2
|
|
20240220,120500,58722710,4100,4100,4100,4100,0
|
|
20240220,120400,58722710,4100,4100,4100,4100,6
|
|
20240220,120300,58698110,4090,4090,4090,4090,16
|
|
20240220,120200,58632670,4090,4090,4090,4090,0
|
|
20240220,120100,58632670,4090,4090,4090,4090,0
|
|
20240220,120000,58632670,4090,4090,4090,4090,0
|
|
20240220,115900,58632670,4090,4090,4090,4090,0
|
|
20240220,115800,58632670,4090,4090,4090,4090,0
|
|
20240220,115700,58632670,4090,4090,4090,4090,0
|
|
20240220,115600,58632670,4090,4090,4090,4090,0
|
|
20240220,115500,58632670,4090,4090,4090,4090,0
|
|
20240220,115400,58632670,4090,4090,4090,4090,0
|
|
20240220,115300,58632670,4090,4090,4090,4090,87
|
|
20240220,115200,58276840,4090,4090,4090,4090,0
|
|
20240220,115100,58276840,4090,4090,4090,4090,25
|
|
20240220,115000,58174590,4090,4090,4090,4090,0
|
|
20240220,114900,58174590,4090,4090,4090,4090,0
|
|
20240220,114800,58174590,4090,4090,4090,4090,1
|
|
20240220,114700,58170500,4090,4090,4090,4090,0
|
|
20240220,114600,58170500,4090,4090,4090,4090,0
|
|
20240220,114500,58170500,4090,4090,4090,4090,0
|
|
20240220,114400,58170500,4090,4090,4090,4090,0
|
|
20240220,114300,58170500,4090,4090,4090,4090,0
|
|
20240220,114200,58170500,4090,4090,4090,4090,0
|
|
20240220,114100,58170500,4090,4090,4090,4090,0
|
|
20240220,114000,58170500,4090,4090,4090,4090,0
|
|
20240220,113900,58170500,4090,4090,4090,4090,0
|
|
20240220,113800,58170500,4090,4090,4090,4090,0
|
|
20240220,113700,58170500,4090,4090,4090,4090,0
|
|
20240220,113600,58170500,4090,4090,4090,4090,0
|
|
20240220,113500,58170500,4090,4090,4090,4090,1
|
|
20240220,113400,58166410,4090,4090,4090,4090,0
|
|
20240220,113300,58166410,4090,4090,4090,4090,0
|
|
20240220,113200,58166410,4090,4090,4090,4090,0
|
|
20240220,113100,58166410,4090,4090,4090,4090,0
|
|
20240220,113000,58166410,4090,4090,4090,4090,0
|
|
20240220,112900,58166410,4090,4090,4090,4090,0
|
|
20240220,112800,58166410,4090,4090,4090,4090,0
|
|
20240220,112700,58166410,4090,4090,4090,4090,0
|
|
20240220,112600,58166410,4090,4090,4090,4090,0
|
|
20240220,112500,58166410,4090,4090,4090,4090,0
|
|
20240220,112400,58166410,4090,4090,4090,4090,0
|
|
20240220,112300,58166410,4090,4090,4090,4090,0
|
|
20240220,112200,58166410,4090,4100,4100,4090,2
|
|
20240220,112100,58158220,4090,4090,4090,4090,0
|
|
20240220,112000,58158220,4090,4090,4090,4090,0
|
|
20240220,111900,58158220,4090,4090,4090,4090,0
|
|
20240220,111800,58158220,4090,4090,4090,4090,0
|
|
20240220,111700,58158220,4090,4090,4090,4090,0
|
|
20240220,111600,58158220,4090,4090,4090,4090,0
|
|
20240220,111500,58158220,4090,4090,4090,4090,0
|
|
20240220,111400,58158220,4090,4090,4090,4090,0
|
|
20240220,111300,58158220,4090,4090,4090,4090,0
|
|
20240220,111200,58158220,4090,4090,4090,4090,0
|
|
20240220,111100,58158220,4090,4090,4090,4090,0
|
|
20240220,111000,58158220,4090,4090,4090,4090,19
|
|
20240220,110900,58080510,4090,4090,4090,4090,1
|
|
20240220,110800,58076420,4105,4095,4105,4095,300
|
|
20240220,110700,56845440,4095,4095,4095,4095,0
|
|
20240220,110600,56845440,4095,4095,4095,4095,0
|
|
20240220,110500,56845440,4095,4095,4095,4095,0
|
|
20240220,110400,56845440,4095,4095,4095,4095,4
|
|
20240220,110300,56829060,4095,4095,4095,4095,0
|
|
20240220,110200,56829060,4095,4095,4095,4095,884
|
|
20240220,110100,53209080,4095,4095,4095,4095,33
|
|
20240220,110000,53073945,4095,4095,4095,4095,31
|
|
20240220,105900,52947000,4100,4095,4100,4095,159
|
|
20240220,105800,52295860,4095,4095,4095,4095,0
|
|
20240220,105700,52295860,4095,4095,4095,4095,0
|
|
20240220,105600,52295860,4095,4090,4095,4090,2
|
|
20240220,105500,52287675,4090,4090,4090,4090,0
|
|
20240220,105400,52287675,4090,4090,4090,4090,0
|
|
20240220,105300,52287675,4090,4090,4090,4090,0
|
|
20240220,105200,52287675,4090,4090,4090,4090,500
|
|
20240220,105100,50242675,4090,4090,4090,4090,0
|
|
20240220,105000,50242675,4090,4090,4090,4090,0
|
|
20240220,104900,50242675,4090,4090,4090,4090,0
|
|
20240220,104800,50242675,4090,4090,4090,4090,25
|
|
20240220,104700,50140425,4090,4090,4090,4090,0
|
|
20240220,104600,50140425,4090,4090,4090,4090,0
|
|
20240220,104500,50140425,4090,4090,4090,4090,0
|
|
20240220,104400,50140425,4090,4090,4090,4090,12
|
|
20240220,104300,50091345,4090,4090,4090,4090,1
|
|
20240220,104200,50087255,4090,4090,4090,4090,0
|
|
20240220,104100,50087255,4090,4090,4090,4090,0
|
|
20240220,104000,50087255,4090,4090,4090,4090,0
|
|
20240220,103900,50087255,4090,4095,4095,4090,39
|
|
20240220,103800,49927710,4095,4095,4095,4095,3
|
|
20240220,103700,49915425,4095,4095,4095,4095,13
|
|
20240220,103600,49862190,4095,4095,4095,4090,45
|
|
20240220,103500,49678095,4095,4095,4095,4095,10
|
|
20240220,103400,49637145,4095,4095,4095,4090,49
|
|
20240220,103300,49436670,4095,4095,4095,4095,5
|
|
20240220,103200,49416195,4095,4095,4095,4095,0
|
|
20240220,103100,49416195,4095,4095,4095,4095,0
|
|
20240220,103000,49416195,4095,4095,4095,4095,114
|
|
20240220,102900,48949365,4085,4085,4095,4085,228
|
|
20240220,102800,48016005,4085,4085,4085,4085,16
|
|
20240220,102700,47950645,4085,4085,4085,4085,0
|
|
20240220,102600,47950645,4085,4085,4085,4085,0
|
|
20240220,102500,47950645,4085,4085,4085,4085,100
|
|
20240220,102400,47542145,4085,4085,4085,4085,3
|
|
20240220,102300,47529890,4095,4095,4095,4095,0
|
|
20240220,102200,47529890,4095,4095,4095,4095,0
|
|
20240220,102100,47529890,4095,4095,4095,4095,0
|
|
20240220,102000,47529890,4095,4095,4095,4095,0
|
|
20240220,101900,47529890,4095,4095,4095,4095,2
|
|
20240220,101800,47521700,4095,4095,4095,4095,0
|
|
20240220,101700,47521700,4095,4095,4095,4095,0
|
|
20240220,101600,47521700,4095,4095,4095,4095,0
|
|
20240220,101500,47521700,4095,4095,4095,4095,1
|
|
20240220,101400,47517605,4090,4090,4090,4090,0
|
|
20240220,101300,47517605,4090,4090,4090,4090,198
|
|
20240220,101200,46707785,4090,4090,4090,4090,0
|
|
20240220,101100,46707785,4090,4090,4090,4090,0
|
|
20240220,101000,46707785,4090,4090,4090,4090,0
|
|
20240220,100900,46707785,4090,4090,4090,4090,0
|
|
20240220,100800,46707785,4090,4090,4090,4090,9
|
|
20240220,100700,46670975,4090,4090,4090,4090,0
|
|
20240220,100600,46670975,4090,4090,4090,4090,243
|
|
20240220,100500,45677105,4090,4090,4090,4090,0
|
|
20240220,100400,45677105,4090,4090,4090,4090,0
|
|
20240220,100300,45677105,4090,4090,4090,4090,0
|
|
20240220,100200,45677105,4090,4090,4090,4090,1
|
|
20240220,100100,45673015,4090,4090,4090,4090,88
|
|
20240220,100000,45313095,4085,4085,4085,4085,0
|
|
20240220,095900,45313095,4085,4085,4085,4085,41
|
|
20240220,095800,45145610,4085,4085,4085,4085,49
|
|
20240220,095700,44945445,4085,4085,4085,4085,87
|
|
20240220,095600,44590050,4085,4085,4085,4085,52
|
|
20240220,095500,44377630,4080,4080,4080,4080,0
|
|
20240220,095400,44377630,4080,4080,4080,4080,0
|
|
20240220,095300,44377630,4080,4080,4080,4080,0
|
|
20240220,095200,44377630,4080,4080,4080,4080,0
|
|
20240220,095100,44377630,4080,4075,4080,4075,118
|
|
20240220,095000,43896380,4075,4075,4075,4075,0
|
|
20240220,094900,43896380,4075,4075,4075,4075,0
|
|
20240220,094800,43896380,4075,4075,4075,4075,0
|
|
20240220,094700,43896380,4075,4075,4075,4075,0
|
|
20240220,094600,43896380,4075,4075,4075,4075,0
|
|
20240220,094500,43896380,4075,4075,4075,4075,0
|
|
20240220,094400,43896380,4075,4065,4075,4060,250
|
|
20240220,094300,42881150,4065,4065,4065,4065,1
|
|
20240220,094200,42877085,4080,4080,4080,4080,9
|
|
20240220,094100,42840365,4085,4085,4085,4085,70
|
|
20240220,094000,42554415,4085,4085,4085,4085,0
|
|
20240220,093900,42554415,4085,4080,4085,4080,116
|
|
20240220,093800,42080585,4060,4060,4060,4060,1
|
|
20240220,093700,42076525,4080,4060,4080,4060,5
|
|
20240220,093600,42056145,4060,4060,4060,4060,6
|
|
20240220,093500,42031785,4060,4060,4060,4060,129
|
|
20240220,093400,41508045,4060,4060,4060,4060,6
|
|
20240220,093300,41483685,4060,4065,4065,4060,2
|
|
20240220,093200,41475560,4060,4060,4060,4060,6
|
|
20240220,093100,41451200,4060,4055,4075,4055,351
|
|
20240220,093000,40022585,4055,4055,4055,4055,1
|
|
20240220,092900,40018530,4055,4055,4055,4055,6
|
|
20240220,092800,39994200,4055,4055,4055,4055,6
|
|
20240220,092700,39969870,4055,4070,4070,4055,13
|
|
20240220,092600,39917045,4065,4080,4080,4065,2451
|
|
20240220,092500,29933685,4080,4080,4080,4080,6
|
|
20240220,092400,29909205,4080,4080,4080,4080,425
|
|
20240220,092300,28175205,4085,4090,4090,4085,969
|
|
20240220,092200,24215080,4090,4090,4105,4090,7
|
|
20240220,092100,24186435,4090,4105,4105,4090,3
|
|
20240220,092000,24174135,4090,4090,4110,4090,17
|
|
20240220,091900,24104405,4110,4095,4110,4090,550
|
|
20240220,091800,21853530,4090,4095,4095,4090,34
|
|
20240220,091700,21714330,4090,4095,4095,4090,2
|
|
20240220,091600,21706145,4090,4095,4095,4090,450
|
|
20240220,091500,19863420,4095,4095,4095,4095,6
|
|
20240220,091400,19838850,4110,4095,4110,4095,58
|
|
20240220,091300,19600560,4095,4095,4095,4095,7
|
|
20240220,091200,19571895,4095,4095,4095,4095,1
|
|
20240220,091100,19567800,4095,4100,4100,4095,1174
|
|
20240220,091000,14755180,4100,4100,4100,4100,6
|
|
20240220,090900,14730580,4120,4100,4120,4100,202
|
|
20240220,090800,13898460,4100,4100,4100,4100,6
|
|
20240220,090700,13873860,4100,4100,4100,4100,2
|
|
20240220,090600,13865660,4100,4100,4100,4100,6
|
|
20240220,090500,13841060,4100,4100,4100,4100,6
|
|
20240220,090400,13816460,4095,4095,4095,4095,6
|
|
20240220,090300,13791890,4095,4095,4095,4095,1
|
|
20240220,090200,13787795,4095,4095,4095,4095,7
|
|
20240220,090100,13759130,4090,4090,4115,4090,1266
|
|
20240220,090000,8550060,4105,4085,4105,4085,2092
|