585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184200,233256010,3945,3945,3945,3945,632
|
|
20240220,184100,233256010,3945,3945,3945,3945,0
|
|
20240220,184000,233256010,3945,3945,3945,3945,0
|
|
20240220,183900,233256010,3945,3945,3945,3945,0
|
|
20240220,183800,233256010,3945,3945,3945,3945,0
|
|
20240220,183700,233256010,3945,3945,3945,3945,0
|
|
20240220,183600,233256010,3945,3945,3945,3945,0
|
|
20240220,183500,233256010,3945,3945,3945,3945,0
|
|
20240220,183400,233256010,3945,3945,3945,3945,0
|
|
20240220,183300,233256010,3945,3945,3945,3945,0
|
|
20240220,183200,233256010,3945,3945,3945,3945,0
|
|
20240220,183100,233256010,3945,3945,3945,3945,0
|
|
20240220,183000,233256010,3945,3945,3945,3945,0
|
|
20240220,182900,233256010,3945,3945,3945,3945,0
|
|
20240220,182800,233256010,3945,3945,3945,3945,0
|
|
20240220,182700,233256010,3945,3945,3945,3945,0
|
|
20240220,182600,233256010,3945,3945,3945,3945,0
|
|
20240220,182500,233256010,3945,3945,3945,3945,0
|
|
20240220,182400,233256010,3945,3945,3945,3945,0
|
|
20240220,182300,233256010,3945,3945,3945,3945,0
|
|
20240220,182200,233256010,3945,3945,3945,3945,0
|
|
20240220,182100,233256010,3945,3945,3945,3945,0
|
|
20240220,182000,233256010,3945,3945,3945,3945,0
|
|
20240220,181900,233256010,3945,3945,3945,3945,0
|
|
20240220,181800,233256010,3945,3945,3945,3945,0
|
|
20240220,181700,233256010,3945,3945,3945,3945,0
|
|
20240220,181600,233256010,3945,3945,3945,3945,0
|
|
20240220,181500,233256010,3945,3945,3945,3945,0
|
|
20240220,181400,233256010,3945,3945,3945,3945,0
|
|
20240220,181300,233256010,3945,3945,3945,3945,0
|
|
20240220,181200,233256010,3945,3945,3945,3945,632
|
|
20240220,181100,233256010,3945,3945,3945,3945,0
|
|
20240220,181000,233256010,3945,3945,3945,3945,0
|
|
20240220,180900,233256010,3945,3945,3945,3945,0
|
|
20240220,180800,233256010,3945,3945,3945,3945,0
|
|
20240220,180700,233256010,3945,3945,3945,3945,0
|
|
20240220,180600,233256010,3945,3945,3945,3945,0
|
|
20240220,180500,233256010,3945,3945,3945,3945,0
|
|
20240220,180400,233256010,3945,3945,3945,3945,0
|
|
20240220,180300,233256010,3945,3945,3945,3945,0
|
|
20240220,180200,233256010,3945,3945,3945,3945,0
|
|
20240220,180100,233256010,3945,3945,3945,3945,0
|
|
20240220,180000,233256010,3945,3945,3945,3945,0
|
|
20240220,175900,233256010,3945,3945,3945,3945,0
|
|
20240220,175800,233256010,3945,3945,3945,3945,0
|
|
20240220,175700,233256010,3945,3945,3945,3945,0
|
|
20240220,175600,233256010,3945,3945,3945,3945,0
|
|
20240220,175500,233256010,3945,3945,3945,3945,0
|
|
20240220,175400,233256010,3945,3945,3945,3945,0
|
|
20240220,175300,233256010,3945,3945,3945,3945,0
|
|
20240220,175200,233256010,3945,3945,3945,3945,0
|
|
20240220,175100,233256010,3945,3945,3945,3945,0
|
|
20240220,175000,233256010,3945,3945,3945,3945,0
|
|
20240220,174900,233256010,3945,3945,3945,3945,0
|
|
20240220,174800,233256010,3945,3945,3945,3945,0
|
|
20240220,174700,233256010,3945,3945,3945,3945,0
|
|
20240220,174600,233256010,3945,3945,3945,3945,0
|
|
20240220,174500,233256010,3945,3945,3945,3945,0
|
|
20240220,174400,233256010,3945,3945,3945,3945,0
|
|
20240220,174300,233256010,3945,3945,3945,3945,0
|
|
20240220,174200,233256010,3945,3945,3945,3945,632
|
|
20240220,174100,233256010,3945,3945,3945,3945,0
|
|
20240220,174000,233256010,3945,3945,3945,3945,0
|
|
20240220,173900,233256010,3945,3945,3945,3945,0
|
|
20240220,173800,233256010,3945,3945,3945,3945,0
|
|
20240220,173700,233256010,3945,3945,3945,3945,0
|
|
20240220,173600,233256010,3945,3945,3945,3945,0
|
|
20240220,173500,233256010,3945,3945,3945,3945,0
|
|
20240220,173400,233256010,3945,3945,3945,3945,0
|
|
20240220,173300,233256010,3945,3945,3945,3945,0
|
|
20240220,173200,233256010,3945,3945,3945,3945,0
|
|
20240220,173100,233256010,3945,3945,3945,3945,0
|
|
20240220,173000,233256010,3945,3945,3945,3945,0
|
|
20240220,172900,233256010,3945,3945,3945,3945,0
|
|
20240220,172800,233256010,3945,3945,3945,3945,0
|
|
20240220,172700,233256010,3945,3945,3945,3945,0
|
|
20240220,172600,233256010,3945,3945,3945,3945,0
|
|
20240220,172500,233256010,3945,3945,3945,3945,0
|
|
20240220,172400,233256010,3945,3945,3945,3945,0
|
|
20240220,172300,233256010,3945,3945,3945,3945,0
|
|
20240220,172200,233256010,3945,3945,3945,3945,0
|
|
20240220,172100,233256010,3945,3945,3945,3945,0
|
|
20240220,172000,233256010,3945,3945,3945,3945,0
|
|
20240220,171900,233256010,3945,3945,3945,3945,0
|
|
20240220,171800,233256010,3945,3945,3945,3945,0
|
|
20240220,171700,233256010,3945,3945,3945,3945,0
|
|
20240220,171600,233256010,3945,3945,3945,3945,0
|
|
20240220,171500,233256010,3945,3945,3945,3945,0
|
|
20240220,171400,233256010,3945,3945,3945,3945,0
|
|
20240220,171300,233256010,3945,3945,3945,3945,0
|
|
20240220,171200,233256010,3945,3945,3945,3945,632
|
|
20240220,171100,233256010,3945,3945,3945,3945,0
|
|
20240220,171000,233256010,3945,3945,3945,3945,0
|
|
20240220,170900,233256010,3945,3945,3945,3945,0
|
|
20240220,170800,233256010,3945,3945,3945,3945,0
|
|
20240220,170700,233256010,3945,3945,3945,3945,0
|
|
20240220,170600,233256010,3945,3945,3945,3945,0
|
|
20240220,170500,233256010,3945,3945,3945,3945,0
|
|
20240220,170400,233256010,3945,3945,3945,3945,0
|
|
20240220,170300,233256010,3945,3945,3945,3945,0
|
|
20240220,170200,233256010,3945,3945,3945,3945,0
|
|
20240220,170100,233256010,3945,3945,3945,3945,0
|
|
20240220,170000,233256010,3945,3945,3945,3945,0
|
|
20240220,165900,233256010,3945,3945,3945,3945,0
|
|
20240220,165800,233256010,3945,3945,3945,3945,0
|
|
20240220,165700,233256010,3945,3945,3945,3945,0
|
|
20240220,165600,233256010,3945,3945,3945,3945,0
|
|
20240220,165500,233256010,3945,3945,3945,3945,0
|
|
20240220,165400,233256010,3945,3945,3945,3945,0
|
|
20240220,165300,233256010,3945,3945,3945,3945,0
|
|
20240220,165200,233256010,3945,3945,3945,3945,0
|
|
20240220,165100,233256010,3945,3945,3945,3945,0
|
|
20240220,165000,233256010,3945,3945,3945,3945,0
|
|
20240220,164900,233256010,3945,3945,3945,3945,0
|
|
20240220,164800,233256010,3945,3945,3945,3945,0
|
|
20240220,164700,233256010,3945,3945,3945,3945,0
|
|
20240220,164600,233256010,3945,3945,3945,3945,0
|
|
20240220,164500,233256010,3945,3945,3945,3945,0
|
|
20240220,164400,233256010,3945,3945,3945,3945,0
|
|
20240220,164300,233256010,3945,3945,3945,3945,0
|
|
20240220,164200,233256010,3945,3945,3945,3945,632
|
|
20240220,164100,233256010,3945,3945,3945,3945,0
|
|
20240220,164000,233256010,3945,3945,3945,3945,0
|
|
20240220,163900,233256010,3945,3945,3945,3945,0
|
|
20240220,163800,233256010,3945,3945,3945,3945,0
|
|
20240220,163700,233256010,3945,3945,3945,3945,0
|
|
20240220,163600,233256010,3945,3945,3945,3945,0
|
|
20240220,163500,233256010,3945,3945,3945,3945,0
|
|
20240220,163400,233256010,3945,3945,3945,3945,0
|
|
20240220,163300,233256010,3945,3945,3945,3945,0
|
|
20240220,163200,233256010,3945,3945,3945,3945,0
|
|
20240220,163100,233256010,3945,3945,3945,3945,0
|
|
20240220,163000,233256010,3945,3945,3945,3945,0
|
|
20240220,162900,233256010,3945,3945,3945,3945,0
|
|
20240220,162800,233256010,3945,3945,3945,3945,0
|
|
20240220,162700,233256010,3945,3945,3945,3945,0
|
|
20240220,162600,233256010,3945,3945,3945,3945,0
|
|
20240220,162500,233256010,3945,3945,3945,3945,0
|
|
20240220,162400,233256010,3945,3945,3945,3945,0
|
|
20240220,162300,233256010,3945,3945,3945,3945,0
|
|
20240220,162200,233256010,3945,3945,3945,3945,0
|
|
20240220,162100,233256010,3945,3945,3945,3945,0
|
|
20240220,162000,233256010,3945,3945,3945,3945,0
|
|
20240220,161900,233256010,3945,3945,3945,3945,0
|
|
20240220,161800,233256010,3945,3945,3945,3945,0
|
|
20240220,161700,233256010,3945,3945,3945,3945,0
|
|
20240220,161600,233256010,3945,3945,3945,3945,0
|
|
20240220,161500,233256010,3945,3945,3945,3945,0
|
|
20240220,161400,233256010,3945,3945,3945,3945,0
|
|
20240220,161300,233256010,3945,3945,3945,3945,0
|
|
20240220,161200,233256010,3945,3945,3945,3945,632
|
|
20240220,161100,233256010,3945,3945,3945,3945,0
|
|
20240220,161000,233256010,3945,3945,3945,3945,0
|
|
20240220,160900,233256010,3945,3945,3945,3945,0
|
|
20240220,160800,233256010,3945,3945,3945,3945,0
|
|
20240220,160700,233256010,3945,3945,3945,3945,0
|
|
20240220,160600,233256010,3945,3945,3945,3945,0
|
|
20240220,160500,233256010,3945,3945,3945,3945,0
|
|
20240220,160400,233256010,3945,3945,3945,3945,0
|
|
20240220,160300,233256010,3945,3945,3945,3945,0
|
|
20240220,160200,233256010,3945,3945,3945,3945,0
|
|
20240220,160100,233256010,3945,3945,3945,3945,0
|
|
20240220,160000,233256010,3945,3945,3945,3945,0
|
|
20240220,155900,233256010,3945,3945,3945,3945,0
|
|
20240220,155800,233256010,3945,3945,3945,3945,0
|
|
20240220,155700,233256010,3945,3945,3945,3945,0
|
|
20240220,155600,233256010,3945,3945,3945,3945,0
|
|
20240220,155500,233256010,3945,3945,3945,3945,0
|
|
20240220,155400,233256010,3945,3945,3945,3945,0
|
|
20240220,155300,233256010,3945,3945,3945,3945,0
|
|
20240220,155200,233256010,3945,3945,3945,3945,0
|
|
20240220,155100,233256010,3945,3945,3945,3945,0
|
|
20240220,155000,233256010,3945,3945,3945,3945,0
|
|
20240220,154900,233256010,3945,3945,3945,3945,0
|
|
20240220,154800,233256010,3945,3945,3945,3945,0
|
|
20240220,154700,233256010,3945,3945,3945,3945,0
|
|
20240220,154600,233256010,3945,3945,3945,3945,0
|
|
20240220,154500,233256010,3945,3945,3945,3945,0
|
|
20240220,154400,233256010,3945,3945,3945,3945,0
|
|
20240220,154300,233256010,3945,3945,3945,3945,0
|
|
20240220,154200,233256010,3945,3945,3945,3945,632
|
|
20240220,154100,233256010,3945,3945,3945,3945,0
|
|
20240220,154000,233256010,3945,3945,3945,3945,0
|
|
20240220,153900,233256010,3945,3945,3945,3945,0
|
|
20240220,153800,233256010,3945,3945,3945,3945,0
|
|
20240220,153700,233256010,3945,3945,3945,3945,0
|
|
20240220,153600,233256010,3945,3945,3945,3945,0
|
|
20240220,153500,233256010,3945,3945,3945,3945,0
|
|
20240220,153400,233256010,3945,3945,3945,3945,0
|
|
20240220,153300,233256010,3945,3945,3945,3945,0
|
|
20240220,153200,233256010,3945,3945,3945,3945,0
|
|
20240220,153100,233256010,3945,3945,3945,3945,0
|
|
20240220,153000,233256010,3945,3945,3945,3945,632
|
|
20240220,152900,230762770,3950,3950,3950,3950,0
|
|
20240220,152800,230762770,3950,3950,3950,3950,0
|
|
20240220,152700,230762770,3950,3950,3950,3950,0
|
|
20240220,152600,230762770,3950,3950,3950,3950,0
|
|
20240220,152500,230762770,3950,3950,3950,3950,0
|
|
20240220,152400,230762770,3950,3950,3950,3950,0
|
|
20240220,152300,230762770,3950,3950,3950,3950,0
|
|
20240220,152200,230762770,3950,3950,3950,3950,0
|
|
20240220,152100,230762770,3950,3950,3950,3950,0
|
|
20240220,152000,230762770,3950,3950,3950,3950,0
|
|
20240220,151900,230762770,3950,3950,3950,3945,233
|
|
20240220,151800,229842575,3945,3950,3950,3945,26
|
|
20240220,151700,229739995,3945,3945,3945,3945,50
|
|
20240220,151600,229542745,3950,3945,3950,3945,408
|
|
20240220,151500,227933145,3950,3950,3950,3950,0
|
|
20240220,151400,227933145,3950,3950,3950,3950,0
|
|
20240220,151300,227933145,3950,3950,3950,3950,0
|
|
20240220,151200,227933145,3950,3950,3950,3950,0
|
|
20240220,151100,227933145,3950,3950,3950,3950,1
|
|
20240220,151000,227929195,3945,3945,3945,3945,502
|
|
20240220,150900,225948805,3950,3950,3950,3950,0
|
|
20240220,150800,225948805,3950,3950,3950,3950,30
|
|
20240220,150700,225830305,3950,3950,3950,3950,0
|
|
20240220,150600,225830305,3950,3950,3950,3950,1
|
|
20240220,150500,225826355,3950,3950,3950,3950,0
|
|
20240220,150400,225826355,3950,3950,3950,3950,0
|
|
20240220,150300,225826355,3950,3950,3950,3950,2
|
|
20240220,150200,225818455,3950,3950,3950,3950,1
|
|
20240220,150100,225814505,3945,3945,3945,3945,0
|
|
20240220,150000,225814505,3945,3945,3945,3945,10
|
|
20240220,145900,225775055,3950,3950,3950,3950,0
|
|
20240220,145800,225775055,3950,3950,3950,3950,0
|
|
20240220,145700,225775055,3950,3950,3950,3950,0
|
|
20240220,145600,225775055,3950,3950,3950,3950,1
|
|
20240220,145500,225771105,3945,3945,3945,3945,0
|
|
20240220,145400,225771105,3945,3945,3945,3945,10
|
|
20240220,145300,225731655,3950,3950,3950,3950,0
|
|
20240220,145200,225731655,3950,3950,3950,3950,1
|
|
20240220,145100,225727705,3945,3945,3945,3945,0
|
|
20240220,145000,225727705,3945,3945,3945,3945,0
|
|
20240220,144900,225727705,3945,3945,3945,3945,25
|
|
20240220,144800,225629080,3945,3945,3945,3945,22
|
|
20240220,144700,225542290,3950,3950,3950,3950,11
|
|
20240220,144600,225498840,3950,3950,3950,3950,0
|
|
20240220,144500,225498840,3950,3950,3950,3950,2
|
|
20240220,144400,225490940,3955,3955,3955,3955,1
|
|
20240220,144300,225486985,3955,3955,3955,3955,63
|
|
20240220,144200,225237820,3950,3950,3950,3950,0
|
|
20240220,144100,225237820,3950,3950,3950,3950,0
|
|
20240220,144000,225237820,3950,3950,3950,3950,0
|
|
20240220,143900,225237820,3950,3950,3950,3950,9
|
|
20240220,143800,225202270,3955,3945,3955,3945,16
|
|
20240220,143700,225139140,3950,3950,3950,3950,47
|
|
20240220,143600,224953490,3950,3950,3950,3950,214
|
|
20240220,143500,224108190,3950,3950,3950,3950,0
|
|
20240220,143400,224108190,3950,3950,3950,3950,0
|
|
20240220,143300,224108190,3950,3950,3950,3950,10
|
|
20240220,143200,224068690,3950,3950,3950,3950,4
|
|
20240220,143100,224052890,3945,3945,3945,3945,0
|
|
20240220,143000,224052890,3945,3950,3950,3945,75
|
|
20240220,142900,223757010,3950,3950,3950,3950,0
|
|
20240220,142800,223757010,3950,3950,3950,3950,0
|
|
20240220,142700,223757010,3950,3950,3950,3950,0
|
|
20240220,142600,223757010,3950,3950,3950,3950,0
|
|
20240220,142500,223757010,3950,3950,3950,3950,26
|
|
20240220,142400,223654310,3950,3950,3950,3950,57
|
|
20240220,142300,223429160,3950,3950,3950,3950,8
|
|
20240220,142200,223397560,3950,3950,3950,3950,0
|
|
20240220,142100,223397560,3950,3950,3950,3950,48
|
|
20240220,142000,223207960,3950,3950,3950,3950,193
|
|
20240220,141900,222445610,3945,3945,3945,3945,0
|
|
20240220,141800,222445610,3945,3945,3945,3945,1
|
|
20240220,141700,222441665,3945,3945,3945,3945,0
|
|
20240220,141600,222441665,3945,3945,3945,3945,0
|
|
20240220,141500,222441665,3945,3945,3945,3945,1
|
|
20240220,141400,222437720,3945,3945,3945,3945,0
|
|
20240220,141300,222437720,3945,3945,3945,3945,22
|
|
20240220,141200,222350930,3945,3945,3945,3945,28
|
|
20240220,141100,222240470,3950,3950,3950,3950,0
|
|
20240220,141000,222240470,3950,3950,3950,3950,28
|
|
20240220,140900,222129870,3950,3950,3950,3950,54
|
|
20240220,140800,221916570,3955,3955,3955,3955,0
|
|
20240220,140700,221916570,3955,3950,3955,3950,1075
|
|
20240220,140600,217665320,3950,3950,3950,3950,0
|
|
20240220,140500,217665320,3950,3950,3950,3950,0
|
|
20240220,140400,217665320,3950,3960,3960,3950,600
|
|
20240220,140300,215290320,3960,3960,3960,3960,0
|
|
20240220,140200,215290320,3960,3960,3960,3960,0
|
|
20240220,140100,215290320,3960,3960,3960,3960,2
|
|
20240220,140000,215282400,3955,3955,3955,3955,0
|
|
20240220,135900,215282400,3955,3955,3955,3955,350
|
|
20240220,135800,213898150,3955,3955,3955,3955,1
|
|
20240220,135700,213894195,3955,3955,3955,3955,0
|
|
20240220,135600,213894195,3955,3955,3955,3955,100
|
|
20240220,135500,213498695,3955,3955,3955,3955,0
|
|
20240220,135400,213498695,3955,3955,3955,3955,2
|
|
20240220,135300,213490785,3950,3950,3950,3950,0
|
|
20240220,135200,213490785,3950,3950,3950,3950,1
|
|
20240220,135100,213486835,3950,3950,3950,3950,0
|
|
20240220,135000,213486835,3950,3950,3950,3950,0
|
|
20240220,134900,213486835,3950,3950,3950,3950,50
|
|
20240220,134800,213289335,3950,3950,3950,3950,51
|
|
20240220,134700,213087885,3945,3945,3945,3945,0
|
|
20240220,134600,213087885,3945,3945,3945,3945,33
|
|
20240220,134500,212957700,3945,3945,3945,3945,11
|
|
20240220,134400,212914305,3950,3950,3950,3950,2
|
|
20240220,134300,212906405,3945,3945,3945,3945,0
|
|
20240220,134200,212906405,3945,3945,3945,3945,2229
|
|
20240220,134100,204113000,3950,3950,3950,3950,0
|
|
20240220,134000,204113000,3950,3950,3950,3950,1
|
|
20240220,133900,204109050,3950,3950,3950,3950,3
|
|
20240220,133800,204097200,3950,3950,3950,3950,561
|
|
20240220,133700,201881250,3950,3950,3950,3950,41
|
|
20240220,133600,201719300,3950,3950,3950,3950,0
|
|
20240220,133500,201719300,3950,3950,3950,3950,0
|
|
20240220,133400,201719300,3950,3950,3950,3950,0
|
|
20240220,133300,201719300,3950,3950,3950,3950,233
|
|
20240220,133200,200798950,3945,3945,3945,3945,20
|
|
20240220,133100,200720050,3950,3950,3950,3950,2
|
|
20240220,133000,200712150,3950,3950,3950,3950,7
|
|
20240220,132900,200684500,3945,3945,3945,3945,0
|
|
20240220,132800,200684500,3945,3945,3945,3945,306
|
|
20240220,132700,199477330,3950,3950,3950,3950,10
|
|
20240220,132600,199437830,3950,3950,3950,3950,1
|
|
20240220,132500,199433880,3945,3945,3945,3945,0
|
|
20240220,132400,199433880,3945,3945,3945,3945,34
|
|
20240220,132300,199299750,3945,3945,3945,3945,0
|
|
20240220,132200,199299750,3945,3945,3945,3945,10
|
|
20240220,132100,199260300,3940,3950,3950,3940,2507
|
|
20240220,132000,189368645,3955,3955,3955,3955,100
|
|
20240220,131900,188973145,3955,3955,3955,3955,17
|
|
20240220,131800,188905910,3955,3955,3955,3955,10
|
|
20240220,131700,188866360,3955,3955,3955,3955,100
|
|
20240220,131600,188470860,3955,3955,3955,3955,0
|
|
20240220,131500,188470860,3955,3955,3955,3955,0
|
|
20240220,131400,188470860,3955,3955,3955,3955,0
|
|
20240220,131300,188470860,3955,3955,3955,3955,3
|
|
20240220,131200,188458995,3955,3955,3955,3955,100
|
|
20240220,131100,188063495,3950,3950,3950,3950,370
|
|
20240220,131000,186601995,3955,3955,3955,3955,0
|
|
20240220,130900,186601995,3955,3955,3955,3955,0
|
|
20240220,130800,186601995,3955,3955,3955,3955,0
|
|
20240220,130700,186601995,3955,3955,3955,3955,35
|
|
20240220,130600,186463570,3960,3960,3960,3960,0
|
|
20240220,130500,186463570,3960,3960,3960,3960,0
|
|
20240220,130400,186463570,3960,3960,3960,3960,1
|
|
20240220,130300,186459610,3950,3950,3950,3950,0
|
|
20240220,130200,186459610,3950,3950,3950,3950,0
|
|
20240220,130100,186459610,3950,3955,3955,3950,650
|
|
20240220,130000,183891860,3950,3950,3950,3950,750
|
|
20240220,125900,180929360,3950,3950,3950,3950,10
|
|
20240220,125800,180889860,3960,3960,3960,3960,0
|
|
20240220,125700,180889860,3960,3960,3960,3960,0
|
|
20240220,125600,180889860,3960,3960,3960,3960,0
|
|
20240220,125500,180889860,3960,3960,3960,3960,72
|
|
20240220,125400,180604740,3960,3960,3960,3960,245
|
|
20240220,125300,179634540,3960,3960,3960,3960,89
|
|
20240220,125200,179282100,3950,3950,3950,3950,0
|
|
20240220,125100,179282100,3950,3950,3950,3950,0
|
|
20240220,125000,179282100,3950,3950,3950,3950,1
|
|
20240220,124900,179278150,3960,3960,3960,3960,0
|
|
20240220,124800,179278150,3960,3960,3960,3960,2
|
|
20240220,124700,179270230,3945,3945,3945,3945,0
|
|
20240220,124600,179270230,3945,3950,3950,3945,23
|
|
20240220,124500,179179445,3960,3960,3960,3960,0
|
|
20240220,124400,179179445,3960,3960,3960,3960,2
|
|
20240220,124300,179171525,3955,3955,3955,3955,100
|
|
20240220,124200,178776025,3960,3960,3960,3960,3
|
|
20240220,124100,178764145,3945,3945,3945,3945,100
|
|
20240220,124000,178369645,3945,3945,3945,3945,2
|
|
20240220,123900,178361755,3945,3945,3945,3945,61
|
|
20240220,123800,178121110,3945,3945,3945,3945,0
|
|
20240220,123700,178121110,3945,3945,3945,3945,200
|
|
20240220,123600,177332110,3960,3960,3960,3960,1
|
|
20240220,123500,177328150,3945,3955,3955,3945,2982
|
|
20240220,123400,165548020,3955,3960,3960,3955,1039
|
|
20240220,123300,161433760,3960,3960,3960,3960,18
|
|
20240220,123200,161362480,3960,3960,3960,3960,10
|
|
20240220,123100,161322880,3960,3960,3960,3960,62
|
|
20240220,123000,161077360,3960,3960,3960,3960,0
|
|
20240220,122900,161077360,3960,3960,3960,3960,0
|
|
20240220,122800,161077360,3960,3960,3960,3960,0
|
|
20240220,122700,161077360,3960,3960,3960,3960,300
|
|
20240220,122600,159889360,3970,3970,3970,3970,0
|
|
20240220,122500,159889360,3970,3970,3970,3970,0
|
|
20240220,122400,159889360,3970,3970,3970,3970,2
|
|
20240220,122300,159881420,3970,3965,3970,3965,15
|
|
20240220,122200,159821940,3955,3955,3955,3955,406
|
|
20240220,122100,158216210,3970,3970,3970,3970,0
|
|
20240220,122000,158216210,3970,3970,3970,3970,1
|
|
20240220,121900,158212240,3960,3960,3960,3960,0
|
|
20240220,121800,158212240,3960,3960,3960,3960,0
|
|
20240220,121700,158212240,3960,3960,3960,3960,20
|
|
20240220,121600,158133040,3970,3970,3970,3970,0
|
|
20240220,121500,158133040,3970,3970,3970,3970,0
|
|
20240220,121400,158133040,3970,3970,3970,3970,0
|
|
20240220,121300,158133040,3970,3970,3970,3970,0
|
|
20240220,121200,158133040,3970,3970,3970,3970,0
|
|
20240220,121100,158133040,3970,3970,3970,3970,2
|
|
20240220,121000,158125100,3950,3950,3950,3950,400
|
|
20240220,120900,156545100,3970,3960,3970,3960,5
|
|
20240220,120800,156525280,3955,3955,3955,3955,0
|
|
20240220,120700,156525280,3955,3955,3955,3955,12
|
|
20240220,120600,156477820,3955,3955,3955,3955,0
|
|
20240220,120500,156477820,3955,3955,3955,3955,0
|
|
20240220,120400,156477820,3955,3955,3955,3955,0
|
|
20240220,120300,156477820,3955,3955,3955,3955,0
|
|
20240220,120200,156477820,3955,3955,3955,3955,0
|
|
20240220,120100,156477820,3955,3955,3955,3955,0
|
|
20240220,120000,156477820,3955,3950,3955,3950,55
|
|
20240220,115900,156260545,3955,3955,3955,3955,67
|
|
20240220,115800,155995560,3970,3970,3970,3970,25
|
|
20240220,115700,155896310,3970,3970,3970,3970,28
|
|
20240220,115600,155785150,3970,3970,3970,3970,27
|
|
20240220,115500,155677960,3970,3970,3970,3970,20
|
|
20240220,115400,155598560,3970,3970,3970,3970,27
|
|
20240220,115300,155491370,3970,3970,3970,3970,19
|
|
20240220,115200,155415940,3970,3970,3970,3970,25
|
|
20240220,115100,155316690,3970,3970,3970,3970,21
|
|
20240220,115000,155233320,3955,3970,3970,3955,41
|
|
20240220,114900,155070715,3970,3970,3970,3970,17
|
|
20240220,114800,155003225,3970,3970,3970,3970,28
|
|
20240220,114700,154892065,3970,3965,3970,3965,518
|
|
20240220,114600,152836020,3965,3965,3965,3965,50
|
|
20240220,114500,152637770,3965,3965,3965,3965,117
|
|
20240220,114400,152173865,3965,3965,3965,3965,23
|
|
20240220,114300,152082670,3960,3960,3960,3960,3
|
|
20240220,114200,152070790,3960,3965,3965,3955,140
|
|
20240220,114100,151515920,3965,3965,3965,3955,165
|
|
20240220,114000,150862495,3970,3965,3970,3965,57
|
|
20240220,113900,150636370,3970,3970,3970,3970,22
|
|
20240220,113800,150549030,3970,3970,3970,3970,29
|
|
20240220,113700,150433900,3970,3970,3970,3970,17
|
|
20240220,113600,150366410,3970,3970,3970,3970,24
|
|
20240220,113500,150271130,3970,3970,3970,3970,35
|
|
20240220,113400,150132180,3970,3970,3970,3970,24
|
|
20240220,113300,150036900,3970,3970,3970,3970,22
|
|
20240220,113200,149949560,3970,3970,3970,3970,65
|
|
20240220,113100,149691510,3970,3970,3970,3970,24
|
|
20240220,113000,149596230,3970,3970,3970,3970,25
|
|
20240220,112900,149496980,3970,3970,3970,3970,21
|
|
20240220,112800,149413610,3955,3955,3955,3955,250
|
|
20240220,112700,148424860,3975,3975,3975,3975,20
|
|
20240220,112600,148345360,3975,3975,3975,3975,24
|
|
20240220,112500,148249960,3975,3975,3975,3975,22
|
|
20240220,112400,148162510,3975,3975,3975,3975,26
|
|
20240220,112300,148059160,3975,3975,3975,3975,20
|
|
20240220,112200,147979660,3975,3975,3975,3975,24
|
|
20240220,112100,147884260,3975,3975,3975,3975,23
|
|
20240220,112000,147792835,3975,3975,3975,3975,25
|
|
20240220,111900,147693460,3975,3955,3975,3955,426
|
|
20240220,111800,146008210,3955,3955,3955,3955,191
|
|
20240220,111700,145252805,3955,3955,3955,3950,100
|
|
20240220,111600,144857555,3955,3960,3960,3950,1660
|
|
20240220,111500,138292090,3960,3955,3960,3955,197
|
|
20240220,111400,137512545,3960,3965,3965,3960,126
|
|
20240220,111300,137013555,3975,3975,3975,3975,25
|
|
20240220,111200,136914180,3975,3975,3975,3975,27
|
|
20240220,111100,136806855,3975,3975,3975,3975,20
|
|
20240220,111000,136727355,3975,3975,3975,3975,323
|
|
20240220,110900,135443430,3975,3975,3975,3975,17
|
|
20240220,110800,135375855,3975,3975,3975,3975,29
|
|
20240220,110700,135260580,3975,3975,3975,3975,18
|
|
20240220,110600,135189030,3970,3970,3970,3970,24
|
|
20240220,110500,135093750,3970,3970,3970,3970,22
|
|
20240220,110400,135006410,3975,3975,3975,3975,29
|
|
20240220,110300,134891135,3965,3965,3965,3965,131
|
|
20240220,110200,134371720,3975,3975,3975,3975,720
|
|
20240220,110100,131509720,3970,3975,3975,3970,393
|
|
20240220,110000,129949045,3975,3975,3975,3975,170
|
|
20240220,105900,129273295,3975,3975,3975,3975,18
|
|
20240220,105800,129201745,3975,3970,3975,3970,676
|
|
20240220,105700,126517880,3975,3975,3975,3975,18
|
|
20240220,105600,126446330,3975,3970,3975,3970,115
|
|
20240220,105500,125989250,3970,3975,3975,3970,204
|
|
20240220,105400,125178385,3975,3975,3980,3975,34
|
|
20240220,105300,125043085,3980,3975,3980,3975,49
|
|
20240220,105200,124848225,3980,3975,3980,3975,35
|
|
20240220,105100,124708960,3980,3975,3980,3975,419
|
|
20240220,105000,123043345,3980,3970,3980,3970,54
|
|
20240220,104900,122828675,3980,3975,3980,3975,159
|
|
20240220,104800,122196560,3975,3975,3975,3975,327
|
|
20240220,104700,120896735,3975,3970,3975,3970,334
|
|
20240220,104600,119570660,3970,3970,3970,3965,75
|
|
20240220,104500,119272925,3970,3965,3970,3965,23
|
|
20240220,104400,119181620,3970,3970,3970,3970,42
|
|
20240220,104300,119014880,3970,3965,3970,3965,28
|
|
20240220,104200,118903770,3970,3970,3970,3970,36
|
|
20240220,104100,118760850,3970,3970,3970,3970,19
|
|
20240220,104000,118685420,3970,3970,3970,3970,25
|
|
20240220,103900,118586170,3965,3970,3970,3965,31
|
|
20240220,103800,118463110,3965,3970,3970,3965,40
|
|
20240220,103700,118304440,3970,3965,3970,3965,30
|
|
20240220,103600,118185345,3970,3965,3970,3965,20
|
|
20240220,103500,118105960,3970,3965,3970,3965,32
|
|
20240220,103400,117978945,3975,3975,3975,3975,21
|
|
20240220,103300,117895470,3975,3975,3975,3975,53
|
|
20240220,103200,117684795,3975,3980,3980,3975,1169
|
|
20240220,103100,113033175,3980,3980,3980,3960,44
|
|
20240220,103000,112858415,3980,3980,3980,3980,23
|
|
20240220,102900,112766875,3980,3980,3980,3980,23
|
|
20240220,102800,112675335,3980,3970,3980,3960,1712
|
|
20240220,102700,105868650,3970,3970,3970,3970,103
|
|
20240220,102600,105459740,3970,3970,3970,3970,1321
|
|
20240220,102500,100215370,3970,3955,3970,3955,235
|
|
20240220,102400,99285510,3965,3970,3970,3965,119
|
|
20240220,102300,98813580,3970,3965,3970,3965,73
|
|
20240220,102200,98524020,3970,3965,3970,3960,1623
|
|
20240220,102100,92094710,3970,3970,3970,3970,127
|
|
20240220,102000,91590520,3970,3965,3970,3965,1505
|
|
20240220,101900,85621580,3965,3965,3965,3965,24
|
|
20240220,101800,85526420,3965,3965,3965,3965,24
|
|
20240220,101700,85431260,3965,3965,3965,3965,29
|
|
20240220,101600,85316275,3965,3960,3965,3960,217
|
|
20240220,101500,84456870,3965,3965,3965,3960,100
|
|
20240220,101400,84060375,3965,3965,3965,3965,30
|
|
20240220,101300,83941425,3965,3965,3965,3965,70
|
|
20240220,101200,83663875,3965,3960,3965,3960,86
|
|
20240220,101100,83322955,3960,3960,3960,3960,581
|
|
20240220,101000,81022195,3965,3960,3965,3960,122
|
|
20240220,100900,80538965,3960,3950,3970,3950,629
|
|
20240220,100800,78050250,3955,3960,3970,3955,1385
|
|
20240220,100700,72563195,3960,3960,3960,3960,25
|
|
20240220,100600,72464195,3960,3960,3960,3960,355
|
|
20240220,100500,71058395,3960,3955,3960,3955,2500
|
|
20240220,100400,61170450,3955,3955,3955,3955,173
|
|
20240220,100300,60486235,3955,3955,3955,3955,44
|
|
20240220,100200,60312215,3955,3950,3955,3950,45
|
|
20240220,100100,60134340,3955,3955,3955,3955,28
|
|
20240220,100000,60023600,3950,3950,3950,3950,21
|
|
20240220,095900,59940650,3950,3950,3950,3950,309
|
|
20240220,095800,58720100,3950,3950,3950,3950,19
|
|
20240220,095700,58645050,3950,3950,3950,3950,50
|
|
20240220,095600,58447550,3945,3950,3950,3945,34
|
|
20240220,095500,58313310,3950,3950,3950,3950,44
|
|
20240220,095400,58139510,3950,3950,3950,3950,100
|
|
20240220,095300,57744510,3955,3950,3955,3950,329
|
|
20240220,095200,56444815,3950,3950,3950,3950,704
|
|
20240220,095100,53664015,3950,3950,3950,3950,23
|
|
20240220,095000,53573165,3940,3940,3940,3940,5
|
|
20240220,094900,53553465,3940,3940,3940,3940,0
|
|
20240220,094800,53553465,3940,3940,3940,3940,400
|
|
20240220,094700,51977465,3950,3950,3950,3950,50
|
|
20240220,094600,51779965,3950,3950,3950,3950,19
|
|
20240220,094500,51704915,3950,3950,3950,3950,195
|
|
20240220,094400,50934665,3950,3950,3950,3950,13
|
|
20240220,094300,50883315,3950,3950,3950,3950,200
|
|
20240220,094200,50093315,3950,3945,3950,3945,1103
|
|
20240220,094100,45738110,3940,3940,3940,3940,241
|
|
20240220,094000,44788570,3940,3925,3940,3925,15
|
|
20240220,093900,44729665,3925,3945,3945,3925,318
|
|
20240220,093800,43480655,3945,3945,3945,3945,0
|
|
20240220,093700,43480655,3945,3945,3945,3945,361
|
|
20240220,093600,42056510,3945,3945,3945,3940,23
|
|
20240220,093500,41965825,3945,3940,3945,3940,53
|
|
20240220,093400,41756780,3945,3940,3945,3940,576
|
|
20240220,093300,39484960,3945,3945,3945,3925,438
|
|
20240220,093200,37764050,3945,3945,3945,3945,25
|
|
20240220,093100,37665425,3945,3935,3945,3935,298
|
|
20240220,093000,36492305,3945,3935,3945,3935,805
|
|
20240220,092900,33321650,3935,3935,3935,3935,0
|
|
20240220,092800,33321650,3935,3935,3935,3935,20
|
|
20240220,092700,33242950,3920,3925,3925,3920,313
|
|
20240220,092600,32014640,3935,3935,3935,3935,12
|
|
20240220,092500,31967420,3935,3935,3935,3935,1
|
|
20240220,092400,31963485,3935,3925,3935,3925,66
|
|
20240220,092300,31704285,3930,3935,3935,3925,316
|
|
20240220,092200,30463325,3925,3925,3925,3925,45
|
|
20240220,092100,30286700,3935,3930,3935,3925,510
|
|
20240220,092000,28283935,3935,3935,3940,3935,524
|
|
20240220,091900,26221900,3940,3940,3940,3940,26
|
|
20240220,091800,26119460,3940,3940,3950,3940,794
|
|
20240220,091700,22990960,3940,3950,3950,3940,196
|
|
20240220,091600,22217200,3950,3950,3950,3950,15
|
|
20240220,091500,22157950,3950,3940,3950,3940,239
|
|
20240220,091400,21214650,3940,3940,3940,3935,589
|
|
20240220,091300,18894265,3950,3950,3950,3950,81
|
|
20240220,091200,18574315,3950,3950,3950,3950,515
|
|
20240220,091100,16540065,3950,3950,3950,3950,476
|
|
20240220,091000,14659865,3955,3950,3955,3950,34
|
|
20240220,090900,14525480,3950,3950,3955,3950,436
|
|
20240220,090800,12802870,3950,3950,3950,3950,862
|
|
20240220,090700,9397970,3950,3940,3950,3940,135
|
|
20240220,090600,8865820,3940,3945,3945,3940,603
|
|
20240220,090500,6487150,3945,3945,3945,3945,26
|
|
20240220,090400,6384580,3945,3940,3945,3940,21
|
|
20240220,090300,6301750,3935,3940,3945,3935,244
|
|
20240220,090200,5341260,3940,3935,3940,3935,473
|
|
20240220,090100,3477955,3935,3935,3935,3935,100
|
|
20240220,090000,3084455,3930,3935,3935,3930,784
|