676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201300,876812855,3960,3960,3960,3960,6753
|
|
20240220,201200,876812855,3960,3960,3960,3960,0
|
|
20240220,201100,876812855,3960,3960,3960,3960,0
|
|
20240220,201000,876812855,3960,3960,3960,3960,0
|
|
20240220,200900,876812855,3960,3960,3960,3960,0
|
|
20240220,200800,876812855,3960,3960,3960,3960,0
|
|
20240220,200700,876812855,3960,3960,3960,3960,0
|
|
20240220,200600,876812855,3960,3960,3960,3960,0
|
|
20240220,200500,876812855,3960,3960,3960,3960,0
|
|
20240220,200400,876812855,3960,3960,3960,3960,0
|
|
20240220,200300,876812855,3960,3960,3960,3960,0
|
|
20240220,200200,876812855,3960,3960,3960,3960,0
|
|
20240220,200100,876812855,3960,3960,3960,3960,0
|
|
20240220,200000,876812855,3960,3960,3960,3960,0
|
|
20240220,195900,876812855,3960,3960,3960,3960,0
|
|
20240220,195800,876812855,3960,3960,3960,3960,0
|
|
20240220,195700,876812855,3960,3960,3960,3960,0
|
|
20240220,195600,876812855,3960,3960,3960,3960,0
|
|
20240220,195500,876812855,3960,3960,3960,3960,0
|
|
20240220,195400,876812855,3960,3960,3960,3960,0
|
|
20240220,195300,876812855,3960,3960,3960,3960,0
|
|
20240220,195200,876812855,3960,3960,3960,3960,0
|
|
20240220,195100,876812855,3960,3960,3960,3960,0
|
|
20240220,195000,876812855,3960,3960,3960,3960,0
|
|
20240220,194900,876812855,3960,3960,3960,3960,0
|
|
20240220,194800,876812855,3960,3960,3960,3960,0
|
|
20240220,194700,876812855,3960,3960,3960,3960,0
|
|
20240220,194600,876812855,3960,3960,3960,3960,0
|
|
20240220,194500,876812855,3960,3960,3960,3960,0
|
|
20240220,194400,876812855,3960,3960,3960,3960,0
|
|
20240220,194300,876812855,3960,3960,3960,3960,6753
|
|
20240220,194200,876812855,3960,3960,3960,3960,0
|
|
20240220,194100,876812855,3960,3960,3960,3960,0
|
|
20240220,194000,876812855,3960,3960,3960,3960,0
|
|
20240220,193900,876812855,3960,3960,3960,3960,0
|
|
20240220,193800,876812855,3960,3960,3960,3960,0
|
|
20240220,193700,876812855,3960,3960,3960,3960,0
|
|
20240220,193600,876812855,3960,3960,3960,3960,0
|
|
20240220,193500,876812855,3960,3960,3960,3960,0
|
|
20240220,193400,876812855,3960,3960,3960,3960,0
|
|
20240220,193300,876812855,3960,3960,3960,3960,0
|
|
20240220,193200,876812855,3960,3960,3960,3960,0
|
|
20240220,193100,876812855,3960,3960,3960,3960,0
|
|
20240220,193000,876812855,3960,3960,3960,3960,0
|
|
20240220,192900,876812855,3960,3960,3960,3960,0
|
|
20240220,192800,876812855,3960,3960,3960,3960,0
|
|
20240220,192700,876812855,3960,3960,3960,3960,0
|
|
20240220,192600,876812855,3960,3960,3960,3960,0
|
|
20240220,192500,876812855,3960,3960,3960,3960,0
|
|
20240220,192400,876812855,3960,3960,3960,3960,0
|
|
20240220,192300,876812855,3960,3960,3960,3960,0
|
|
20240220,192200,876812855,3960,3960,3960,3960,0
|
|
20240220,192100,876812855,3960,3960,3960,3960,0
|
|
20240220,192000,876812855,3960,3960,3960,3960,0
|
|
20240220,191900,876812855,3960,3960,3960,3960,0
|
|
20240220,191800,876812855,3960,3960,3960,3960,0
|
|
20240220,191700,876812855,3960,3960,3960,3960,0
|
|
20240220,191600,876812855,3960,3960,3960,3960,0
|
|
20240220,191500,876812855,3960,3960,3960,3960,0
|
|
20240220,191400,876812855,3960,3960,3960,3960,0
|
|
20240220,191300,876812855,3960,3960,3960,3960,6753
|
|
20240220,191200,876812855,3960,3960,3960,3960,0
|
|
20240220,191100,876812855,3960,3960,3960,3960,0
|
|
20240220,191000,876812855,3960,3960,3960,3960,0
|
|
20240220,190900,876812855,3960,3960,3960,3960,0
|
|
20240220,190800,876812855,3960,3960,3960,3960,0
|
|
20240220,190700,876812855,3960,3960,3960,3960,0
|
|
20240220,190600,876812855,3960,3960,3960,3960,0
|
|
20240220,190500,876812855,3960,3960,3960,3960,0
|
|
20240220,190400,876812855,3960,3960,3960,3960,0
|
|
20240220,190300,876812855,3960,3960,3960,3960,0
|
|
20240220,190200,876812855,3960,3960,3960,3960,0
|
|
20240220,190100,876812855,3960,3960,3960,3960,0
|
|
20240220,190000,876812855,3960,3960,3960,3960,0
|
|
20240220,185900,876812855,3960,3960,3960,3960,0
|
|
20240220,185800,876812855,3960,3960,3960,3960,0
|
|
20240220,185700,876812855,3960,3960,3960,3960,0
|
|
20240220,185600,876812855,3960,3960,3960,3960,0
|
|
20240220,185500,876812855,3960,3960,3960,3960,0
|
|
20240220,185400,876812855,3960,3960,3960,3960,0
|
|
20240220,185300,876812855,3960,3960,3960,3960,0
|
|
20240220,185200,876812855,3960,3960,3960,3960,0
|
|
20240220,185100,876812855,3960,3960,3960,3960,0
|
|
20240220,185000,876812855,3960,3960,3960,3960,0
|
|
20240220,184900,876812855,3960,3960,3960,3960,0
|
|
20240220,184800,876812855,3960,3960,3960,3960,0
|
|
20240220,184700,876812855,3960,3960,3960,3960,0
|
|
20240220,184600,876812855,3960,3960,3960,3960,0
|
|
20240220,184500,876812855,3960,3960,3960,3960,0
|
|
20240220,184400,876812855,3960,3960,3960,3960,0
|
|
20240220,184300,876812855,3960,3960,3960,3960,6753
|
|
20240220,184200,876812855,3960,3960,3960,3960,0
|
|
20240220,184100,876812855,3960,3960,3960,3960,0
|
|
20240220,184000,876812855,3960,3960,3960,3960,0
|
|
20240220,183900,876812855,3960,3960,3960,3960,0
|
|
20240220,183800,876812855,3960,3960,3960,3960,0
|
|
20240220,183700,876812855,3960,3960,3960,3960,0
|
|
20240220,183600,876812855,3960,3960,3960,3960,0
|
|
20240220,183500,876812855,3960,3960,3960,3960,0
|
|
20240220,183400,876812855,3960,3960,3960,3960,0
|
|
20240220,183300,876812855,3960,3960,3960,3960,0
|
|
20240220,183200,876812855,3960,3960,3960,3960,0
|
|
20240220,183100,876812855,3960,3960,3960,3960,0
|
|
20240220,183000,876812855,3960,3960,3960,3960,0
|
|
20240220,182900,876812855,3960,3960,3960,3960,0
|
|
20240220,182800,876812855,3960,3960,3960,3960,0
|
|
20240220,182700,876812855,3960,3960,3960,3960,0
|
|
20240220,182600,876812855,3960,3960,3960,3960,0
|
|
20240220,182500,876812855,3960,3960,3960,3960,0
|
|
20240220,182400,876812855,3960,3960,3960,3960,0
|
|
20240220,182300,876812855,3960,3960,3960,3960,0
|
|
20240220,182200,876812855,3960,3960,3960,3960,0
|
|
20240220,182100,876812855,3960,3960,3960,3960,0
|
|
20240220,182000,876812855,3960,3960,3960,3960,0
|
|
20240220,181900,876812855,3960,3960,3960,3960,0
|
|
20240220,181800,876812855,3960,3960,3960,3960,0
|
|
20240220,181700,876812855,3960,3960,3960,3960,0
|
|
20240220,181600,876812855,3960,3960,3960,3960,0
|
|
20240220,181500,876812855,3960,3960,3960,3960,0
|
|
20240220,181400,876812855,3960,3960,3960,3960,0
|
|
20240220,181300,876812855,3960,3960,3960,3960,6753
|
|
20240220,181200,876812855,3960,3960,3960,3960,0
|
|
20240220,181100,876812855,3960,3960,3960,3960,0
|
|
20240220,181000,876812855,3960,3960,3960,3960,0
|
|
20240220,180900,876812855,3960,3960,3960,3960,0
|
|
20240220,180800,876812855,3960,3960,3960,3960,0
|
|
20240220,180700,876812855,3960,3960,3960,3960,0
|
|
20240220,180600,876812855,3960,3960,3960,3960,0
|
|
20240220,180500,876812855,3960,3960,3960,3960,0
|
|
20240220,180400,876812855,3960,3960,3960,3960,0
|
|
20240220,180300,876812855,3960,3960,3960,3960,0
|
|
20240220,180200,876812855,3960,3960,3960,3960,0
|
|
20240220,180100,876812855,3960,3960,3960,3960,0
|
|
20240220,180000,876812855,3960,3960,3960,3960,0
|
|
20240220,175900,876812855,3960,3960,3960,3960,0
|
|
20240220,175800,876812855,3960,3960,3960,3960,0
|
|
20240220,175700,876812855,3960,3960,3960,3960,0
|
|
20240220,175600,876812855,3960,3960,3960,3960,0
|
|
20240220,175500,876812855,3960,3960,3960,3960,0
|
|
20240220,175400,876812855,3960,3960,3960,3960,0
|
|
20240220,175300,876812855,3960,3960,3960,3960,0
|
|
20240220,175200,876812855,3960,3960,3960,3960,0
|
|
20240220,175100,876812855,3960,3960,3960,3960,0
|
|
20240220,175000,876812855,3960,3960,3960,3960,0
|
|
20240220,174900,876812855,3960,3960,3960,3960,0
|
|
20240220,174800,876812855,3960,3960,3960,3960,0
|
|
20240220,174700,876812855,3960,3960,3960,3960,0
|
|
20240220,174600,876812855,3960,3960,3960,3960,0
|
|
20240220,174500,876812855,3960,3960,3960,3960,0
|
|
20240220,174400,876812855,3960,3960,3960,3960,0
|
|
20240220,174300,876812855,3960,3960,3960,3960,6753
|
|
20240220,174200,876812855,3960,3960,3960,3960,0
|
|
20240220,174100,876812855,3960,3960,3960,3960,0
|
|
20240220,174000,876812855,3960,3960,3960,3960,0
|
|
20240220,173900,876812855,3960,3960,3960,3960,0
|
|
20240220,173800,876812855,3960,3960,3960,3960,0
|
|
20240220,173700,876812855,3960,3960,3960,3960,0
|
|
20240220,173600,876812855,3960,3960,3960,3960,0
|
|
20240220,173500,876812855,3960,3960,3960,3960,0
|
|
20240220,173400,876812855,3960,3960,3960,3960,0
|
|
20240220,173300,876812855,3960,3960,3960,3960,0
|
|
20240220,173200,876812855,3960,3960,3960,3960,0
|
|
20240220,173100,876812855,3960,3960,3960,3960,0
|
|
20240220,173000,876812855,3960,3960,3960,3960,0
|
|
20240220,172900,876812855,3960,3960,3960,3960,0
|
|
20240220,172800,876812855,3960,3960,3960,3960,0
|
|
20240220,172700,876812855,3960,3960,3960,3960,0
|
|
20240220,172600,876812855,3960,3960,3960,3960,0
|
|
20240220,172500,876812855,3960,3960,3960,3960,0
|
|
20240220,172400,876812855,3960,3960,3960,3960,0
|
|
20240220,172300,876812855,3960,3960,3960,3960,0
|
|
20240220,172200,876812855,3960,3960,3960,3960,0
|
|
20240220,172100,876812855,3960,3960,3960,3960,0
|
|
20240220,172000,876812855,3960,3960,3960,3960,0
|
|
20240220,171900,876812855,3960,3960,3960,3960,0
|
|
20240220,171800,876812855,3960,3960,3960,3960,0
|
|
20240220,171700,876812855,3960,3960,3960,3960,0
|
|
20240220,171600,876812855,3960,3960,3960,3960,0
|
|
20240220,171500,876812855,3960,3960,3960,3960,0
|
|
20240220,171400,876812855,3960,3960,3960,3960,0
|
|
20240220,171300,876812855,3960,3960,3960,3960,6753
|
|
20240220,171200,876812855,3960,3960,3960,3960,0
|
|
20240220,171100,876812855,3960,3960,3960,3960,0
|
|
20240220,171000,876812855,3960,3960,3960,3960,0
|
|
20240220,170900,876812855,3960,3960,3960,3960,0
|
|
20240220,170800,876812855,3960,3960,3960,3960,0
|
|
20240220,170700,876812855,3960,3960,3960,3960,0
|
|
20240220,170600,876812855,3960,3960,3960,3960,0
|
|
20240220,170500,876812855,3960,3960,3960,3960,0
|
|
20240220,170400,876812855,3960,3960,3960,3960,0
|
|
20240220,170300,876812855,3960,3960,3960,3960,0
|
|
20240220,170200,876812855,3960,3960,3960,3960,0
|
|
20240220,170100,876812855,3960,3960,3960,3960,0
|
|
20240220,170000,876812855,3960,3960,3960,3960,0
|
|
20240220,165900,876812855,3960,3960,3960,3960,0
|
|
20240220,165800,876812855,3960,3960,3960,3960,0
|
|
20240220,165700,876812855,3960,3960,3960,3960,0
|
|
20240220,165600,876812855,3960,3960,3960,3960,0
|
|
20240220,165500,876812855,3960,3960,3960,3960,0
|
|
20240220,165400,876812855,3960,3960,3960,3960,0
|
|
20240220,165300,876812855,3960,3960,3960,3960,0
|
|
20240220,165200,876812855,3960,3960,3960,3960,0
|
|
20240220,165100,876812855,3960,3960,3960,3960,0
|
|
20240220,165000,876812855,3960,3960,3960,3960,0
|
|
20240220,164900,876812855,3960,3960,3960,3960,0
|
|
20240220,164800,876812855,3960,3960,3960,3960,0
|
|
20240220,164700,876812855,3960,3960,3960,3960,0
|
|
20240220,164600,876812855,3960,3960,3960,3960,0
|
|
20240220,164500,876812855,3960,3960,3960,3960,0
|
|
20240220,164400,876812855,3960,3960,3960,3960,0
|
|
20240220,164300,876812855,3960,3960,3960,3960,6753
|
|
20240220,164200,876812855,3960,3960,3960,3960,0
|
|
20240220,164100,876812855,3960,3960,3960,3960,0
|
|
20240220,164000,876812855,3960,3960,3960,3960,0
|
|
20240220,163900,876812855,3960,3960,3960,3960,0
|
|
20240220,163800,876812855,3960,3960,3960,3960,0
|
|
20240220,163700,876812855,3960,3960,3960,3960,0
|
|
20240220,163600,876812855,3960,3960,3960,3960,0
|
|
20240220,163500,876812855,3960,3960,3960,3960,0
|
|
20240220,163400,876812855,3960,3960,3960,3960,0
|
|
20240220,163300,876812855,3960,3960,3960,3960,0
|
|
20240220,163200,876812855,3960,3960,3960,3960,0
|
|
20240220,163100,876812855,3960,3960,3960,3960,0
|
|
20240220,163000,876812855,3960,3960,3960,3960,0
|
|
20240220,162900,876812855,3960,3960,3960,3960,0
|
|
20240220,162800,876812855,3960,3960,3960,3960,0
|
|
20240220,162700,876812855,3960,3960,3960,3960,0
|
|
20240220,162600,876812855,3960,3960,3960,3960,0
|
|
20240220,162500,876812855,3960,3960,3960,3960,0
|
|
20240220,162400,876812855,3960,3960,3960,3960,0
|
|
20240220,162300,876812855,3960,3960,3960,3960,0
|
|
20240220,162200,876812855,3960,3960,3960,3960,0
|
|
20240220,162100,876812855,3960,3960,3960,3960,0
|
|
20240220,162000,876812855,3960,3960,3960,3960,0
|
|
20240220,161900,876812855,3960,3960,3960,3960,0
|
|
20240220,161800,876812855,3960,3960,3960,3960,0
|
|
20240220,161700,876812855,3960,3960,3960,3960,0
|
|
20240220,161600,876812855,3960,3960,3960,3960,0
|
|
20240220,161500,876812855,3960,3960,3960,3960,0
|
|
20240220,161400,876812855,3960,3960,3960,3960,0
|
|
20240220,161300,876812855,3960,3960,3960,3960,6753
|
|
20240220,161200,876812855,3960,3960,3960,3960,0
|
|
20240220,161100,876812855,3960,3960,3960,3960,0
|
|
20240220,161000,876812855,3960,3960,3960,3960,0
|
|
20240220,160900,876812855,3960,3960,3960,3960,0
|
|
20240220,160800,876812855,3960,3960,3960,3960,0
|
|
20240220,160700,876812855,3960,3960,3960,3960,0
|
|
20240220,160600,876812855,3960,3960,3960,3960,0
|
|
20240220,160500,876812855,3960,3960,3960,3960,0
|
|
20240220,160400,876812855,3960,3960,3960,3960,0
|
|
20240220,160300,876812855,3960,3960,3960,3960,0
|
|
20240220,160200,876812855,3960,3960,3960,3960,0
|
|
20240220,160100,876812855,3960,3960,3960,3960,0
|
|
20240220,160000,876812855,3960,3960,3960,3960,0
|
|
20240220,155900,876812855,3960,3960,3960,3960,0
|
|
20240220,155800,876812855,3960,3960,3960,3960,0
|
|
20240220,155700,876812855,3960,3960,3960,3960,0
|
|
20240220,155600,876812855,3960,3960,3960,3960,0
|
|
20240220,155500,876812855,3960,3960,3960,3960,0
|
|
20240220,155400,876812855,3960,3960,3960,3960,0
|
|
20240220,155300,876812855,3960,3960,3960,3960,0
|
|
20240220,155200,876812855,3960,3960,3960,3960,0
|
|
20240220,155100,876812855,3960,3960,3960,3960,0
|
|
20240220,155000,876812855,3960,3960,3960,3960,0
|
|
20240220,154900,876812855,3960,3960,3960,3960,0
|
|
20240220,154800,876812855,3960,3960,3960,3960,0
|
|
20240220,154700,876812855,3960,3960,3960,3960,0
|
|
20240220,154600,876812855,3960,3960,3960,3960,0
|
|
20240220,154500,876812855,3960,3960,3960,3960,0
|
|
20240220,154400,876812855,3960,3960,3960,3960,0
|
|
20240220,154300,876812855,3960,3960,3960,3960,6753
|
|
20240220,154200,876812855,3960,3960,3960,3960,0
|
|
20240220,154100,876812855,3960,3960,3960,3960,0
|
|
20240220,154000,876812855,3960,3960,3960,3960,0
|
|
20240220,153900,876812855,3960,3960,3960,3960,0
|
|
20240220,153800,876812855,3960,3960,3960,3960,0
|
|
20240220,153700,876812855,3960,3960,3960,3960,0
|
|
20240220,153600,876812855,3960,3960,3960,3960,0
|
|
20240220,153500,876812855,3960,3960,3960,3960,0
|
|
20240220,153400,876812855,3960,3960,3960,3960,0
|
|
20240220,153300,876812855,3960,3960,3960,3960,0
|
|
20240220,153200,876812855,3960,3960,3960,3960,0
|
|
20240220,153100,876812855,3960,3960,3960,3960,0
|
|
20240220,153000,876812855,3960,3960,3960,3960,6753
|
|
20240220,152900,850070975,3955,3955,3955,3955,0
|
|
20240220,152800,850070975,3955,3955,3955,3955,0
|
|
20240220,152700,850070975,3955,3955,3955,3955,0
|
|
20240220,152600,850070975,3955,3955,3955,3955,0
|
|
20240220,152500,850070975,3955,3955,3955,3955,0
|
|
20240220,152400,850070975,3955,3955,3955,3955,0
|
|
20240220,152300,850070975,3955,3955,3955,3955,0
|
|
20240220,152200,850070975,3955,3955,3955,3955,0
|
|
20240220,152100,850070975,3955,3955,3955,3955,0
|
|
20240220,152000,850070975,3955,3955,3955,3955,0
|
|
20240220,151900,850070975,3955,3950,3955,3950,309
|
|
20240220,151800,848850085,3955,3945,3955,3945,499
|
|
20240220,151700,846880465,3945,3945,3945,3945,155
|
|
20240220,151600,846268990,3945,3945,3945,3945,220
|
|
20240220,151500,845401090,3945,3945,3945,3945,41
|
|
20240220,151400,845239345,3945,3945,3945,3945,4
|
|
20240220,151300,845223565,3945,3945,3945,3945,0
|
|
20240220,151200,845223565,3945,3945,3945,3945,0
|
|
20240220,151100,845223565,3945,3945,3945,3945,576
|
|
20240220,151000,842951245,3945,3945,3945,3945,12
|
|
20240220,150900,842903905,3945,3950,3950,3945,344
|
|
20240220,150800,841546675,3955,3955,3955,3955,0
|
|
20240220,150700,841546675,3955,3955,3955,3955,5
|
|
20240220,150600,841526900,3955,3955,3955,3955,5
|
|
20240220,150500,841507125,3945,3945,3945,3945,0
|
|
20240220,150400,841507125,3945,3945,3950,3945,183
|
|
20240220,150300,840784410,3945,3945,3945,3945,388
|
|
20240220,150200,839253750,3945,3945,3945,3945,0
|
|
20240220,150100,839253750,3945,3950,3950,3945,312
|
|
20240220,150000,838022010,3950,3950,3950,3950,75
|
|
20240220,145900,837725760,3955,3955,3955,3955,34
|
|
20240220,145800,837591290,3955,3955,3955,3955,165
|
|
20240220,145700,836938715,3960,3955,3965,3955,241
|
|
20240220,145600,835985540,3960,3955,3960,3955,3
|
|
20240220,145500,835973670,3955,3955,3955,3955,19
|
|
20240220,145400,835898525,3955,3950,3955,3950,36
|
|
20240220,145300,835756235,3950,3940,3950,3940,508
|
|
20240220,145200,833749645,3940,3940,3940,3940,0
|
|
20240220,145100,833749645,3940,3940,3940,3940,137
|
|
20240220,145000,833209865,3950,3950,3950,3950,6
|
|
20240220,144900,833186165,3945,3945,3945,3945,731
|
|
20240220,144800,830302370,3945,3945,3945,3945,10
|
|
20240220,144700,830262920,3945,3945,3945,3945,1
|
|
20240220,144600,830258975,3945,3940,3945,3940,225
|
|
20240220,144500,829371355,3945,3945,3945,3945,0
|
|
20240220,144400,829371355,3945,3945,3945,3945,200
|
|
20240220,144300,828582355,3940,3940,3940,3940,22
|
|
20240220,144200,828495675,3940,3940,3940,3940,11
|
|
20240220,144100,828452335,3940,3940,3940,3940,0
|
|
20240220,144000,828452335,3940,3940,3940,3940,155
|
|
20240220,143900,827841635,3940,3940,3940,3940,100
|
|
20240220,143800,827447635,3940,3940,3940,3940,92
|
|
20240220,143700,827085155,3940,3940,3940,3940,0
|
|
20240220,143600,827085155,3940,3940,3940,3940,100
|
|
20240220,143500,826691155,3940,3940,3940,3940,450
|
|
20240220,143400,824918155,3940,3940,3940,3940,22
|
|
20240220,143300,824831475,3940,3940,3940,3940,1744
|
|
20240220,143200,817960115,3945,3945,3945,3945,100
|
|
20240220,143100,817565615,3945,3945,3945,3945,0
|
|
20240220,143000,817565615,3945,3945,3945,3945,100
|
|
20240220,142900,817171115,3945,3945,3945,3945,9
|
|
20240220,142800,817135610,3945,3945,3945,3945,237
|
|
20240220,142700,816200645,3940,3940,3940,3940,0
|
|
20240220,142600,816200645,3940,3940,3940,3940,50
|
|
20240220,142500,816003645,3935,3935,3935,3935,0
|
|
20240220,142400,816003645,3935,3935,3935,3935,45
|
|
20240220,142300,815826570,3935,3940,3940,3935,2000
|
|
20240220,142200,807950980,3940,3940,3940,3940,100
|
|
20240220,142100,807556980,3940,3940,3940,3940,61
|
|
20240220,142000,807316640,3940,3935,3940,3930,1660
|
|
20240220,141900,800777290,3940,3940,3940,3940,0
|
|
20240220,141800,800777290,3940,3940,3940,3940,20
|
|
20240220,141700,800698490,3940,3945,3945,3935,701
|
|
20240220,141600,797939545,3935,3935,3935,3935,315
|
|
20240220,141500,796700020,3935,3935,3935,3935,82
|
|
20240220,141400,796377350,3935,3935,3935,3935,119
|
|
20240220,141300,795909085,3930,3930,3930,3930,1981
|
|
20240220,141200,788123755,3930,3930,3930,3930,0
|
|
20240220,141100,788123755,3930,3935,3935,3930,300
|
|
20240220,141000,786944425,3935,3935,3935,3935,24
|
|
20240220,140900,786849985,3935,3935,3935,3935,665
|
|
20240220,140800,784233210,3945,3945,3945,3945,2
|
|
20240220,140700,784225320,3945,3945,3945,3940,516
|
|
20240220,140600,782189705,3945,3945,3945,3945,1
|
|
20240220,140500,782185760,3940,3930,3940,3920,5472
|
|
20240220,140400,760702960,3930,3930,3930,3930,141
|
|
20240220,140300,760148830,3930,3935,3935,3930,3791
|
|
20240220,140200,745246135,3935,3940,3940,3930,1498
|
|
20240220,140100,739352895,3935,3930,3935,3930,2894
|
|
20240220,140000,727967755,3935,3940,3940,3935,1461
|
|
20240220,135900,722218695,3935,3945,3945,3935,1027
|
|
20240220,135800,718177180,3945,3945,3945,3930,8154
|
|
20240220,135700,686076925,3945,3945,3945,3945,358
|
|
20240220,135600,684664615,3945,3945,3945,3945,1079
|
|
20240220,135500,680407960,3945,3945,3945,3945,734
|
|
20240220,135400,677512330,3945,3950,3950,3945,856
|
|
20240220,135300,674135195,3950,3950,3950,3950,0
|
|
20240220,135200,674135195,3950,3950,3950,3950,197
|
|
20240220,135100,673357045,3950,3950,3950,3945,341
|
|
20240220,135000,672011095,3950,3950,3950,3945,3834
|
|
20240220,134900,656867795,3950,3950,3950,3950,400
|
|
20240220,134800,655287795,3955,3955,3955,3955,235
|
|
20240220,134700,654358370,3950,3955,3960,3950,3589
|
|
20240220,134600,640171855,3955,3955,3955,3955,0
|
|
20240220,134500,640171855,3955,3955,3955,3955,0
|
|
20240220,134400,640171855,3955,3955,3955,3955,226
|
|
20240220,134300,639278025,3960,3960,3960,3960,301
|
|
20240220,134200,638086065,3955,3960,3965,3955,3537
|
|
20240220,134100,624089330,3960,3965,3965,3960,456
|
|
20240220,134000,622282070,3965,3965,3965,3965,1
|
|
20240220,133900,622278105,3965,3965,3965,3965,1
|
|
20240220,133800,622274140,3965,3965,3965,3965,0
|
|
20240220,133700,622274140,3965,3965,3965,3965,0
|
|
20240220,133600,622274140,3965,3965,3965,3965,90
|
|
20240220,133500,621917290,3965,3965,3965,3965,0
|
|
20240220,133400,621917290,3965,3965,3965,3965,8
|
|
20240220,133300,621885570,3965,3965,3965,3965,2
|
|
20240220,133200,621877640,3960,3960,3960,3960,500
|
|
20240220,133100,619897640,3960,3960,3960,3960,0
|
|
20240220,133000,619897640,3960,3960,3960,3960,0
|
|
20240220,132900,619897640,3960,3960,3960,3960,513
|
|
20240220,132800,617866160,3960,3960,3960,3960,0
|
|
20240220,132700,617866160,3960,3960,3960,3960,10
|
|
20240220,132600,617826560,3960,3965,3965,3960,982
|
|
20240220,132500,613937815,3960,3960,3960,3960,69
|
|
20240220,132400,613664575,3960,3970,3970,3960,1904
|
|
20240220,132300,606117730,3970,3970,3970,3970,2
|
|
20240220,132200,606109790,3970,3970,3970,3970,12
|
|
20240220,132100,606062150,3970,3970,3970,3970,120
|
|
20240220,132000,605585750,3970,3970,3975,3970,219
|
|
20240220,131900,604716300,3975,3970,3975,3970,14
|
|
20240220,131800,604660710,3970,3970,3975,3970,299
|
|
20240220,131700,603472870,3970,3970,3970,3970,22
|
|
20240220,131600,603385530,3970,3970,3970,3965,463
|
|
20240220,131500,601547710,3965,3960,3965,3960,140
|
|
20240220,131400,600992685,3960,3965,3965,3955,1119
|
|
20240220,131300,596560810,3965,3965,3965,3965,100
|
|
20240220,131200,596164310,3970,3970,3970,3970,0
|
|
20240220,131100,596164310,3970,3965,3970,3965,511
|
|
20240220,131000,594135645,3965,3965,3965,3965,350
|
|
20240220,130900,592747895,3965,3965,3965,3965,10
|
|
20240220,130800,592708245,3960,3960,3960,3960,328
|
|
20240220,130700,591409365,3960,3960,3960,3960,0
|
|
20240220,130600,591409365,3960,3970,3970,3960,5
|
|
20240220,130500,591389535,3970,3970,3970,3970,1
|
|
20240220,130400,591385565,3970,3960,3970,3955,577
|
|
20240220,130300,589100640,3970,3970,3970,3970,0
|
|
20240220,130200,589100640,3970,3970,3970,3970,0
|
|
20240220,130100,589100640,3970,3970,3970,3970,50
|
|
20240220,130000,588902140,3970,3960,3970,3955,2716
|
|
20240220,125900,578149925,3965,3965,3965,3965,25
|
|
20240220,125800,578050800,3965,3965,3965,3965,0
|
|
20240220,125700,578050800,3965,3965,3965,3965,647
|
|
20240220,125600,575485445,3965,3965,3965,3965,0
|
|
20240220,125500,575485445,3965,3965,3965,3965,0
|
|
20240220,125400,575485445,3965,3965,3965,3965,0
|
|
20240220,125300,575485445,3965,3965,3965,3965,2
|
|
20240220,125200,575477515,3965,3965,3965,3965,45
|
|
20240220,125100,575299090,3965,3965,3970,3965,1093
|
|
20240220,125000,570960630,3960,3965,3965,3960,18
|
|
20240220,124900,570889270,3965,3965,3965,3965,0
|
|
20240220,124800,570889270,3965,3965,3965,3965,4
|
|
20240220,124700,570873410,3965,3965,3965,3965,88
|
|
20240220,124600,570524490,3970,3970,3970,3970,7
|
|
20240220,124500,570496700,3960,3970,3970,3960,2362
|
|
20240220,124400,561132550,3970,3970,3970,3970,0
|
|
20240220,124300,561132550,3970,3970,3970,3970,0
|
|
20240220,124200,561132550,3970,3975,3975,3970,2238
|
|
20240220,124100,552243070,3975,3975,3975,3975,50
|
|
20240220,124000,552044320,3975,3975,3975,3975,218
|
|
20240220,123900,551177770,3980,3980,3980,3980,52
|
|
20240220,123800,550970810,3980,3980,3980,3980,17
|
|
20240220,123700,550903150,3980,3980,3980,3980,11
|
|
20240220,123600,550859370,3980,3980,3980,3980,6
|
|
20240220,123500,550835490,3980,3980,3980,3980,7
|
|
20240220,123400,550807630,3975,3975,3980,3975,68
|
|
20240220,123300,550537080,3975,3975,3975,3975,0
|
|
20240220,123200,550537080,3975,3975,3975,3975,28
|
|
20240220,123100,550425780,3975,3975,3980,3975,127
|
|
20240220,123000,549920605,3975,3975,3975,3975,189
|
|
20240220,122900,549169330,3975,3975,3975,3975,260
|
|
20240220,122800,548135830,3975,3975,3975,3975,0
|
|
20240220,122700,548135830,3975,3975,3975,3975,20
|
|
20240220,122600,548056330,3980,3980,3980,3980,0
|
|
20240220,122500,548056330,3980,3975,3980,3975,9
|
|
20240220,122400,548020550,3975,3975,3975,3975,13
|
|
20240220,122300,547968875,3975,3975,3975,3975,257
|
|
20240220,122200,546947300,3975,3980,3980,3975,103
|
|
20240220,122100,546537375,3980,3975,3980,3975,5
|
|
20240220,122000,546517480,3980,3980,3980,3980,0
|
|
20240220,121900,546517480,3980,3980,3980,3980,100
|
|
20240220,121800,546119480,3965,3965,3965,3965,0
|
|
20240220,121700,546119480,3965,3965,3965,3965,0
|
|
20240220,121600,546119480,3965,3965,3965,3965,276
|
|
20240220,121500,545025140,3970,3970,3970,3970,170
|
|
20240220,121400,544350240,3970,3965,3970,3965,378
|
|
20240220,121300,542851320,3965,3970,3970,3965,342
|
|
20240220,121200,541493640,3970,3970,3970,3970,35
|
|
20240220,121100,541354690,3970,3975,3975,3970,977
|
|
20240220,121000,537474500,3975,3975,3975,3975,1
|
|
20240220,120900,537470525,3975,3975,3975,3975,23
|
|
20240220,120800,537379100,3975,3975,3975,3975,1
|
|
20240220,120700,537375125,3975,3965,3975,3965,1307
|
|
20240220,120600,532180520,3965,3965,3965,3965,1081
|
|
20240220,120500,527894355,3965,3965,3965,3965,409
|
|
20240220,120400,526272670,3965,3965,3965,3965,31
|
|
20240220,120300,526149755,3965,3965,3965,3965,560
|
|
20240220,120200,523929355,3965,3960,3965,3960,675
|
|
20240220,120100,521256350,3960,3965,3965,3960,1216
|
|
20240220,120000,516437235,3965,3965,3970,3965,1900
|
|
20240220,115900,508903235,3965,3970,3970,3965,74
|
|
20240220,115800,508609815,3970,3970,3970,3970,2
|
|
20240220,115700,508601875,3970,3970,3970,3970,433
|
|
20240220,115600,506882865,3970,3970,3970,3970,0
|
|
20240220,115500,506882865,3970,3970,3970,3970,0
|
|
20240220,115400,506882865,3970,3970,3970,3970,0
|
|
20240220,115300,506882865,3970,3970,3970,3970,150
|
|
20240220,115200,506287365,3975,3975,3975,3975,617
|
|
20240220,115100,503834790,3975,3965,3975,3965,101
|
|
20240220,115000,503433325,3965,3965,3965,3965,350
|
|
20240220,114900,502045575,3965,3965,3965,3965,612
|
|
20240220,114800,499618995,3965,3965,3975,3965,135
|
|
20240220,114700,499082670,3975,3970,3975,3970,1806
|
|
20240220,114600,491911350,3975,3970,3975,3970,1301
|
|
20240220,114500,486746375,3975,3980,3980,3975,1807
|
|
20240220,114400,479560255,3980,3980,3980,3980,0
|
|
20240220,114300,479560255,3980,3980,3980,3980,0
|
|
20240220,114200,479560255,3980,3980,3980,3980,0
|
|
20240220,114100,479560255,3980,3980,3980,3980,0
|
|
20240220,114000,479560255,3980,3980,3980,3980,0
|
|
20240220,113900,479560255,3980,3980,3980,3980,0
|
|
20240220,113800,479560255,3980,3980,3980,3980,0
|
|
20240220,113700,479560255,3980,3980,3980,3980,1
|
|
20240220,113600,479556275,3975,3975,3975,3975,450
|
|
20240220,113500,477767525,3975,3980,3980,3975,120
|
|
20240220,113400,477290030,3985,3985,3985,3985,0
|
|
20240220,113300,477290030,3985,3985,3985,3985,0
|
|
20240220,113200,477290030,3985,3985,3985,3985,0
|
|
20240220,113100,477290030,3985,3985,3985,3985,4
|
|
20240220,113000,477274090,3990,3990,3990,3990,0
|
|
20240220,112900,477274090,3990,3990,3990,3990,2
|
|
20240220,112800,477266110,3990,3990,3990,3990,1
|
|
20240220,112700,477262120,3975,3980,3980,3975,2000
|
|
20240220,112600,469311335,3980,3985,3985,3980,5094
|
|
20240220,112500,449031925,3985,3985,3985,3985,0
|
|
20240220,112400,449031925,3985,3990,3990,3985,488
|
|
20240220,112300,447087225,3985,3985,3985,3985,250
|
|
20240220,112200,446090975,3985,3985,3985,3985,70
|
|
20240220,112100,445812025,3985,3985,3985,3985,1
|
|
20240220,112000,445808040,3985,3985,3985,3985,130
|
|
20240220,111900,445289990,3985,3985,3985,3985,79
|
|
20240220,111800,444975175,3985,3990,3990,3985,545
|
|
20240220,111700,442801610,3990,3990,3990,3990,8
|
|
20240220,111600,442769690,3990,3990,3995,3990,2752
|
|
20240220,111500,431776695,3990,3990,3990,3990,8
|
|
20240220,111400,431744775,3990,3985,3990,3985,7
|
|
20240220,111300,431716850,3985,3990,3990,3985,182
|
|
20240220,111200,430990680,3990,3990,3990,3990,3
|
|
20240220,111100,430978710,3985,3985,3985,3985,0
|
|
20240220,111000,430978710,3985,3985,3985,3985,9
|
|
20240220,110900,430942845,3980,3990,3990,3980,125
|
|
20240220,110800,430445335,3980,3985,3985,3980,1954
|
|
20240220,110700,422667165,3985,3985,3985,3985,865
|
|
20240220,110600,419220140,4000,4000,4000,4000,0
|
|
20240220,110500,419220140,4000,4000,4000,4000,2
|
|
20240220,110400,419212140,4000,4000,4000,4000,16
|
|
20240220,110300,419148140,3985,3985,3985,3985,650
|
|
20240220,110200,416557890,3990,4000,4000,3980,4748
|
|
20240220,110100,397637785,4000,4000,4000,4000,109
|
|
20240220,110000,397201785,4000,3995,4000,3995,605
|
|
20240220,105900,394783185,4000,4000,4000,4000,1
|
|
20240220,105800,394779185,3990,3995,3995,3990,4300
|
|
20240220,105700,377620750,3995,3995,3995,3995,2512
|
|
20240220,105600,367585310,3995,3995,3995,3995,21
|
|
20240220,105500,367501415,3995,3995,3995,3995,1
|
|
20240220,105400,367497420,3995,4000,4000,3995,506
|
|
20240220,105300,365473425,4005,4005,4005,4005,0
|
|
20240220,105200,365473425,4005,4005,4005,4005,129
|
|
20240220,105100,364956780,4005,4005,4005,4005,2
|
|
20240220,105000,364948770,4005,4005,4005,4005,0
|
|
20240220,104900,364948770,4005,4005,4005,4005,198
|
|
20240220,104800,364155780,4005,4005,4005,4005,6
|
|
20240220,104700,364131750,4010,4005,4010,4005,126
|
|
20240220,104600,363626570,4010,4020,4020,4010,48
|
|
20240220,104500,363433850,3990,3995,3995,3990,2763
|
|
20240220,104400,352398025,4000,4000,4000,4000,1034
|
|
20240220,104300,348262025,4000,4000,4000,4000,41
|
|
20240220,104200,348098025,4000,4000,4000,4000,2
|
|
20240220,104100,348090025,4000,4000,4000,4000,0
|
|
20240220,104000,348090025,4000,4000,4000,4000,152
|
|
20240220,103900,347482025,4000,4000,4000,4000,50
|
|
20240220,103800,347282025,4000,4000,4000,4000,0
|
|
20240220,103700,347282025,4000,4005,4005,4000,4213
|
|
20240220,103600,330427340,4005,4005,4005,4005,340
|
|
20240220,103500,329065640,4000,4000,4000,4000,0
|
|
20240220,103400,329065640,4000,4015,4015,4000,1571
|
|
20240220,103300,322762575,4020,4020,4020,4020,106
|
|
20240220,103200,322336455,4020,4020,4020,4020,500
|
|
20240220,103100,320326455,4020,4020,4020,4020,380
|
|
20240220,103000,318798855,4020,4020,4020,4020,31
|
|
20240220,102900,318674235,4020,4015,4020,4015,754
|
|
20240220,102800,315643520,4020,4020,4020,4020,0
|
|
20240220,102700,315643520,4020,4005,4020,4005,1466
|
|
20240220,102600,309772175,4005,4005,4005,4005,78
|
|
20240220,102500,309459785,4005,4005,4005,4005,0
|
|
20240220,102400,309459785,4005,4005,4005,4005,987
|
|
20240220,102300,305506850,4010,4010,4010,4010,0
|
|
20240220,102200,305506850,4010,4010,4010,4010,0
|
|
20240220,102100,305506850,4010,4010,4010,4010,335
|
|
20240220,102000,304163500,4010,4010,4010,4010,1
|
|
20240220,101900,304159490,4010,4010,4010,4010,597
|
|
20240220,101800,301765520,4020,4015,4020,4015,2
|
|
20240220,101700,301757485,4010,4015,4015,4010,102
|
|
20240220,101600,301348455,4015,4015,4015,4015,501
|
|
20240220,101500,299336940,4015,4015,4015,4015,152
|
|
20240220,101400,298726660,4015,4015,4015,4015,0
|
|
20240220,101300,298726660,4015,4015,4015,4015,0
|
|
20240220,101200,298726660,4015,4015,4015,4015,11
|
|
20240220,101100,298682495,4020,4020,4020,4020,0
|
|
20240220,101000,298682495,4020,4020,4020,4020,48
|
|
20240220,100900,298489535,4020,4000,4020,4000,805
|
|
20240220,100800,295266435,4000,4000,4000,4000,45
|
|
20240220,100700,295086435,3995,3995,3995,3995,200
|
|
20240220,100600,294287435,3990,4000,4015,3990,2180
|
|
20240220,100500,285577615,4020,4010,4020,4010,70
|
|
20240220,100400,285296295,4010,4000,4010,4000,736
|
|
20240220,100300,282352265,4005,4000,4005,4000,669
|
|
20240220,100200,279672970,4005,4000,4005,4000,1132
|
|
20240220,100100,275144715,3995,4000,4000,3995,746
|
|
20240220,100000,272164395,3995,4000,4000,3995,2351
|
|
20240220,095900,262770665,4000,4000,4000,4000,150
|
|
20240220,095800,262170665,3995,4005,4005,3995,7091
|
|
20240220,095700,233805690,4005,4020,4020,4005,2702
|
|
20240220,095600,222983910,4005,4010,4010,4005,1875
|
|
20240220,095500,215471210,4005,4015,4015,4005,1500
|
|
20240220,095400,209462090,4010,4010,4010,4010,985
|
|
20240220,095300,205512240,4015,4020,4025,4015,3100
|
|
20240220,095200,193055975,4015,4015,4015,4015,0
|
|
20240220,095100,193055975,4015,4015,4015,4015,0
|
|
20240220,095000,193055975,4015,4010,4015,4010,73
|
|
20240220,094900,192762990,4010,4010,4010,4010,77
|
|
20240220,094800,192454220,4010,4015,4015,4010,7
|
|
20240220,094700,192426145,4015,4015,4015,4015,6
|
|
20240220,094600,192402055,4010,4010,4010,4010,284
|
|
20240220,094500,191263215,4010,4005,4010,4000,2940
|
|
20240220,094400,179487780,4010,4010,4010,4010,365
|
|
20240220,094300,178024130,4005,4015,4015,4005,2203
|
|
20240220,094200,169197590,4015,4015,4015,4015,400
|
|
20240220,094100,167591590,4015,4020,4020,4015,1054
|
|
20240220,094000,163359510,4020,4015,4020,4015,126
|
|
20240220,093900,162853015,4015,4020,4020,4015,477
|
|
20240220,093800,160936970,4020,4020,4020,4020,759
|
|
20240220,093700,157885790,4020,4020,4020,4020,10
|
|
20240220,093600,157845590,4020,4025,4025,4020,161
|
|
20240220,093500,157198295,4025,4030,4030,4025,887
|
|
20240220,093400,153626620,4040,4035,4040,4035,2147
|
|
20240220,093300,144953475,4040,4040,4040,4030,213
|
|
20240220,093200,144093555,4040,4040,4040,4040,90
|
|
20240220,093100,143729955,4035,4030,4035,4030,162
|
|
20240220,093000,143076295,4030,4020,4030,4020,604
|
|
20240220,092900,140647665,4020,4020,4020,4020,1
|
|
20240220,092800,140643645,4010,4010,4010,4010,470
|
|
20240220,092700,138758945,4015,4015,4020,4015,355
|
|
20240220,092600,137333380,4010,4010,4010,4010,950
|
|
20240220,092500,133523880,4010,4010,4010,4010,445
|
|
20240220,092400,131739430,4010,4015,4015,4010,1110
|
|
20240220,092300,127285650,4020,4020,4020,4020,107
|
|
20240220,092200,126855510,4020,4020,4020,4020,231
|
|
20240220,092100,125926890,4015,4025,4025,4010,1024
|
|
20240220,092000,121817530,4025,4025,4025,4025,1
|
|
20240220,091900,121813505,4025,4010,4025,4010,114
|
|
20240220,091800,121356350,4015,4015,4015,4015,3053
|
|
20240220,091700,109098555,4020,4020,4020,4020,141
|
|
20240220,091600,108531735,4020,4025,4025,4020,2338
|
|
20240220,091500,99131985,4025,4035,4035,4025,1617
|
|
20240220,091400,92622480,4045,4045,4045,4030,2029
|
|
20240220,091300,84439970,4035,4045,4045,4035,4478
|
|
20240220,091200,66346995,4040,4040,4040,4040,1
|
|
20240220,091100,66342955,4055,4055,4055,4055,65
|
|
20240220,091000,66079380,4055,4045,4055,4035,2672
|
|
20240220,090900,55276395,4045,4045,4045,4045,443
|
|
20240220,090800,53484460,4045,4055,4055,4045,1612
|
|
20240220,090700,46952650,4065,4065,4065,4065,0
|
|
20240220,090600,46952650,4065,4065,4065,4065,508
|
|
20240220,090500,44887630,4065,4080,4080,4065,20
|
|
20240220,090400,44806180,4080,4075,4080,4075,1379
|
|
20240220,090300,39180115,4080,4050,4080,4050,4255
|
|
20240220,090200,21907465,4050,4050,4075,4050,1298
|
|
20240220,090100,16622565,4075,4050,4075,4050,454
|
|
20240220,090000,14783565,4050,4080,4080,4045,3642
|