676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201300,43344885,3135,3135,3135,3135,69
|
|
20240220,201200,43344885,3135,3135,3135,3135,0
|
|
20240220,201100,43344885,3135,3135,3135,3135,0
|
|
20240220,201000,43344885,3135,3135,3135,3135,0
|
|
20240220,200900,43344885,3135,3135,3135,3135,0
|
|
20240220,200800,43344885,3135,3135,3135,3135,0
|
|
20240220,200700,43344885,3135,3135,3135,3135,0
|
|
20240220,200600,43344885,3135,3135,3135,3135,0
|
|
20240220,200500,43344885,3135,3135,3135,3135,0
|
|
20240220,200400,43344885,3135,3135,3135,3135,0
|
|
20240220,200300,43344885,3135,3135,3135,3135,0
|
|
20240220,200200,43344885,3135,3135,3135,3135,0
|
|
20240220,200100,43344885,3135,3135,3135,3135,0
|
|
20240220,200000,43344885,3135,3135,3135,3135,0
|
|
20240220,195900,43344885,3135,3135,3135,3135,0
|
|
20240220,195800,43344885,3135,3135,3135,3135,0
|
|
20240220,195700,43344885,3135,3135,3135,3135,0
|
|
20240220,195600,43344885,3135,3135,3135,3135,0
|
|
20240220,195500,43344885,3135,3135,3135,3135,0
|
|
20240220,195400,43344885,3135,3135,3135,3135,0
|
|
20240220,195300,43344885,3135,3135,3135,3135,0
|
|
20240220,195200,43344885,3135,3135,3135,3135,0
|
|
20240220,195100,43344885,3135,3135,3135,3135,0
|
|
20240220,195000,43344885,3135,3135,3135,3135,0
|
|
20240220,194900,43344885,3135,3135,3135,3135,0
|
|
20240220,194800,43344885,3135,3135,3135,3135,0
|
|
20240220,194700,43344885,3135,3135,3135,3135,0
|
|
20240220,194600,43344885,3135,3135,3135,3135,0
|
|
20240220,194500,43344885,3135,3135,3135,3135,0
|
|
20240220,194400,43344885,3135,3135,3135,3135,0
|
|
20240220,194300,43344885,3135,3135,3135,3135,69
|
|
20240220,194200,43344885,3135,3135,3135,3135,0
|
|
20240220,194100,43344885,3135,3135,3135,3135,0
|
|
20240220,194000,43344885,3135,3135,3135,3135,0
|
|
20240220,193900,43344885,3135,3135,3135,3135,0
|
|
20240220,193800,43344885,3135,3135,3135,3135,0
|
|
20240220,193700,43344885,3135,3135,3135,3135,0
|
|
20240220,193600,43344885,3135,3135,3135,3135,0
|
|
20240220,193500,43344885,3135,3135,3135,3135,0
|
|
20240220,193400,43344885,3135,3135,3135,3135,0
|
|
20240220,193300,43344885,3135,3135,3135,3135,0
|
|
20240220,193200,43344885,3135,3135,3135,3135,0
|
|
20240220,193100,43344885,3135,3135,3135,3135,0
|
|
20240220,193000,43344885,3135,3135,3135,3135,0
|
|
20240220,192900,43344885,3135,3135,3135,3135,0
|
|
20240220,192800,43344885,3135,3135,3135,3135,0
|
|
20240220,192700,43344885,3135,3135,3135,3135,0
|
|
20240220,192600,43344885,3135,3135,3135,3135,0
|
|
20240220,192500,43344885,3135,3135,3135,3135,0
|
|
20240220,192400,43344885,3135,3135,3135,3135,0
|
|
20240220,192300,43344885,3135,3135,3135,3135,0
|
|
20240220,192200,43344885,3135,3135,3135,3135,0
|
|
20240220,192100,43344885,3135,3135,3135,3135,0
|
|
20240220,192000,43344885,3135,3135,3135,3135,0
|
|
20240220,191900,43344885,3135,3135,3135,3135,0
|
|
20240220,191800,43344885,3135,3135,3135,3135,0
|
|
20240220,191700,43344885,3135,3135,3135,3135,0
|
|
20240220,191600,43344885,3135,3135,3135,3135,0
|
|
20240220,191500,43344885,3135,3135,3135,3135,0
|
|
20240220,191400,43344885,3135,3135,3135,3135,0
|
|
20240220,191300,43344885,3135,3135,3135,3135,69
|
|
20240220,191200,43344885,3135,3135,3135,3135,0
|
|
20240220,191100,43344885,3135,3135,3135,3135,0
|
|
20240220,191000,43344885,3135,3135,3135,3135,0
|
|
20240220,190900,43344885,3135,3135,3135,3135,0
|
|
20240220,190800,43344885,3135,3135,3135,3135,0
|
|
20240220,190700,43344885,3135,3135,3135,3135,0
|
|
20240220,190600,43344885,3135,3135,3135,3135,0
|
|
20240220,190500,43344885,3135,3135,3135,3135,0
|
|
20240220,190400,43344885,3135,3135,3135,3135,0
|
|
20240220,190300,43344885,3135,3135,3135,3135,0
|
|
20240220,190200,43344885,3135,3135,3135,3135,0
|
|
20240220,190100,43344885,3135,3135,3135,3135,0
|
|
20240220,190000,43344885,3135,3135,3135,3135,0
|
|
20240220,185900,43344885,3135,3135,3135,3135,0
|
|
20240220,185800,43344885,3135,3135,3135,3135,0
|
|
20240220,185700,43344885,3135,3135,3135,3135,0
|
|
20240220,185600,43344885,3135,3135,3135,3135,0
|
|
20240220,185500,43344885,3135,3135,3135,3135,0
|
|
20240220,185400,43344885,3135,3135,3135,3135,0
|
|
20240220,185300,43344885,3135,3135,3135,3135,0
|
|
20240220,185200,43344885,3135,3135,3135,3135,0
|
|
20240220,185100,43344885,3135,3135,3135,3135,0
|
|
20240220,185000,43344885,3135,3135,3135,3135,0
|
|
20240220,184900,43344885,3135,3135,3135,3135,0
|
|
20240220,184800,43344885,3135,3135,3135,3135,0
|
|
20240220,184700,43344885,3135,3135,3135,3135,0
|
|
20240220,184600,43344885,3135,3135,3135,3135,0
|
|
20240220,184500,43344885,3135,3135,3135,3135,0
|
|
20240220,184400,43344885,3135,3135,3135,3135,0
|
|
20240220,184300,43344885,3135,3135,3135,3135,69
|
|
20240220,184200,43344885,3135,3135,3135,3135,0
|
|
20240220,184100,43344885,3135,3135,3135,3135,0
|
|
20240220,184000,43344885,3135,3135,3135,3135,0
|
|
20240220,183900,43344885,3135,3135,3135,3135,0
|
|
20240220,183800,43344885,3135,3135,3135,3135,0
|
|
20240220,183700,43344885,3135,3135,3135,3135,0
|
|
20240220,183600,43344885,3135,3135,3135,3135,0
|
|
20240220,183500,43344885,3135,3135,3135,3135,0
|
|
20240220,183400,43344885,3135,3135,3135,3135,0
|
|
20240220,183300,43344885,3135,3135,3135,3135,0
|
|
20240220,183200,43344885,3135,3135,3135,3135,0
|
|
20240220,183100,43344885,3135,3135,3135,3135,0
|
|
20240220,183000,43344885,3135,3135,3135,3135,0
|
|
20240220,182900,43344885,3135,3135,3135,3135,0
|
|
20240220,182800,43344885,3135,3135,3135,3135,0
|
|
20240220,182700,43344885,3135,3135,3135,3135,0
|
|
20240220,182600,43344885,3135,3135,3135,3135,0
|
|
20240220,182500,43344885,3135,3135,3135,3135,0
|
|
20240220,182400,43344885,3135,3135,3135,3135,0
|
|
20240220,182300,43344885,3135,3135,3135,3135,0
|
|
20240220,182200,43344885,3135,3135,3135,3135,0
|
|
20240220,182100,43344885,3135,3135,3135,3135,0
|
|
20240220,182000,43344885,3135,3135,3135,3135,0
|
|
20240220,181900,43344885,3135,3135,3135,3135,0
|
|
20240220,181800,43344885,3135,3135,3135,3135,0
|
|
20240220,181700,43344885,3135,3135,3135,3135,0
|
|
20240220,181600,43344885,3135,3135,3135,3135,0
|
|
20240220,181500,43344885,3135,3135,3135,3135,0
|
|
20240220,181400,43344885,3135,3135,3135,3135,0
|
|
20240220,181300,43344885,3135,3135,3135,3135,69
|
|
20240220,181200,43344885,3135,3135,3135,3135,0
|
|
20240220,181100,43344885,3135,3135,3135,3135,0
|
|
20240220,181000,43344885,3135,3135,3135,3135,0
|
|
20240220,180900,43344885,3135,3135,3135,3135,0
|
|
20240220,180800,43344885,3135,3135,3135,3135,0
|
|
20240220,180700,43344885,3135,3135,3135,3135,0
|
|
20240220,180600,43344885,3135,3135,3135,3135,0
|
|
20240220,180500,43344885,3135,3135,3135,3135,0
|
|
20240220,180400,43344885,3135,3135,3135,3135,0
|
|
20240220,180300,43344885,3135,3135,3135,3135,0
|
|
20240220,180200,43344885,3135,3135,3135,3135,0
|
|
20240220,180100,43344885,3135,3135,3135,3135,0
|
|
20240220,180000,43344885,3135,3135,3135,3135,0
|
|
20240220,175900,43344885,3135,3135,3135,3135,0
|
|
20240220,175800,43344885,3135,3135,3135,3135,0
|
|
20240220,175700,43344885,3135,3135,3135,3135,0
|
|
20240220,175600,43344885,3135,3135,3135,3135,0
|
|
20240220,175500,43344885,3135,3135,3135,3135,0
|
|
20240220,175400,43344885,3135,3135,3135,3135,0
|
|
20240220,175300,43344885,3135,3135,3135,3135,0
|
|
20240220,175200,43344885,3135,3135,3135,3135,0
|
|
20240220,175100,43344885,3135,3135,3135,3135,0
|
|
20240220,175000,43344885,3135,3135,3135,3135,0
|
|
20240220,174900,43344885,3135,3135,3135,3135,0
|
|
20240220,174800,43344885,3135,3135,3135,3135,0
|
|
20240220,174700,43344885,3135,3135,3135,3135,0
|
|
20240220,174600,43344885,3135,3135,3135,3135,0
|
|
20240220,174500,43344885,3135,3135,3135,3135,0
|
|
20240220,174400,43344885,3135,3135,3135,3135,0
|
|
20240220,174300,43344885,3135,3135,3135,3135,69
|
|
20240220,174200,43344885,3135,3135,3135,3135,0
|
|
20240220,174100,43344885,3135,3135,3135,3135,0
|
|
20240220,174000,43344885,3135,3135,3135,3135,0
|
|
20240220,173900,43344885,3135,3135,3135,3135,0
|
|
20240220,173800,43344885,3135,3135,3135,3135,0
|
|
20240220,173700,43344885,3135,3135,3135,3135,0
|
|
20240220,173600,43344885,3135,3135,3135,3135,0
|
|
20240220,173500,43344885,3135,3135,3135,3135,0
|
|
20240220,173400,43344885,3135,3135,3135,3135,0
|
|
20240220,173300,43344885,3135,3135,3135,3135,0
|
|
20240220,173200,43344885,3135,3135,3135,3135,0
|
|
20240220,173100,43344885,3135,3135,3135,3135,0
|
|
20240220,173000,43344885,3135,3135,3135,3135,0
|
|
20240220,172900,43344885,3135,3135,3135,3135,0
|
|
20240220,172800,43344885,3135,3135,3135,3135,0
|
|
20240220,172700,43344885,3135,3135,3135,3135,0
|
|
20240220,172600,43344885,3135,3135,3135,3135,0
|
|
20240220,172500,43344885,3135,3135,3135,3135,0
|
|
20240220,172400,43344885,3135,3135,3135,3135,0
|
|
20240220,172300,43344885,3135,3135,3135,3135,0
|
|
20240220,172200,43344885,3135,3135,3135,3135,0
|
|
20240220,172100,43344885,3135,3135,3135,3135,0
|
|
20240220,172000,43344885,3135,3135,3135,3135,0
|
|
20240220,171900,43344885,3135,3135,3135,3135,0
|
|
20240220,171800,43344885,3135,3135,3135,3135,0
|
|
20240220,171700,43344885,3135,3135,3135,3135,0
|
|
20240220,171600,43344885,3135,3135,3135,3135,0
|
|
20240220,171500,43344885,3135,3135,3135,3135,0
|
|
20240220,171400,43344885,3135,3135,3135,3135,0
|
|
20240220,171300,43344885,3135,3135,3135,3135,69
|
|
20240220,171200,43344885,3135,3135,3135,3135,0
|
|
20240220,171100,43344885,3135,3135,3135,3135,0
|
|
20240220,171000,43344885,3135,3135,3135,3135,0
|
|
20240220,170900,43344885,3135,3135,3135,3135,0
|
|
20240220,170800,43344885,3135,3135,3135,3135,0
|
|
20240220,170700,43344885,3135,3135,3135,3135,0
|
|
20240220,170600,43344885,3135,3135,3135,3135,0
|
|
20240220,170500,43344885,3135,3135,3135,3135,0
|
|
20240220,170400,43344885,3135,3135,3135,3135,0
|
|
20240220,170300,43344885,3135,3135,3135,3135,0
|
|
20240220,170200,43344885,3135,3135,3135,3135,0
|
|
20240220,170100,43344885,3135,3135,3135,3135,0
|
|
20240220,170000,43344885,3135,3135,3135,3135,0
|
|
20240220,165900,43344885,3135,3135,3135,3135,0
|
|
20240220,165800,43344885,3135,3135,3135,3135,0
|
|
20240220,165700,43344885,3135,3135,3135,3135,0
|
|
20240220,165600,43344885,3135,3135,3135,3135,0
|
|
20240220,165500,43344885,3135,3135,3135,3135,0
|
|
20240220,165400,43344885,3135,3135,3135,3135,0
|
|
20240220,165300,43344885,3135,3135,3135,3135,0
|
|
20240220,165200,43344885,3135,3135,3135,3135,0
|
|
20240220,165100,43344885,3135,3135,3135,3135,0
|
|
20240220,165000,43344885,3135,3135,3135,3135,0
|
|
20240220,164900,43344885,3135,3135,3135,3135,0
|
|
20240220,164800,43344885,3135,3135,3135,3135,0
|
|
20240220,164700,43344885,3135,3135,3135,3135,0
|
|
20240220,164600,43344885,3135,3135,3135,3135,0
|
|
20240220,164500,43344885,3135,3135,3135,3135,0
|
|
20240220,164400,43344885,3135,3135,3135,3135,0
|
|
20240220,164300,43344885,3135,3135,3135,3135,69
|
|
20240220,164200,43344885,3135,3135,3135,3135,0
|
|
20240220,164100,43344885,3135,3135,3135,3135,0
|
|
20240220,164000,43344885,3135,3135,3135,3135,0
|
|
20240220,163900,43344885,3135,3135,3135,3135,0
|
|
20240220,163800,43344885,3135,3135,3135,3135,0
|
|
20240220,163700,43344885,3135,3135,3135,3135,0
|
|
20240220,163600,43344885,3135,3135,3135,3135,0
|
|
20240220,163500,43344885,3135,3135,3135,3135,0
|
|
20240220,163400,43344885,3135,3135,3135,3135,0
|
|
20240220,163300,43344885,3135,3135,3135,3135,0
|
|
20240220,163200,43344885,3135,3135,3135,3135,0
|
|
20240220,163100,43344885,3135,3135,3135,3135,0
|
|
20240220,163000,43344885,3135,3135,3135,3135,0
|
|
20240220,162900,43344885,3135,3135,3135,3135,0
|
|
20240220,162800,43344885,3135,3135,3135,3135,0
|
|
20240220,162700,43344885,3135,3135,3135,3135,0
|
|
20240220,162600,43344885,3135,3135,3135,3135,0
|
|
20240220,162500,43344885,3135,3135,3135,3135,0
|
|
20240220,162400,43344885,3135,3135,3135,3135,0
|
|
20240220,162300,43344885,3135,3135,3135,3135,0
|
|
20240220,162200,43344885,3135,3135,3135,3135,0
|
|
20240220,162100,43344885,3135,3135,3135,3135,0
|
|
20240220,162000,43344885,3135,3135,3135,3135,0
|
|
20240220,161900,43344885,3135,3135,3135,3135,0
|
|
20240220,161800,43344885,3135,3135,3135,3135,0
|
|
20240220,161700,43344885,3135,3135,3135,3135,0
|
|
20240220,161600,43344885,3135,3135,3135,3135,0
|
|
20240220,161500,43344885,3135,3135,3135,3135,0
|
|
20240220,161400,43344885,3135,3135,3135,3135,0
|
|
20240220,161300,43344885,3135,3135,3135,3135,69
|
|
20240220,161200,43344885,3135,3135,3135,3135,0
|
|
20240220,161100,43344885,3135,3135,3135,3135,0
|
|
20240220,161000,43344885,3135,3135,3135,3135,0
|
|
20240220,160900,43344885,3135,3135,3135,3135,0
|
|
20240220,160800,43344885,3135,3135,3135,3135,0
|
|
20240220,160700,43344885,3135,3135,3135,3135,0
|
|
20240220,160600,43344885,3135,3135,3135,3135,0
|
|
20240220,160500,43344885,3135,3135,3135,3135,0
|
|
20240220,160400,43344885,3135,3135,3135,3135,0
|
|
20240220,160300,43344885,3135,3135,3135,3135,0
|
|
20240220,160200,43344885,3135,3135,3135,3135,0
|
|
20240220,160100,43344885,3135,3135,3135,3135,0
|
|
20240220,160000,43344885,3135,3135,3135,3135,0
|
|
20240220,155900,43344885,3135,3135,3135,3135,0
|
|
20240220,155800,43344885,3135,3135,3135,3135,0
|
|
20240220,155700,43344885,3135,3135,3135,3135,0
|
|
20240220,155600,43344885,3135,3135,3135,3135,0
|
|
20240220,155500,43344885,3135,3135,3135,3135,0
|
|
20240220,155400,43344885,3135,3135,3135,3135,0
|
|
20240220,155300,43344885,3135,3135,3135,3135,0
|
|
20240220,155200,43344885,3135,3135,3135,3135,0
|
|
20240220,155100,43344885,3135,3135,3135,3135,0
|
|
20240220,155000,43344885,3135,3135,3135,3135,0
|
|
20240220,154900,43344885,3135,3135,3135,3135,0
|
|
20240220,154800,43344885,3135,3135,3135,3135,0
|
|
20240220,154700,43344885,3135,3135,3135,3135,0
|
|
20240220,154600,43344885,3135,3135,3135,3135,0
|
|
20240220,154500,43344885,3135,3135,3135,3135,0
|
|
20240220,154400,43344885,3135,3135,3135,3135,0
|
|
20240220,154300,43344885,3135,3135,3135,3135,69
|
|
20240220,154200,43344885,3135,3135,3135,3135,0
|
|
20240220,154100,43344885,3135,3135,3135,3135,0
|
|
20240220,154000,43344885,3135,3135,3135,3135,0
|
|
20240220,153900,43344885,3135,3135,3135,3135,0
|
|
20240220,153800,43344885,3135,3135,3135,3135,0
|
|
20240220,153700,43344885,3135,3135,3135,3135,0
|
|
20240220,153600,43344885,3135,3135,3135,3135,0
|
|
20240220,153500,43344885,3135,3135,3135,3135,0
|
|
20240220,153400,43344885,3135,3135,3135,3135,0
|
|
20240220,153300,43344885,3135,3135,3135,3135,0
|
|
20240220,153200,43344885,3135,3135,3135,3135,0
|
|
20240220,153100,43344885,3135,3135,3135,3135,0
|
|
20240220,153000,43344885,3135,3135,3135,3135,69
|
|
20240220,152900,43128570,3120,3120,3120,3120,0
|
|
20240220,152800,43128570,3120,3120,3120,3120,0
|
|
20240220,152700,43128570,3120,3120,3120,3120,0
|
|
20240220,152600,43128570,3120,3120,3120,3120,0
|
|
20240220,152500,43128570,3120,3120,3120,3120,0
|
|
20240220,152400,43128570,3120,3120,3120,3120,0
|
|
20240220,152300,43128570,3120,3120,3120,3120,0
|
|
20240220,152200,43128570,3120,3120,3120,3120,0
|
|
20240220,152100,43128570,3120,3120,3120,3120,0
|
|
20240220,152000,43128570,3120,3120,3120,3120,0
|
|
20240220,151900,43128570,3120,3120,3120,3120,0
|
|
20240220,151800,43128570,3120,3120,3120,3120,3
|
|
20240220,151700,43119210,3120,3120,3120,3120,0
|
|
20240220,151600,43119210,3120,3120,3120,3120,17
|
|
20240220,151500,43066170,3135,3135,3135,3135,5
|
|
20240220,151400,43050495,3135,3135,3135,3135,1
|
|
20240220,151300,43047360,3135,3135,3135,3135,0
|
|
20240220,151200,43047360,3135,3135,3135,3135,0
|
|
20240220,151100,43047360,3135,3135,3135,3135,0
|
|
20240220,151000,43047360,3135,3135,3135,3135,0
|
|
20240220,150900,43047360,3135,3135,3135,3135,0
|
|
20240220,150800,43047360,3135,3135,3135,3135,0
|
|
20240220,150700,43047360,3135,3135,3135,3135,7
|
|
20240220,150600,43025415,3135,3135,3135,3135,1
|
|
20240220,150500,43022280,3130,3130,3130,3130,0
|
|
20240220,150400,43022280,3130,3130,3130,3130,0
|
|
20240220,150300,43022280,3130,3130,3130,3130,0
|
|
20240220,150200,43022280,3130,3130,3130,3130,0
|
|
20240220,150100,43022280,3130,3130,3130,3130,48
|
|
20240220,150000,42872040,3130,3130,3130,3130,227
|
|
20240220,145900,42161530,3135,3135,3135,3135,0
|
|
20240220,145800,42161530,3135,3135,3135,3135,1
|
|
20240220,145700,42158395,3130,3130,3130,3130,20
|
|
20240220,145600,42095795,3130,3130,3130,3130,0
|
|
20240220,145500,42095795,3130,3130,3130,3130,0
|
|
20240220,145400,42095795,3130,3130,3130,3130,0
|
|
20240220,145300,42095795,3130,3130,3130,3130,1
|
|
20240220,145200,42092665,3130,3130,3130,3130,0
|
|
20240220,145100,42092665,3130,3130,3130,3130,31
|
|
20240220,145000,41995635,3130,3130,3130,3130,8
|
|
20240220,144900,41970595,3130,3130,3130,3130,0
|
|
20240220,144800,41970595,3130,3130,3130,3130,234
|
|
20240220,144700,41238175,3130,3130,3130,3130,0
|
|
20240220,144600,41238175,3130,3130,3130,3130,32
|
|
20240220,144500,41138015,3130,3130,3130,3130,0
|
|
20240220,144400,41138015,3130,3130,3130,3130,0
|
|
20240220,144300,41138015,3130,3130,3130,3130,0
|
|
20240220,144200,41138015,3130,3130,3130,3130,0
|
|
20240220,144100,41138015,3130,3130,3130,3130,1
|
|
20240220,144000,41134885,3120,3120,3120,3120,72
|
|
20240220,143900,40910245,3120,3120,3120,3120,5
|
|
20240220,143800,40894645,3130,3130,3130,3130,0
|
|
20240220,143700,40894645,3130,3130,3130,3130,0
|
|
20240220,143600,40894645,3130,3130,3130,3130,0
|
|
20240220,143500,40894645,3130,3120,3130,3120,116
|
|
20240220,143400,40532295,3120,3120,3120,3120,0
|
|
20240220,143300,40532295,3120,3120,3120,3120,0
|
|
20240220,143200,40532295,3120,3120,3120,3120,0
|
|
20240220,143100,40532295,3120,3120,3120,3120,1
|
|
20240220,143000,40529175,3115,3115,3115,3115,1
|
|
20240220,142900,40526060,3115,3115,3115,3115,53
|
|
20240220,142800,40360965,3110,3135,3135,3100,2113
|
|
20240220,142700,33786835,3145,3145,3145,3145,0
|
|
20240220,142600,33786835,3145,3145,3145,3145,0
|
|
20240220,142500,33786835,3145,3145,3145,3145,0
|
|
20240220,142400,33786835,3145,3145,3145,3145,0
|
|
20240220,142300,33786835,3145,3145,3145,3145,0
|
|
20240220,142200,33786835,3145,3145,3145,3145,0
|
|
20240220,142100,33786835,3145,3145,3145,3145,0
|
|
20240220,142000,33786835,3145,3145,3145,3145,0
|
|
20240220,141900,33786835,3145,3145,3145,3145,0
|
|
20240220,141800,33786835,3145,3145,3145,3145,0
|
|
20240220,141700,33786835,3145,3145,3145,3145,0
|
|
20240220,141600,33786835,3145,3145,3145,3145,0
|
|
20240220,141500,33786835,3145,3145,3145,3145,17
|
|
20240220,141400,33733370,3145,3145,3145,3145,0
|
|
20240220,141300,33733370,3145,3130,3145,3125,401
|
|
20240220,141200,32479730,3130,3130,3130,3130,0
|
|
20240220,141100,32479730,3130,3130,3130,3130,1
|
|
20240220,141000,32476600,3130,3130,3130,3130,2
|
|
20240220,140900,32470340,3130,3130,3130,3130,8
|
|
20240220,140800,32445300,3130,3130,3130,3130,224
|
|
20240220,140700,31744180,3140,3140,3140,3140,0
|
|
20240220,140600,31744180,3140,3140,3140,3140,0
|
|
20240220,140500,31744180,3140,3140,3140,3140,0
|
|
20240220,140400,31744180,3140,3140,3140,3140,0
|
|
20240220,140300,31744180,3140,3140,3140,3140,0
|
|
20240220,140200,31744180,3140,3140,3140,3140,0
|
|
20240220,140100,31744180,3140,3140,3140,3140,0
|
|
20240220,140000,31744180,3140,3140,3140,3140,0
|
|
20240220,135900,31744180,3140,3140,3140,3140,105
|
|
20240220,135800,31414480,3140,3140,3140,3140,2
|
|
20240220,135700,31408200,3140,3140,3140,3140,0
|
|
20240220,135600,31408200,3140,3140,3140,3140,0
|
|
20240220,135500,31408200,3140,3140,3140,3140,0
|
|
20240220,135400,31408200,3140,3140,3140,3140,1
|
|
20240220,135300,31405060,3140,3140,3140,3140,0
|
|
20240220,135200,31405060,3140,3140,3140,3140,34
|
|
20240220,135100,31298300,3150,3150,3150,3150,0
|
|
20240220,135000,31298300,3150,3150,3150,3150,0
|
|
20240220,134900,31298300,3150,3150,3150,3150,0
|
|
20240220,134800,31298300,3150,3150,3150,3150,1
|
|
20240220,134700,31295150,3150,3150,3150,3150,0
|
|
20240220,134600,31295150,3150,3150,3150,3150,0
|
|
20240220,134500,31295150,3150,3150,3150,3150,0
|
|
20240220,134400,31295150,3150,3150,3150,3150,0
|
|
20240220,134300,31295150,3150,3150,3150,3150,0
|
|
20240220,134200,31295150,3150,3150,3150,3150,1
|
|
20240220,134100,31292000,3155,3155,3155,3155,0
|
|
20240220,134000,31292000,3155,3155,3155,3155,0
|
|
20240220,133900,31292000,3155,3155,3155,3155,0
|
|
20240220,133800,31292000,3155,3155,3155,3155,0
|
|
20240220,133700,31292000,3155,3155,3155,3155,0
|
|
20240220,133600,31292000,3155,3155,3155,3155,1
|
|
20240220,133500,31288845,3155,3155,3155,3155,0
|
|
20240220,133400,31288845,3155,3155,3155,3155,0
|
|
20240220,133300,31288845,3155,3155,3155,3155,0
|
|
20240220,133200,31288845,3155,3155,3155,3155,0
|
|
20240220,133100,31288845,3155,3155,3155,3155,0
|
|
20240220,133000,31288845,3155,3155,3155,3155,1
|
|
20240220,132900,31285690,3155,3155,3155,3155,0
|
|
20240220,132800,31285690,3155,3155,3155,3155,0
|
|
20240220,132700,31285690,3155,3155,3155,3155,0
|
|
20240220,132600,31285690,3155,3155,3155,3155,0
|
|
20240220,132500,31285690,3155,3155,3155,3155,0
|
|
20240220,132400,31285690,3155,3155,3155,3155,1
|
|
20240220,132300,31282535,3155,3155,3155,3155,0
|
|
20240220,132200,31282535,3155,3155,3155,3155,0
|
|
20240220,132100,31282535,3155,3155,3155,3155,0
|
|
20240220,132000,31282535,3155,3155,3155,3155,0
|
|
20240220,131900,31282535,3155,3155,3155,3155,0
|
|
20240220,131800,31282535,3155,3135,3155,3135,232
|
|
20240220,131700,30555195,3135,3135,3135,3135,0
|
|
20240220,131600,30555195,3135,3135,3135,3135,0
|
|
20240220,131500,30555195,3135,3135,3135,3135,0
|
|
20240220,131400,30555195,3135,3135,3135,3135,0
|
|
20240220,131300,30555195,3135,3135,3135,3135,0
|
|
20240220,131200,30555195,3135,3135,3135,3135,1
|
|
20240220,131100,30552060,3135,3135,3135,3135,0
|
|
20240220,131000,30552060,3135,3135,3135,3135,0
|
|
20240220,130900,30552060,3135,3135,3135,3135,0
|
|
20240220,130800,30552060,3135,3135,3135,3135,0
|
|
20240220,130700,30552060,3135,3135,3135,3135,0
|
|
20240220,130600,30552060,3135,3135,3135,3135,1
|
|
20240220,130500,30548925,3130,3130,3130,3130,0
|
|
20240220,130400,30548925,3130,3130,3130,3130,0
|
|
20240220,130300,30548925,3130,3130,3130,3130,300
|
|
20240220,130200,29609925,3135,3135,3135,3135,40
|
|
20240220,130100,29484525,3135,3155,3155,3135,1113
|
|
20240220,130000,25993950,3160,3160,3160,3160,1
|
|
20240220,125900,25990790,3155,3155,3155,3155,0
|
|
20240220,125800,25990790,3155,3155,3155,3155,0
|
|
20240220,125700,25990790,3155,3155,3155,3155,18
|
|
20240220,125600,25934000,3160,3160,3160,3160,0
|
|
20240220,125500,25934000,3160,3160,3160,3160,0
|
|
20240220,125400,25934000,3160,3160,3160,3160,1
|
|
20240220,125300,25930840,3155,3155,3155,3155,18
|
|
20240220,125200,25874050,3155,3155,3155,3155,0
|
|
20240220,125100,25874050,3155,3155,3155,3155,0
|
|
20240220,125000,25874050,3155,3155,3155,3155,8
|
|
20240220,124900,25848810,3160,3160,3160,3160,0
|
|
20240220,124800,25848810,3160,3160,3160,3160,2
|
|
20240220,124700,25842490,3160,3160,3160,3160,0
|
|
20240220,124600,25842490,3160,3160,3160,3160,0
|
|
20240220,124500,25842490,3160,3160,3160,3160,12
|
|
20240220,124400,25804570,3160,3160,3160,3160,3
|
|
20240220,124300,25795090,3155,3155,3155,3155,0
|
|
20240220,124200,25795090,3155,3155,3155,3155,0
|
|
20240220,124100,25795090,3155,3155,3155,3155,327
|
|
20240220,124000,24763405,3155,3155,3155,3155,0
|
|
20240220,123900,24763405,3155,3155,3155,3155,10
|
|
20240220,123800,24731855,3160,3160,3160,3160,0
|
|
20240220,123700,24731855,3160,3160,3160,3160,0
|
|
20240220,123600,24731855,3160,3160,3160,3160,0
|
|
20240220,123500,24731855,3160,3160,3160,3160,1
|
|
20240220,123400,24728695,3160,3160,3160,3160,0
|
|
20240220,123300,24728695,3160,3160,3160,3160,50
|
|
20240220,123200,24570695,3160,3160,3160,3160,12
|
|
20240220,123100,24532775,3155,3155,3155,3155,0
|
|
20240220,123000,24532775,3155,3155,3155,3155,0
|
|
20240220,122900,24532775,3155,3155,3155,3155,0
|
|
20240220,122800,24532775,3155,3155,3155,3155,56
|
|
20240220,122700,24356095,3155,3155,3155,3155,0
|
|
20240220,122600,24356095,3155,3155,3155,3155,0
|
|
20240220,122500,24356095,3155,3155,3155,3155,0
|
|
20240220,122400,24356095,3155,3155,3155,3155,0
|
|
20240220,122300,24356095,3155,3155,3155,3155,0
|
|
20240220,122200,24356095,3155,3155,3155,3155,0
|
|
20240220,122100,24356095,3155,3155,3155,3155,0
|
|
20240220,122000,24356095,3155,3155,3155,3155,0
|
|
20240220,121900,24356095,3155,3160,3160,3155,418
|
|
20240220,121800,23037095,3160,3160,3160,3160,0
|
|
20240220,121700,23037095,3160,3160,3160,3160,0
|
|
20240220,121600,23037095,3160,3160,3160,3160,0
|
|
20240220,121500,23037095,3160,3160,3160,3160,1
|
|
20240220,121400,23033935,3160,3160,3160,3160,0
|
|
20240220,121300,23033935,3160,3160,3160,3160,0
|
|
20240220,121200,23033935,3160,3160,3160,3160,0
|
|
20240220,121100,23033935,3160,3160,3160,3160,1
|
|
20240220,121000,23030775,3160,3160,3160,3160,2
|
|
20240220,120900,23024455,3160,3160,3160,3160,0
|
|
20240220,120800,23024455,3160,3160,3160,3160,0
|
|
20240220,120700,23024455,3160,3160,3160,3160,0
|
|
20240220,120600,23024455,3160,3160,3160,3160,12
|
|
20240220,120500,22986535,3160,3160,3160,3160,1
|
|
20240220,120400,22983375,3160,3160,3160,3160,26
|
|
20240220,120300,22901215,3155,3155,3155,3155,0
|
|
20240220,120200,22901215,3155,3155,3155,3155,0
|
|
20240220,120100,22901215,3155,3155,3155,3155,0
|
|
20240220,120000,22901215,3155,3155,3155,3155,0
|
|
20240220,115900,22901215,3155,3155,3155,3155,533
|
|
20240220,115800,21219600,3155,3155,3155,3155,0
|
|
20240220,115700,21219600,3155,3155,3155,3155,0
|
|
20240220,115600,21219600,3155,3155,3155,3155,0
|
|
20240220,115500,21219600,3155,3155,3155,3155,0
|
|
20240220,115400,21219600,3155,3155,3155,3155,0
|
|
20240220,115300,21219600,3155,3155,3155,3155,12
|
|
20240220,115200,21181740,3155,3155,3155,3155,1
|
|
20240220,115100,21178585,3155,3155,3155,3155,0
|
|
20240220,115000,21178585,3155,3155,3155,3155,0
|
|
20240220,114900,21178585,3155,3155,3155,3155,0
|
|
20240220,114800,21178585,3155,3155,3155,3155,0
|
|
20240220,114700,21178585,3155,3155,3155,3155,0
|
|
20240220,114600,21178585,3155,3155,3155,3155,0
|
|
20240220,114500,21178585,3155,3155,3155,3155,0
|
|
20240220,114400,21178585,3155,3155,3155,3155,0
|
|
20240220,114300,21178585,3155,3155,3155,3155,0
|
|
20240220,114200,21178585,3155,3155,3155,3155,0
|
|
20240220,114100,21178585,3155,3155,3155,3155,0
|
|
20240220,114000,21178585,3155,3155,3155,3155,12
|
|
20240220,113900,21140725,3155,3155,3155,3155,0
|
|
20240220,113800,21140725,3155,3150,3155,3150,2
|
|
20240220,113700,21134420,3155,3155,3155,3155,0
|
|
20240220,113600,21134420,3155,3155,3155,3155,0
|
|
20240220,113500,21134420,3155,3155,3155,3155,0
|
|
20240220,113400,21134420,3155,3155,3155,3155,0
|
|
20240220,113300,21134420,3155,3155,3155,3155,0
|
|
20240220,113200,21134420,3155,3155,3155,3155,0
|
|
20240220,113100,21134420,3155,3155,3155,3155,0
|
|
20240220,113000,21134420,3155,3155,3155,3155,0
|
|
20240220,112900,21134420,3155,3155,3155,3155,0
|
|
20240220,112800,21134420,3155,3155,3155,3155,0
|
|
20240220,112700,21134420,3155,3155,3155,3155,12
|
|
20240220,112600,21096560,3155,3155,3155,3155,14
|
|
20240220,112500,21052390,3155,3155,3155,3155,1
|
|
20240220,112400,21049235,3155,3155,3155,3155,0
|
|
20240220,112300,21049235,3155,3155,3155,3155,0
|
|
20240220,112200,21049235,3155,3155,3155,3155,0
|
|
20240220,112100,21049235,3155,3155,3155,3155,0
|
|
20240220,112000,21049235,3155,3155,3155,3155,0
|
|
20240220,111900,21049235,3155,3155,3155,3155,0
|
|
20240220,111800,21049235,3155,3155,3155,3155,1
|
|
20240220,111700,21046080,3155,3155,3155,3155,0
|
|
20240220,111600,21046080,3155,3155,3155,3155,0
|
|
20240220,111500,21046080,3155,3155,3155,3155,0
|
|
20240220,111400,21046080,3155,3155,3155,3155,12
|
|
20240220,111300,21008220,3155,3155,3155,3155,2
|
|
20240220,111200,21001910,3155,3155,3155,3155,0
|
|
20240220,111100,21001910,3155,3155,3155,3155,0
|
|
20240220,111000,21001910,3155,3155,3155,3155,0
|
|
20240220,110900,21001910,3155,3155,3155,3155,1
|
|
20240220,110800,20998755,3155,3155,3155,3155,22
|
|
20240220,110700,20929345,3155,3155,3155,3155,0
|
|
20240220,110600,20929345,3155,3155,3155,3155,19
|
|
20240220,110500,20869400,3155,3155,3155,3155,0
|
|
20240220,110400,20869400,3155,3155,3155,3155,648
|
|
20240220,110300,18824960,3160,3160,3160,3160,17
|
|
20240220,110200,18771240,3160,3160,3160,3160,0
|
|
20240220,110100,18771240,3160,3155,3160,3155,32
|
|
20240220,110000,18670220,3155,3155,3155,3155,0
|
|
20240220,105900,18670220,3155,3155,3155,3155,1020
|
|
20240220,105800,15452120,3155,3155,3155,3155,0
|
|
20240220,105700,15452120,3155,3155,3155,3155,0
|
|
20240220,105600,15452120,3155,3155,3155,3155,0
|
|
20240220,105500,15452120,3155,3155,3155,3155,0
|
|
20240220,105400,15452120,3155,3155,3155,3155,0
|
|
20240220,105300,15452120,3155,3155,3155,3155,0
|
|
20240220,105200,15452120,3155,3155,3155,3155,350
|
|
20240220,105100,14347870,3160,3160,3160,3160,0
|
|
20240220,105000,14347870,3160,3160,3160,3160,0
|
|
20240220,104900,14347870,3160,3160,3160,3160,0
|
|
20240220,104800,14347870,3160,3160,3160,3160,13
|
|
20240220,104700,14306790,3160,3160,3160,3160,0
|
|
20240220,104600,14306790,3160,3160,3160,3160,0
|
|
20240220,104500,14306790,3160,3160,3160,3160,0
|
|
20240220,104400,14306790,3160,3160,3160,3160,0
|
|
20240220,104300,14306790,3160,3160,3160,3160,500
|
|
20240220,104200,12726790,3155,3155,3155,3155,0
|
|
20240220,104100,12726790,3155,3155,3155,3155,0
|
|
20240220,104000,12726790,3155,3155,3155,3155,0
|
|
20240220,103900,12726790,3155,3155,3155,3155,0
|
|
20240220,103800,12726790,3155,3160,3160,3155,268
|
|
20240220,103700,11881150,3160,3160,3160,3160,0
|
|
20240220,103600,11881150,3160,3160,3160,3160,0
|
|
20240220,103500,11881150,3160,3160,3160,3160,10
|
|
20240220,103400,11849550,3160,3160,3160,3160,0
|
|
20240220,103300,11849550,3160,3160,3160,3160,0
|
|
20240220,103200,11849550,3160,3160,3160,3160,0
|
|
20240220,103100,11849550,3160,3160,3160,3160,0
|
|
20240220,103000,11849550,3160,3160,3160,3160,0
|
|
20240220,102900,11849550,3160,3160,3160,3160,0
|
|
20240220,102800,11849550,3160,3160,3160,3160,30
|
|
20240220,102700,11754750,3155,3155,3155,3155,0
|
|
20240220,102600,11754750,3155,3155,3155,3155,3
|
|
20240220,102500,11745285,3155,3155,3155,3155,0
|
|
20240220,102400,11745285,3155,3155,3155,3155,236
|
|
20240220,102300,11000705,3150,3150,3150,3150,152
|
|
20240220,102200,10521905,3150,3150,3150,3150,0
|
|
20240220,102100,10521905,3150,3150,3150,3150,0
|
|
20240220,102000,10521905,3150,3150,3150,3150,0
|
|
20240220,101900,10521905,3150,3150,3150,3150,3
|
|
20240220,101800,10512455,3150,3150,3150,3150,96
|
|
20240220,101700,10210055,3150,3150,3150,3150,88
|
|
20240220,101600,9932855,3150,3150,3150,3150,0
|
|
20240220,101500,9932855,3150,3150,3150,3150,0
|
|
20240220,101400,9932855,3150,3150,3150,3150,0
|
|
20240220,101300,9932855,3150,3150,3150,3150,0
|
|
20240220,101200,9932855,3150,3150,3150,3150,0
|
|
20240220,101100,9932855,3150,3150,3150,3150,100
|
|
20240220,101000,9617855,3150,3150,3150,3150,0
|
|
20240220,100900,9617855,3150,3150,3150,3150,10
|
|
20240220,100800,9586355,3150,3150,3150,3150,0
|
|
20240220,100700,9586355,3150,3150,3150,3150,0
|
|
20240220,100600,9586355,3150,3150,3150,3150,325
|
|
20240220,100500,8562605,3145,3145,3145,3145,0
|
|
20240220,100400,8562605,3145,3145,3150,3145,6
|
|
20240220,100300,8543715,3150,3135,3150,3135,54
|
|
20240220,100200,8374395,3155,3155,3155,3155,0
|
|
20240220,100100,8374395,3155,3155,3155,3155,0
|
|
20240220,100000,8374395,3155,3155,3155,3155,0
|
|
20240220,095900,8374395,3155,3155,3155,3155,0
|
|
20240220,095800,8374395,3155,3155,3155,3155,0
|
|
20240220,095700,8374395,3155,3155,3155,3155,0
|
|
20240220,095600,8374395,3155,3155,3155,3155,0
|
|
20240220,095500,8374395,3155,3155,3155,3155,0
|
|
20240220,095400,8374395,3155,3155,3155,3155,68
|
|
20240220,095300,8159855,3135,3135,3135,3135,0
|
|
20240220,095200,8159855,3135,3135,3135,3135,0
|
|
20240220,095100,8159855,3135,3135,3135,3135,0
|
|
20240220,095000,8159855,3135,3135,3135,3135,0
|
|
20240220,094900,8159855,3135,3135,3135,3135,0
|
|
20240220,094800,8159855,3135,3135,3135,3135,0
|
|
20240220,094700,8159855,3135,3135,3135,3135,0
|
|
20240220,094600,8159855,3135,3135,3135,3135,2
|
|
20240220,094500,8153585,3135,3135,3135,3135,0
|
|
20240220,094400,8153585,3135,3135,3135,3135,0
|
|
20240220,094300,8153585,3135,3135,3135,3135,0
|
|
20240220,094200,8153585,3135,3135,3135,3135,0
|
|
20240220,094100,8153585,3135,3135,3135,3135,0
|
|
20240220,094000,8153585,3135,3135,3135,3135,0
|
|
20240220,093900,8153585,3135,3135,3135,3135,10
|
|
20240220,093800,8122235,3135,3160,3160,3135,120
|
|
20240220,093700,7746010,3140,3140,3140,3140,100
|
|
20240220,093600,7432010,3140,3140,3140,3140,0
|
|
20240220,093500,7432010,3140,3140,3140,3140,100
|
|
20240220,093400,7118010,3140,3140,3140,3140,0
|
|
20240220,093300,7118010,3140,3140,3140,3140,0
|
|
20240220,093200,7118010,3140,3140,3140,3140,0
|
|
20240220,093100,7118010,3140,3140,3140,3140,0
|
|
20240220,093000,7118010,3140,3140,3140,3140,0
|
|
20240220,092900,7118010,3140,3140,3140,3140,0
|
|
20240220,092800,7118010,3140,3140,3140,3140,0
|
|
20240220,092700,7118010,3140,3140,3140,3140,0
|
|
20240220,092600,7118010,3140,3140,3140,3140,0
|
|
20240220,092500,7118010,3140,3140,3140,3140,22
|
|
20240220,092400,7048930,3140,3135,3140,3130,22
|
|
20240220,092300,6979945,3140,3140,3140,3140,0
|
|
20240220,092200,6979945,3140,3140,3140,3140,0
|
|
20240220,092100,6979945,3140,3140,3140,3140,0
|
|
20240220,092000,6979945,3140,3140,3140,3140,20
|
|
20240220,091900,6917145,3140,3140,3140,3140,0
|
|
20240220,091800,6917145,3140,3140,3140,3140,1
|
|
20240220,091700,6914005,3130,3130,3130,3130,40
|
|
20240220,091600,6788805,3140,3140,3140,3140,0
|
|
20240220,091500,6788805,3140,3140,3140,3140,6
|
|
20240220,091400,6769965,3130,3140,3140,3130,132
|
|
20240220,091300,6355800,3140,3140,3140,3140,486
|
|
20240220,091200,4829760,3160,3160,3160,3160,0
|
|
20240220,091100,4829760,3160,3160,3160,3160,0
|
|
20240220,091000,4829760,3160,3160,3160,3160,0
|
|
20240220,090900,4829760,3160,3160,3160,3160,0
|
|
20240220,090800,4829760,3160,3160,3160,3160,0
|
|
20240220,090700,4829760,3160,3160,3160,3160,0
|
|
20240220,090600,4829760,3160,3160,3160,3160,0
|
|
20240220,090500,4829760,3160,3155,3160,3155,29
|
|
20240220,090400,4738260,3140,3140,3140,3140,0
|
|
20240220,090300,4738260,3140,3140,3140,3140,0
|
|
20240220,090200,4738260,3140,3140,3140,3140,14
|
|
20240220,090100,4694300,3140,3140,3140,3140,0
|
|
20240220,090000,4694300,3140,3140,3140,3140,1495
|