648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194500,193142535,4220,4220,4220,4220,274
|
|
20240220,194400,193142535,4220,4220,4220,4220,0
|
|
20240220,194300,193142535,4220,4220,4220,4220,0
|
|
20240220,194200,193142535,4220,4220,4220,4220,0
|
|
20240220,194100,193142535,4220,4220,4220,4220,0
|
|
20240220,194000,193142535,4220,4220,4220,4220,0
|
|
20240220,193900,193142535,4220,4220,4220,4220,0
|
|
20240220,193800,193142535,4220,4220,4220,4220,0
|
|
20240220,193700,193142535,4220,4220,4220,4220,0
|
|
20240220,193600,193142535,4220,4220,4220,4220,0
|
|
20240220,193500,193142535,4220,4220,4220,4220,0
|
|
20240220,193400,193142535,4220,4220,4220,4220,0
|
|
20240220,193300,193142535,4220,4220,4220,4220,0
|
|
20240220,193200,193142535,4220,4220,4220,4220,0
|
|
20240220,193100,193142535,4220,4220,4220,4220,0
|
|
20240220,193000,193142535,4220,4220,4220,4220,0
|
|
20240220,192900,193142535,4220,4220,4220,4220,0
|
|
20240220,192800,193142535,4220,4220,4220,4220,0
|
|
20240220,192700,193142535,4220,4220,4220,4220,0
|
|
20240220,192600,193142535,4220,4220,4220,4220,0
|
|
20240220,192500,193142535,4220,4220,4220,4220,0
|
|
20240220,192400,193142535,4220,4220,4220,4220,0
|
|
20240220,192300,193142535,4220,4220,4220,4220,0
|
|
20240220,192200,193142535,4220,4220,4220,4220,0
|
|
20240220,192100,193142535,4220,4220,4220,4220,0
|
|
20240220,192000,193142535,4220,4220,4220,4220,0
|
|
20240220,191900,193142535,4220,4220,4220,4220,0
|
|
20240220,191800,193142535,4220,4220,4220,4220,0
|
|
20240220,191700,193142535,4220,4220,4220,4220,0
|
|
20240220,191600,193142535,4220,4220,4220,4220,0
|
|
20240220,191500,193142535,4220,4220,4220,4220,274
|
|
20240220,191400,193142535,4220,4220,4220,4220,0
|
|
20240220,191300,193142535,4220,4220,4220,4220,0
|
|
20240220,191200,193142535,4220,4220,4220,4220,0
|
|
20240220,191100,193142535,4220,4220,4220,4220,0
|
|
20240220,191000,193142535,4220,4220,4220,4220,0
|
|
20240220,190900,193142535,4220,4220,4220,4220,0
|
|
20240220,190800,193142535,4220,4220,4220,4220,0
|
|
20240220,190700,193142535,4220,4220,4220,4220,0
|
|
20240220,190600,193142535,4220,4220,4220,4220,0
|
|
20240220,190500,193142535,4220,4220,4220,4220,0
|
|
20240220,190400,193142535,4220,4220,4220,4220,0
|
|
20240220,190300,193142535,4220,4220,4220,4220,0
|
|
20240220,190200,193142535,4220,4220,4220,4220,0
|
|
20240220,190100,193142535,4220,4220,4220,4220,0
|
|
20240220,190000,193142535,4220,4220,4220,4220,0
|
|
20240220,185900,193142535,4220,4220,4220,4220,0
|
|
20240220,185800,193142535,4220,4220,4220,4220,0
|
|
20240220,185700,193142535,4220,4220,4220,4220,0
|
|
20240220,185600,193142535,4220,4220,4220,4220,0
|
|
20240220,185500,193142535,4220,4220,4220,4220,0
|
|
20240220,185400,193142535,4220,4220,4220,4220,0
|
|
20240220,185300,193142535,4220,4220,4220,4220,0
|
|
20240220,185200,193142535,4220,4220,4220,4220,0
|
|
20240220,185100,193142535,4220,4220,4220,4220,0
|
|
20240220,185000,193142535,4220,4220,4220,4220,0
|
|
20240220,184900,193142535,4220,4220,4220,4220,0
|
|
20240220,184800,193142535,4220,4220,4220,4220,0
|
|
20240220,184700,193142535,4220,4220,4220,4220,0
|
|
20240220,184600,193142535,4220,4220,4220,4220,0
|
|
20240220,184500,193142535,4220,4220,4220,4220,274
|
|
20240220,184400,193142535,4220,4220,4220,4220,0
|
|
20240220,184300,193142535,4220,4220,4220,4220,0
|
|
20240220,184200,193142535,4220,4220,4220,4220,0
|
|
20240220,184100,193142535,4220,4220,4220,4220,0
|
|
20240220,184000,193142535,4220,4220,4220,4220,0
|
|
20240220,183900,193142535,4220,4220,4220,4220,0
|
|
20240220,183800,193142535,4220,4220,4220,4220,0
|
|
20240220,183700,193142535,4220,4220,4220,4220,0
|
|
20240220,183600,193142535,4220,4220,4220,4220,0
|
|
20240220,183500,193142535,4220,4220,4220,4220,0
|
|
20240220,183400,193142535,4220,4220,4220,4220,0
|
|
20240220,183300,193142535,4220,4220,4220,4220,0
|
|
20240220,183200,193142535,4220,4220,4220,4220,0
|
|
20240220,183100,193142535,4220,4220,4220,4220,0
|
|
20240220,183000,193142535,4220,4220,4220,4220,0
|
|
20240220,182900,193142535,4220,4220,4220,4220,0
|
|
20240220,182800,193142535,4220,4220,4220,4220,0
|
|
20240220,182700,193142535,4220,4220,4220,4220,0
|
|
20240220,182600,193142535,4220,4220,4220,4220,0
|
|
20240220,182500,193142535,4220,4220,4220,4220,0
|
|
20240220,182400,193142535,4220,4220,4220,4220,0
|
|
20240220,182300,193142535,4220,4220,4220,4220,0
|
|
20240220,182200,193142535,4220,4220,4220,4220,0
|
|
20240220,182100,193142535,4220,4220,4220,4220,0
|
|
20240220,182000,193142535,4220,4220,4220,4220,0
|
|
20240220,181900,193142535,4220,4220,4220,4220,0
|
|
20240220,181800,193142535,4220,4220,4220,4220,0
|
|
20240220,181700,193142535,4220,4220,4220,4220,0
|
|
20240220,181600,193142535,4220,4220,4220,4220,0
|
|
20240220,181500,193142535,4220,4220,4220,4220,274
|
|
20240220,181400,193142535,4220,4220,4220,4220,0
|
|
20240220,181300,193142535,4220,4220,4220,4220,0
|
|
20240220,181200,193142535,4220,4220,4220,4220,0
|
|
20240220,181100,193142535,4220,4220,4220,4220,0
|
|
20240220,181000,193142535,4220,4220,4220,4220,0
|
|
20240220,180900,193142535,4220,4220,4220,4220,0
|
|
20240220,180800,193142535,4220,4220,4220,4220,0
|
|
20240220,180700,193142535,4220,4220,4220,4220,0
|
|
20240220,180600,193142535,4220,4220,4220,4220,0
|
|
20240220,180500,193142535,4220,4220,4220,4220,0
|
|
20240220,180400,193142535,4220,4220,4220,4220,0
|
|
20240220,180300,193142535,4220,4220,4220,4220,0
|
|
20240220,180200,193142535,4220,4220,4220,4220,0
|
|
20240220,180100,193142535,4220,4220,4220,4220,0
|
|
20240220,180000,193142535,4220,4220,4220,4220,0
|
|
20240220,175900,193142535,4220,4220,4220,4220,0
|
|
20240220,175800,193142535,4220,4220,4220,4220,0
|
|
20240220,175700,193142535,4220,4220,4220,4220,0
|
|
20240220,175600,193142535,4220,4220,4220,4220,0
|
|
20240220,175500,193142535,4220,4220,4220,4220,0
|
|
20240220,175400,193142535,4220,4220,4220,4220,0
|
|
20240220,175300,193142535,4220,4220,4220,4220,0
|
|
20240220,175200,193142535,4220,4220,4220,4220,0
|
|
20240220,175100,193142535,4220,4220,4220,4220,0
|
|
20240220,175000,193142535,4220,4220,4220,4220,0
|
|
20240220,174900,193142535,4220,4220,4220,4220,0
|
|
20240220,174800,193142535,4220,4220,4220,4220,0
|
|
20240220,174700,193142535,4220,4220,4220,4220,0
|
|
20240220,174600,193142535,4220,4220,4220,4220,0
|
|
20240220,174500,193142535,4220,4220,4220,4220,274
|
|
20240220,174400,193142535,4220,4220,4220,4220,0
|
|
20240220,174300,193142535,4220,4220,4220,4220,0
|
|
20240220,174200,193142535,4220,4220,4220,4220,0
|
|
20240220,174100,193142535,4220,4220,4220,4220,0
|
|
20240220,174000,193142535,4220,4220,4220,4220,0
|
|
20240220,173900,193142535,4220,4220,4220,4220,0
|
|
20240220,173800,193142535,4220,4220,4220,4220,0
|
|
20240220,173700,193142535,4220,4220,4220,4220,0
|
|
20240220,173600,193142535,4220,4220,4220,4220,0
|
|
20240220,173500,193142535,4220,4220,4220,4220,0
|
|
20240220,173400,193142535,4220,4220,4220,4220,0
|
|
20240220,173300,193142535,4220,4220,4220,4220,0
|
|
20240220,173200,193142535,4220,4220,4220,4220,0
|
|
20240220,173100,193142535,4220,4220,4220,4220,0
|
|
20240220,173000,193142535,4220,4220,4220,4220,0
|
|
20240220,172900,193142535,4220,4220,4220,4220,0
|
|
20240220,172800,193142535,4220,4220,4220,4220,0
|
|
20240220,172700,193142535,4220,4220,4220,4220,0
|
|
20240220,172600,193142535,4220,4220,4220,4220,0
|
|
20240220,172500,193142535,4220,4220,4220,4220,0
|
|
20240220,172400,193142535,4220,4220,4220,4220,0
|
|
20240220,172300,193142535,4220,4220,4220,4220,0
|
|
20240220,172200,193142535,4220,4220,4220,4220,0
|
|
20240220,172100,193142535,4220,4220,4220,4220,0
|
|
20240220,172000,193142535,4220,4220,4220,4220,0
|
|
20240220,171900,193142535,4220,4220,4220,4220,0
|
|
20240220,171800,193142535,4220,4220,4220,4220,0
|
|
20240220,171700,193142535,4220,4220,4220,4220,0
|
|
20240220,171600,193142535,4220,4220,4220,4220,0
|
|
20240220,171500,193142535,4220,4220,4220,4220,274
|
|
20240220,171400,193142535,4220,4220,4220,4220,0
|
|
20240220,171300,193142535,4220,4220,4220,4220,0
|
|
20240220,171200,193142535,4220,4220,4220,4220,0
|
|
20240220,171100,193142535,4220,4220,4220,4220,0
|
|
20240220,171000,193142535,4220,4220,4220,4220,0
|
|
20240220,170900,193142535,4220,4220,4220,4220,0
|
|
20240220,170800,193142535,4220,4220,4220,4220,0
|
|
20240220,170700,193142535,4220,4220,4220,4220,0
|
|
20240220,170600,193142535,4220,4220,4220,4220,0
|
|
20240220,170500,193142535,4220,4220,4220,4220,0
|
|
20240220,170400,193142535,4220,4220,4220,4220,0
|
|
20240220,170300,193142535,4220,4220,4220,4220,0
|
|
20240220,170200,193142535,4220,4220,4220,4220,0
|
|
20240220,170100,193142535,4220,4220,4220,4220,0
|
|
20240220,170000,193142535,4220,4220,4220,4220,0
|
|
20240220,165900,193142535,4220,4220,4220,4220,0
|
|
20240220,165800,193142535,4220,4220,4220,4220,0
|
|
20240220,165700,193142535,4220,4220,4220,4220,0
|
|
20240220,165600,193142535,4220,4220,4220,4220,0
|
|
20240220,165500,193142535,4220,4220,4220,4220,0
|
|
20240220,165400,193142535,4220,4220,4220,4220,0
|
|
20240220,165300,193142535,4220,4220,4220,4220,0
|
|
20240220,165200,193142535,4220,4220,4220,4220,0
|
|
20240220,165100,193142535,4220,4220,4220,4220,0
|
|
20240220,165000,193142535,4220,4220,4220,4220,0
|
|
20240220,164900,193142535,4220,4220,4220,4220,0
|
|
20240220,164800,193142535,4220,4220,4220,4220,0
|
|
20240220,164700,193142535,4220,4220,4220,4220,0
|
|
20240220,164600,193142535,4220,4220,4220,4220,0
|
|
20240220,164500,193142535,4220,4220,4220,4220,274
|
|
20240220,164400,193142535,4220,4220,4220,4220,0
|
|
20240220,164300,193142535,4220,4220,4220,4220,0
|
|
20240220,164200,193142535,4220,4220,4220,4220,0
|
|
20240220,164100,193142535,4220,4220,4220,4220,0
|
|
20240220,164000,193142535,4220,4220,4220,4220,0
|
|
20240220,163900,193142535,4220,4220,4220,4220,0
|
|
20240220,163800,193142535,4220,4220,4220,4220,0
|
|
20240220,163700,193142535,4220,4220,4220,4220,0
|
|
20240220,163600,193142535,4220,4220,4220,4220,0
|
|
20240220,163500,193142535,4220,4220,4220,4220,0
|
|
20240220,163400,193142535,4220,4220,4220,4220,0
|
|
20240220,163300,193142535,4220,4220,4220,4220,0
|
|
20240220,163200,193142535,4220,4220,4220,4220,0
|
|
20240220,163100,193142535,4220,4220,4220,4220,0
|
|
20240220,163000,193142535,4220,4220,4220,4220,0
|
|
20240220,162900,193142535,4220,4220,4220,4220,0
|
|
20240220,162800,193142535,4220,4220,4220,4220,0
|
|
20240220,162700,193142535,4220,4220,4220,4220,0
|
|
20240220,162600,193142535,4220,4220,4220,4220,0
|
|
20240220,162500,193142535,4220,4220,4220,4220,0
|
|
20240220,162400,193142535,4220,4220,4220,4220,0
|
|
20240220,162300,193142535,4220,4220,4220,4220,0
|
|
20240220,162200,193142535,4220,4220,4220,4220,0
|
|
20240220,162100,193142535,4220,4220,4220,4220,0
|
|
20240220,162000,193142535,4220,4220,4220,4220,0
|
|
20240220,161900,193142535,4220,4220,4220,4220,0
|
|
20240220,161800,193142535,4220,4220,4220,4220,0
|
|
20240220,161700,193142535,4220,4220,4220,4220,0
|
|
20240220,161600,193142535,4220,4220,4220,4220,0
|
|
20240220,161500,193142535,4220,4220,4220,4220,274
|
|
20240220,161400,193142535,4220,4220,4220,4220,0
|
|
20240220,161300,193142535,4220,4220,4220,4220,0
|
|
20240220,161200,193142535,4220,4220,4220,4220,0
|
|
20240220,161100,193142535,4220,4220,4220,4220,0
|
|
20240220,161000,193142535,4220,4220,4220,4220,0
|
|
20240220,160900,193142535,4220,4220,4220,4220,0
|
|
20240220,160800,193142535,4220,4220,4220,4220,0
|
|
20240220,160700,193142535,4220,4220,4220,4220,0
|
|
20240220,160600,193142535,4220,4220,4220,4220,0
|
|
20240220,160500,193142535,4220,4220,4220,4220,0
|
|
20240220,160400,193142535,4220,4220,4220,4220,0
|
|
20240220,160300,193142535,4220,4220,4220,4220,0
|
|
20240220,160200,193142535,4220,4220,4220,4220,0
|
|
20240220,160100,193142535,4220,4220,4220,4220,0
|
|
20240220,160000,193142535,4220,4220,4220,4220,0
|
|
20240220,155900,193142535,4220,4220,4220,4220,0
|
|
20240220,155800,193142535,4220,4220,4220,4220,0
|
|
20240220,155700,193142535,4220,4220,4220,4220,0
|
|
20240220,155600,193142535,4220,4220,4220,4220,0
|
|
20240220,155500,193142535,4220,4220,4220,4220,0
|
|
20240220,155400,193142535,4220,4220,4220,4220,0
|
|
20240220,155300,193142535,4220,4220,4220,4220,0
|
|
20240220,155200,193142535,4220,4220,4220,4220,0
|
|
20240220,155100,193142535,4220,4220,4220,4220,0
|
|
20240220,155000,193142535,4220,4220,4220,4220,0
|
|
20240220,154900,193142535,4220,4220,4220,4220,0
|
|
20240220,154800,193142535,4220,4220,4220,4220,0
|
|
20240220,154700,193142535,4220,4220,4220,4220,0
|
|
20240220,154600,193142535,4220,4220,4220,4220,0
|
|
20240220,154500,193142535,4220,4220,4220,4220,274
|
|
20240220,154400,193142535,4220,4220,4220,4220,0
|
|
20240220,154300,193142535,4220,4220,4220,4220,0
|
|
20240220,154200,193142535,4220,4220,4220,4220,0
|
|
20240220,154100,193142535,4220,4220,4220,4220,0
|
|
20240220,154000,193142535,4220,4220,4220,4220,0
|
|
20240220,153900,193142535,4220,4220,4220,4220,0
|
|
20240220,153800,193142535,4220,4220,4220,4220,0
|
|
20240220,153700,193142535,4220,4220,4220,4220,0
|
|
20240220,153600,193142535,4220,4220,4220,4220,0
|
|
20240220,153500,193142535,4220,4220,4220,4220,0
|
|
20240220,153400,193142535,4220,4220,4220,4220,0
|
|
20240220,153300,193142535,4220,4220,4220,4220,0
|
|
20240220,153200,193142535,4220,4220,4220,4220,0
|
|
20240220,153100,193142535,4220,4220,4220,4220,0
|
|
20240220,153000,193142535,4220,4220,4220,4220,274
|
|
20240220,152900,191986255,4220,4220,4220,4220,0
|
|
20240220,152800,191986255,4220,4220,4220,4220,0
|
|
20240220,152700,191986255,4220,4220,4220,4220,0
|
|
20240220,152600,191986255,4220,4220,4220,4220,0
|
|
20240220,152500,191986255,4220,4220,4220,4220,0
|
|
20240220,152400,191986255,4220,4220,4220,4220,0
|
|
20240220,152300,191986255,4220,4220,4220,4220,0
|
|
20240220,152200,191986255,4220,4220,4220,4220,0
|
|
20240220,152100,191986255,4220,4220,4220,4220,0
|
|
20240220,152000,191986255,4220,4220,4220,4220,0
|
|
20240220,151900,191986255,4220,4220,4220,4220,0
|
|
20240220,151800,191986255,4220,4205,4220,4205,22
|
|
20240220,151700,191893655,4205,4205,4205,4205,0
|
|
20240220,151600,191893655,4205,4205,4205,4205,0
|
|
20240220,151500,191893655,4205,4205,4205,4205,25
|
|
20240220,151400,191788530,4205,4210,4210,4205,3816
|
|
20240220,151300,175735625,4210,4210,4210,4210,0
|
|
20240220,151200,175735625,4210,4210,4210,4210,6
|
|
20240220,151100,175710365,4210,4210,4210,4210,41
|
|
20240220,151000,175537755,4220,4220,4220,4220,0
|
|
20240220,150900,175537755,4220,4220,4220,4220,7
|
|
20240220,150800,175508215,4220,4220,4220,4220,26
|
|
20240220,150700,175398495,4215,4215,4215,4215,1
|
|
20240220,150600,175394280,4215,4215,4215,4215,0
|
|
20240220,150500,175394280,4215,4215,4215,4215,0
|
|
20240220,150400,175394280,4215,4215,4215,4215,100
|
|
20240220,150300,174972780,4215,4215,4215,4215,264
|
|
20240220,150200,173860020,4215,4215,4215,4215,0
|
|
20240220,150100,173860020,4215,4215,4215,4215,0
|
|
20240220,150000,173860020,4215,4215,4215,4215,104
|
|
20240220,145900,173421660,4215,4215,4215,4215,0
|
|
20240220,145800,173421660,4215,4215,4215,4215,0
|
|
20240220,145700,173421660,4215,4215,4215,4215,0
|
|
20240220,145600,173421660,4215,4215,4215,4215,408
|
|
20240220,145500,171701940,4210,4210,4210,4210,0
|
|
20240220,145400,171701940,4210,4210,4210,4210,0
|
|
20240220,145300,171701940,4210,4210,4210,4210,7
|
|
20240220,145200,171672470,4210,4210,4210,4210,0
|
|
20240220,145100,171672470,4210,4210,4210,4210,0
|
|
20240220,145000,171672470,4210,4210,4210,4210,34
|
|
20240220,144900,171529330,4210,4210,4210,4210,0
|
|
20240220,144800,171529330,4210,4210,4210,4210,0
|
|
20240220,144700,171529330,4210,4210,4210,4210,40
|
|
20240220,144600,171360930,4210,4210,4210,4210,0
|
|
20240220,144500,171360930,4210,4210,4210,4210,0
|
|
20240220,144400,171360930,4210,4210,4210,4210,0
|
|
20240220,144300,171360930,4210,4210,4210,4210,36
|
|
20240220,144200,171209370,4220,4220,4220,4220,0
|
|
20240220,144100,171209370,4220,4220,4220,4220,0
|
|
20240220,144000,171209370,4220,4220,4220,4220,0
|
|
20240220,143900,171209370,4220,4220,4220,4220,1
|
|
20240220,143800,171205150,4210,4210,4210,4210,0
|
|
20240220,143700,171205150,4210,4210,4210,4210,0
|
|
20240220,143600,171205150,4210,4210,4210,4210,0
|
|
20240220,143500,171205150,4210,4210,4210,4210,35
|
|
20240220,143400,171057800,4210,4210,4210,4210,0
|
|
20240220,143300,171057800,4210,4210,4210,4210,0
|
|
20240220,143200,171057800,4210,4210,4210,4210,0
|
|
20240220,143100,171057800,4210,4210,4210,4210,0
|
|
20240220,143000,171057800,4210,4210,4210,4210,0
|
|
20240220,142900,171057800,4210,4210,4210,4210,0
|
|
20240220,142800,171057800,4210,4210,4210,4210,35
|
|
20240220,142700,170910450,4220,4220,4220,4220,55
|
|
20240220,142600,170678350,4220,4220,4220,4220,0
|
|
20240220,142500,170678350,4220,4220,4220,4220,5
|
|
20240220,142400,170657250,4220,4220,4220,4220,30
|
|
20240220,142300,170530650,4210,4210,4210,4210,0
|
|
20240220,142200,170530650,4210,4210,4210,4210,0
|
|
20240220,142100,170530650,4210,4210,4210,4210,0
|
|
20240220,142000,170530650,4210,4210,4210,4210,0
|
|
20240220,141900,170530650,4210,4210,4210,4210,0
|
|
20240220,141800,170530650,4210,4210,4210,4210,0
|
|
20240220,141700,170530650,4210,4210,4210,4210,0
|
|
20240220,141600,170530650,4210,4210,4210,4210,0
|
|
20240220,141500,170530650,4210,4210,4210,4210,0
|
|
20240220,141400,170530650,4210,4210,4210,4210,0
|
|
20240220,141300,170530650,4210,4210,4210,4210,272
|
|
20240220,141200,169385530,4210,4210,4210,4210,0
|
|
20240220,141100,169385530,4210,4210,4210,4210,0
|
|
20240220,141000,169385530,4210,4210,4210,4210,560
|
|
20240220,140900,167027930,4220,4220,4220,4220,0
|
|
20240220,140800,167027930,4220,4220,4220,4220,0
|
|
20240220,140700,167027930,4220,4220,4220,4220,1
|
|
20240220,140600,167023710,4220,4220,4220,4220,0
|
|
20240220,140500,167023710,4220,4220,4220,4220,0
|
|
20240220,140400,167023710,4220,4220,4220,4220,0
|
|
20240220,140300,167023710,4220,4220,4220,4220,0
|
|
20240220,140200,167023710,4220,4220,4220,4220,0
|
|
20240220,140100,167023710,4220,4220,4220,4220,204
|
|
20240220,140000,166162830,4220,4215,4220,4215,980
|
|
20240220,135900,162029815,4210,4210,4210,4210,0
|
|
20240220,135800,162029815,4210,4210,4210,4210,557
|
|
20240220,135700,159684845,4210,4210,4210,4210,248
|
|
20240220,135600,158640765,4210,4210,4210,4210,0
|
|
20240220,135500,158640765,4210,4210,4210,4210,0
|
|
20240220,135400,158640765,4210,4210,4210,4210,1
|
|
20240220,135300,158636555,4210,4210,4210,4210,0
|
|
20240220,135200,158636555,4210,4210,4210,4210,0
|
|
20240220,135100,158636555,4210,4205,4210,4205,37
|
|
20240220,135000,158480965,4210,4210,4210,4210,0
|
|
20240220,134900,158480965,4210,4210,4210,4210,0
|
|
20240220,134800,158480965,4210,4210,4210,4210,1
|
|
20240220,134700,158476755,4205,4205,4205,4205,0
|
|
20240220,134600,158476755,4205,4205,4205,4205,0
|
|
20240220,134500,158476755,4205,4205,4205,4205,0
|
|
20240220,134400,158476755,4205,4205,4205,4205,0
|
|
20240220,134300,158476755,4205,4205,4205,4205,0
|
|
20240220,134200,158476755,4205,4210,4210,4205,39
|
|
20240220,134100,158312755,4210,4210,4210,4210,0
|
|
20240220,134000,158312755,4210,4210,4210,4210,0
|
|
20240220,133900,158312755,4210,4210,4210,4210,0
|
|
20240220,133800,158312755,4210,4210,4210,4210,0
|
|
20240220,133700,158312755,4210,4210,4210,4210,0
|
|
20240220,133600,158312755,4210,4210,4210,4210,1
|
|
20240220,133500,158308545,4200,4200,4200,4200,0
|
|
20240220,133400,158308545,4200,4200,4200,4200,36
|
|
20240220,133300,158157345,4210,4210,4210,4210,0
|
|
20240220,133200,158157345,4210,4210,4210,4210,6
|
|
20240220,133100,158132085,4210,4210,4210,4210,0
|
|
20240220,133000,158132085,4210,4210,4210,4210,1
|
|
20240220,132900,158127875,4200,4200,4200,4200,0
|
|
20240220,132800,158127875,4200,4200,4200,4200,0
|
|
20240220,132700,158127875,4200,4200,4200,4200,0
|
|
20240220,132600,158127875,4200,4200,4200,4200,35
|
|
20240220,132500,157980875,4210,4210,4210,4210,0
|
|
20240220,132400,157980875,4210,4210,4210,4210,1
|
|
20240220,132300,157976665,4210,4210,4210,4210,0
|
|
20240220,132200,157976665,4210,4210,4210,4210,0
|
|
20240220,132100,157976665,4210,4210,4210,4210,0
|
|
20240220,132000,157976665,4210,4210,4210,4210,0
|
|
20240220,131900,157976665,4210,4210,4210,4210,0
|
|
20240220,131800,157976665,4210,4200,4210,4200,38
|
|
20240220,131700,157817055,4210,4210,4210,4210,0
|
|
20240220,131600,157817055,4210,4210,4210,4210,0
|
|
20240220,131500,157817055,4210,4210,4210,4210,0
|
|
20240220,131400,157817055,4210,4210,4210,4210,0
|
|
20240220,131300,157817055,4210,4210,4210,4210,0
|
|
20240220,131200,157817055,4210,4210,4210,4210,1
|
|
20240220,131100,157812845,4200,4200,4200,4200,0
|
|
20240220,131000,157812845,4200,4200,4200,4200,0
|
|
20240220,130900,157812845,4200,4200,4200,4200,39
|
|
20240220,130800,157649045,4210,4210,4210,4210,0
|
|
20240220,130700,157649045,4210,4210,4210,4210,0
|
|
20240220,130600,157649045,4210,4210,4210,4210,1
|
|
20240220,130500,157644835,4200,4200,4200,4200,0
|
|
20240220,130400,157644835,4200,4200,4200,4200,0
|
|
20240220,130300,157644835,4200,4200,4200,4200,0
|
|
20240220,130200,157644835,4200,4200,4200,4200,0
|
|
20240220,130100,157644835,4200,4200,4200,4200,0
|
|
20240220,130000,157644835,4200,4200,4200,4200,82
|
|
20240220,125900,157300435,4200,4200,4200,4200,49
|
|
20240220,125800,157094635,4200,4200,4200,4200,1173
|
|
20240220,125700,152168035,4200,4200,4200,4200,0
|
|
20240220,125600,152168035,4200,4200,4200,4200,0
|
|
20240220,125500,152168035,4200,4200,4200,4200,35
|
|
20240220,125400,152021035,4200,4205,4205,4200,106
|
|
20240220,125300,151575605,4200,4200,4200,4200,0
|
|
20240220,125200,151575605,4200,4200,4200,4200,0
|
|
20240220,125100,151575605,4200,4200,4200,4200,0
|
|
20240220,125000,151575605,4200,4200,4200,4200,0
|
|
20240220,124900,151575605,4200,4200,4200,4200,0
|
|
20240220,124800,151575605,4200,4200,4200,4200,0
|
|
20240220,124700,151575605,4200,4200,4200,4200,34
|
|
20240220,124600,151432805,4215,4215,4215,4215,0
|
|
20240220,124500,151432805,4215,4215,4215,4215,0
|
|
20240220,124400,151432805,4215,4215,4215,4215,0
|
|
20240220,124300,151432805,4215,4215,4215,4215,0
|
|
20240220,124200,151432805,4215,4215,4215,4215,2
|
|
20240220,124100,151424375,4200,4200,4200,4200,0
|
|
20240220,124000,151424375,4200,4200,4200,4200,0
|
|
20240220,123900,151424375,4200,4200,4200,4200,35
|
|
20240220,123800,151277375,4205,4210,4210,4205,50
|
|
20240220,123700,151067110,4215,4215,4215,4215,5
|
|
20240220,123600,151046035,4200,4200,4200,4200,0
|
|
20240220,123500,151046035,4200,4200,4200,4200,0
|
|
20240220,123400,151046035,4200,4200,4200,4200,116
|
|
20240220,123300,150558835,4200,4200,4200,4200,0
|
|
20240220,123200,150558835,4200,4200,4200,4200,0
|
|
20240220,123100,150558835,4200,4200,4200,4200,36
|
|
20240220,123000,150407635,4205,4205,4205,4205,0
|
|
20240220,122900,150407635,4205,4205,4205,4205,0
|
|
20240220,122800,150407635,4205,4205,4205,4205,0
|
|
20240220,122700,150407635,4205,4205,4205,4205,0
|
|
20240220,122600,150407635,4205,4205,4205,4205,244
|
|
20240220,122500,149381615,4195,4195,4195,4195,0
|
|
20240220,122400,149381615,4195,4195,4195,4195,0
|
|
20240220,122300,149381615,4195,4195,4195,4195,38
|
|
20240220,122200,149222205,4200,4200,4200,4200,4
|
|
20240220,122100,149205405,4200,4200,4200,4200,0
|
|
20240220,122000,149205405,4200,4200,4200,4200,1000
|
|
20240220,121900,145005405,4200,4200,4200,4200,12
|
|
20240220,121800,144955005,4200,4200,4200,4200,0
|
|
20240220,121700,144955005,4200,4200,4200,4200,0
|
|
20240220,121600,144955005,4200,4200,4200,4200,40
|
|
20240220,121500,144787005,4200,4200,4200,4200,0
|
|
20240220,121400,144787005,4200,4200,4200,4200,35
|
|
20240220,121300,144640005,4200,4200,4200,4200,0
|
|
20240220,121200,144640005,4200,4200,4200,4200,0
|
|
20240220,121100,144640005,4200,4200,4200,4200,0
|
|
20240220,121000,144640005,4200,4200,4200,4200,0
|
|
20240220,120900,144640005,4200,4200,4200,4200,0
|
|
20240220,120800,144640005,4200,4200,4200,4200,0
|
|
20240220,120700,144640005,4200,4200,4200,4200,0
|
|
20240220,120600,144640005,4200,4200,4200,4200,39
|
|
20240220,120500,144476205,4200,4200,4200,4200,0
|
|
20240220,120400,144476205,4200,4200,4200,4200,0
|
|
20240220,120300,144476205,4200,4200,4200,4200,1120
|
|
20240220,120200,139772205,4195,4195,4195,4195,0
|
|
20240220,120100,139772205,4195,4195,4195,4195,0
|
|
20240220,120000,139772205,4195,4195,4195,4195,0
|
|
20240220,115900,139772205,4195,4195,4195,4195,1
|
|
20240220,115800,139768010,4195,4200,4200,4195,1348
|
|
20240220,115700,134106590,4205,4205,4205,4205,0
|
|
20240220,115600,134106590,4205,4205,4205,4200,556
|
|
20240220,115500,131768790,4205,4205,4205,4205,336
|
|
20240220,115400,130355910,4215,4215,4215,4215,0
|
|
20240220,115300,130355910,4215,4215,4215,4215,0
|
|
20240220,115200,130355910,4215,4215,4215,4215,17
|
|
20240220,115100,130284255,4205,4205,4205,4205,233
|
|
20240220,115000,129304490,4215,4215,4215,4215,0
|
|
20240220,114900,129304490,4215,4215,4215,4215,4
|
|
20240220,114800,129287630,4215,4215,4215,4215,100
|
|
20240220,114700,128866130,4215,4215,4215,4215,0
|
|
20240220,114600,128866130,4215,4215,4215,4215,0
|
|
20240220,114500,128866130,4215,4215,4215,4215,0
|
|
20240220,114400,128866130,4215,4215,4215,4215,0
|
|
20240220,114300,128866130,4215,4215,4215,4215,0
|
|
20240220,114200,128866130,4215,4215,4215,4215,0
|
|
20240220,114100,128866130,4215,4215,4215,4215,0
|
|
20240220,114000,128866130,4215,4215,4215,4215,0
|
|
20240220,113900,128866130,4215,4215,4215,4215,0
|
|
20240220,113800,128866130,4215,4215,4215,4215,41
|
|
20240220,113700,128693315,4215,4215,4215,4215,0
|
|
20240220,113600,128693315,4215,4215,4215,4215,1
|
|
20240220,113500,128689100,4200,4210,4210,4200,2253
|
|
20240220,113400,119216350,4215,4215,4215,4215,0
|
|
20240220,113300,119216350,4215,4215,4215,4215,0
|
|
20240220,113200,119216350,4215,4215,4215,4215,0
|
|
20240220,113100,119216350,4215,4215,4215,4215,0
|
|
20240220,113000,119216350,4215,4215,4215,4215,0
|
|
20240220,112900,119216350,4215,4215,4215,4215,0
|
|
20240220,112800,119216350,4215,4215,4215,4215,0
|
|
20240220,112700,119216350,4215,4215,4215,4215,7
|
|
20240220,112600,119186845,4210,4210,4210,4210,0
|
|
20240220,112500,119186845,4210,4210,4210,4210,0
|
|
20240220,112400,119186845,4210,4210,4210,4210,0
|
|
20240220,112300,119186845,4210,4210,4210,4210,396
|
|
20240220,112200,117519685,4210,4210,4210,4210,0
|
|
20240220,112100,117519685,4210,4210,4210,4210,200
|
|
20240220,112000,116677685,4215,4215,4215,4215,0
|
|
20240220,111900,116677685,4215,4215,4215,4215,0
|
|
20240220,111800,116677685,4215,4215,4215,4215,0
|
|
20240220,111700,116677685,4215,4215,4215,4215,0
|
|
20240220,111600,116677685,4215,4215,4215,4215,1
|
|
20240220,111500,116673470,4215,4215,4215,4215,0
|
|
20240220,111400,116673470,4215,4215,4215,4215,0
|
|
20240220,111300,116673470,4215,4215,4215,4215,0
|
|
20240220,111200,116673470,4215,4215,4215,4215,0
|
|
20240220,111100,116673470,4215,4215,4215,4215,0
|
|
20240220,111000,116673470,4215,4215,4215,4215,0
|
|
20240220,110900,116673470,4215,4215,4215,4215,0
|
|
20240220,110800,116673470,4215,4215,4215,4215,0
|
|
20240220,110700,116673470,4215,4215,4215,4215,0
|
|
20240220,110600,116673470,4215,4215,4215,4215,0
|
|
20240220,110500,116673470,4215,4215,4215,4215,0
|
|
20240220,110400,116673470,4215,4215,4215,4215,0
|
|
20240220,110300,116673470,4215,4215,4215,4215,0
|
|
20240220,110200,116673470,4215,4215,4215,4215,0
|
|
20240220,110100,116673470,4215,4215,4215,4215,0
|
|
20240220,110000,116673470,4215,4215,4215,4215,2
|
|
20240220,105900,116665040,4215,4215,4215,4215,0
|
|
20240220,105800,116665040,4215,4215,4215,4215,0
|
|
20240220,105700,116665040,4215,4215,4215,4215,0
|
|
20240220,105600,116665040,4215,4215,4215,4215,0
|
|
20240220,105500,116665040,4215,4215,4215,4215,0
|
|
20240220,105400,116665040,4215,4215,4215,4215,0
|
|
20240220,105300,116665040,4215,4215,4215,4215,0
|
|
20240220,105200,116665040,4215,4215,4215,4215,100
|
|
20240220,105100,116243540,4210,4210,4210,4210,0
|
|
20240220,105000,116243540,4210,4210,4210,4210,0
|
|
20240220,104900,116243540,4210,4210,4210,4210,0
|
|
20240220,104800,116243540,4210,4210,4210,4210,166
|
|
20240220,104700,115544680,4215,4215,4215,4215,0
|
|
20240220,104600,115544680,4215,4215,4215,4215,0
|
|
20240220,104500,115544680,4215,4215,4215,4215,0
|
|
20240220,104400,115544680,4215,4215,4215,4215,0
|
|
20240220,104300,115544680,4215,4215,4215,4215,0
|
|
20240220,104200,115544680,4215,4215,4215,4215,6
|
|
20240220,104100,115519390,4205,4205,4205,4205,0
|
|
20240220,104000,115519390,4205,4205,4205,4205,0
|
|
20240220,103900,115519390,4205,4205,4205,4205,0
|
|
20240220,103800,115519390,4205,4205,4205,4205,0
|
|
20240220,103700,115519390,4205,4205,4205,4205,0
|
|
20240220,103600,115519390,4205,4205,4205,4205,0
|
|
20240220,103500,115519390,4205,4210,4210,4205,700
|
|
20240220,103400,112573625,4215,4215,4215,4215,0
|
|
20240220,103300,112573625,4215,4215,4215,4215,0
|
|
20240220,103200,112573625,4215,4215,4215,4215,47
|
|
20240220,103100,112375520,4215,4215,4215,4215,0
|
|
20240220,103000,112375520,4215,4215,4215,4215,0
|
|
20240220,102900,112375520,4215,4215,4215,4215,0
|
|
20240220,102800,112375520,4215,4215,4215,4215,0
|
|
20240220,102700,112375520,4215,4215,4215,4215,0
|
|
20240220,102600,112375520,4215,4215,4215,4215,0
|
|
20240220,102500,112375520,4215,4215,4215,4215,0
|
|
20240220,102400,112375520,4215,4215,4215,4215,0
|
|
20240220,102300,112375520,4215,4215,4215,4215,0
|
|
20240220,102200,112375520,4215,4215,4215,4215,226
|
|
20240220,102100,111422930,4210,4210,4210,4210,0
|
|
20240220,102000,111422930,4210,4210,4210,4210,0
|
|
20240220,101900,111422930,4210,4210,4210,4210,0
|
|
20240220,101800,111422930,4210,4210,4210,4210,0
|
|
20240220,101700,111422930,4210,4210,4210,4210,27
|
|
20240220,101600,111309260,4215,4215,4215,4215,0
|
|
20240220,101500,111309260,4215,4215,4215,4215,0
|
|
20240220,101400,111309260,4215,4215,4215,4215,0
|
|
20240220,101300,111309260,4215,4215,4215,4215,10
|
|
20240220,101200,111267110,4215,4215,4215,4215,0
|
|
20240220,101100,111267110,4215,4215,4215,4215,0
|
|
20240220,101000,111267110,4215,4215,4215,4215,0
|
|
20240220,100900,111267110,4215,4215,4215,4215,0
|
|
20240220,100800,111267110,4215,4215,4215,4215,0
|
|
20240220,100700,111267110,4215,4210,4215,4210,131
|
|
20240220,100600,110715595,4210,4210,4210,4210,0
|
|
20240220,100500,110715595,4210,4210,4210,4210,0
|
|
20240220,100400,110715595,4210,4210,4210,4210,3
|
|
20240220,100300,110702965,4215,4215,4215,4215,0
|
|
20240220,100200,110702965,4215,4215,4215,4215,0
|
|
20240220,100100,110702965,4215,4215,4215,4215,1
|
|
20240220,100000,110698750,4215,4215,4215,4215,0
|
|
20240220,095900,110698750,4215,4215,4215,4215,0
|
|
20240220,095800,110698750,4215,4215,4215,4215,0
|
|
20240220,095700,110698750,4215,4215,4215,4215,0
|
|
20240220,095600,110698750,4215,4215,4215,4215,0
|
|
20240220,095500,110698750,4215,4215,4215,4215,0
|
|
20240220,095400,110698750,4215,4215,4215,4215,0
|
|
20240220,095300,110698750,4215,4215,4215,4215,0
|
|
20240220,095200,110698750,4215,4215,4215,4215,0
|
|
20240220,095100,110698750,4215,4215,4215,4215,0
|
|
20240220,095000,110698750,4215,4215,4215,4215,0
|
|
20240220,094900,110698750,4215,4215,4215,4215,0
|
|
20240220,094800,110698750,4215,4215,4215,4215,0
|
|
20240220,094700,110698750,4215,4215,4215,4215,0
|
|
20240220,094600,110698750,4215,4215,4215,4215,0
|
|
20240220,094500,110698750,4215,4215,4215,4215,0
|
|
20240220,094400,110698750,4215,4215,4215,4215,0
|
|
20240220,094300,110698750,4215,4215,4215,4215,0
|
|
20240220,094200,110698750,4215,4215,4215,4215,0
|
|
20240220,094100,110698750,4215,4215,4215,4215,0
|
|
20240220,094000,110698750,4215,4215,4215,4215,6
|
|
20240220,093900,110673460,4215,4215,4215,4215,0
|
|
20240220,093800,110673460,4215,4215,4215,4215,0
|
|
20240220,093700,110673460,4215,4210,4215,4210,399
|
|
20240220,093600,108993620,4210,4210,4210,4210,3
|
|
20240220,093500,108980990,4210,4210,4210,4210,0
|
|
20240220,093400,108980990,4210,4210,4210,4210,0
|
|
20240220,093300,108980990,4210,4210,4210,4210,0
|
|
20240220,093200,108980990,4210,4210,4210,4210,5
|
|
20240220,093100,108959940,4210,4210,4210,4210,0
|
|
20240220,093000,108959940,4210,4210,4210,4210,1
|
|
20240220,092900,108955730,4210,4210,4210,4210,1
|
|
20240220,092800,108951520,4210,4210,4210,4210,2
|
|
20240220,092700,108943100,4205,4205,4205,4205,48
|
|
20240220,092600,108741260,4190,4190,4190,4190,0
|
|
20240220,092500,108741260,4190,4190,4190,4190,0
|
|
20240220,092400,108741260,4190,4190,4190,4190,297
|
|
20240220,092300,107496830,4190,4190,4190,4190,8
|
|
20240220,092200,107463310,4180,4180,4180,4180,0
|
|
20240220,092100,107463310,4180,4200,4200,4180,11717
|
|
20240220,092000,58408780,4200,4200,4200,4200,0
|
|
20240220,091900,58408780,4200,4200,4200,4200,0
|
|
20240220,091800,58408780,4200,4200,4200,4200,0
|
|
20240220,091700,58408780,4200,4200,4200,4200,2049
|
|
20240220,091600,49802980,4195,4200,4200,4195,47
|
|
20240220,091500,49605715,4195,4205,4205,4195,3000
|
|
20240220,091400,37005450,4200,4200,4200,4200,0
|
|
20240220,091300,37005450,4200,4210,4210,4200,3025
|
|
20240220,091200,24287740,4210,4220,4220,4210,3517
|
|
20240220,091100,9477715,4215,4215,4215,4215,1001
|
|
20240220,091000,5258500,4210,4210,4210,4210,0
|
|
20240220,090900,5258500,4210,4210,4210,4210,0
|
|
20240220,090800,5258500,4210,4210,4210,4210,0
|
|
20240220,090700,5258500,4210,4210,4210,4210,0
|
|
20240220,090600,5258500,4210,4210,4210,4210,970
|
|
20240220,090500,1174800,4230,4230,4230,4230,3
|
|
20240220,090400,1162110,4220,4220,4220,4220,0
|
|
20240220,090300,1162110,4220,4220,4220,4220,0
|
|
20240220,090200,1162110,4220,4220,4220,4220,0
|
|
20240220,090100,1162110,4220,4220,4220,4220,0
|
|
20240220,090000,1162110,4220,4210,4220,4210,276
|