631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192800,132246850,8320,8320,8320,8320,834
|
|
20240216,192700,132246850,8320,8320,8320,8320,0
|
|
20240216,192600,132246850,8320,8320,8320,8320,0
|
|
20240216,192500,132246850,8320,8320,8320,8320,0
|
|
20240216,192400,132246850,8320,8320,8320,8320,0
|
|
20240216,192300,132246850,8320,8320,8320,8320,0
|
|
20240216,192200,132246850,8320,8320,8320,8320,0
|
|
20240216,192100,132246850,8320,8320,8320,8320,0
|
|
20240216,192000,132246850,8320,8320,8320,8320,0
|
|
20240216,191900,132246850,8320,8320,8320,8320,0
|
|
20240216,191800,132246850,8320,8320,8320,8320,0
|
|
20240216,191700,132246850,8320,8320,8320,8320,0
|
|
20240216,191600,132246850,8320,8320,8320,8320,0
|
|
20240216,191500,132246850,8320,8320,8320,8320,0
|
|
20240216,191400,132246850,8320,8320,8320,8320,0
|
|
20240216,191300,132246850,8320,8320,8320,8320,0
|
|
20240216,191200,132246850,8320,8320,8320,8320,0
|
|
20240216,191100,132246850,8320,8320,8320,8320,0
|
|
20240216,191000,132246850,8320,8320,8320,8320,0
|
|
20240216,190900,132246850,8320,8320,8320,8320,0
|
|
20240216,190800,132246850,8320,8320,8320,8320,0
|
|
20240216,190700,132246850,8320,8320,8320,8320,0
|
|
20240216,190600,132246850,8320,8320,8320,8320,0
|
|
20240216,190500,132246850,8320,8320,8320,8320,0
|
|
20240216,190400,132246850,8320,8320,8320,8320,0
|
|
20240216,190300,132246850,8320,8320,8320,8320,0
|
|
20240216,190200,132246850,8320,8320,8320,8320,0
|
|
20240216,190100,132246850,8320,8320,8320,8320,0
|
|
20240216,190000,132246850,8320,8320,8320,8320,0
|
|
20240216,185900,132246850,8320,8320,8320,8320,0
|
|
20240216,185800,132246850,8320,8320,8320,8320,834
|
|
20240216,185700,132246850,8320,8320,8320,8320,0
|
|
20240216,185600,132246850,8320,8320,8320,8320,0
|
|
20240216,185500,132246850,8320,8320,8320,8320,0
|
|
20240216,185400,132246850,8320,8320,8320,8320,0
|
|
20240216,185300,132246850,8320,8320,8320,8320,0
|
|
20240216,185200,132246850,8320,8320,8320,8320,0
|
|
20240216,185100,132246850,8320,8320,8320,8320,0
|
|
20240216,185000,132246850,8320,8320,8320,8320,0
|
|
20240216,184900,132246850,8320,8320,8320,8320,0
|
|
20240216,184800,132246850,8320,8320,8320,8320,0
|
|
20240216,184700,132246850,8320,8320,8320,8320,0
|
|
20240216,184600,132246850,8320,8320,8320,8320,0
|
|
20240216,184500,132246850,8320,8320,8320,8320,0
|
|
20240216,184400,132246850,8320,8320,8320,8320,0
|
|
20240216,184300,132246850,8320,8320,8320,8320,0
|
|
20240216,184200,132246850,8320,8320,8320,8320,0
|
|
20240216,184100,132246850,8320,8320,8320,8320,0
|
|
20240216,184000,132246850,8320,8320,8320,8320,0
|
|
20240216,183900,132246850,8320,8320,8320,8320,0
|
|
20240216,183800,132246850,8320,8320,8320,8320,0
|
|
20240216,183700,132246850,8320,8320,8320,8320,0
|
|
20240216,183600,132246850,8320,8320,8320,8320,0
|
|
20240216,183500,132246850,8320,8320,8320,8320,0
|
|
20240216,183400,132246850,8320,8320,8320,8320,0
|
|
20240216,183300,132246850,8320,8320,8320,8320,0
|
|
20240216,183200,132246850,8320,8320,8320,8320,0
|
|
20240216,183100,132246850,8320,8320,8320,8320,0
|
|
20240216,183000,132246850,8320,8320,8320,8320,0
|
|
20240216,182900,132246850,8320,8320,8320,8320,0
|
|
20240216,182800,132246850,8320,8320,8320,8320,834
|
|
20240216,182700,132246850,8320,8320,8320,8320,0
|
|
20240216,182600,132246850,8320,8320,8320,8320,0
|
|
20240216,182500,132246850,8320,8320,8320,8320,0
|
|
20240216,182400,132246850,8320,8320,8320,8320,0
|
|
20240216,182300,132246850,8320,8320,8320,8320,0
|
|
20240216,182200,132246850,8320,8320,8320,8320,0
|
|
20240216,182100,132246850,8320,8320,8320,8320,0
|
|
20240216,182000,132246850,8320,8320,8320,8320,0
|
|
20240216,181900,132246850,8320,8320,8320,8320,0
|
|
20240216,181800,132246850,8320,8320,8320,8320,0
|
|
20240216,181700,132246850,8320,8320,8320,8320,0
|
|
20240216,181600,132246850,8320,8320,8320,8320,0
|
|
20240216,181500,132246850,8320,8320,8320,8320,0
|
|
20240216,181400,132246850,8320,8320,8320,8320,0
|
|
20240216,181300,132246850,8320,8320,8320,8320,0
|
|
20240216,181200,132246850,8320,8320,8320,8320,0
|
|
20240216,181100,132246850,8320,8320,8320,8320,0
|
|
20240216,181000,132246850,8320,8320,8320,8320,0
|
|
20240216,180900,132246850,8320,8320,8320,8320,0
|
|
20240216,180800,132246850,8320,8320,8320,8320,0
|
|
20240216,180700,132246850,8320,8320,8320,8320,0
|
|
20240216,180600,132246850,8320,8320,8320,8320,0
|
|
20240216,180500,132246850,8320,8320,8320,8320,0
|
|
20240216,180400,132246850,8320,8320,8320,8320,0
|
|
20240216,180300,132246850,8320,8320,8320,8320,0
|
|
20240216,180200,132246850,8320,8320,8320,8320,0
|
|
20240216,180100,132246850,8320,8320,8320,8320,0
|
|
20240216,180000,132246850,8320,8320,8320,8320,0
|
|
20240216,175900,132246850,8320,8320,8320,8320,0
|
|
20240216,175800,132246850,8320,8320,8320,8320,834
|
|
20240216,175700,132246850,8320,8320,8320,8320,0
|
|
20240216,175600,132246850,8320,8320,8320,8320,0
|
|
20240216,175500,132246850,8320,8320,8320,8320,0
|
|
20240216,175400,132246850,8320,8320,8320,8320,0
|
|
20240216,175300,132246850,8320,8320,8320,8320,0
|
|
20240216,175200,132246850,8320,8320,8320,8320,0
|
|
20240216,175100,132246850,8320,8320,8320,8320,0
|
|
20240216,175000,132246850,8320,8320,8320,8320,0
|
|
20240216,174900,132246850,8320,8320,8320,8320,0
|
|
20240216,174800,132246850,8320,8320,8320,8320,0
|
|
20240216,174700,132246850,8320,8320,8320,8320,0
|
|
20240216,174600,132246850,8320,8320,8320,8320,0
|
|
20240216,174500,132246850,8320,8320,8320,8320,0
|
|
20240216,174400,132246850,8320,8320,8320,8320,0
|
|
20240216,174300,132246850,8320,8320,8320,8320,0
|
|
20240216,174200,132246850,8320,8320,8320,8320,0
|
|
20240216,174100,132246850,8320,8320,8320,8320,0
|
|
20240216,174000,132246850,8320,8320,8320,8320,0
|
|
20240216,173900,132246850,8320,8320,8320,8320,0
|
|
20240216,173800,132246850,8320,8320,8320,8320,0
|
|
20240216,173700,132246850,8320,8320,8320,8320,0
|
|
20240216,173600,132246850,8320,8320,8320,8320,0
|
|
20240216,173500,132246850,8320,8320,8320,8320,0
|
|
20240216,173400,132246850,8320,8320,8320,8320,0
|
|
20240216,173300,132246850,8320,8320,8320,8320,0
|
|
20240216,173200,132246850,8320,8320,8320,8320,0
|
|
20240216,173100,132246850,8320,8320,8320,8320,0
|
|
20240216,173000,132246850,8320,8320,8320,8320,0
|
|
20240216,172900,132246850,8320,8320,8320,8320,0
|
|
20240216,172800,132246850,8320,8320,8320,8320,834
|
|
20240216,172700,132246850,8320,8320,8320,8320,0
|
|
20240216,172600,132246850,8320,8320,8320,8320,0
|
|
20240216,172500,132246850,8320,8320,8320,8320,0
|
|
20240216,172400,132246850,8320,8320,8320,8320,0
|
|
20240216,172300,132246850,8320,8320,8320,8320,0
|
|
20240216,172200,132246850,8320,8320,8320,8320,0
|
|
20240216,172100,132246850,8320,8320,8320,8320,0
|
|
20240216,172000,132246850,8320,8320,8320,8320,0
|
|
20240216,171900,132246850,8320,8320,8320,8320,0
|
|
20240216,171800,132246850,8320,8320,8320,8320,0
|
|
20240216,171700,132246850,8320,8320,8320,8320,0
|
|
20240216,171600,132246850,8320,8320,8320,8320,0
|
|
20240216,171500,132246850,8320,8320,8320,8320,0
|
|
20240216,171400,132246850,8320,8320,8320,8320,0
|
|
20240216,171300,132246850,8320,8320,8320,8320,0
|
|
20240216,171200,132246850,8320,8320,8320,8320,0
|
|
20240216,171100,132246850,8320,8320,8320,8320,0
|
|
20240216,171000,132246850,8320,8320,8320,8320,0
|
|
20240216,170900,132246850,8320,8320,8320,8320,0
|
|
20240216,170800,132246850,8320,8320,8320,8320,0
|
|
20240216,170700,132246850,8320,8320,8320,8320,0
|
|
20240216,170600,132246850,8320,8320,8320,8320,0
|
|
20240216,170500,132246850,8320,8320,8320,8320,0
|
|
20240216,170400,132246850,8320,8320,8320,8320,0
|
|
20240216,170300,132246850,8320,8320,8320,8320,0
|
|
20240216,170200,132246850,8320,8320,8320,8320,0
|
|
20240216,170100,132246850,8320,8320,8320,8320,0
|
|
20240216,170000,132246850,8320,8320,8320,8320,0
|
|
20240216,165900,132246850,8320,8320,8320,8320,0
|
|
20240216,165800,132246850,8320,8320,8320,8320,834
|
|
20240216,165700,132246850,8320,8320,8320,8320,0
|
|
20240216,165600,132246850,8320,8320,8320,8320,0
|
|
20240216,165500,132246850,8320,8320,8320,8320,0
|
|
20240216,165400,132246850,8320,8320,8320,8320,0
|
|
20240216,165300,132246850,8320,8320,8320,8320,0
|
|
20240216,165200,132246850,8320,8320,8320,8320,0
|
|
20240216,165100,132246850,8320,8320,8320,8320,0
|
|
20240216,165000,132246850,8320,8320,8320,8320,0
|
|
20240216,164900,132246850,8320,8320,8320,8320,0
|
|
20240216,164800,132246850,8320,8320,8320,8320,0
|
|
20240216,164700,132246850,8320,8320,8320,8320,0
|
|
20240216,164600,132246850,8320,8320,8320,8320,0
|
|
20240216,164500,132246850,8320,8320,8320,8320,0
|
|
20240216,164400,132246850,8320,8320,8320,8320,0
|
|
20240216,164300,132246850,8320,8320,8320,8320,0
|
|
20240216,164200,132246850,8320,8320,8320,8320,0
|
|
20240216,164100,132246850,8320,8320,8320,8320,0
|
|
20240216,164000,132246850,8320,8320,8320,8320,0
|
|
20240216,163900,132246850,8320,8320,8320,8320,0
|
|
20240216,163800,132246850,8320,8320,8320,8320,0
|
|
20240216,163700,132246850,8320,8320,8320,8320,0
|
|
20240216,163600,132246850,8320,8320,8320,8320,0
|
|
20240216,163500,132246850,8320,8320,8320,8320,0
|
|
20240216,163400,132246850,8320,8320,8320,8320,0
|
|
20240216,163300,132246850,8320,8320,8320,8320,0
|
|
20240216,163200,132246850,8320,8320,8320,8320,0
|
|
20240216,163100,132246850,8320,8320,8320,8320,0
|
|
20240216,163000,132246850,8320,8320,8320,8320,0
|
|
20240216,162900,132246850,8320,8320,8320,8320,0
|
|
20240216,162800,132246850,8320,8320,8320,8320,834
|
|
20240216,162700,132246850,8320,8320,8320,8320,0
|
|
20240216,162600,132246850,8320,8320,8320,8320,0
|
|
20240216,162500,132246850,8320,8320,8320,8320,0
|
|
20240216,162400,132246850,8320,8320,8320,8320,0
|
|
20240216,162300,132246850,8320,8320,8320,8320,0
|
|
20240216,162200,132246850,8320,8320,8320,8320,0
|
|
20240216,162100,132246850,8320,8320,8320,8320,0
|
|
20240216,162000,132246850,8320,8320,8320,8320,0
|
|
20240216,161900,132246850,8320,8320,8320,8320,0
|
|
20240216,161800,132246850,8320,8320,8320,8320,0
|
|
20240216,161700,132246850,8320,8320,8320,8320,0
|
|
20240216,161600,132246850,8320,8320,8320,8320,0
|
|
20240216,161500,132246850,8320,8320,8320,8320,0
|
|
20240216,161400,132246850,8320,8320,8320,8320,0
|
|
20240216,161300,132246850,8320,8320,8320,8320,0
|
|
20240216,161200,132246850,8320,8320,8320,8320,0
|
|
20240216,161100,132246850,8320,8320,8320,8320,0
|
|
20240216,161000,132246850,8320,8320,8320,8320,0
|
|
20240216,160900,132246850,8320,8320,8320,8320,0
|
|
20240216,160800,132246850,8320,8320,8320,8320,0
|
|
20240216,160700,132246850,8320,8320,8320,8320,0
|
|
20240216,160600,132246850,8320,8320,8320,8320,0
|
|
20240216,160500,132246850,8320,8320,8320,8320,0
|
|
20240216,160400,132246850,8320,8320,8320,8320,0
|
|
20240216,160300,132246850,8320,8320,8320,8320,0
|
|
20240216,160200,132246850,8320,8320,8320,8320,0
|
|
20240216,160100,132246850,8320,8320,8320,8320,0
|
|
20240216,160000,132246850,8320,8320,8320,8320,0
|
|
20240216,155900,132246850,8320,8320,8320,8320,0
|
|
20240216,155800,132246850,8320,8320,8320,8320,834
|
|
20240216,155700,132246850,8320,8320,8320,8320,0
|
|
20240216,155600,132246850,8320,8320,8320,8320,0
|
|
20240216,155500,132246850,8320,8320,8320,8320,0
|
|
20240216,155400,132246850,8320,8320,8320,8320,0
|
|
20240216,155300,132246850,8320,8320,8320,8320,0
|
|
20240216,155200,132246850,8320,8320,8320,8320,0
|
|
20240216,155100,132246850,8320,8320,8320,8320,0
|
|
20240216,155000,132246850,8320,8320,8320,8320,0
|
|
20240216,154900,132246850,8320,8320,8320,8320,0
|
|
20240216,154800,132246850,8320,8320,8320,8320,0
|
|
20240216,154700,132246850,8320,8320,8320,8320,0
|
|
20240216,154600,132246850,8320,8320,8320,8320,0
|
|
20240216,154500,132246850,8320,8320,8320,8320,0
|
|
20240216,154400,132246850,8320,8320,8320,8320,0
|
|
20240216,154300,132246850,8320,8320,8320,8320,0
|
|
20240216,154200,132246850,8320,8320,8320,8320,0
|
|
20240216,154100,132246850,8320,8320,8320,8320,0
|
|
20240216,154000,132246850,8320,8320,8320,8320,0
|
|
20240216,153900,132246850,8320,8320,8320,8320,0
|
|
20240216,153800,132246850,8320,8320,8320,8320,0
|
|
20240216,153700,132246850,8320,8320,8320,8320,0
|
|
20240216,153600,132246850,8320,8320,8320,8320,0
|
|
20240216,153500,132246850,8320,8320,8320,8320,0
|
|
20240216,153400,132246850,8320,8320,8320,8320,0
|
|
20240216,153300,132246850,8320,8320,8320,8320,0
|
|
20240216,153200,132246850,8320,8320,8320,8320,0
|
|
20240216,153100,132246850,8320,8320,8320,8320,0
|
|
20240216,153000,132246850,8320,8320,8320,8320,834
|
|
20240216,152900,125307970,8330,8330,8330,8330,0
|
|
20240216,152800,125307970,8330,8330,8330,8330,0
|
|
20240216,152700,125307970,8330,8330,8330,8330,0
|
|
20240216,152600,125307970,8330,8330,8330,8330,0
|
|
20240216,152500,125307970,8330,8330,8330,8330,0
|
|
20240216,152400,125307970,8330,8330,8330,8330,0
|
|
20240216,152300,125307970,8330,8330,8330,8330,0
|
|
20240216,152200,125307970,8330,8330,8330,8330,0
|
|
20240216,152100,125307970,8330,8330,8330,8330,0
|
|
20240216,152000,125307970,8330,8330,8330,8330,0
|
|
20240216,151900,125307970,8330,8330,8330,8330,0
|
|
20240216,151800,125307970,8330,8330,8330,8330,1
|
|
20240216,151700,125299640,8280,8300,8300,8280,2072
|
|
20240216,151600,108140040,8300,8300,8300,8300,0
|
|
20240216,151500,108140040,8300,8310,8310,8300,60
|
|
20240216,151400,107641920,8330,8330,8330,8330,1
|
|
20240216,151300,107633590,8330,8320,8330,8320,799
|
|
20240216,151200,100985850,8320,8320,8320,8320,1
|
|
20240216,151100,100977530,8310,8310,8310,8310,78
|
|
20240216,151000,100329350,8300,8300,8300,8300,391
|
|
20240216,150900,97084050,8300,8300,8300,8300,0
|
|
20240216,150800,97084050,8300,8300,8300,8300,0
|
|
20240216,150700,97084050,8300,8300,8300,8300,0
|
|
20240216,150600,97084050,8300,8290,8300,8290,558
|
|
20240216,150500,92456200,8280,8280,8280,8280,105
|
|
20240216,150400,91586800,8280,8280,8280,8280,0
|
|
20240216,150300,91586800,8280,8280,8280,8280,0
|
|
20240216,150200,91586800,8280,8280,8280,8280,150
|
|
20240216,150100,90344800,8280,8280,8280,8280,0
|
|
20240216,150000,90344800,8280,8280,8280,8280,0
|
|
20240216,145900,90344800,8280,8280,8280,8280,0
|
|
20240216,145800,90344800,8280,8280,8280,8280,50
|
|
20240216,145700,89930800,8290,8290,8290,8290,20
|
|
20240216,145600,89765000,8290,8290,8290,8290,0
|
|
20240216,145500,89765000,8290,8290,8290,8290,0
|
|
20240216,145400,89765000,8290,8290,8290,8290,0
|
|
20240216,145300,89765000,8290,8290,8290,8290,0
|
|
20240216,145200,89765000,8290,8290,8290,8290,0
|
|
20240216,145100,89765000,8290,8290,8290,8290,0
|
|
20240216,145000,89765000,8290,8290,8290,8290,50
|
|
20240216,144900,89350500,8290,8290,8290,8290,76
|
|
20240216,144800,88720460,8290,8290,8290,8290,0
|
|
20240216,144700,88720460,8290,8290,8290,8290,0
|
|
20240216,144600,88720460,8290,8290,8290,8290,0
|
|
20240216,144500,88720460,8290,8290,8290,8290,0
|
|
20240216,144400,88720460,8290,8290,8290,8290,134
|
|
20240216,144300,87609600,8290,8290,8290,8290,66
|
|
20240216,144200,87062460,8300,8300,8300,8300,0
|
|
20240216,144100,87062460,8300,8300,8300,8300,1
|
|
20240216,144000,87054160,8290,8290,8290,8290,0
|
|
20240216,143900,87054160,8290,8290,8290,8290,84
|
|
20240216,143800,86357800,8290,8290,8290,8290,0
|
|
20240216,143700,86357800,8290,8290,8290,8290,0
|
|
20240216,143600,86357800,8290,8290,8290,8290,546
|
|
20240216,143500,81831460,8290,8290,8290,8290,0
|
|
20240216,143400,81831460,8290,8290,8290,8290,1
|
|
20240216,143300,81823170,8280,8280,8280,8280,0
|
|
20240216,143200,81823170,8280,8280,8280,8280,0
|
|
20240216,143100,81823170,8280,8280,8280,8280,0
|
|
20240216,143000,81823170,8280,8280,8280,8280,270
|
|
20240216,142900,79587570,8290,8270,8290,8270,549
|
|
20240216,142800,75043740,8270,8270,8270,8270,5
|
|
20240216,142700,75002390,8290,8290,8290,8290,36
|
|
20240216,142600,74703950,8290,8290,8290,8290,120
|
|
20240216,142500,73709150,8290,8290,8290,8290,0
|
|
20240216,142400,73709150,8290,8290,8290,8290,0
|
|
20240216,142300,73709150,8290,8290,8290,8290,0
|
|
20240216,142200,73709150,8290,8290,8290,8290,0
|
|
20240216,142100,73709150,8290,8290,8290,8290,0
|
|
20240216,142000,73709150,8290,8290,8290,8290,20
|
|
20240216,141900,73543350,8280,8280,8280,8280,0
|
|
20240216,141800,73543350,8280,8280,8280,8280,0
|
|
20240216,141700,73543350,8280,8280,8280,8280,10
|
|
20240216,141600,73460550,8290,8290,8290,8290,0
|
|
20240216,141500,73460550,8290,8290,8290,8290,0
|
|
20240216,141400,73460550,8290,8290,8290,8290,0
|
|
20240216,141300,73460550,8290,8290,8290,8290,0
|
|
20240216,141200,73460550,8290,8290,8290,8290,0
|
|
20240216,141100,73460550,8290,8290,8290,8290,0
|
|
20240216,141000,73460550,8290,8290,8290,8290,1
|
|
20240216,140900,73452260,8290,8290,8290,8290,0
|
|
20240216,140800,73452260,8290,8290,8290,8290,0
|
|
20240216,140700,73452260,8290,8290,8290,8290,0
|
|
20240216,140600,73452260,8290,8290,8290,8290,0
|
|
20240216,140500,73452260,8290,8290,8290,8290,0
|
|
20240216,140400,73452260,8290,8290,8290,8290,0
|
|
20240216,140300,73452260,8290,8290,8290,8290,0
|
|
20240216,140200,73452260,8290,8290,8290,8290,0
|
|
20240216,140100,73452260,8290,8290,8290,8290,0
|
|
20240216,140000,73452260,8290,8290,8290,8290,0
|
|
20240216,135900,73452260,8290,8290,8290,8290,39
|
|
20240216,135800,73128950,8290,8290,8290,8290,1
|
|
20240216,135700,73120660,8300,8300,8300,8300,0
|
|
20240216,135600,73120660,8300,8300,8300,8300,0
|
|
20240216,135500,73120660,8300,8300,8300,8300,0
|
|
20240216,135400,73120660,8300,8300,8300,8300,0
|
|
20240216,135300,73120660,8300,8300,8300,8300,0
|
|
20240216,135200,73120660,8300,8300,8300,8300,0
|
|
20240216,135100,73120660,8300,8300,8300,8300,0
|
|
20240216,135000,73120660,8300,8300,8300,8300,0
|
|
20240216,134900,73120660,8300,8300,8300,8300,0
|
|
20240216,134800,73120660,8300,8300,8300,8300,0
|
|
20240216,134700,73120660,8300,8300,8300,8300,0
|
|
20240216,134600,73120660,8300,8300,8300,8300,0
|
|
20240216,134500,73120660,8300,8300,8300,8300,0
|
|
20240216,134400,73120660,8300,8300,8300,8300,0
|
|
20240216,134300,73120660,8300,8300,8300,8300,0
|
|
20240216,134200,73120660,8300,8300,8300,8300,0
|
|
20240216,134100,73120660,8300,8290,8300,8290,30
|
|
20240216,134000,72871950,8290,8290,8290,8290,0
|
|
20240216,133900,72871950,8290,8290,8290,8290,0
|
|
20240216,133800,72871950,8290,8290,8290,8290,3
|
|
20240216,133700,72847080,8250,8250,8250,8250,0
|
|
20240216,133600,72847080,8250,8250,8250,8250,0
|
|
20240216,133500,72847080,8250,8250,8250,8250,0
|
|
20240216,133400,72847080,8250,8250,8250,8250,0
|
|
20240216,133300,72847080,8250,8250,8250,8250,0
|
|
20240216,133200,72847080,8250,8250,8250,8250,0
|
|
20240216,133100,72847080,8250,8250,8250,8250,0
|
|
20240216,133000,72847080,8250,8250,8250,8250,0
|
|
20240216,132900,72847080,8250,8250,8250,8250,100
|
|
20240216,132800,72022080,8250,8250,8250,8250,0
|
|
20240216,132700,72022080,8250,8250,8250,8250,0
|
|
20240216,132600,72022080,8250,8250,8250,8250,0
|
|
20240216,132500,72022080,8250,8250,8250,8250,0
|
|
20240216,132400,72022080,8250,8250,8250,8250,0
|
|
20240216,132300,72022080,8250,8250,8250,8250,0
|
|
20240216,132200,72022080,8250,8260,8260,8250,200
|
|
20240216,132100,70370820,8250,8270,8270,8250,28
|
|
20240216,132000,70139480,8290,8290,8290,8290,57
|
|
20240216,131900,69666950,8280,8280,8280,8280,0
|
|
20240216,131800,69666950,8280,8280,8280,8280,1048
|
|
20240216,131700,60989510,8280,8280,8280,8280,0
|
|
20240216,131600,60989510,8280,8280,8280,8280,0
|
|
20240216,131500,60989510,8280,8280,8280,8280,0
|
|
20240216,131400,60989510,8280,8280,8280,8280,0
|
|
20240216,131300,60989510,8280,8280,8280,8280,0
|
|
20240216,131200,60989510,8280,8280,8280,8280,0
|
|
20240216,131100,60989510,8280,8280,8280,8280,0
|
|
20240216,131000,60989510,8280,8280,8280,8280,0
|
|
20240216,130900,60989510,8280,8280,8280,8280,0
|
|
20240216,130800,60989510,8280,8280,8280,8280,0
|
|
20240216,130700,60989510,8280,8280,8280,8280,5
|
|
20240216,130600,60948110,8280,8280,8280,8280,7
|
|
20240216,130500,60890150,8260,8260,8260,8260,10
|
|
20240216,130400,60807550,8280,8280,8280,8280,448
|
|
20240216,130300,57098110,8270,8270,8270,8270,0
|
|
20240216,130200,57098110,8270,8270,8270,8270,0
|
|
20240216,130100,57098110,8270,8270,8270,8270,0
|
|
20240216,130000,57098110,8270,8270,8270,8270,0
|
|
20240216,125900,57098110,8270,8270,8270,8270,0
|
|
20240216,125800,57098110,8270,8270,8270,8270,0
|
|
20240216,125700,57098110,8270,8270,8270,8270,101
|
|
20240216,125600,56262840,8270,8270,8270,8270,89
|
|
20240216,125500,55526810,8250,8250,8250,8250,0
|
|
20240216,125400,55526810,8250,8250,8250,8250,115
|
|
20240216,125300,54578060,8260,8260,8260,8260,70
|
|
20240216,125200,53999860,8260,8260,8260,8260,33
|
|
20240216,125100,53727280,8270,8270,8270,8270,0
|
|
20240216,125000,53727280,8270,8250,8270,8250,3
|
|
20240216,124900,53702510,8270,8270,8270,8270,0
|
|
20240216,124800,53702510,8270,8270,8270,8270,0
|
|
20240216,124700,53702510,8270,8270,8270,8270,0
|
|
20240216,124600,53702510,8270,8270,8270,8270,0
|
|
20240216,124500,53702510,8270,8270,8270,8270,0
|
|
20240216,124400,53702510,8270,8270,8270,8270,0
|
|
20240216,124300,53702510,8270,8270,8270,8270,0
|
|
20240216,124200,53702510,8270,8270,8270,8270,0
|
|
20240216,124100,53702510,8270,8270,8270,8270,0
|
|
20240216,124000,53702510,8270,8270,8270,8270,0
|
|
20240216,123900,53702510,8270,8270,8270,8270,0
|
|
20240216,123800,53702510,8270,8270,8270,8270,0
|
|
20240216,123700,53702510,8270,8270,8270,8270,0
|
|
20240216,123600,53702510,8270,8270,8270,8270,0
|
|
20240216,123500,53702510,8270,8270,8270,8270,0
|
|
20240216,123400,53702510,8270,8270,8270,8270,0
|
|
20240216,123300,53702510,8270,8270,8270,8270,0
|
|
20240216,123200,53702510,8270,8270,8270,8270,0
|
|
20240216,123100,53702510,8270,8270,8270,8270,20
|
|
20240216,123000,53537110,8270,8270,8270,8270,0
|
|
20240216,122900,53537110,8270,8270,8270,8270,0
|
|
20240216,122800,53537110,8270,8270,8270,8270,0
|
|
20240216,122700,53537110,8270,8270,8270,8270,0
|
|
20240216,122600,53537110,8270,8270,8270,8270,0
|
|
20240216,122500,53537110,8270,8260,8270,8260,2
|
|
20240216,122400,53520580,8260,8240,8260,8240,33
|
|
20240216,122300,53248640,8240,8240,8240,8240,5
|
|
20240216,122200,53207440,8260,8260,8260,8260,0
|
|
20240216,122100,53207440,8260,8260,8260,8260,50
|
|
20240216,122000,52794440,8260,8260,8260,8260,0
|
|
20240216,121900,52794440,8260,8260,8260,8260,0
|
|
20240216,121800,52794440,8260,8260,8260,8260,0
|
|
20240216,121700,52794440,8260,8260,8260,8260,0
|
|
20240216,121600,52794440,8260,8260,8260,8260,0
|
|
20240216,121500,52794440,8260,8260,8260,8260,0
|
|
20240216,121400,52794440,8260,8240,8260,8240,2
|
|
20240216,121300,52777940,8260,8260,8260,8260,313
|
|
20240216,121200,50192560,8260,8260,8260,8260,0
|
|
20240216,121100,50192560,8260,8260,8260,8260,0
|
|
20240216,121000,50192560,8260,8260,8260,8260,0
|
|
20240216,120900,50192560,8260,8260,8260,8260,0
|
|
20240216,120800,50192560,8260,8260,8260,8260,0
|
|
20240216,120700,50192560,8260,8260,8260,8260,0
|
|
20240216,120600,50192560,8260,8260,8260,8260,0
|
|
20240216,120500,50192560,8260,8260,8260,8260,0
|
|
20240216,120400,50192560,8260,8260,8260,8260,0
|
|
20240216,120300,50192560,8260,8260,8260,8260,0
|
|
20240216,120200,50192560,8260,8260,8260,8260,0
|
|
20240216,120100,50192560,8260,8260,8260,8260,1
|
|
20240216,120000,50184300,8250,8250,8250,8250,69
|
|
20240216,115900,49615050,8270,8270,8270,8270,0
|
|
20240216,115800,49615050,8270,8270,8270,8270,0
|
|
20240216,115700,49615050,8270,8270,8270,8270,0
|
|
20240216,115600,49615050,8270,8270,8270,8270,0
|
|
20240216,115500,49615050,8270,8270,8270,8270,0
|
|
20240216,115400,49615050,8270,8270,8270,8270,0
|
|
20240216,115300,49615050,8270,8270,8270,8270,0
|
|
20240216,115200,49615050,8270,8270,8270,8270,0
|
|
20240216,115100,49615050,8270,8270,8270,8270,200
|
|
20240216,115000,47961050,8230,8230,8230,8230,0
|
|
20240216,114900,47961050,8230,8230,8230,8230,0
|
|
20240216,114800,47961050,8230,8230,8230,8230,0
|
|
20240216,114700,47961050,8230,8230,8230,8230,0
|
|
20240216,114600,47961050,8230,8230,8230,8230,0
|
|
20240216,114500,47961050,8230,8230,8230,8230,0
|
|
20240216,114400,47961050,8230,8230,8230,8230,0
|
|
20240216,114300,47961050,8230,8230,8230,8230,0
|
|
20240216,114200,47961050,8230,8230,8230,8230,0
|
|
20240216,114100,47961050,8230,8230,8230,8230,0
|
|
20240216,114000,47961050,8230,8230,8230,8230,0
|
|
20240216,113900,47961050,8230,8230,8230,8230,0
|
|
20240216,113800,47961050,8230,8230,8230,8230,0
|
|
20240216,113700,47961050,8230,8230,8230,8230,0
|
|
20240216,113600,47961050,8230,8230,8230,8230,129
|
|
20240216,113500,46899380,8270,8270,8270,8270,0
|
|
20240216,113400,46899380,8270,8270,8270,8270,0
|
|
20240216,113300,46899380,8270,8270,8270,8270,0
|
|
20240216,113200,46899380,8270,8270,8270,8270,0
|
|
20240216,113100,46899380,8270,8270,8270,8270,0
|
|
20240216,113000,46899380,8270,8270,8270,8270,0
|
|
20240216,112900,46899380,8270,8270,8270,8270,0
|
|
20240216,112800,46899380,8270,8270,8270,8270,0
|
|
20240216,112700,46899380,8270,8270,8270,8270,0
|
|
20240216,112600,46899380,8270,8270,8270,8270,0
|
|
20240216,112500,46899380,8270,8270,8270,8270,0
|
|
20240216,112400,46899380,8270,8270,8270,8270,0
|
|
20240216,112300,46899380,8270,8270,8270,8270,0
|
|
20240216,112200,46899380,8270,8270,8270,8270,0
|
|
20240216,112100,46899380,8270,8270,8270,8270,101
|
|
20240216,112000,46064110,8270,8270,8270,8270,0
|
|
20240216,111900,46064110,8270,8270,8270,8270,0
|
|
20240216,111800,46064110,8270,8270,8270,8270,0
|
|
20240216,111700,46064110,8270,8270,8270,8270,0
|
|
20240216,111600,46064110,8270,8270,8270,8270,0
|
|
20240216,111500,46064110,8270,8270,8270,8270,0
|
|
20240216,111400,46064110,8270,8270,8270,8270,0
|
|
20240216,111300,46064110,8270,8270,8270,8270,0
|
|
20240216,111200,46064110,8270,8270,8270,8270,0
|
|
20240216,111100,46064110,8270,8270,8270,8270,0
|
|
20240216,111000,46064110,8270,8270,8270,8270,222
|
|
20240216,110900,44228170,8270,8270,8270,8270,5
|
|
20240216,110800,44186820,8230,8230,8230,8230,0
|
|
20240216,110700,44186820,8230,8230,8230,8230,0
|
|
20240216,110600,44186820,8230,8230,8230,8230,1
|
|
20240216,110500,44178590,8280,8280,8280,8280,0
|
|
20240216,110400,44178590,8280,8280,8280,8280,0
|
|
20240216,110300,44178590,8280,8280,8280,8280,0
|
|
20240216,110200,44178590,8280,8280,8280,8280,0
|
|
20240216,110100,44178590,8280,8270,8280,8260,4
|
|
20240216,110000,44145500,8280,8280,8280,8280,0
|
|
20240216,105900,44145500,8280,8280,8280,8280,0
|
|
20240216,105800,44145500,8280,8250,8280,8250,30
|
|
20240216,105700,43897970,8250,8280,8280,8220,103
|
|
20240216,105600,43050860,8250,8250,8250,8250,61
|
|
20240216,105500,42547610,8250,8230,8250,8230,729
|
|
20240216,105400,36547880,8230,8230,8230,8230,56
|
|
20240216,105300,36087000,8230,8230,8230,8230,0
|
|
20240216,105200,36087000,8230,8230,8230,8230,23
|
|
20240216,105100,35897710,8230,8230,8230,8230,0
|
|
20240216,105000,35897710,8230,8230,8230,8230,0
|
|
20240216,104900,35897710,8230,8230,8230,8230,1
|
|
20240216,104800,35889480,8220,8220,8220,8220,1
|
|
20240216,104700,35881260,8230,8230,8230,8230,0
|
|
20240216,104600,35881260,8230,8230,8230,8230,155
|
|
20240216,104500,34605610,8220,8220,8220,8220,2
|
|
20240216,104400,34589170,8230,8230,8230,8230,0
|
|
20240216,104300,34589170,8230,8230,8230,8230,0
|
|
20240216,104200,34589170,8230,8230,8230,8230,50
|
|
20240216,104100,34177670,8230,8230,8230,8230,0
|
|
20240216,104000,34177670,8230,8230,8230,8230,0
|
|
20240216,103900,34177670,8230,8230,8230,8230,0
|
|
20240216,103800,34177670,8230,8230,8230,8230,2
|
|
20240216,103700,34161210,8210,8210,8210,8210,0
|
|
20240216,103600,34161210,8210,8210,8210,8210,0
|
|
20240216,103500,34161210,8210,8230,8230,8210,3
|
|
20240216,103400,34136540,8230,8230,8230,8230,0
|
|
20240216,103300,34136540,8230,8230,8230,8230,0
|
|
20240216,103200,34136540,8230,8230,8230,8230,2
|
|
20240216,103100,34120080,8210,8210,8210,8210,0
|
|
20240216,103000,34120080,8210,8210,8210,8210,0
|
|
20240216,102900,34120080,8210,8210,8210,8210,0
|
|
20240216,102800,34120080,8210,8210,8210,8210,0
|
|
20240216,102700,34120080,8210,8210,8210,8210,0
|
|
20240216,102600,34120080,8210,8210,8210,8210,0
|
|
20240216,102500,34120080,8210,8210,8210,8210,50
|
|
20240216,102400,33709580,8210,8210,8210,8210,0
|
|
20240216,102300,33709580,8210,8210,8210,8210,0
|
|
20240216,102200,33709580,8210,8220,8220,8210,600
|
|
20240216,102100,28783560,8210,8210,8210,8210,3
|
|
20240216,102000,28758930,8210,8210,8210,8210,0
|
|
20240216,101900,28758930,8210,8210,8210,8210,90
|
|
20240216,101800,28020030,8210,8210,8210,8210,0
|
|
20240216,101700,28020030,8210,8210,8210,8210,4
|
|
20240216,101600,27987190,8200,8200,8200,8200,0
|
|
20240216,101500,27987190,8200,8200,8200,8200,0
|
|
20240216,101400,27987190,8200,8200,8200,8200,0
|
|
20240216,101300,27987190,8200,8200,8200,8200,0
|
|
20240216,101200,27987190,8200,8200,8200,8200,0
|
|
20240216,101100,27987190,8200,8200,8200,8200,0
|
|
20240216,101000,27987190,8200,8200,8200,8200,0
|
|
20240216,100900,27987190,8200,8210,8210,8200,604
|
|
20240216,100800,23028800,8230,8230,8230,8230,0
|
|
20240216,100700,23028800,8230,8230,8230,8230,1
|
|
20240216,100600,23020570,8230,8230,8230,8230,0
|
|
20240216,100500,23020570,8230,8230,8230,8230,0
|
|
20240216,100400,23020570,8230,8230,8230,8230,1
|
|
20240216,100300,23012340,8210,8210,8210,8210,0
|
|
20240216,100200,23012340,8210,8210,8210,8210,60
|
|
20240216,100100,22519740,8220,8220,8220,8220,0
|
|
20240216,100000,22519740,8220,8220,8220,8220,0
|
|
20240216,095900,22519740,8220,8220,8220,8220,0
|
|
20240216,095800,22519740,8220,8220,8220,8220,20
|
|
20240216,095700,22355340,8210,8210,8210,8210,0
|
|
20240216,095600,22355340,8210,8210,8210,8210,0
|
|
20240216,095500,22355340,8210,8210,8210,8210,540
|
|
20240216,095400,17921940,8210,8210,8210,8210,0
|
|
20240216,095300,17921940,8210,8210,8210,8210,3
|
|
20240216,095200,17897310,8220,8220,8220,8220,0
|
|
20240216,095100,17897310,8220,8220,8220,8220,0
|
|
20240216,095000,17897310,8220,8220,8220,8220,0
|
|
20240216,094900,17897310,8220,8220,8220,8220,0
|
|
20240216,094800,17897310,8220,8220,8220,8220,0
|
|
20240216,094700,17897310,8220,8220,8220,8220,0
|
|
20240216,094600,17897310,8220,8220,8220,8220,103
|
|
20240216,094500,17050650,8240,8240,8240,8240,1
|
|
20240216,094400,17042410,8240,8240,8240,8240,0
|
|
20240216,094300,17042410,8240,8220,8240,8220,11
|
|
20240216,094200,16951970,8240,8240,8240,8240,1
|
|
20240216,094100,16943730,8240,8240,8240,8240,17
|
|
20240216,094000,16803650,8240,8240,8240,8240,0
|
|
20240216,093900,16803650,8240,8240,8240,8240,4
|
|
20240216,093800,16770690,8240,8240,8240,8220,406
|
|
20240216,093700,13433250,8230,8230,8230,8230,100
|
|
20240216,093600,12610250,8220,8220,8220,8220,0
|
|
20240216,093500,12610250,8220,8220,8220,8220,3
|
|
20240216,093400,12585590,8230,8230,8230,8230,0
|
|
20240216,093300,12585590,8230,8230,8230,8230,0
|
|
20240216,093200,12585590,8230,8230,8230,8230,0
|
|
20240216,093100,12585590,8230,8230,8230,8230,30
|
|
20240216,093000,12338690,8230,8230,8230,8230,5
|
|
20240216,092900,12297540,8230,8240,8240,8230,446
|
|
20240216,092800,8625800,8240,8240,8240,8240,18
|
|
20240216,092700,8477480,8240,8240,8240,8240,1
|
|
20240216,092600,8469240,8250,8250,8250,8250,0
|
|
20240216,092500,8469240,8250,8250,8250,8250,83
|
|
20240216,092400,7784490,8280,8280,8280,8280,0
|
|
20240216,092300,7784490,8280,8280,8280,8280,1
|
|
20240216,092200,7776210,8250,8250,8250,8250,0
|
|
20240216,092100,7776210,8250,8250,8250,8250,78
|
|
20240216,092000,7132710,8250,8250,8250,8250,22
|
|
20240216,091900,6951210,8250,8250,8250,8250,0
|
|
20240216,091800,6951210,8250,8250,8250,8250,0
|
|
20240216,091700,6951210,8250,8250,8250,8250,0
|
|
20240216,091600,6951210,8250,8250,8250,8250,0
|
|
20240216,091500,6951210,8250,8250,8250,8250,230
|
|
20240216,091400,5053710,8250,8250,8250,8250,52
|
|
20240216,091300,4624710,8280,8280,8280,8280,0
|
|
20240216,091200,4624710,8280,8280,8280,8280,200
|
|
20240216,091100,2968710,8300,8300,8300,8300,0
|
|
20240216,091000,2968710,8300,8300,8300,8300,0
|
|
20240216,090900,2968710,8300,8300,8300,8300,109
|
|
20240216,090800,2064010,8300,8290,8300,8290,9
|
|
20240216,090700,1989380,8290,8290,8290,8290,0
|
|
20240216,090600,1989380,8290,8290,8290,8290,7
|
|
20240216,090500,1931350,8240,8290,8290,8240,200
|
|
20240216,090400,283040,8310,8310,8310,8310,0
|
|
20240216,090300,283040,8310,8310,8310,8310,8
|
|
20240216,090200,216560,8320,8320,8320,8320,0
|
|
20240216,090100,216560,8320,8320,8320,8320,0
|
|
20240216,090000,216560,8320,8330,8330,8320,26
|