683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202000,296331820,5100,5100,5100,5100,676
|
|
20240215,201900,296331820,5100,5100,5100,5100,0
|
|
20240215,201800,296331820,5100,5100,5100,5100,0
|
|
20240215,201700,296331820,5100,5100,5100,5100,0
|
|
20240215,201600,296331820,5100,5100,5100,5100,0
|
|
20240215,201500,296331820,5100,5100,5100,5100,0
|
|
20240215,201400,296331820,5100,5100,5100,5100,0
|
|
20240215,201300,296331820,5100,5100,5100,5100,0
|
|
20240215,201200,296331820,5100,5100,5100,5100,0
|
|
20240215,201100,296331820,5100,5100,5100,5100,0
|
|
20240215,201000,296331820,5100,5100,5100,5100,0
|
|
20240215,200900,296331820,5100,5100,5100,5100,0
|
|
20240215,200800,296331820,5100,5100,5100,5100,0
|
|
20240215,200700,296331820,5100,5100,5100,5100,0
|
|
20240215,200600,296331820,5100,5100,5100,5100,0
|
|
20240215,200500,296331820,5100,5100,5100,5100,0
|
|
20240215,200400,296331820,5100,5100,5100,5100,0
|
|
20240215,200300,296331820,5100,5100,5100,5100,0
|
|
20240215,200200,296331820,5100,5100,5100,5100,0
|
|
20240215,200100,296331820,5100,5100,5100,5100,0
|
|
20240215,200000,296331820,5100,5100,5100,5100,0
|
|
20240215,195900,296331820,5100,5100,5100,5100,0
|
|
20240215,195800,296331820,5100,5100,5100,5100,0
|
|
20240215,195700,296331820,5100,5100,5100,5100,0
|
|
20240215,195600,296331820,5100,5100,5100,5100,0
|
|
20240215,195500,296331820,5100,5100,5100,5100,0
|
|
20240215,195400,296331820,5100,5100,5100,5100,0
|
|
20240215,195300,296331820,5100,5100,5100,5100,0
|
|
20240215,195200,296331820,5100,5100,5100,5100,0
|
|
20240215,195100,296331820,5100,5100,5100,5100,0
|
|
20240215,195000,296331820,5100,5100,5100,5100,676
|
|
20240215,194900,296331820,5100,5100,5100,5100,0
|
|
20240215,194800,296331820,5100,5100,5100,5100,0
|
|
20240215,194700,296331820,5100,5100,5100,5100,0
|
|
20240215,194600,296331820,5100,5100,5100,5100,0
|
|
20240215,194500,296331820,5100,5100,5100,5100,0
|
|
20240215,194400,296331820,5100,5100,5100,5100,0
|
|
20240215,194300,296331820,5100,5100,5100,5100,0
|
|
20240215,194200,296331820,5100,5100,5100,5100,0
|
|
20240215,194100,296331820,5100,5100,5100,5100,0
|
|
20240215,194000,296331820,5100,5100,5100,5100,0
|
|
20240215,193900,296331820,5100,5100,5100,5100,0
|
|
20240215,193800,296331820,5100,5100,5100,5100,0
|
|
20240215,193700,296331820,5100,5100,5100,5100,0
|
|
20240215,193600,296331820,5100,5100,5100,5100,0
|
|
20240215,193500,296331820,5100,5100,5100,5100,0
|
|
20240215,193400,296331820,5100,5100,5100,5100,0
|
|
20240215,193300,296331820,5100,5100,5100,5100,0
|
|
20240215,193200,296331820,5100,5100,5100,5100,0
|
|
20240215,193100,296331820,5100,5100,5100,5100,0
|
|
20240215,193000,296331820,5100,5100,5100,5100,0
|
|
20240215,192900,296331820,5100,5100,5100,5100,0
|
|
20240215,192800,296331820,5100,5100,5100,5100,0
|
|
20240215,192700,296331820,5100,5100,5100,5100,0
|
|
20240215,192600,296331820,5100,5100,5100,5100,0
|
|
20240215,192500,296331820,5100,5100,5100,5100,0
|
|
20240215,192400,296331820,5100,5100,5100,5100,0
|
|
20240215,192300,296331820,5100,5100,5100,5100,0
|
|
20240215,192200,296331820,5100,5100,5100,5100,0
|
|
20240215,192100,296331820,5100,5100,5100,5100,0
|
|
20240215,192000,296331820,5100,5100,5100,5100,676
|
|
20240215,191900,296331820,5100,5100,5100,5100,0
|
|
20240215,191800,296331820,5100,5100,5100,5100,0
|
|
20240215,191700,296331820,5100,5100,5100,5100,0
|
|
20240215,191600,296331820,5100,5100,5100,5100,0
|
|
20240215,191500,296331820,5100,5100,5100,5100,0
|
|
20240215,191400,296331820,5100,5100,5100,5100,0
|
|
20240215,191300,296331820,5100,5100,5100,5100,0
|
|
20240215,191200,296331820,5100,5100,5100,5100,0
|
|
20240215,191100,296331820,5100,5100,5100,5100,0
|
|
20240215,191000,296331820,5100,5100,5100,5100,0
|
|
20240215,190900,296331820,5100,5100,5100,5100,0
|
|
20240215,190800,296331820,5100,5100,5100,5100,0
|
|
20240215,190700,296331820,5100,5100,5100,5100,0
|
|
20240215,190600,296331820,5100,5100,5100,5100,0
|
|
20240215,190500,296331820,5100,5100,5100,5100,0
|
|
20240215,190400,296331820,5100,5100,5100,5100,0
|
|
20240215,190300,296331820,5100,5100,5100,5100,0
|
|
20240215,190200,296331820,5100,5100,5100,5100,0
|
|
20240215,190100,296331820,5100,5100,5100,5100,0
|
|
20240215,190000,296331820,5100,5100,5100,5100,0
|
|
20240215,185900,296331820,5100,5100,5100,5100,0
|
|
20240215,185800,296331820,5100,5100,5100,5100,0
|
|
20240215,185700,296331820,5100,5100,5100,5100,0
|
|
20240215,185600,296331820,5100,5100,5100,5100,0
|
|
20240215,185500,296331820,5100,5100,5100,5100,0
|
|
20240215,185400,296331820,5100,5100,5100,5100,0
|
|
20240215,185300,296331820,5100,5100,5100,5100,0
|
|
20240215,185200,296331820,5100,5100,5100,5100,0
|
|
20240215,185100,296331820,5100,5100,5100,5100,0
|
|
20240215,185000,296331820,5100,5100,5100,5100,676
|
|
20240215,184900,296331820,5100,5100,5100,5100,0
|
|
20240215,184800,296331820,5100,5100,5100,5100,0
|
|
20240215,184700,296331820,5100,5100,5100,5100,0
|
|
20240215,184600,296331820,5100,5100,5100,5100,0
|
|
20240215,184500,296331820,5100,5100,5100,5100,0
|
|
20240215,184400,296331820,5100,5100,5100,5100,0
|
|
20240215,184300,296331820,5100,5100,5100,5100,0
|
|
20240215,184200,296331820,5100,5100,5100,5100,0
|
|
20240215,184100,296331820,5100,5100,5100,5100,0
|
|
20240215,184000,296331820,5100,5100,5100,5100,0
|
|
20240215,183900,296331820,5100,5100,5100,5100,0
|
|
20240215,183800,296331820,5100,5100,5100,5100,0
|
|
20240215,183700,296331820,5100,5100,5100,5100,0
|
|
20240215,183600,296331820,5100,5100,5100,5100,0
|
|
20240215,183500,296331820,5100,5100,5100,5100,0
|
|
20240215,183400,296331820,5100,5100,5100,5100,0
|
|
20240215,183300,296331820,5100,5100,5100,5100,0
|
|
20240215,183200,296331820,5100,5100,5100,5100,0
|
|
20240215,183100,296331820,5100,5100,5100,5100,0
|
|
20240215,183000,296331820,5100,5100,5100,5100,0
|
|
20240215,182900,296331820,5100,5100,5100,5100,0
|
|
20240215,182800,296331820,5100,5100,5100,5100,0
|
|
20240215,182700,296331820,5100,5100,5100,5100,0
|
|
20240215,182600,296331820,5100,5100,5100,5100,0
|
|
20240215,182500,296331820,5100,5100,5100,5100,0
|
|
20240215,182400,296331820,5100,5100,5100,5100,0
|
|
20240215,182300,296331820,5100,5100,5100,5100,0
|
|
20240215,182200,296331820,5100,5100,5100,5100,0
|
|
20240215,182100,296331820,5100,5100,5100,5100,0
|
|
20240215,182000,296331820,5100,5100,5100,5100,676
|
|
20240215,181900,296331820,5100,5100,5100,5100,0
|
|
20240215,181800,296331820,5100,5100,5100,5100,0
|
|
20240215,181700,296331820,5100,5100,5100,5100,0
|
|
20240215,181600,296331820,5100,5100,5100,5100,0
|
|
20240215,181500,296331820,5100,5100,5100,5100,0
|
|
20240215,181400,296331820,5100,5100,5100,5100,0
|
|
20240215,181300,296331820,5100,5100,5100,5100,0
|
|
20240215,181200,296331820,5100,5100,5100,5100,0
|
|
20240215,181100,296331820,5100,5100,5100,5100,0
|
|
20240215,181000,296331820,5100,5100,5100,5100,0
|
|
20240215,180900,296331820,5100,5100,5100,5100,0
|
|
20240215,180800,296331820,5100,5100,5100,5100,0
|
|
20240215,180700,296331820,5100,5100,5100,5100,0
|
|
20240215,180600,296331820,5100,5100,5100,5100,0
|
|
20240215,180500,296331820,5100,5100,5100,5100,0
|
|
20240215,180400,296331820,5100,5100,5100,5100,0
|
|
20240215,180300,296331820,5100,5100,5100,5100,0
|
|
20240215,180200,296331820,5100,5100,5100,5100,0
|
|
20240215,180100,296331820,5100,5100,5100,5100,0
|
|
20240215,180000,296331820,5100,5100,5100,5100,0
|
|
20240215,175900,296331820,5100,5100,5100,5100,0
|
|
20240215,175800,296331820,5100,5100,5100,5100,0
|
|
20240215,175700,296331820,5100,5100,5100,5100,0
|
|
20240215,175600,296331820,5100,5100,5100,5100,0
|
|
20240215,175500,296331820,5100,5100,5100,5100,0
|
|
20240215,175400,296331820,5100,5100,5100,5100,0
|
|
20240215,175300,296331820,5100,5100,5100,5100,0
|
|
20240215,175200,296331820,5100,5100,5100,5100,0
|
|
20240215,175100,296331820,5100,5100,5100,5100,0
|
|
20240215,175000,296331820,5100,5100,5100,5100,676
|
|
20240215,174900,296331820,5100,5100,5100,5100,0
|
|
20240215,174800,296331820,5100,5100,5100,5100,0
|
|
20240215,174700,296331820,5100,5100,5100,5100,0
|
|
20240215,174600,296331820,5100,5100,5100,5100,0
|
|
20240215,174500,296331820,5100,5100,5100,5100,0
|
|
20240215,174400,296331820,5100,5100,5100,5100,0
|
|
20240215,174300,296331820,5100,5100,5100,5100,0
|
|
20240215,174200,296331820,5100,5100,5100,5100,0
|
|
20240215,174100,296331820,5100,5100,5100,5100,0
|
|
20240215,174000,296331820,5100,5100,5100,5100,0
|
|
20240215,173900,296331820,5100,5100,5100,5100,0
|
|
20240215,173800,296331820,5100,5100,5100,5100,0
|
|
20240215,173700,296331820,5100,5100,5100,5100,0
|
|
20240215,173600,296331820,5100,5100,5100,5100,0
|
|
20240215,173500,296331820,5100,5100,5100,5100,0
|
|
20240215,173400,296331820,5100,5100,5100,5100,0
|
|
20240215,173300,296331820,5100,5100,5100,5100,0
|
|
20240215,173200,296331820,5100,5100,5100,5100,0
|
|
20240215,173100,296331820,5100,5100,5100,5100,0
|
|
20240215,173000,296331820,5100,5100,5100,5100,0
|
|
20240215,172900,296331820,5100,5100,5100,5100,0
|
|
20240215,172800,296331820,5100,5100,5100,5100,0
|
|
20240215,172700,296331820,5100,5100,5100,5100,0
|
|
20240215,172600,296331820,5100,5100,5100,5100,0
|
|
20240215,172500,296331820,5100,5100,5100,5100,0
|
|
20240215,172400,296331820,5100,5100,5100,5100,0
|
|
20240215,172300,296331820,5100,5100,5100,5100,0
|
|
20240215,172200,296331820,5100,5100,5100,5100,0
|
|
20240215,172100,296331820,5100,5100,5100,5100,0
|
|
20240215,172000,296331820,5100,5100,5100,5100,676
|
|
20240215,171900,296331820,5100,5100,5100,5100,0
|
|
20240215,171800,296331820,5100,5100,5100,5100,0
|
|
20240215,171700,296331820,5100,5100,5100,5100,0
|
|
20240215,171600,296331820,5100,5100,5100,5100,0
|
|
20240215,171500,296331820,5100,5100,5100,5100,0
|
|
20240215,171400,296331820,5100,5100,5100,5100,0
|
|
20240215,171300,296331820,5100,5100,5100,5100,0
|
|
20240215,171200,296331820,5100,5100,5100,5100,0
|
|
20240215,171100,296331820,5100,5100,5100,5100,0
|
|
20240215,171000,296331820,5100,5100,5100,5100,0
|
|
20240215,170900,296331820,5100,5100,5100,5100,0
|
|
20240215,170800,296331820,5100,5100,5100,5100,0
|
|
20240215,170700,296331820,5100,5100,5100,5100,0
|
|
20240215,170600,296331820,5100,5100,5100,5100,0
|
|
20240215,170500,296331820,5100,5100,5100,5100,0
|
|
20240215,170400,296331820,5100,5100,5100,5100,0
|
|
20240215,170300,296331820,5100,5100,5100,5100,0
|
|
20240215,170200,296331820,5100,5100,5100,5100,0
|
|
20240215,170100,296331820,5100,5100,5100,5100,0
|
|
20240215,170000,296331820,5100,5100,5100,5100,0
|
|
20240215,165900,296331820,5100,5100,5100,5100,0
|
|
20240215,165800,296331820,5100,5100,5100,5100,0
|
|
20240215,165700,296331820,5100,5100,5100,5100,0
|
|
20240215,165600,296331820,5100,5100,5100,5100,0
|
|
20240215,165500,296331820,5100,5100,5100,5100,0
|
|
20240215,165400,296331820,5100,5100,5100,5100,0
|
|
20240215,165300,296331820,5100,5100,5100,5100,0
|
|
20240215,165200,296331820,5100,5100,5100,5100,0
|
|
20240215,165100,296331820,5100,5100,5100,5100,0
|
|
20240215,165000,296331820,5100,5100,5100,5100,676
|
|
20240215,164900,296331820,5100,5100,5100,5100,0
|
|
20240215,164800,296331820,5100,5100,5100,5100,0
|
|
20240215,164700,296331820,5100,5100,5100,5100,0
|
|
20240215,164600,296331820,5100,5100,5100,5100,0
|
|
20240215,164500,296331820,5100,5100,5100,5100,0
|
|
20240215,164400,296331820,5100,5100,5100,5100,0
|
|
20240215,164300,296331820,5100,5100,5100,5100,0
|
|
20240215,164200,296331820,5100,5100,5100,5100,0
|
|
20240215,164100,296331820,5100,5100,5100,5100,0
|
|
20240215,164000,296331820,5100,5100,5100,5100,0
|
|
20240215,163900,296331820,5100,5100,5100,5100,0
|
|
20240215,163800,296331820,5100,5100,5100,5100,0
|
|
20240215,163700,296331820,5100,5100,5100,5100,0
|
|
20240215,163600,296331820,5100,5100,5100,5100,0
|
|
20240215,163500,296331820,5100,5100,5100,5100,0
|
|
20240215,163400,296331820,5100,5100,5100,5100,0
|
|
20240215,163300,296331820,5100,5100,5100,5100,0
|
|
20240215,163200,296331820,5100,5100,5100,5100,0
|
|
20240215,163100,296331820,5100,5100,5100,5100,0
|
|
20240215,163000,296331820,5100,5100,5100,5100,0
|
|
20240215,162900,296331820,5100,5100,5100,5100,0
|
|
20240215,162800,296331820,5100,5100,5100,5100,0
|
|
20240215,162700,296331820,5100,5100,5100,5100,0
|
|
20240215,162600,296331820,5100,5100,5100,5100,0
|
|
20240215,162500,296331820,5100,5100,5100,5100,0
|
|
20240215,162400,296331820,5100,5100,5100,5100,0
|
|
20240215,162300,296331820,5100,5100,5100,5100,0
|
|
20240215,162200,296331820,5100,5100,5100,5100,0
|
|
20240215,162100,296331820,5100,5100,5100,5100,0
|
|
20240215,162000,296331820,5100,5100,5100,5100,676
|
|
20240215,161900,296331820,5100,5100,5100,5100,0
|
|
20240215,161800,296331820,5100,5100,5100,5100,0
|
|
20240215,161700,296331820,5100,5100,5100,5100,0
|
|
20240215,161600,296331820,5100,5100,5100,5100,0
|
|
20240215,161500,296331820,5100,5100,5100,5100,0
|
|
20240215,161400,296331820,5100,5100,5100,5100,0
|
|
20240215,161300,296331820,5100,5100,5100,5100,0
|
|
20240215,161200,296331820,5100,5100,5100,5100,0
|
|
20240215,161100,296331820,5100,5100,5100,5100,0
|
|
20240215,161000,296331820,5100,5100,5100,5100,0
|
|
20240215,160900,296331820,5100,5100,5100,5100,0
|
|
20240215,160800,296331820,5100,5100,5100,5100,0
|
|
20240215,160700,296331820,5100,5100,5100,5100,0
|
|
20240215,160600,296331820,5100,5100,5100,5100,0
|
|
20240215,160500,296331820,5100,5100,5100,5100,0
|
|
20240215,160400,296331820,5100,5100,5100,5100,0
|
|
20240215,160300,296331820,5100,5100,5100,5100,0
|
|
20240215,160200,296331820,5100,5100,5100,5100,0
|
|
20240215,160100,296331820,5100,5100,5100,5100,0
|
|
20240215,160000,296331820,5100,5100,5100,5100,0
|
|
20240215,155900,296331820,5100,5100,5100,5100,0
|
|
20240215,155800,296331820,5100,5100,5100,5100,0
|
|
20240215,155700,296331820,5100,5100,5100,5100,0
|
|
20240215,155600,296331820,5100,5100,5100,5100,0
|
|
20240215,155500,296331820,5100,5100,5100,5100,0
|
|
20240215,155400,296331820,5100,5100,5100,5100,0
|
|
20240215,155300,296331820,5100,5100,5100,5100,0
|
|
20240215,155200,296331820,5100,5100,5100,5100,0
|
|
20240215,155100,296331820,5100,5100,5100,5100,0
|
|
20240215,155000,296331820,5100,5100,5100,5100,676
|
|
20240215,154900,296331820,5100,5100,5100,5100,0
|
|
20240215,154800,296331820,5100,5100,5100,5100,0
|
|
20240215,154700,296331820,5100,5100,5100,5100,0
|
|
20240215,154600,296331820,5100,5100,5100,5100,0
|
|
20240215,154500,296331820,5100,5100,5100,5100,0
|
|
20240215,154400,296331820,5100,5100,5100,5100,0
|
|
20240215,154300,296331820,5100,5100,5100,5100,0
|
|
20240215,154200,296331820,5100,5100,5100,5100,0
|
|
20240215,154100,296331820,5100,5100,5100,5100,0
|
|
20240215,154000,296331820,5100,5100,5100,5100,0
|
|
20240215,153900,296331820,5100,5100,5100,5100,0
|
|
20240215,153800,296331820,5100,5100,5100,5100,0
|
|
20240215,153700,296331820,5100,5100,5100,5100,0
|
|
20240215,153600,296331820,5100,5100,5100,5100,0
|
|
20240215,153500,296331820,5100,5100,5100,5100,0
|
|
20240215,153400,296331820,5100,5100,5100,5100,0
|
|
20240215,153300,296331820,5100,5100,5100,5100,0
|
|
20240215,153200,296331820,5100,5100,5100,5100,0
|
|
20240215,153100,296331820,5100,5100,5100,5100,0
|
|
20240215,153000,296331820,5100,5100,5100,5100,676
|
|
20240215,152900,292884220,5090,5090,5090,5090,0
|
|
20240215,152800,292884220,5090,5090,5090,5090,0
|
|
20240215,152700,292884220,5090,5090,5090,5090,0
|
|
20240215,152600,292884220,5090,5090,5090,5090,0
|
|
20240215,152500,292884220,5090,5090,5090,5090,0
|
|
20240215,152400,292884220,5090,5090,5090,5090,0
|
|
20240215,152300,292884220,5090,5090,5090,5090,0
|
|
20240215,152200,292884220,5090,5090,5090,5090,0
|
|
20240215,152100,292884220,5090,5090,5090,5090,0
|
|
20240215,152000,292884220,5090,5090,5090,5090,0
|
|
20240215,151900,292884220,5090,5090,5090,5090,26
|
|
20240215,151800,292751880,5080,5080,5100,5080,40
|
|
20240215,151700,292548180,5080,5080,5080,5080,44
|
|
20240215,151600,292324660,5080,5080,5080,5080,0
|
|
20240215,151500,292324660,5080,5080,5080,5080,59
|
|
20240215,151400,292024940,5090,5090,5090,5090,300
|
|
20240215,151300,290497940,5100,5100,5100,5100,0
|
|
20240215,151200,290497940,5100,5100,5100,5100,0
|
|
20240215,151100,290497940,5100,5100,5110,5090,173
|
|
20240215,151000,289616630,5090,5090,5090,5090,406
|
|
20240215,150900,287550090,5110,5080,5110,5080,217
|
|
20240215,150800,286447310,5080,5080,5080,5080,113
|
|
20240215,150700,285873270,5080,5080,5080,5080,0
|
|
20240215,150600,285873270,5080,5080,5080,5080,0
|
|
20240215,150500,285873270,5080,5080,5080,5080,0
|
|
20240215,150400,285873270,5080,5080,5080,5080,0
|
|
20240215,150300,285873270,5080,5080,5080,5080,763
|
|
20240215,150200,281997230,5080,5080,5080,5080,1555
|
|
20240215,150100,274097830,5080,5080,5080,5080,95
|
|
20240215,150000,273615230,5110,5110,5110,5110,0
|
|
20240215,145900,273615230,5110,5110,5110,5110,2
|
|
20240215,145800,273605010,5080,5080,5080,5080,2031
|
|
20240215,145700,263287530,5080,5080,5080,5080,0
|
|
20240215,145600,263287530,5080,5080,5080,5080,0
|
|
20240215,145500,263287530,5080,5080,5080,5080,70
|
|
20240215,145400,262931930,5080,5080,5080,5080,0
|
|
20240215,145300,262931930,5080,5080,5080,5080,0
|
|
20240215,145200,262931930,5080,5090,5090,5080,1297
|
|
20240215,145100,256343160,5090,5090,5090,5090,197
|
|
20240215,145000,255340430,5080,5080,5080,5080,0
|
|
20240215,144900,255340430,5080,5080,5080,5080,20
|
|
20240215,144800,255238830,5090,5090,5090,5090,0
|
|
20240215,144700,255238830,5090,5110,5110,5090,311
|
|
20240215,144600,253649840,5090,5090,5090,5090,10
|
|
20240215,144500,253598940,5090,5090,5090,5090,0
|
|
20240215,144400,253598940,5090,5090,5090,5090,0
|
|
20240215,144300,253598940,5090,5090,5090,5090,10
|
|
20240215,144200,253548040,5080,5090,5090,5080,111
|
|
20240215,144100,252984060,5090,5090,5090,5090,10
|
|
20240215,144000,252933160,5080,5080,5080,5080,0
|
|
20240215,143900,252933160,5080,5080,5080,5080,8
|
|
20240215,143800,252892520,5080,5080,5080,5080,0
|
|
20240215,143700,252892520,5080,5080,5080,5080,0
|
|
20240215,143600,252892520,5080,5080,5080,5080,0
|
|
20240215,143500,252892520,5080,5100,5100,5080,1677
|
|
20240215,143400,244357170,5100,5100,5100,5100,20
|
|
20240215,143300,244255170,5100,5100,5100,5100,10
|
|
20240215,143200,244204170,5100,5100,5100,5100,0
|
|
20240215,143100,244204170,5100,5100,5100,5100,0
|
|
20240215,143000,244204170,5100,5100,5100,5100,0
|
|
20240215,142900,244204170,5100,5100,5100,5100,20
|
|
20240215,142800,244102170,5100,5100,5110,5100,99
|
|
20240215,142700,243596770,5100,5100,5100,5100,491
|
|
20240215,142600,241092670,5100,5100,5100,5100,50
|
|
20240215,142500,240837670,5090,5090,5090,5090,3
|
|
20240215,142400,240822400,5090,5090,5090,5090,19
|
|
20240215,142300,240725690,5090,5090,5090,5090,71
|
|
20240215,142200,240364300,5090,5090,5100,5090,32
|
|
20240215,142100,240201400,5080,5080,5080,5080,0
|
|
20240215,142000,240201400,5080,5080,5080,5080,0
|
|
20240215,141900,240201400,5080,5080,5080,5080,0
|
|
20240215,141800,240201400,5080,5080,5080,5080,97
|
|
20240215,141700,239708640,5080,5080,5080,5080,0
|
|
20240215,141600,239708640,5080,5080,5080,5080,785
|
|
20240215,141500,235720840,5090,5090,5090,5090,1
|
|
20240215,141400,235715750,5080,5080,5080,5080,10
|
|
20240215,141300,235664950,5080,5080,5080,5080,21
|
|
20240215,141200,235558270,5100,5080,5100,5080,545
|
|
20240215,141100,232789650,5110,5110,5110,5110,0
|
|
20240215,141000,232789650,5110,5110,5110,5110,30
|
|
20240215,140900,232636350,5110,5110,5110,5110,0
|
|
20240215,140800,232636350,5110,5110,5110,5110,0
|
|
20240215,140700,232636350,5110,5110,5110,5110,0
|
|
20240215,140600,232636350,5110,5090,5110,5090,30
|
|
20240215,140500,232483480,5080,5080,5080,5080,0
|
|
20240215,140400,232483480,5080,5080,5080,5080,2176
|
|
20240215,140300,221429400,5080,5080,5080,5080,2000
|
|
20240215,140200,211269400,5090,5090,5090,5090,20
|
|
20240215,140100,211167600,5090,5090,5090,5090,7
|
|
20240215,140000,211131970,5090,5090,5090,5090,0
|
|
20240215,135900,211131970,5090,5080,5090,5080,22
|
|
20240215,135800,211020010,5070,5080,5080,5070,108
|
|
20240215,135700,210472350,5080,5080,5080,5080,0
|
|
20240215,135600,210472350,5080,5090,5090,5080,1484
|
|
20240215,135500,202933410,5090,5090,5090,5090,0
|
|
20240215,135400,202933410,5090,5090,5090,5090,0
|
|
20240215,135300,202933410,5090,5090,5090,5090,12
|
|
20240215,135200,202872330,5090,5090,5090,5090,0
|
|
20240215,135100,202872330,5090,5090,5090,5090,0
|
|
20240215,135000,202872330,5090,5090,5090,5090,0
|
|
20240215,134900,202872330,5090,5090,5090,5090,1
|
|
20240215,134800,202867240,5090,5090,5090,5090,23
|
|
20240215,134700,202750170,5090,5090,5090,5090,50
|
|
20240215,134600,202495670,5090,5090,5090,5090,0
|
|
20240215,134500,202495670,5090,5090,5090,5090,0
|
|
20240215,134400,202495670,5090,5090,5090,5090,0
|
|
20240215,134300,202495670,5090,5080,5090,5080,476
|
|
20240215,134200,200073670,5080,5080,5080,5080,10
|
|
20240215,134100,200022870,5080,5080,5080,5080,0
|
|
20240215,134000,200022870,5080,5080,5080,5080,0
|
|
20240215,133900,200022870,5080,5080,5080,5080,0
|
|
20240215,133800,200022870,5080,5080,5080,5080,0
|
|
20240215,133700,200022870,5080,5080,5080,5080,0
|
|
20240215,133600,200022870,5080,5080,5080,5080,0
|
|
20240215,133500,200022870,5080,5080,5080,5080,58
|
|
20240215,133400,199728230,5080,5080,5080,5080,0
|
|
20240215,133300,199728230,5080,5080,5080,5080,0
|
|
20240215,133200,199728230,5080,5080,5080,5080,0
|
|
20240215,133100,199728230,5080,5080,5080,5080,0
|
|
20240215,133000,199728230,5080,5080,5080,5080,0
|
|
20240215,132900,199728230,5080,5080,5080,5080,300
|
|
20240215,132800,198204230,5080,5080,5080,5080,97
|
|
20240215,132700,197711470,5070,5070,5070,5070,20
|
|
20240215,132600,197610070,5080,5080,5080,5080,1
|
|
20240215,132500,197604990,5080,5080,5080,5080,0
|
|
20240215,132400,197604990,5080,5080,5080,5080,200
|
|
20240215,132300,196588990,5080,5080,5080,5080,0
|
|
20240215,132200,196588990,5080,5080,5080,5080,1
|
|
20240215,132100,196583910,5080,5080,5080,5080,0
|
|
20240215,132000,196583910,5080,5080,5080,5080,0
|
|
20240215,131900,196583910,5080,5080,5080,5080,0
|
|
20240215,131800,196583910,5080,5080,5080,5080,0
|
|
20240215,131700,196583910,5080,5080,5080,5080,0
|
|
20240215,131600,196583910,5080,5080,5080,5080,100
|
|
20240215,131500,196075910,5080,5080,5080,5080,0
|
|
20240215,131400,196075910,5080,5080,5080,5080,0
|
|
20240215,131300,196075910,5080,5080,5080,5080,89
|
|
20240215,131200,195623790,5080,5080,5080,5080,1419
|
|
20240215,131100,188415270,5080,5080,5080,5080,95
|
|
20240215,131000,187932670,5090,5090,5090,5090,1
|
|
20240215,130900,187927580,5090,5090,5090,5090,0
|
|
20240215,130800,187927580,5090,5090,5090,5090,0
|
|
20240215,130700,187927580,5090,5090,5090,5090,0
|
|
20240215,130600,187927580,5090,5090,5090,5090,0
|
|
20240215,130500,187927580,5090,5090,5090,5090,0
|
|
20240215,130400,187927580,5090,5090,5090,5090,0
|
|
20240215,130300,187927580,5090,5090,5090,5090,0
|
|
20240215,130200,187927580,5090,5090,5090,5090,0
|
|
20240215,130100,187927580,5090,5090,5090,5090,19
|
|
20240215,130000,187830870,5080,5080,5080,5080,0
|
|
20240215,125900,187830870,5080,5080,5080,5080,0
|
|
20240215,125800,187830870,5080,5080,5080,5080,8
|
|
20240215,125700,187790230,5080,5080,5080,5080,57
|
|
20240215,125600,187500670,5090,5090,5090,5090,0
|
|
20240215,125500,187500670,5090,5090,5090,5090,0
|
|
20240215,125400,187500670,5090,5090,5090,5090,10
|
|
20240215,125300,187449770,5090,5090,5090,5090,1
|
|
20240215,125200,187444680,5090,5090,5090,5090,0
|
|
20240215,125100,187444680,5090,5090,5090,5090,0
|
|
20240215,125000,187444680,5090,5090,5090,5090,12
|
|
20240215,124900,187383600,5090,5090,5090,5090,0
|
|
20240215,124800,187383600,5090,5090,5090,5090,0
|
|
20240215,124700,187383600,5090,5090,5090,5090,5
|
|
20240215,124600,187358150,5090,5090,5090,5090,0
|
|
20240215,124500,187358150,5090,5090,5090,5090,0
|
|
20240215,124400,187358150,5090,5100,5100,5090,44
|
|
20240215,124300,187134180,5110,5110,5110,5110,0
|
|
20240215,124200,187134180,5110,5110,5110,5110,0
|
|
20240215,124100,187134180,5110,5110,5110,5110,0
|
|
20240215,124000,187134180,5110,5110,5110,5110,0
|
|
20240215,123900,187134180,5110,5110,5110,5110,1
|
|
20240215,123800,187129070,5110,5110,5110,5110,0
|
|
20240215,123700,187129070,5110,5110,5110,5110,50
|
|
20240215,123600,186873570,5090,5090,5090,5090,0
|
|
20240215,123500,186873570,5090,5090,5090,5090,0
|
|
20240215,123400,186873570,5090,5090,5090,5090,0
|
|
20240215,123300,186873570,5090,5090,5090,5090,0
|
|
20240215,123200,186873570,5090,5090,5090,5090,0
|
|
20240215,123100,186873570,5090,5090,5090,5090,0
|
|
20240215,123000,186873570,5090,5090,5090,5090,0
|
|
20240215,122900,186873570,5090,5090,5090,5090,0
|
|
20240215,122800,186873570,5090,5090,5090,5090,0
|
|
20240215,122700,186873570,5090,5090,5090,5090,0
|
|
20240215,122600,186873570,5090,5090,5090,5090,0
|
|
20240215,122500,186873570,5090,5090,5090,5090,0
|
|
20240215,122400,186873570,5090,5090,5090,5090,633
|
|
20240215,122300,183651600,5080,5080,5080,5080,91
|
|
20240215,122200,183189320,5080,5080,5080,5080,2908
|
|
20240215,122100,168416680,5080,5080,5080,5080,0
|
|
20240215,122000,168416680,5080,5080,5080,5080,561
|
|
20240215,121900,165566800,5090,5090,5090,5090,0
|
|
20240215,121800,165566800,5090,5090,5090,5090,0
|
|
20240215,121700,165566800,5090,5090,5090,5090,0
|
|
20240215,121600,165566800,5090,5090,5090,5090,121
|
|
20240215,121500,164950910,5090,5090,5090,5090,274
|
|
20240215,121400,163556250,5100,5100,5100,5100,0
|
|
20240215,121300,163556250,5100,5100,5100,5100,0
|
|
20240215,121200,163556250,5100,5100,5100,5100,0
|
|
20240215,121100,163556250,5100,5090,5100,5090,470
|
|
20240215,121000,161163830,5080,5080,5080,5080,149
|
|
20240215,120900,160406910,5090,5090,5090,5090,0
|
|
20240215,120800,160406910,5090,5090,5090,5090,0
|
|
20240215,120700,160406910,5090,5090,5090,5090,0
|
|
20240215,120600,160406910,5090,5090,5090,5090,53
|
|
20240215,120500,160137140,5100,5100,5100,5100,17
|
|
20240215,120400,160050440,5110,5110,5110,5110,0
|
|
20240215,120300,160050440,5110,5110,5110,5110,0
|
|
20240215,120200,160050440,5110,5110,5110,5110,0
|
|
20240215,120100,160050440,5110,5110,5110,5110,0
|
|
20240215,120000,160050440,5110,5110,5110,5110,0
|
|
20240215,115900,160050440,5110,5110,5110,5110,0
|
|
20240215,115800,160050440,5110,5110,5110,5110,0
|
|
20240215,115700,160050440,5110,5110,5110,5110,0
|
|
20240215,115600,160050440,5110,5110,5110,5110,0
|
|
20240215,115500,160050440,5110,5110,5110,5110,0
|
|
20240215,115400,160050440,5110,5110,5110,5110,1
|
|
20240215,115300,160045330,5110,5110,5110,5110,0
|
|
20240215,115200,160045330,5110,5110,5110,5110,17
|
|
20240215,115100,159958460,5110,5110,5110,5110,0
|
|
20240215,115000,159958460,5110,5110,5110,5110,0
|
|
20240215,114900,159958460,5110,5120,5120,5110,15
|
|
20240215,114800,159881760,5130,5130,5130,5130,0
|
|
20240215,114700,159881760,5130,5130,5130,5130,0
|
|
20240215,114600,159881760,5130,5130,5130,5130,0
|
|
20240215,114500,159881760,5130,5130,5130,5130,0
|
|
20240215,114400,159881760,5130,5130,5130,5130,0
|
|
20240215,114300,159881760,5130,5090,5130,5090,1000
|
|
20240215,114200,154785580,5080,5080,5080,5080,0
|
|
20240215,114100,154785580,5080,5080,5080,5080,0
|
|
20240215,114000,154785580,5080,5080,5080,5080,0
|
|
20240215,113900,154785580,5080,5080,5080,5080,97
|
|
20240215,113800,154292820,5080,5080,5080,5080,0
|
|
20240215,113700,154292820,5080,5080,5080,5080,0
|
|
20240215,113600,154292820,5080,5080,5080,5080,205
|
|
20240215,113500,153251420,5080,5080,5080,5080,0
|
|
20240215,113400,153251420,5080,5080,5080,5080,0
|
|
20240215,113300,153251420,5080,5080,5080,5080,0
|
|
20240215,113200,153251420,5080,5080,5080,5080,1
|
|
20240215,113100,153246340,5080,5080,5080,5080,0
|
|
20240215,113000,153246340,5080,5080,5080,5080,0
|
|
20240215,112900,153246340,5080,5080,5080,5080,145
|
|
20240215,112800,152509740,5080,5080,5080,5080,0
|
|
20240215,112700,152509740,5080,5080,5080,5080,0
|
|
20240215,112600,152509740,5080,5080,5080,5080,0
|
|
20240215,112500,152509740,5080,5080,5080,5080,0
|
|
20240215,112400,152509740,5080,5080,5080,5080,0
|
|
20240215,112300,152509740,5080,5080,5080,5080,0
|
|
20240215,112200,152509740,5080,5080,5080,5080,0
|
|
20240215,112100,152509740,5080,5080,5080,5080,0
|
|
20240215,112000,152509740,5080,5080,5080,5080,0
|
|
20240215,111900,152509740,5080,5080,5080,5080,2558
|
|
20240215,111800,139515100,5080,5080,5080,5080,0
|
|
20240215,111700,139515100,5080,5080,5080,5080,0
|
|
20240215,111600,139515100,5080,5080,5080,5080,588
|
|
20240215,111500,136528060,5080,5080,5080,5080,0
|
|
20240215,111400,136528060,5080,5080,5080,5080,0
|
|
20240215,111300,136528060,5080,5080,5080,5080,1
|
|
20240215,111200,136522980,5090,5090,5090,5090,0
|
|
20240215,111100,136522980,5090,5090,5090,5090,0
|
|
20240215,111000,136522980,5090,5090,5090,5090,148
|
|
20240215,110900,135769660,5090,5090,5090,5090,0
|
|
20240215,110800,135769660,5090,5090,5090,5090,0
|
|
20240215,110700,135769660,5090,5090,5090,5090,20
|
|
20240215,110600,135667860,5090,5090,5090,5090,5
|
|
20240215,110500,135642410,5090,5090,5090,5090,0
|
|
20240215,110400,135642410,5090,5090,5090,5090,0
|
|
20240215,110300,135642410,5090,5090,5090,5090,285
|
|
20240215,110200,134191760,5080,5090,5090,5080,178
|
|
20240215,110100,133286290,5100,5100,5100,5100,0
|
|
20240215,110000,133286290,5100,5100,5100,5100,0
|
|
20240215,105900,133286290,5100,5100,5100,5100,2
|
|
20240215,105800,133276090,5100,5100,5100,5100,100
|
|
20240215,105700,132766090,5100,5100,5100,5100,10
|
|
20240215,105600,132715090,5090,5090,5090,5090,112
|
|
20240215,105500,132145010,5080,5080,5080,5070,210
|
|
20240215,105400,131080140,5070,5080,5080,5070,247
|
|
20240215,105300,129827250,5080,5080,5080,5080,0
|
|
20240215,105200,129827250,5080,5080,5080,5080,85
|
|
20240215,105100,129395450,5100,5100,5100,5100,0
|
|
20240215,105000,129395450,5100,5100,5100,5100,0
|
|
20240215,104900,129395450,5100,5100,5100,5100,0
|
|
20240215,104800,129395450,5100,5100,5100,5100,0
|
|
20240215,104700,129395450,5100,5100,5100,5100,98
|
|
20240215,104600,128895650,5080,5080,5080,5080,0
|
|
20240215,104500,128895650,5080,5080,5080,5080,89
|
|
20240215,104400,128443530,5100,5100,5100,5100,0
|
|
20240215,104300,128443530,5100,5100,5100,5100,0
|
|
20240215,104200,128443530,5100,5100,5100,5100,0
|
|
20240215,104100,128443530,5100,5090,5100,5070,939
|
|
20240215,104000,123678060,5090,5090,5090,5090,0
|
|
20240215,103900,123678060,5090,5090,5090,5090,76
|
|
20240215,103800,123291220,5100,5100,5100,5100,0
|
|
20240215,103700,123291220,5100,5100,5100,5100,0
|
|
20240215,103600,123291220,5100,5100,5100,5100,0
|
|
20240215,103500,123291220,5100,5110,5110,5100,272
|
|
20240215,103400,121901710,5110,5110,5110,5110,0
|
|
20240215,103300,121901710,5110,5110,5110,5110,178
|
|
20240215,103200,120992130,5120,5120,5120,5120,0
|
|
20240215,103100,120992130,5120,5120,5120,5120,11
|
|
20240215,103000,120935810,5120,5120,5120,5120,0
|
|
20240215,102900,120935810,5120,5120,5120,5120,2
|
|
20240215,102800,120925570,5110,5110,5110,5110,0
|
|
20240215,102700,120925570,5110,5110,5110,5110,2
|
|
20240215,102600,120915350,5120,5120,5120,5120,262
|
|
20240215,102500,119573910,5120,5120,5120,5120,10
|
|
20240215,102400,119522710,5120,5120,5120,5120,1
|
|
20240215,102300,119517590,5110,5110,5110,5110,0
|
|
20240215,102200,119517590,5110,5110,5110,5110,0
|
|
20240215,102100,119517590,5110,5110,5110,5110,146
|
|
20240215,102000,118771530,5100,5100,5100,5100,0
|
|
20240215,101900,118771530,5100,5100,5100,5100,1
|
|
20240215,101800,118766430,5090,5090,5090,5090,0
|
|
20240215,101700,118766430,5090,5090,5090,5090,10
|
|
20240215,101600,118715530,5090,5110,5110,5090,2789
|
|
20240215,101500,104492850,5110,5110,5110,5110,1138
|
|
20240215,101400,98677670,5120,5120,5120,5120,106
|
|
20240215,101300,98134950,5130,5130,5130,5130,78
|
|
20240215,101200,97734810,5110,5110,5110,5110,0
|
|
20240215,101100,97734810,5110,5110,5110,5110,0
|
|
20240215,101000,97734810,5110,5110,5110,5110,0
|
|
20240215,100900,97734810,5110,5110,5110,5110,0
|
|
20240215,100800,97734810,5110,5110,5110,5110,0
|
|
20240215,100700,97734810,5110,5110,5110,5110,0
|
|
20240215,100600,97734810,5110,5110,5110,5110,0
|
|
20240215,100500,97734810,5110,5110,5110,5110,0
|
|
20240215,100400,97734810,5110,5110,5110,5110,97
|
|
20240215,100300,97239140,5120,5120,5120,5120,18
|
|
20240215,100200,97146980,5110,5120,5120,5110,1626
|
|
20240215,100100,88833510,5130,5130,5130,5130,0
|
|
20240215,100000,88833510,5130,5130,5130,5130,407
|
|
20240215,095900,86745600,5130,5130,5130,5130,0
|
|
20240215,095800,86745600,5130,5130,5130,5130,0
|
|
20240215,095700,86745600,5130,5110,5130,5110,130
|
|
20240215,095600,86080560,5110,5110,5110,5110,0
|
|
20240215,095500,86080560,5110,5110,5110,5110,15
|
|
20240215,095400,86003910,5120,5120,5120,5120,250
|
|
20240215,095300,84723910,5120,5120,5120,5120,0
|
|
20240215,095200,84723910,5120,5120,5120,5120,0
|
|
20240215,095100,84723910,5120,5120,5120,5120,0
|
|
20240215,095000,84723910,5120,5120,5120,5120,1
|
|
20240215,094900,84718790,5120,5120,5120,5120,96
|
|
20240215,094800,84227270,5120,5110,5120,5110,87
|
|
20240215,094700,83782310,5120,5120,5120,5120,0
|
|
20240215,094600,83782310,5120,5120,5120,5120,115
|
|
20240215,094500,83193510,5120,5120,5120,5120,234
|
|
20240215,094400,81995430,5130,5130,5130,5130,20
|
|
20240215,094300,81892830,5120,5120,5120,5120,0
|
|
20240215,094200,81892830,5120,5120,5120,5120,200
|
|
20240215,094100,80868830,5130,5130,5130,5130,0
|
|
20240215,094000,80868830,5130,5130,5130,5130,0
|
|
20240215,093900,80868830,5130,5130,5130,5130,3
|
|
20240215,093800,80853440,5130,5130,5130,5120,116
|
|
20240215,093700,80259490,5120,5120,5120,5120,2
|
|
20240215,093600,80249250,5120,5120,5120,5120,0
|
|
20240215,093500,80249250,5120,5120,5120,5120,0
|
|
20240215,093400,80249250,5120,5120,5120,5120,30
|
|
20240215,093300,80095650,5120,5120,5120,5120,0
|
|
20240215,093200,80095650,5120,5120,5120,5120,0
|
|
20240215,093100,80095650,5120,5120,5120,5120,10
|
|
20240215,093000,80044450,5120,5120,5120,5120,0
|
|
20240215,092900,80044450,5120,5120,5120,5120,0
|
|
20240215,092800,80044450,5120,5120,5120,5120,0
|
|
20240215,092700,80044450,5120,5120,5120,5120,20
|
|
20240215,092600,79942050,5130,5130,5130,5130,0
|
|
20240215,092500,79942050,5130,5130,5130,5130,1
|
|
20240215,092400,79936920,5120,5120,5120,5120,0
|
|
20240215,092300,79936920,5120,5120,5120,5120,638
|
|
20240215,092200,76670360,5120,5130,5130,5120,5826
|
|
20240215,092100,46784620,5130,5130,5130,5130,96
|
|
20240215,092000,46292140,5130,5130,5130,5130,0
|
|
20240215,091900,46292140,5130,5130,5130,5130,10
|
|
20240215,091800,46240840,5130,5130,5130,5130,16
|
|
20240215,091700,46158760,5140,5150,5150,5140,11
|
|
20240215,091600,46102150,5140,5150,5180,5140,2827
|
|
20240215,091500,31565130,5150,5160,5180,5150,800
|
|
20240215,091400,27436810,5180,5170,5180,5170,500
|
|
20240215,091300,24846870,5180,5160,5180,5160,600
|
|
20240215,091200,21745320,5160,5160,5160,5160,0
|
|
20240215,091100,21745320,5160,5160,5160,5160,0
|
|
20240215,091000,21745320,5160,5160,5160,5160,4
|
|
20240215,090900,21724680,5150,5150,5150,5150,1
|
|
20240215,090800,21719530,5150,5150,5160,5140,172
|
|
20240215,090700,20834540,5150,5150,5150,5150,2
|
|
20240215,090600,20824240,5150,5150,5150,5150,100
|
|
20240215,090500,20309240,5150,5150,5150,5150,670
|
|
20240215,090400,16858740,5180,5180,5180,5180,0
|
|
20240215,090300,16858740,5180,5160,5180,5160,30
|
|
20240215,090200,16703880,5150,5140,5150,5140,21
|
|
20240215,090100,16595740,5140,5150,5150,5140,512
|
|
20240215,090000,13961030,5150,5190,5190,5150,2693
|