682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201900,329786720,5120,5120,5120,5120,162
|
|
20240220,201800,329786720,5120,5120,5120,5120,0
|
|
20240220,201700,329786720,5120,5120,5120,5120,0
|
|
20240220,201600,329786720,5120,5120,5120,5120,0
|
|
20240220,201500,329786720,5120,5120,5120,5120,0
|
|
20240220,201400,329786720,5120,5120,5120,5120,0
|
|
20240220,201300,329786720,5120,5120,5120,5120,0
|
|
20240220,201200,329786720,5120,5120,5120,5120,0
|
|
20240220,201100,329786720,5120,5120,5120,5120,0
|
|
20240220,201000,329786720,5120,5120,5120,5120,0
|
|
20240220,200900,329786720,5120,5120,5120,5120,0
|
|
20240220,200800,329786720,5120,5120,5120,5120,0
|
|
20240220,200700,329786720,5120,5120,5120,5120,0
|
|
20240220,200600,329786720,5120,5120,5120,5120,0
|
|
20240220,200500,329786720,5120,5120,5120,5120,0
|
|
20240220,200400,329786720,5120,5120,5120,5120,0
|
|
20240220,200300,329786720,5120,5120,5120,5120,0
|
|
20240220,200200,329786720,5120,5120,5120,5120,0
|
|
20240220,200100,329786720,5120,5120,5120,5120,0
|
|
20240220,200000,329786720,5120,5120,5120,5120,0
|
|
20240220,195900,329786720,5120,5120,5120,5120,0
|
|
20240220,195800,329786720,5120,5120,5120,5120,0
|
|
20240220,195700,329786720,5120,5120,5120,5120,0
|
|
20240220,195600,329786720,5120,5120,5120,5120,0
|
|
20240220,195500,329786720,5120,5120,5120,5120,0
|
|
20240220,195400,329786720,5120,5120,5120,5120,0
|
|
20240220,195300,329786720,5120,5120,5120,5120,0
|
|
20240220,195200,329786720,5120,5120,5120,5120,0
|
|
20240220,195100,329786720,5120,5120,5120,5120,0
|
|
20240220,195000,329786720,5120,5120,5120,5120,0
|
|
20240220,194900,329786720,5120,5120,5120,5120,162
|
|
20240220,194800,329786720,5120,5120,5120,5120,0
|
|
20240220,194700,329786720,5120,5120,5120,5120,0
|
|
20240220,194600,329786720,5120,5120,5120,5120,0
|
|
20240220,194500,329786720,5120,5120,5120,5120,0
|
|
20240220,194400,329786720,5120,5120,5120,5120,0
|
|
20240220,194300,329786720,5120,5120,5120,5120,0
|
|
20240220,194200,329786720,5120,5120,5120,5120,0
|
|
20240220,194100,329786720,5120,5120,5120,5120,0
|
|
20240220,194000,329786720,5120,5120,5120,5120,0
|
|
20240220,193900,329786720,5120,5120,5120,5120,0
|
|
20240220,193800,329786720,5120,5120,5120,5120,0
|
|
20240220,193700,329786720,5120,5120,5120,5120,0
|
|
20240220,193600,329786720,5120,5120,5120,5120,0
|
|
20240220,193500,329786720,5120,5120,5120,5120,0
|
|
20240220,193400,329786720,5120,5120,5120,5120,0
|
|
20240220,193300,329786720,5120,5120,5120,5120,0
|
|
20240220,193200,329786720,5120,5120,5120,5120,0
|
|
20240220,193100,329786720,5120,5120,5120,5120,0
|
|
20240220,193000,329786720,5120,5120,5120,5120,0
|
|
20240220,192900,329786720,5120,5120,5120,5120,0
|
|
20240220,192800,329786720,5120,5120,5120,5120,0
|
|
20240220,192700,329786720,5120,5120,5120,5120,0
|
|
20240220,192600,329786720,5120,5120,5120,5120,0
|
|
20240220,192500,329786720,5120,5120,5120,5120,0
|
|
20240220,192400,329786720,5120,5120,5120,5120,0
|
|
20240220,192300,329786720,5120,5120,5120,5120,0
|
|
20240220,192200,329786720,5120,5120,5120,5120,0
|
|
20240220,192100,329786720,5120,5120,5120,5120,0
|
|
20240220,192000,329786720,5120,5120,5120,5120,0
|
|
20240220,191900,329786720,5120,5120,5120,5120,162
|
|
20240220,191800,329786720,5120,5120,5120,5120,0
|
|
20240220,191700,329786720,5120,5120,5120,5120,0
|
|
20240220,191600,329786720,5120,5120,5120,5120,0
|
|
20240220,191500,329786720,5120,5120,5120,5120,0
|
|
20240220,191400,329786720,5120,5120,5120,5120,0
|
|
20240220,191300,329786720,5120,5120,5120,5120,0
|
|
20240220,191200,329786720,5120,5120,5120,5120,0
|
|
20240220,191100,329786720,5120,5120,5120,5120,0
|
|
20240220,191000,329786720,5120,5120,5120,5120,0
|
|
20240220,190900,329786720,5120,5120,5120,5120,0
|
|
20240220,190800,329786720,5120,5120,5120,5120,0
|
|
20240220,190700,329786720,5120,5120,5120,5120,0
|
|
20240220,190600,329786720,5120,5120,5120,5120,0
|
|
20240220,190500,329786720,5120,5120,5120,5120,0
|
|
20240220,190400,329786720,5120,5120,5120,5120,0
|
|
20240220,190300,329786720,5120,5120,5120,5120,0
|
|
20240220,190200,329786720,5120,5120,5120,5120,0
|
|
20240220,190100,329786720,5120,5120,5120,5120,0
|
|
20240220,190000,329786720,5120,5120,5120,5120,0
|
|
20240220,185900,329786720,5120,5120,5120,5120,0
|
|
20240220,185800,329786720,5120,5120,5120,5120,0
|
|
20240220,185700,329786720,5120,5120,5120,5120,0
|
|
20240220,185600,329786720,5120,5120,5120,5120,0
|
|
20240220,185500,329786720,5120,5120,5120,5120,0
|
|
20240220,185400,329786720,5120,5120,5120,5120,0
|
|
20240220,185300,329786720,5120,5120,5120,5120,0
|
|
20240220,185200,329786720,5120,5120,5120,5120,0
|
|
20240220,185100,329786720,5120,5120,5120,5120,0
|
|
20240220,185000,329786720,5120,5120,5120,5120,0
|
|
20240220,184900,329786720,5120,5120,5120,5120,162
|
|
20240220,184800,329786720,5120,5120,5120,5120,0
|
|
20240220,184700,329786720,5120,5120,5120,5120,0
|
|
20240220,184600,329786720,5120,5120,5120,5120,0
|
|
20240220,184500,329786720,5120,5120,5120,5120,0
|
|
20240220,184400,329786720,5120,5120,5120,5120,0
|
|
20240220,184300,329786720,5120,5120,5120,5120,0
|
|
20240220,184200,329786720,5120,5120,5120,5120,0
|
|
20240220,184100,329786720,5120,5120,5120,5120,0
|
|
20240220,184000,329786720,5120,5120,5120,5120,0
|
|
20240220,183900,329786720,5120,5120,5120,5120,0
|
|
20240220,183800,329786720,5120,5120,5120,5120,0
|
|
20240220,183700,329786720,5120,5120,5120,5120,0
|
|
20240220,183600,329786720,5120,5120,5120,5120,0
|
|
20240220,183500,329786720,5120,5120,5120,5120,0
|
|
20240220,183400,329786720,5120,5120,5120,5120,0
|
|
20240220,183300,329786720,5120,5120,5120,5120,0
|
|
20240220,183200,329786720,5120,5120,5120,5120,0
|
|
20240220,183100,329786720,5120,5120,5120,5120,0
|
|
20240220,183000,329786720,5120,5120,5120,5120,0
|
|
20240220,182900,329786720,5120,5120,5120,5120,0
|
|
20240220,182800,329786720,5120,5120,5120,5120,0
|
|
20240220,182700,329786720,5120,5120,5120,5120,0
|
|
20240220,182600,329786720,5120,5120,5120,5120,0
|
|
20240220,182500,329786720,5120,5120,5120,5120,0
|
|
20240220,182400,329786720,5120,5120,5120,5120,0
|
|
20240220,182300,329786720,5120,5120,5120,5120,0
|
|
20240220,182200,329786720,5120,5120,5120,5120,0
|
|
20240220,182100,329786720,5120,5120,5120,5120,0
|
|
20240220,182000,329786720,5120,5120,5120,5120,0
|
|
20240220,181900,329786720,5120,5120,5120,5120,162
|
|
20240220,181800,329786720,5120,5120,5120,5120,0
|
|
20240220,181700,329786720,5120,5120,5120,5120,0
|
|
20240220,181600,329786720,5120,5120,5120,5120,0
|
|
20240220,181500,329786720,5120,5120,5120,5120,0
|
|
20240220,181400,329786720,5120,5120,5120,5120,0
|
|
20240220,181300,329786720,5120,5120,5120,5120,0
|
|
20240220,181200,329786720,5120,5120,5120,5120,0
|
|
20240220,181100,329786720,5120,5120,5120,5120,0
|
|
20240220,181000,329786720,5120,5120,5120,5120,0
|
|
20240220,180900,329786720,5120,5120,5120,5120,0
|
|
20240220,180800,329786720,5120,5120,5120,5120,0
|
|
20240220,180700,329786720,5120,5120,5120,5120,0
|
|
20240220,180600,329786720,5120,5120,5120,5120,0
|
|
20240220,180500,329786720,5120,5120,5120,5120,0
|
|
20240220,180400,329786720,5120,5120,5120,5120,0
|
|
20240220,180300,329786720,5120,5120,5120,5120,0
|
|
20240220,180200,329786720,5120,5120,5120,5120,0
|
|
20240220,180100,329786720,5120,5120,5120,5120,0
|
|
20240220,180000,329786720,5120,5120,5120,5120,0
|
|
20240220,175900,329786720,5120,5120,5120,5120,0
|
|
20240220,175800,329786720,5120,5120,5120,5120,0
|
|
20240220,175700,329786720,5120,5120,5120,5120,0
|
|
20240220,175600,329786720,5120,5120,5120,5120,0
|
|
20240220,175500,329786720,5120,5120,5120,5120,0
|
|
20240220,175400,329786720,5120,5120,5120,5120,0
|
|
20240220,175300,329786720,5120,5120,5120,5120,0
|
|
20240220,175200,329786720,5120,5120,5120,5120,0
|
|
20240220,175100,329786720,5120,5120,5120,5120,0
|
|
20240220,175000,329786720,5120,5120,5120,5120,0
|
|
20240220,174900,329786720,5120,5120,5120,5120,162
|
|
20240220,174800,329786720,5120,5120,5120,5120,0
|
|
20240220,174700,329786720,5120,5120,5120,5120,0
|
|
20240220,174600,329786720,5120,5120,5120,5120,0
|
|
20240220,174500,329786720,5120,5120,5120,5120,0
|
|
20240220,174400,329786720,5120,5120,5120,5120,0
|
|
20240220,174300,329786720,5120,5120,5120,5120,0
|
|
20240220,174200,329786720,5120,5120,5120,5120,0
|
|
20240220,174100,329786720,5120,5120,5120,5120,0
|
|
20240220,174000,329786720,5120,5120,5120,5120,0
|
|
20240220,173900,329786720,5120,5120,5120,5120,0
|
|
20240220,173800,329786720,5120,5120,5120,5120,0
|
|
20240220,173700,329786720,5120,5120,5120,5120,0
|
|
20240220,173600,329786720,5120,5120,5120,5120,0
|
|
20240220,173500,329786720,5120,5120,5120,5120,0
|
|
20240220,173400,329786720,5120,5120,5120,5120,0
|
|
20240220,173300,329786720,5120,5120,5120,5120,0
|
|
20240220,173200,329786720,5120,5120,5120,5120,0
|
|
20240220,173100,329786720,5120,5120,5120,5120,0
|
|
20240220,173000,329786720,5120,5120,5120,5120,0
|
|
20240220,172900,329786720,5120,5120,5120,5120,0
|
|
20240220,172800,329786720,5120,5120,5120,5120,0
|
|
20240220,172700,329786720,5120,5120,5120,5120,0
|
|
20240220,172600,329786720,5120,5120,5120,5120,0
|
|
20240220,172500,329786720,5120,5120,5120,5120,0
|
|
20240220,172400,329786720,5120,5120,5120,5120,0
|
|
20240220,172300,329786720,5120,5120,5120,5120,0
|
|
20240220,172200,329786720,5120,5120,5120,5120,0
|
|
20240220,172100,329786720,5120,5120,5120,5120,0
|
|
20240220,172000,329786720,5120,5120,5120,5120,0
|
|
20240220,171900,329786720,5120,5120,5120,5120,162
|
|
20240220,171800,329786720,5120,5120,5120,5120,0
|
|
20240220,171700,329786720,5120,5120,5120,5120,0
|
|
20240220,171600,329786720,5120,5120,5120,5120,0
|
|
20240220,171500,329786720,5120,5120,5120,5120,0
|
|
20240220,171400,329786720,5120,5120,5120,5120,0
|
|
20240220,171300,329786720,5120,5120,5120,5120,0
|
|
20240220,171200,329786720,5120,5120,5120,5120,0
|
|
20240220,171100,329786720,5120,5120,5120,5120,0
|
|
20240220,171000,329786720,5120,5120,5120,5120,0
|
|
20240220,170900,329786720,5120,5120,5120,5120,0
|
|
20240220,170800,329786720,5120,5120,5120,5120,0
|
|
20240220,170700,329786720,5120,5120,5120,5120,0
|
|
20240220,170600,329786720,5120,5120,5120,5120,0
|
|
20240220,170500,329786720,5120,5120,5120,5120,0
|
|
20240220,170400,329786720,5120,5120,5120,5120,0
|
|
20240220,170300,329786720,5120,5120,5120,5120,0
|
|
20240220,170200,329786720,5120,5120,5120,5120,0
|
|
20240220,170100,329786720,5120,5120,5120,5120,0
|
|
20240220,170000,329786720,5120,5120,5120,5120,0
|
|
20240220,165900,329786720,5120,5120,5120,5120,0
|
|
20240220,165800,329786720,5120,5120,5120,5120,0
|
|
20240220,165700,329786720,5120,5120,5120,5120,0
|
|
20240220,165600,329786720,5120,5120,5120,5120,0
|
|
20240220,165500,329786720,5120,5120,5120,5120,0
|
|
20240220,165400,329786720,5120,5120,5120,5120,0
|
|
20240220,165300,329786720,5120,5120,5120,5120,0
|
|
20240220,165200,329786720,5120,5120,5120,5120,0
|
|
20240220,165100,329786720,5120,5120,5120,5120,0
|
|
20240220,165000,329786720,5120,5120,5120,5120,0
|
|
20240220,164900,329786720,5120,5120,5120,5120,162
|
|
20240220,164800,329786720,5120,5120,5120,5120,0
|
|
20240220,164700,329786720,5120,5120,5120,5120,0
|
|
20240220,164600,329786720,5120,5120,5120,5120,0
|
|
20240220,164500,329786720,5120,5120,5120,5120,0
|
|
20240220,164400,329786720,5120,5120,5120,5120,0
|
|
20240220,164300,329786720,5120,5120,5120,5120,0
|
|
20240220,164200,329786720,5120,5120,5120,5120,0
|
|
20240220,164100,329786720,5120,5120,5120,5120,0
|
|
20240220,164000,329786720,5120,5120,5120,5120,0
|
|
20240220,163900,329786720,5120,5120,5120,5120,0
|
|
20240220,163800,329786720,5120,5120,5120,5120,0
|
|
20240220,163700,329786720,5120,5120,5120,5120,0
|
|
20240220,163600,329786720,5120,5120,5120,5120,0
|
|
20240220,163500,329786720,5120,5120,5120,5120,0
|
|
20240220,163400,329786720,5120,5120,5120,5120,0
|
|
20240220,163300,329786720,5120,5120,5120,5120,0
|
|
20240220,163200,329786720,5120,5120,5120,5120,0
|
|
20240220,163100,329786720,5120,5120,5120,5120,0
|
|
20240220,163000,329786720,5120,5120,5120,5120,0
|
|
20240220,162900,329786720,5120,5120,5120,5120,0
|
|
20240220,162800,329786720,5120,5120,5120,5120,0
|
|
20240220,162700,329786720,5120,5120,5120,5120,0
|
|
20240220,162600,329786720,5120,5120,5120,5120,0
|
|
20240220,162500,329786720,5120,5120,5120,5120,0
|
|
20240220,162400,329786720,5120,5120,5120,5120,0
|
|
20240220,162300,329786720,5120,5120,5120,5120,0
|
|
20240220,162200,329786720,5120,5120,5120,5120,0
|
|
20240220,162100,329786720,5120,5120,5120,5120,0
|
|
20240220,162000,329786720,5120,5120,5120,5120,0
|
|
20240220,161900,329786720,5120,5120,5120,5120,162
|
|
20240220,161800,329786720,5120,5120,5120,5120,0
|
|
20240220,161700,329786720,5120,5120,5120,5120,0
|
|
20240220,161600,329786720,5120,5120,5120,5120,0
|
|
20240220,161500,329786720,5120,5120,5120,5120,0
|
|
20240220,161400,329786720,5120,5120,5120,5120,0
|
|
20240220,161300,329786720,5120,5120,5120,5120,0
|
|
20240220,161200,329786720,5120,5120,5120,5120,0
|
|
20240220,161100,329786720,5120,5120,5120,5120,0
|
|
20240220,161000,329786720,5120,5120,5120,5120,0
|
|
20240220,160900,329786720,5120,5120,5120,5120,0
|
|
20240220,160800,329786720,5120,5120,5120,5120,0
|
|
20240220,160700,329786720,5120,5120,5120,5120,0
|
|
20240220,160600,329786720,5120,5120,5120,5120,0
|
|
20240220,160500,329786720,5120,5120,5120,5120,0
|
|
20240220,160400,329786720,5120,5120,5120,5120,0
|
|
20240220,160300,329786720,5120,5120,5120,5120,0
|
|
20240220,160200,329786720,5120,5120,5120,5120,0
|
|
20240220,160100,329786720,5120,5120,5120,5120,0
|
|
20240220,160000,329786720,5120,5120,5120,5120,0
|
|
20240220,155900,329786720,5120,5120,5120,5120,0
|
|
20240220,155800,329786720,5120,5120,5120,5120,0
|
|
20240220,155700,329786720,5120,5120,5120,5120,0
|
|
20240220,155600,329786720,5120,5120,5120,5120,0
|
|
20240220,155500,329786720,5120,5120,5120,5120,0
|
|
20240220,155400,329786720,5120,5120,5120,5120,0
|
|
20240220,155300,329786720,5120,5120,5120,5120,0
|
|
20240220,155200,329786720,5120,5120,5120,5120,0
|
|
20240220,155100,329786720,5120,5120,5120,5120,0
|
|
20240220,155000,329786720,5120,5120,5120,5120,0
|
|
20240220,154900,329786720,5120,5120,5120,5120,162
|
|
20240220,154800,329786720,5120,5120,5120,5120,0
|
|
20240220,154700,329786720,5120,5120,5120,5120,0
|
|
20240220,154600,329786720,5120,5120,5120,5120,0
|
|
20240220,154500,329786720,5120,5120,5120,5120,0
|
|
20240220,154400,329786720,5120,5120,5120,5120,0
|
|
20240220,154300,329786720,5120,5120,5120,5120,0
|
|
20240220,154200,329786720,5120,5120,5120,5120,0
|
|
20240220,154100,329786720,5120,5120,5120,5120,0
|
|
20240220,154000,329786720,5120,5120,5120,5120,0
|
|
20240220,153900,329786720,5120,5120,5120,5120,0
|
|
20240220,153800,329786720,5120,5120,5120,5120,0
|
|
20240220,153700,329786720,5120,5120,5120,5120,0
|
|
20240220,153600,329786720,5120,5120,5120,5120,0
|
|
20240220,153500,329786720,5120,5120,5120,5120,0
|
|
20240220,153400,329786720,5120,5120,5120,5120,0
|
|
20240220,153300,329786720,5120,5120,5120,5120,0
|
|
20240220,153200,329786720,5120,5120,5120,5120,0
|
|
20240220,153100,329786720,5120,5120,5120,5120,0
|
|
20240220,153000,329786720,5120,5120,5120,5120,162
|
|
20240220,152900,328957280,5120,5120,5120,5120,0
|
|
20240220,152800,328957280,5120,5120,5120,5120,0
|
|
20240220,152700,328957280,5120,5120,5120,5120,0
|
|
20240220,152600,328957280,5120,5120,5120,5120,0
|
|
20240220,152500,328957280,5120,5120,5120,5120,0
|
|
20240220,152400,328957280,5120,5120,5120,5120,0
|
|
20240220,152300,328957280,5120,5120,5120,5120,0
|
|
20240220,152200,328957280,5120,5120,5120,5120,0
|
|
20240220,152100,328957280,5120,5120,5120,5120,0
|
|
20240220,152000,328957280,5120,5120,5120,5120,0
|
|
20240220,151900,328957280,5120,5120,5120,5090,513
|
|
20240220,151800,326345740,5100,5110,5120,5090,29
|
|
20240220,151700,326197970,5100,5120,5120,5100,3
|
|
20240220,151600,326182650,5100,5100,5100,5090,39
|
|
20240220,151500,325984090,5100,5090,5120,5090,694
|
|
20240220,151400,322451580,5090,5100,5100,5090,897
|
|
20240220,151300,317878910,5120,5120,5120,5120,0
|
|
20240220,151200,317878910,5120,5100,5120,5100,28
|
|
20240220,151100,317736090,5120,5120,5120,5100,57
|
|
20240220,151000,317445250,5120,5120,5120,5120,0
|
|
20240220,150900,317445250,5120,5120,5120,5120,0
|
|
20240220,150800,317445250,5120,5110,5120,5110,6
|
|
20240220,150700,317414580,5120,5120,5120,5120,100
|
|
20240220,150600,316902580,5120,5120,5120,5120,0
|
|
20240220,150500,316902580,5120,5120,5120,5120,200
|
|
20240220,150400,315878580,5120,5120,5120,5120,0
|
|
20240220,150300,315878580,5120,5120,5120,5120,10
|
|
20240220,150200,315827380,5120,5110,5120,5110,2
|
|
20240220,150100,315817150,5120,5120,5120,5120,0
|
|
20240220,150000,315817150,5120,5100,5120,5100,657
|
|
20240220,145900,312466130,5100,5100,5100,5100,1
|
|
20240220,145800,312461030,5090,5090,5090,5090,0
|
|
20240220,145700,312461030,5090,5090,5090,5090,0
|
|
20240220,145600,312461030,5090,5090,5090,5090,1
|
|
20240220,145500,312455940,5090,5090,5090,5090,43
|
|
20240220,145400,312237070,5090,5090,5090,5090,0
|
|
20240220,145300,312237070,5090,5090,5090,5090,0
|
|
20240220,145200,312237070,5090,5090,5090,5090,0
|
|
20240220,145100,312237070,5090,5090,5090,5090,0
|
|
20240220,145000,312237070,5090,5090,5090,5090,660
|
|
20240220,144900,308877670,5100,5100,5100,5100,0
|
|
20240220,144800,308877670,5100,5090,5100,5090,93
|
|
20240220,144700,308404290,5100,5100,5100,5090,550
|
|
20240220,144600,305602300,5100,5100,5100,5100,1
|
|
20240220,144500,305597200,5090,5090,5090,5090,0
|
|
20240220,144400,305597200,5090,5090,5090,5090,0
|
|
20240220,144300,305597200,5090,5090,5090,5090,0
|
|
20240220,144200,305597200,5090,5090,5090,5090,0
|
|
20240220,144100,305597200,5090,5090,5090,5090,0
|
|
20240220,144000,305597200,5090,5090,5090,5090,0
|
|
20240220,143900,305597200,5090,5090,5090,5090,0
|
|
20240220,143800,305597200,5090,5090,5090,5090,0
|
|
20240220,143700,305597200,5090,5090,5090,5090,85
|
|
20240220,143600,305164550,5100,5100,5100,5100,0
|
|
20240220,143500,305164550,5100,5100,5100,5100,0
|
|
20240220,143400,305164550,5100,5090,5100,5090,203
|
|
20240220,143300,304131260,5090,5090,5090,5090,200
|
|
20240220,143200,303113260,5090,5090,5090,5090,61
|
|
20240220,143100,302802770,5100,5100,5100,5100,0
|
|
20240220,143000,302802770,5100,5100,5100,5100,2
|
|
20240220,142900,302792570,5100,5100,5100,5100,1
|
|
20240220,142800,302787470,5100,5100,5100,5100,0
|
|
20240220,142700,302787470,5100,5100,5100,5100,0
|
|
20240220,142600,302787470,5100,5100,5100,5100,0
|
|
20240220,142500,302787470,5100,5100,5100,5100,47
|
|
20240220,142400,302547770,5100,5100,5100,5100,0
|
|
20240220,142300,302547770,5100,5100,5100,5100,0
|
|
20240220,142200,302547770,5100,5100,5100,5100,54
|
|
20240220,142100,302272370,5100,5100,5100,5100,0
|
|
20240220,142000,302272370,5100,5090,5100,5090,191
|
|
20240220,141900,301298820,5100,5100,5100,5100,11
|
|
20240220,141800,301242720,5090,5090,5090,5090,0
|
|
20240220,141700,301242720,5090,5090,5090,5090,1000
|
|
20240220,141600,296152720,5100,5100,5100,5100,1
|
|
20240220,141500,296147620,5100,5100,5100,5100,40
|
|
20240220,141400,295943620,5100,5100,5100,5100,888
|
|
20240220,141300,291414820,5100,5100,5100,5100,0
|
|
20240220,141200,291414820,5100,5100,5100,5100,94
|
|
20240220,141100,290935420,5100,5100,5100,5100,1
|
|
20240220,141000,290930320,5100,5100,5100,5100,65
|
|
20240220,140900,290598820,5110,5110,5110,5110,0
|
|
20240220,140800,290598820,5110,5110,5110,5110,0
|
|
20240220,140700,290598820,5110,5110,5110,5110,0
|
|
20240220,140600,290598820,5110,5100,5110,5100,588
|
|
20240220,140500,287594150,5100,5100,5100,5100,2288
|
|
20240220,140400,275925350,5110,5110,5110,5110,170
|
|
20240220,140300,275056650,5110,5120,5120,5110,301
|
|
20240220,140200,273518530,5110,5120,5120,5110,101
|
|
20240220,140100,273001420,5120,5120,5120,5120,0
|
|
20240220,140000,273001420,5120,5120,5120,5120,42
|
|
20240220,135900,272786380,5110,5110,5110,5110,0
|
|
20240220,135800,272786380,5110,5120,5120,5110,115
|
|
20240220,135700,272198590,5120,5120,5120,5120,6
|
|
20240220,135600,272167870,5120,5120,5120,5120,0
|
|
20240220,135500,272167870,5120,5120,5120,5120,0
|
|
20240220,135400,272167870,5120,5120,5120,5120,43
|
|
20240220,135300,271947710,5120,5120,5120,5120,0
|
|
20240220,135200,271947710,5120,5120,5120,5120,0
|
|
20240220,135100,271947710,5120,5120,5120,5120,0
|
|
20240220,135000,271947710,5120,5120,5120,5120,0
|
|
20240220,134900,271947710,5120,5120,5120,5120,623
|
|
20240220,134800,268757950,5120,5120,5120,5120,0
|
|
20240220,134700,268757950,5120,5120,5120,5120,0
|
|
20240220,134600,268757950,5120,5120,5120,5120,60
|
|
20240220,134500,268450750,5130,5130,5130,5130,0
|
|
20240220,134400,268450750,5130,5120,5130,5120,9
|
|
20240220,134300,268404650,5120,5120,5120,5120,196
|
|
20240220,134200,267401130,5130,5130,5130,5130,0
|
|
20240220,134100,267401130,5130,5130,5130,5130,0
|
|
20240220,134000,267401130,5130,5130,5130,5130,1
|
|
20240220,133900,267396000,5140,5140,5140,5140,0
|
|
20240220,133800,267396000,5140,5140,5140,5140,0
|
|
20240220,133700,267396000,5140,5140,5140,5140,0
|
|
20240220,133600,267396000,5140,5140,5140,5140,0
|
|
20240220,133500,267396000,5140,5140,5140,5140,0
|
|
20240220,133400,267396000,5140,5140,5140,5140,0
|
|
20240220,133300,267396000,5140,5140,5140,5140,0
|
|
20240220,133200,267396000,5140,5140,5140,5140,2
|
|
20240220,133100,267385720,5110,5130,5130,5110,775
|
|
20240220,133000,263423870,5120,5120,5120,5120,1
|
|
20240220,132900,263418750,5140,5140,5140,5130,321
|
|
20240220,132800,261771710,5150,5150,5150,5150,0
|
|
20240220,132700,261771710,5150,5150,5150,5150,0
|
|
20240220,132600,261771710,5150,5150,5150,5150,20
|
|
20240220,132500,261668710,5150,5150,5150,5150,0
|
|
20240220,132400,261668710,5150,5150,5150,5150,1
|
|
20240220,132300,261663560,5130,5130,5130,5130,542
|
|
20240220,132200,258883100,5140,5140,5140,5140,1
|
|
20240220,132100,258877960,5150,5150,5150,5150,0
|
|
20240220,132000,258877960,5150,5150,5150,5150,0
|
|
20240220,131900,258877960,5150,5150,5150,5150,0
|
|
20240220,131800,258877960,5150,5150,5150,5150,0
|
|
20240220,131700,258877960,5150,5150,5150,5150,0
|
|
20240220,131600,258877960,5150,5150,5150,5150,0
|
|
20240220,131500,258877960,5150,5150,5150,5150,0
|
|
20240220,131400,258877960,5150,5150,5150,5150,29
|
|
20240220,131300,258728610,5150,5150,5150,5150,0
|
|
20240220,131200,258728610,5150,5150,5150,5150,3
|
|
20240220,131100,258713160,5150,5150,5150,5150,0
|
|
20240220,131000,258713160,5150,5150,5150,5150,0
|
|
20240220,130900,258713160,5150,5150,5150,5150,168
|
|
20240220,130800,257847960,5150,5150,5150,5150,0
|
|
20240220,130700,257847960,5150,5150,5150,5150,0
|
|
20240220,130600,257847960,5150,5150,5150,5150,75
|
|
20240220,130500,257461710,5140,5140,5140,5140,98
|
|
20240220,130400,256957990,5150,5150,5150,5150,0
|
|
20240220,130300,256957990,5150,5150,5150,5150,0
|
|
20240220,130200,256957990,5150,5150,5150,5150,0
|
|
20240220,130100,256957990,5150,5150,5150,5150,0
|
|
20240220,130000,256957990,5150,5150,5150,5150,2
|
|
20240220,125900,256947690,5140,5150,5150,5140,2048
|
|
20240220,125800,246417270,5160,5160,5160,5160,1
|
|
20240220,125700,246412110,5160,5160,5160,5160,0
|
|
20240220,125600,246412110,5160,5160,5160,5160,0
|
|
20240220,125500,246412110,5160,5160,5160,5160,5
|
|
20240220,125400,246386310,5150,5150,5150,5150,0
|
|
20240220,125300,246386310,5150,5150,5150,5150,0
|
|
20240220,125200,246386310,5150,5150,5150,5150,0
|
|
20240220,125100,246386310,5150,5150,5150,5150,0
|
|
20240220,125000,246386310,5150,5150,5150,5150,0
|
|
20240220,124900,246386310,5150,5150,5150,5150,0
|
|
20240220,124800,246386310,5150,5150,5150,5150,50
|
|
20240220,124700,246128810,5150,5150,5150,5150,150
|
|
20240220,124600,245356310,5160,5160,5160,5160,0
|
|
20240220,124500,245356310,5160,5160,5160,5160,0
|
|
20240220,124400,245356310,5160,5160,5160,5160,0
|
|
20240220,124300,245356310,5160,5160,5160,5160,100
|
|
20240220,124200,244840310,5170,5170,5170,5170,0
|
|
20240220,124100,244840310,5170,5160,5170,5160,50
|
|
20240220,124000,244582250,5170,5170,5170,5170,10
|
|
20240220,123900,244530550,5170,5170,5170,5170,0
|
|
20240220,123800,244530550,5170,5170,5170,5170,0
|
|
20240220,123700,244530550,5170,5170,5170,5170,60
|
|
20240220,123600,244220350,5170,5170,5170,5170,301
|
|
20240220,123500,242664180,5170,5170,5170,5170,0
|
|
20240220,123400,242664180,5170,5170,5170,5170,0
|
|
20240220,123300,242664180,5170,5170,5170,5170,1
|
|
20240220,123200,242659010,5170,5170,5170,5170,0
|
|
20240220,123100,242659010,5170,5170,5170,5170,0
|
|
20240220,123000,242659010,5170,5160,5170,5150,42
|
|
20240220,122900,242442660,5150,5150,5150,5150,0
|
|
20240220,122800,242442660,5150,5150,5150,5150,0
|
|
20240220,122700,242442660,5150,5150,5150,5150,400
|
|
20240220,122600,240382660,5150,5150,5150,5150,0
|
|
20240220,122500,240382660,5150,5150,5150,5150,0
|
|
20240220,122400,240382660,5150,5140,5150,5140,2500
|
|
20240220,122300,227532530,5140,5140,5140,5140,0
|
|
20240220,122200,227532530,5140,5140,5140,5140,1000
|
|
20240220,122100,222392530,5140,5140,5140,5140,1
|
|
20240220,122000,222387390,5140,5140,5140,5140,0
|
|
20240220,121900,222387390,5140,5140,5140,5140,5
|
|
20240220,121800,222361690,5130,5130,5130,5130,240
|
|
20240220,121700,221130490,5140,5140,5140,5140,0
|
|
20240220,121600,221130490,5140,5140,5140,5140,0
|
|
20240220,121500,221130490,5140,5140,5140,5140,0
|
|
20240220,121400,221130490,5140,5140,5140,5140,0
|
|
20240220,121300,221130490,5140,5140,5140,5140,450
|
|
20240220,121200,218817490,5140,5140,5140,5140,0
|
|
20240220,121100,218817490,5140,5140,5140,5140,0
|
|
20240220,121000,218817490,5140,5140,5140,5140,0
|
|
20240220,120900,218817490,5140,5140,5140,5140,803
|
|
20240220,120800,214690070,5140,5140,5140,5140,0
|
|
20240220,120700,214690070,5140,5140,5140,5140,0
|
|
20240220,120600,214690070,5140,5140,5140,5140,0
|
|
20240220,120500,214690070,5140,5140,5140,5140,292
|
|
20240220,120400,213189190,5140,5140,5140,5140,0
|
|
20240220,120300,213189190,5140,5140,5140,5140,2
|
|
20240220,120200,213178910,5130,5130,5130,5130,0
|
|
20240220,120100,213178910,5130,5130,5130,5130,0
|
|
20240220,120000,213178910,5130,5130,5130,5130,0
|
|
20240220,115900,213178910,5130,5130,5130,5130,0
|
|
20240220,115800,213178910,5130,5130,5130,5130,0
|
|
20240220,115700,213178910,5130,5130,5130,5130,0
|
|
20240220,115600,213178910,5130,5130,5130,5130,0
|
|
20240220,115500,213178910,5130,5130,5130,5130,0
|
|
20240220,115400,213178910,5130,5130,5130,5130,0
|
|
20240220,115300,213178910,5130,5130,5130,5130,0
|
|
20240220,115200,213178910,5130,5130,5130,5130,0
|
|
20240220,115100,213178910,5130,5130,5130,5130,65
|
|
20240220,115000,212845460,5140,5140,5140,5140,1
|
|
20240220,114900,212840320,5150,5150,5150,5150,0
|
|
20240220,114800,212840320,5150,5150,5150,5150,0
|
|
20240220,114700,212840320,5150,5140,5150,5140,230
|
|
20240220,114600,211658110,5140,5140,5140,5140,162
|
|
20240220,114500,210825430,5150,5150,5150,5150,1
|
|
20240220,114400,210820280,5160,5160,5160,5160,0
|
|
20240220,114300,210820280,5160,5160,5160,5160,0
|
|
20240220,114200,210820280,5160,5160,5160,5160,0
|
|
20240220,114100,210820280,5160,5160,5160,5160,2
|
|
20240220,114000,210809960,5150,5150,5150,5150,0
|
|
20240220,113900,210809960,5150,5150,5150,5150,10
|
|
20240220,113800,210758460,5150,5150,5150,5150,0
|
|
20240220,113700,210758460,5150,5140,5150,5140,63
|
|
20240220,113600,210434630,5140,5140,5140,5140,0
|
|
20240220,113500,210434630,5140,5140,5140,5140,1
|
|
20240220,113400,210429490,5130,5140,5140,5130,31
|
|
20240220,113300,210270160,5140,5140,5140,5140,0
|
|
20240220,113200,210270160,5140,5140,5140,5140,0
|
|
20240220,113100,210270160,5140,5140,5140,5140,10
|
|
20240220,113000,210218760,5110,5130,5130,5110,883
|
|
20240220,112900,205702920,5120,5120,5120,5120,0
|
|
20240220,112800,205702920,5120,5120,5120,5120,0
|
|
20240220,112700,205702920,5120,5120,5120,5120,0
|
|
20240220,112600,205702920,5120,5150,5150,5120,500
|
|
20240220,112500,203140810,5160,5160,5160,5160,1
|
|
20240220,112400,203135650,5130,5130,5130,5130,0
|
|
20240220,112300,203135650,5130,5130,5130,5130,0
|
|
20240220,112200,203135650,5130,5130,5130,5130,525
|
|
20240220,112100,200442400,5130,5130,5130,5130,100
|
|
20240220,112000,199929400,5130,5130,5130,5130,91
|
|
20240220,111900,199462570,5130,5130,5130,5130,0
|
|
20240220,111800,199462570,5130,5130,5130,5130,0
|
|
20240220,111700,199462570,5130,5130,5130,5130,0
|
|
20240220,111600,199462570,5130,5130,5130,5130,0
|
|
20240220,111500,199462570,5130,5130,5130,5130,0
|
|
20240220,111400,199462570,5130,5130,5130,5130,0
|
|
20240220,111300,199462570,5130,5130,5130,5130,0
|
|
20240220,111200,199462570,5130,5130,5130,5130,160
|
|
20240220,111100,198641770,5130,5130,5130,5130,2
|
|
20240220,111000,198631510,5160,5160,5160,5160,3
|
|
20240220,110900,198616030,5160,5160,5160,5160,5
|
|
20240220,110800,198590230,5120,5120,5120,5120,0
|
|
20240220,110700,198590230,5120,5120,5120,5120,32
|
|
20240220,110600,198426390,5130,5130,5130,5130,0
|
|
20240220,110500,198426390,5130,5130,5130,5130,14
|
|
20240220,110400,198354570,5140,5140,5140,5140,474
|
|
20240220,110300,195918210,5140,5140,5140,5140,0
|
|
20240220,110200,195918210,5140,5140,5140,5140,400
|
|
20240220,110100,193862210,5150,5150,5150,5150,0
|
|
20240220,110000,193862210,5150,5150,5150,5150,0
|
|
20240220,105900,193862210,5150,5150,5150,5150,0
|
|
20240220,105800,193862210,5150,5150,5150,5150,53
|
|
20240220,105700,193589260,5170,5170,5170,5170,4
|
|
20240220,105600,193568580,5170,5170,5170,5170,0
|
|
20240220,105500,193568580,5170,5170,5170,5170,11
|
|
20240220,105400,193511710,5150,5150,5150,5150,0
|
|
20240220,105300,193511710,5150,5150,5150,5150,613
|
|
20240220,105200,190354760,5150,5150,5150,5150,0
|
|
20240220,105100,190354760,5150,5150,5150,5150,0
|
|
20240220,105000,190354760,5150,5170,5170,5150,2929
|
|
20240220,104900,175234510,5170,5180,5180,5170,200
|
|
20240220,104800,174199510,5180,5180,5180,5180,0
|
|
20240220,104700,174199510,5180,5190,5190,5180,300
|
|
20240220,104600,172644410,5190,5190,5190,5190,330
|
|
20240220,104500,170931710,5200,5200,5200,5200,150
|
|
20240220,104400,170151710,5210,5180,5210,5180,2554
|
|
20240220,104300,156878750,5190,5160,5190,5160,2537
|
|
20240220,104200,143739910,5160,5160,5160,5160,92
|
|
20240220,104100,143265190,5160,5160,5160,5160,1000
|
|
20240220,104000,138105190,5160,5150,5160,5150,2535
|
|
20240220,103900,125025590,5150,5150,5150,5150,330
|
|
20240220,103800,123326090,5150,5150,5150,5150,1
|
|
20240220,103700,123320940,5150,5120,5150,5120,2109
|
|
20240220,103600,112480410,5120,5120,5120,5120,5
|
|
20240220,103500,112454810,5110,5110,5110,5110,0
|
|
20240220,103400,112454810,5110,5110,5110,5110,16
|
|
20240220,103300,112373050,5110,5110,5110,5110,0
|
|
20240220,103200,112373050,5110,5100,5110,5100,1470
|
|
20240220,103100,104870800,5090,5090,5090,5090,278
|
|
20240220,103000,103455780,5090,5090,5090,5090,550
|
|
20240220,102900,100656280,5090,5090,5090,5090,0
|
|
20240220,102800,100656280,5090,5090,5090,5090,0
|
|
20240220,102700,100656280,5090,5090,5090,5090,201
|
|
20240220,102600,99633190,5100,5090,5100,5090,212
|
|
20240220,102500,98553450,5090,5100,5100,5090,299
|
|
20240220,102400,97029540,5100,5100,5100,5100,0
|
|
20240220,102300,97029540,5100,5100,5100,5100,0
|
|
20240220,102200,97029540,5100,5100,5100,5100,50
|
|
20240220,102100,96774540,5090,5090,5090,5090,0
|
|
20240220,102000,96774540,5090,5090,5090,5090,0
|
|
20240220,101900,96774540,5090,5090,5090,5090,1
|
|
20240220,101800,96769450,5090,5090,5090,5090,0
|
|
20240220,101700,96769450,5090,5090,5090,5090,15
|
|
20240220,101600,96693100,5090,5100,5100,5090,560
|
|
20240220,101500,93842600,5100,5100,5100,5100,2
|
|
20240220,101400,93832400,5090,5090,5090,5090,2
|
|
20240220,101300,93822220,5100,5100,5100,5100,0
|
|
20240220,101200,93822220,5100,5100,5100,5100,0
|
|
20240220,101100,93822220,5100,5100,5100,5100,0
|
|
20240220,101000,93822220,5100,5110,5110,5100,3
|
|
20240220,100900,93806910,5110,5100,5110,5100,2
|
|
20240220,100800,93796700,5110,5100,5110,5100,3
|
|
20240220,100700,93781390,5100,5100,5100,5100,1549
|
|
20240220,100600,85881490,5100,5100,5100,5100,0
|
|
20240220,100500,85881490,5100,5100,5100,5100,0
|
|
20240220,100400,85881490,5100,5100,5100,5100,10001
|
|
20240220,100300,34876390,5080,5080,5080,5080,30
|
|
20240220,100200,34723990,5080,5080,5080,5080,90
|
|
20240220,100100,34266790,5080,5080,5080,5080,35
|
|
20240220,100000,34088990,5080,5080,5080,5080,100
|
|
20240220,095900,33580990,5080,5080,5080,5080,50
|
|
20240220,095800,33326990,5080,5080,5080,5080,141
|
|
20240220,095700,32610710,5080,5080,5080,5080,60
|
|
20240220,095600,32305910,5080,5080,5080,5080,110
|
|
20240220,095500,31747110,5080,5090,5090,5080,659
|
|
20240220,095400,28398980,5100,5100,5100,5100,0
|
|
20240220,095300,28398980,5100,5100,5100,5100,0
|
|
20240220,095200,28398980,5100,5100,5100,5090,262
|
|
20240220,095100,27063400,5100,5100,5100,5100,0
|
|
20240220,095000,27063400,5100,5100,5100,5100,0
|
|
20240220,094900,27063400,5100,5100,5100,5100,0
|
|
20240220,094800,27063400,5100,5100,5100,5100,0
|
|
20240220,094700,27063400,5100,5100,5100,5100,50
|
|
20240220,094600,26808400,5100,5100,5100,5100,0
|
|
20240220,094500,26808400,5100,5100,5100,5100,0
|
|
20240220,094400,26808400,5100,5100,5100,5100,0
|
|
20240220,094300,26808400,5100,5090,5100,5090,205
|
|
20240220,094200,25764180,5100,5100,5100,5100,0
|
|
20240220,094100,25764180,5100,5100,5100,5100,0
|
|
20240220,094000,25764180,5100,5100,5100,5100,4
|
|
20240220,093900,25743780,5100,5100,5100,5100,3
|
|
20240220,093800,25728480,5100,5100,5100,5100,0
|
|
20240220,093700,25728480,5100,5100,5100,5100,0
|
|
20240220,093600,25728480,5100,5100,5100,5100,0
|
|
20240220,093500,25728480,5100,5100,5100,5100,1
|
|
20240220,093400,25723380,5100,5100,5100,5100,1
|
|
20240220,093300,25718280,5090,5090,5090,5090,0
|
|
20240220,093200,25718280,5090,5090,5090,5090,0
|
|
20240220,093100,25718280,5090,5090,5090,5090,123
|
|
20240220,093000,25092210,5080,5080,5080,5080,22
|
|
20240220,092900,24980450,5080,5080,5080,5080,350
|
|
20240220,092800,23202450,5080,5080,5080,5080,61
|
|
20240220,092700,22892570,5100,5100,5100,5100,0
|
|
20240220,092600,22892570,5100,5100,5100,5100,0
|
|
20240220,092500,22892570,5100,5080,5100,5080,10
|
|
20240220,092400,22841670,5080,5080,5080,5080,367
|
|
20240220,092300,20977310,5100,5100,5100,5100,0
|
|
20240220,092200,20977310,5100,5100,5100,5100,0
|
|
20240220,092100,20977310,5100,5100,5100,5100,5
|
|
20240220,092000,20951810,5080,5080,5080,5080,0
|
|
20240220,091900,20951810,5080,5080,5080,5080,100
|
|
20240220,091800,20443810,5090,5090,5090,5090,8
|
|
20240220,091700,20403090,5080,5090,5090,5080,2251
|
|
20240220,091600,8964510,5080,5080,5080,5080,18
|
|
20240220,091500,8873070,5080,5080,5080,5080,0
|
|
20240220,091400,8873070,5080,5080,5080,5080,60
|
|
20240220,091300,8568270,5080,5080,5080,5070,411
|
|
20240220,091200,6482090,5080,5080,5080,5080,0
|
|
20240220,091100,6482090,5080,5080,5080,5080,0
|
|
20240220,091000,6482090,5080,5080,5080,5080,267
|
|
20240220,090900,5125730,5110,5110,5110,5110,0
|
|
20240220,090800,5125730,5110,5090,5110,5090,20
|
|
20240220,090700,5023830,5090,5090,5090,5090,0
|
|
20240220,090600,5023830,5090,5090,5090,5090,0
|
|
20240220,090500,5023830,5090,5090,5090,5090,936
|
|
20240220,090400,259590,5090,5090,5090,5090,0
|
|
20240220,090300,259590,5090,5090,5090,5090,0
|
|
20240220,090200,259590,5090,5090,5090,5090,0
|
|
20240220,090100,259590,5090,5090,5090,5090,0
|
|
20240220,090000,259590,5090,5090,5090,5090,51
|