622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191900,386244370,3165,3165,3165,3165,1855
|
|
20240216,191800,386244370,3165,3165,3165,3165,0
|
|
20240216,191700,386244370,3165,3165,3165,3165,0
|
|
20240216,191600,386244370,3165,3165,3165,3165,0
|
|
20240216,191500,386244370,3165,3165,3165,3165,0
|
|
20240216,191400,386244370,3165,3165,3165,3165,0
|
|
20240216,191300,386244370,3165,3165,3165,3165,0
|
|
20240216,191200,386244370,3165,3165,3165,3165,0
|
|
20240216,191100,386244370,3165,3165,3165,3165,0
|
|
20240216,191000,386244370,3165,3165,3165,3165,0
|
|
20240216,190900,386244370,3165,3165,3165,3165,0
|
|
20240216,190800,386244370,3165,3165,3165,3165,0
|
|
20240216,190700,386244370,3165,3165,3165,3165,0
|
|
20240216,190600,386244370,3165,3165,3165,3165,0
|
|
20240216,190500,386244370,3165,3165,3165,3165,0
|
|
20240216,190400,386244370,3165,3165,3165,3165,0
|
|
20240216,190300,386244370,3165,3165,3165,3165,0
|
|
20240216,190200,386244370,3165,3165,3165,3165,0
|
|
20240216,190100,386244370,3165,3165,3165,3165,0
|
|
20240216,190000,386244370,3165,3165,3165,3165,0
|
|
20240216,185900,386244370,3165,3165,3165,3165,0
|
|
20240216,185800,386244370,3165,3165,3165,3165,0
|
|
20240216,185700,386244370,3165,3165,3165,3165,0
|
|
20240216,185600,386244370,3165,3165,3165,3165,0
|
|
20240216,185500,386244370,3165,3165,3165,3165,0
|
|
20240216,185400,386244370,3165,3165,3165,3165,0
|
|
20240216,185300,386244370,3165,3165,3165,3165,0
|
|
20240216,185200,386244370,3165,3165,3165,3165,0
|
|
20240216,185100,386244370,3165,3165,3165,3165,0
|
|
20240216,185000,386244370,3165,3165,3165,3165,0
|
|
20240216,184900,386244370,3165,3165,3165,3165,1855
|
|
20240216,184800,386244370,3165,3165,3165,3165,0
|
|
20240216,184700,386244370,3165,3165,3165,3165,0
|
|
20240216,184600,386244370,3165,3165,3165,3165,0
|
|
20240216,184500,386244370,3165,3165,3165,3165,0
|
|
20240216,184400,386244370,3165,3165,3165,3165,0
|
|
20240216,184300,386244370,3165,3165,3165,3165,0
|
|
20240216,184200,386244370,3165,3165,3165,3165,0
|
|
20240216,184100,386244370,3165,3165,3165,3165,0
|
|
20240216,184000,386244370,3165,3165,3165,3165,0
|
|
20240216,183900,386244370,3165,3165,3165,3165,0
|
|
20240216,183800,386244370,3165,3165,3165,3165,0
|
|
20240216,183700,386244370,3165,3165,3165,3165,0
|
|
20240216,183600,386244370,3165,3165,3165,3165,0
|
|
20240216,183500,386244370,3165,3165,3165,3165,0
|
|
20240216,183400,386244370,3165,3165,3165,3165,0
|
|
20240216,183300,386244370,3165,3165,3165,3165,0
|
|
20240216,183200,386244370,3165,3165,3165,3165,0
|
|
20240216,183100,386244370,3165,3165,3165,3165,0
|
|
20240216,183000,386244370,3165,3165,3165,3165,0
|
|
20240216,182900,386244370,3165,3165,3165,3165,0
|
|
20240216,182800,386244370,3165,3165,3165,3165,0
|
|
20240216,182700,386244370,3165,3165,3165,3165,0
|
|
20240216,182600,386244370,3165,3165,3165,3165,0
|
|
20240216,182500,386244370,3165,3165,3165,3165,0
|
|
20240216,182400,386244370,3165,3165,3165,3165,0
|
|
20240216,182300,386244370,3165,3165,3165,3165,0
|
|
20240216,182200,386244370,3165,3165,3165,3165,0
|
|
20240216,182100,386244370,3165,3165,3165,3165,0
|
|
20240216,182000,386244370,3165,3165,3165,3165,0
|
|
20240216,181900,386244370,3165,3165,3165,3165,1855
|
|
20240216,181800,386244370,3165,3165,3165,3165,0
|
|
20240216,181700,386244370,3165,3165,3165,3165,0
|
|
20240216,181600,386244370,3165,3165,3165,3165,0
|
|
20240216,181500,386244370,3165,3165,3165,3165,0
|
|
20240216,181400,386244370,3165,3165,3165,3165,0
|
|
20240216,181300,386244370,3165,3165,3165,3165,0
|
|
20240216,181200,386244370,3165,3165,3165,3165,0
|
|
20240216,181100,386244370,3165,3165,3165,3165,0
|
|
20240216,181000,386244370,3165,3165,3165,3165,0
|
|
20240216,180900,386244370,3165,3165,3165,3165,0
|
|
20240216,180800,386244370,3165,3165,3165,3165,0
|
|
20240216,180700,386244370,3165,3165,3165,3165,0
|
|
20240216,180600,386244370,3165,3165,3165,3165,0
|
|
20240216,180500,386244370,3165,3165,3165,3165,0
|
|
20240216,180400,386244370,3165,3165,3165,3165,0
|
|
20240216,180300,386244370,3165,3165,3165,3165,0
|
|
20240216,180200,386244370,3165,3165,3165,3165,0
|
|
20240216,180100,386244370,3165,3165,3165,3165,0
|
|
20240216,180000,386244370,3165,3165,3165,3165,0
|
|
20240216,175900,386244370,3165,3165,3165,3165,0
|
|
20240216,175800,386244370,3165,3165,3165,3165,0
|
|
20240216,175700,386244370,3165,3165,3165,3165,0
|
|
20240216,175600,386244370,3165,3165,3165,3165,0
|
|
20240216,175500,386244370,3165,3165,3165,3165,0
|
|
20240216,175400,386244370,3165,3165,3165,3165,0
|
|
20240216,175300,386244370,3165,3165,3165,3165,0
|
|
20240216,175200,386244370,3165,3165,3165,3165,0
|
|
20240216,175100,386244370,3165,3165,3165,3165,0
|
|
20240216,175000,386244370,3165,3165,3165,3165,0
|
|
20240216,174900,386244370,3165,3165,3165,3165,1855
|
|
20240216,174800,386244370,3165,3165,3165,3165,0
|
|
20240216,174700,386244370,3165,3165,3165,3165,0
|
|
20240216,174600,386244370,3165,3165,3165,3165,0
|
|
20240216,174500,386244370,3165,3165,3165,3165,0
|
|
20240216,174400,386244370,3165,3165,3165,3165,0
|
|
20240216,174300,386244370,3165,3165,3165,3165,0
|
|
20240216,174200,386244370,3165,3165,3165,3165,0
|
|
20240216,174100,386244370,3165,3165,3165,3165,0
|
|
20240216,174000,386244370,3165,3165,3165,3165,0
|
|
20240216,173900,386244370,3165,3165,3165,3165,0
|
|
20240216,173800,386244370,3165,3165,3165,3165,0
|
|
20240216,173700,386244370,3165,3165,3165,3165,0
|
|
20240216,173600,386244370,3165,3165,3165,3165,0
|
|
20240216,173500,386244370,3165,3165,3165,3165,0
|
|
20240216,173400,386244370,3165,3165,3165,3165,0
|
|
20240216,173300,386244370,3165,3165,3165,3165,0
|
|
20240216,173200,386244370,3165,3165,3165,3165,0
|
|
20240216,173100,386244370,3165,3165,3165,3165,0
|
|
20240216,173000,386244370,3165,3165,3165,3165,0
|
|
20240216,172900,386244370,3165,3165,3165,3165,0
|
|
20240216,172800,386244370,3165,3165,3165,3165,0
|
|
20240216,172700,386244370,3165,3165,3165,3165,0
|
|
20240216,172600,386244370,3165,3165,3165,3165,0
|
|
20240216,172500,386244370,3165,3165,3165,3165,0
|
|
20240216,172400,386244370,3165,3165,3165,3165,0
|
|
20240216,172300,386244370,3165,3165,3165,3165,0
|
|
20240216,172200,386244370,3165,3165,3165,3165,0
|
|
20240216,172100,386244370,3165,3165,3165,3165,0
|
|
20240216,172000,386244370,3165,3165,3165,3165,0
|
|
20240216,171900,386244370,3165,3165,3165,3165,1855
|
|
20240216,171800,386244370,3165,3165,3165,3165,0
|
|
20240216,171700,386244370,3165,3165,3165,3165,0
|
|
20240216,171600,386244370,3165,3165,3165,3165,0
|
|
20240216,171500,386244370,3165,3165,3165,3165,0
|
|
20240216,171400,386244370,3165,3165,3165,3165,0
|
|
20240216,171300,386244370,3165,3165,3165,3165,0
|
|
20240216,171200,386244370,3165,3165,3165,3165,0
|
|
20240216,171100,386244370,3165,3165,3165,3165,0
|
|
20240216,171000,386244370,3165,3165,3165,3165,0
|
|
20240216,170900,386244370,3165,3165,3165,3165,0
|
|
20240216,170800,386244370,3165,3165,3165,3165,0
|
|
20240216,170700,386244370,3165,3165,3165,3165,0
|
|
20240216,170600,386244370,3165,3165,3165,3165,0
|
|
20240216,170500,386244370,3165,3165,3165,3165,0
|
|
20240216,170400,386244370,3165,3165,3165,3165,0
|
|
20240216,170300,386244370,3165,3165,3165,3165,0
|
|
20240216,170200,386244370,3165,3165,3165,3165,0
|
|
20240216,170100,386244370,3165,3165,3165,3165,0
|
|
20240216,170000,386244370,3165,3165,3165,3165,0
|
|
20240216,165900,386244370,3165,3165,3165,3165,0
|
|
20240216,165800,386244370,3165,3165,3165,3165,0
|
|
20240216,165700,386244370,3165,3165,3165,3165,0
|
|
20240216,165600,386244370,3165,3165,3165,3165,0
|
|
20240216,165500,386244370,3165,3165,3165,3165,0
|
|
20240216,165400,386244370,3165,3165,3165,3165,0
|
|
20240216,165300,386244370,3165,3165,3165,3165,0
|
|
20240216,165200,386244370,3165,3165,3165,3165,0
|
|
20240216,165100,386244370,3165,3165,3165,3165,0
|
|
20240216,165000,386244370,3165,3165,3165,3165,0
|
|
20240216,164900,386244370,3165,3165,3165,3165,1855
|
|
20240216,164800,386244370,3165,3165,3165,3165,0
|
|
20240216,164700,386244370,3165,3165,3165,3165,0
|
|
20240216,164600,386244370,3165,3165,3165,3165,0
|
|
20240216,164500,386244370,3165,3165,3165,3165,0
|
|
20240216,164400,386244370,3165,3165,3165,3165,0
|
|
20240216,164300,386244370,3165,3165,3165,3165,0
|
|
20240216,164200,386244370,3165,3165,3165,3165,0
|
|
20240216,164100,386244370,3165,3165,3165,3165,0
|
|
20240216,164000,386244370,3165,3165,3165,3165,0
|
|
20240216,163900,386244370,3165,3165,3165,3165,0
|
|
20240216,163800,386244370,3165,3165,3165,3165,0
|
|
20240216,163700,386244370,3165,3165,3165,3165,0
|
|
20240216,163600,386244370,3165,3165,3165,3165,0
|
|
20240216,163500,386244370,3165,3165,3165,3165,0
|
|
20240216,163400,386244370,3165,3165,3165,3165,0
|
|
20240216,163300,386244370,3165,3165,3165,3165,0
|
|
20240216,163200,386244370,3165,3165,3165,3165,0
|
|
20240216,163100,386244370,3165,3165,3165,3165,0
|
|
20240216,163000,386244370,3165,3165,3165,3165,0
|
|
20240216,162900,386244370,3165,3165,3165,3165,0
|
|
20240216,162800,386244370,3165,3165,3165,3165,0
|
|
20240216,162700,386244370,3165,3165,3165,3165,0
|
|
20240216,162600,386244370,3165,3165,3165,3165,0
|
|
20240216,162500,386244370,3165,3165,3165,3165,0
|
|
20240216,162400,386244370,3165,3165,3165,3165,0
|
|
20240216,162300,386244370,3165,3165,3165,3165,0
|
|
20240216,162200,386244370,3165,3165,3165,3165,0
|
|
20240216,162100,386244370,3165,3165,3165,3165,0
|
|
20240216,162000,386244370,3165,3165,3165,3165,0
|
|
20240216,161900,386244370,3165,3165,3165,3165,1855
|
|
20240216,161800,386244370,3165,3165,3165,3165,0
|
|
20240216,161700,386244370,3165,3165,3165,3165,0
|
|
20240216,161600,386244370,3165,3165,3165,3165,0
|
|
20240216,161500,386244370,3165,3165,3165,3165,0
|
|
20240216,161400,386244370,3165,3165,3165,3165,0
|
|
20240216,161300,386244370,3165,3165,3165,3165,0
|
|
20240216,161200,386244370,3165,3165,3165,3165,0
|
|
20240216,161100,386244370,3165,3165,3165,3165,0
|
|
20240216,161000,386244370,3165,3165,3165,3165,0
|
|
20240216,160900,386244370,3165,3165,3165,3165,0
|
|
20240216,160800,386244370,3165,3165,3165,3165,0
|
|
20240216,160700,386244370,3165,3165,3165,3165,0
|
|
20240216,160600,386244370,3165,3165,3165,3165,0
|
|
20240216,160500,386244370,3165,3165,3165,3165,0
|
|
20240216,160400,386244370,3165,3165,3165,3165,0
|
|
20240216,160300,386244370,3165,3165,3165,3165,0
|
|
20240216,160200,386244370,3165,3165,3165,3165,0
|
|
20240216,160100,386244370,3165,3165,3165,3165,0
|
|
20240216,160000,386244370,3165,3165,3165,3165,0
|
|
20240216,155900,386244370,3165,3165,3165,3165,0
|
|
20240216,155800,386244370,3165,3165,3165,3165,0
|
|
20240216,155700,386244370,3165,3165,3165,3165,0
|
|
20240216,155600,386244370,3165,3165,3165,3165,0
|
|
20240216,155500,386244370,3165,3165,3165,3165,0
|
|
20240216,155400,386244370,3165,3165,3165,3165,0
|
|
20240216,155300,386244370,3165,3165,3165,3165,0
|
|
20240216,155200,386244370,3165,3165,3165,3165,0
|
|
20240216,155100,386244370,3165,3165,3165,3165,0
|
|
20240216,155000,386244370,3165,3165,3165,3165,0
|
|
20240216,154900,386244370,3165,3165,3165,3165,1855
|
|
20240216,154800,386244370,3165,3165,3165,3165,0
|
|
20240216,154700,386244370,3165,3165,3165,3165,0
|
|
20240216,154600,386244370,3165,3165,3165,3165,0
|
|
20240216,154500,386244370,3165,3165,3165,3165,0
|
|
20240216,154400,386244370,3165,3165,3165,3165,0
|
|
20240216,154300,386244370,3165,3165,3165,3165,0
|
|
20240216,154200,386244370,3165,3165,3165,3165,0
|
|
20240216,154100,386244370,3165,3165,3165,3165,0
|
|
20240216,154000,386244370,3165,3165,3165,3165,0
|
|
20240216,153900,386244370,3165,3165,3165,3165,0
|
|
20240216,153800,386244370,3165,3165,3165,3165,0
|
|
20240216,153700,386244370,3165,3165,3165,3165,0
|
|
20240216,153600,386244370,3165,3165,3165,3165,0
|
|
20240216,153500,386244370,3165,3165,3165,3165,0
|
|
20240216,153400,386244370,3165,3165,3165,3165,0
|
|
20240216,153300,386244370,3165,3165,3165,3165,0
|
|
20240216,153200,386244370,3165,3165,3165,3165,0
|
|
20240216,153100,386244370,3165,3165,3165,3165,0
|
|
20240216,153000,386244370,3165,3165,3165,3165,1855
|
|
20240216,152900,380373295,3155,3155,3155,3155,0
|
|
20240216,152800,380373295,3155,3155,3155,3155,0
|
|
20240216,152700,380373295,3155,3155,3155,3155,0
|
|
20240216,152600,380373295,3155,3155,3155,3155,0
|
|
20240216,152500,380373295,3155,3155,3155,3155,0
|
|
20240216,152400,380373295,3155,3155,3155,3155,0
|
|
20240216,152300,380373295,3155,3155,3155,3155,0
|
|
20240216,152200,380373295,3155,3155,3155,3155,0
|
|
20240216,152100,380373295,3155,3155,3155,3155,0
|
|
20240216,152000,380373295,3155,3155,3155,3155,0
|
|
20240216,151900,380373295,3155,3160,3160,3155,47
|
|
20240216,151800,380224985,3165,3165,3165,3155,653
|
|
20240216,151700,378161465,3170,3160,3180,3160,5764
|
|
20240216,151600,359857340,3160,3160,3160,3160,4075
|
|
20240216,151500,346980340,3145,3145,3145,3145,20
|
|
20240216,151400,346917440,3145,3145,3145,3145,10
|
|
20240216,151300,346885990,3145,3155,3160,3145,374
|
|
20240216,151200,345706725,3155,3155,3155,3155,0
|
|
20240216,151100,345706725,3155,3155,3155,3155,0
|
|
20240216,151000,345706725,3155,3155,3155,3155,8
|
|
20240216,150900,345681485,3155,3155,3160,3155,424
|
|
20240216,150800,344343760,3155,3155,3155,3155,471
|
|
20240216,150700,342857755,3160,3155,3160,3155,1020
|
|
20240216,150600,339639605,3145,3145,3145,3145,0
|
|
20240216,150500,339639605,3145,3145,3145,3145,0
|
|
20240216,150400,339639605,3145,3145,3145,3145,0
|
|
20240216,150300,339639605,3145,3145,3145,3145,56
|
|
20240216,150200,339463485,3145,3155,3155,3145,3098
|
|
20240216,150100,329689595,3155,3155,3155,3155,0
|
|
20240216,150000,329689595,3155,3155,3155,3155,111
|
|
20240216,145900,329339390,3155,3155,3155,3155,17
|
|
20240216,145800,329285755,3155,3155,3155,3155,0
|
|
20240216,145700,329285755,3155,3155,3155,3155,0
|
|
20240216,145600,329285755,3155,3150,3155,3150,27
|
|
20240216,145500,329200695,3150,3150,3150,3150,65
|
|
20240216,145400,328995945,3150,3150,3150,3150,87
|
|
20240216,145300,328721895,3150,3150,3150,3150,463
|
|
20240216,145200,327263445,3155,3155,3155,3155,0
|
|
20240216,145100,327263445,3155,3150,3155,3150,21
|
|
20240216,145000,327197290,3150,3150,3150,3150,7
|
|
20240216,144900,327175240,3145,3145,3145,3145,0
|
|
20240216,144800,327175240,3145,3145,3145,3145,0
|
|
20240216,144700,327175240,3145,3145,3145,3145,22
|
|
20240216,144600,327106050,3145,3145,3145,3145,10
|
|
20240216,144500,327074600,3155,3155,3155,3155,0
|
|
20240216,144400,327074600,3155,3155,3155,3155,0
|
|
20240216,144300,327074600,3155,3155,3155,3155,0
|
|
20240216,144200,327074600,3155,3155,3155,3155,2
|
|
20240216,144100,327068290,3155,3155,3155,3155,2
|
|
20240216,144000,327061980,3155,3150,3155,3150,6
|
|
20240216,143900,327043075,3150,3150,3150,3150,0
|
|
20240216,143800,327043075,3150,3150,3150,3150,0
|
|
20240216,143700,327043075,3150,3150,3150,3150,311
|
|
20240216,143600,326063425,3160,3160,3160,3160,0
|
|
20240216,143500,326063425,3160,3160,3160,3160,0
|
|
20240216,143400,326063425,3160,3160,3160,3160,0
|
|
20240216,143300,326063425,3160,3160,3160,3155,1301
|
|
20240216,143200,321952435,3160,3160,3160,3160,0
|
|
20240216,143100,321952435,3160,3160,3160,3160,100
|
|
20240216,143000,321636435,3155,3150,3155,3150,503
|
|
20240216,142900,320049485,3160,3155,3160,3155,73
|
|
20240216,142800,319819045,3150,3155,3160,3150,893
|
|
20240216,142700,316997650,3155,3155,3155,3155,3
|
|
20240216,142600,316988185,3160,3140,3160,3135,435
|
|
20240216,142500,315619515,3140,3140,3140,3140,1
|
|
20240216,142400,315616375,3145,3145,3145,3145,1
|
|
20240216,142300,315613230,3135,3135,3135,3135,0
|
|
20240216,142200,315613230,3135,3135,3135,3135,0
|
|
20240216,142100,315613230,3135,3135,3135,3135,0
|
|
20240216,142000,315613230,3135,3140,3140,3135,376
|
|
20240216,141900,314434090,3140,3140,3140,3140,2102
|
|
20240216,141800,307833810,3140,3140,3140,3140,49
|
|
20240216,141700,307679950,3140,3140,3140,3140,0
|
|
20240216,141600,307679950,3140,3140,3140,3140,0
|
|
20240216,141500,307679950,3140,3140,3140,3140,0
|
|
20240216,141400,307679950,3140,3140,3140,3140,0
|
|
20240216,141300,307679950,3140,3140,3140,3140,0
|
|
20240216,141200,307679950,3140,3140,3140,3140,117
|
|
20240216,141100,307312570,3135,3135,3135,3135,0
|
|
20240216,141000,307312570,3135,3135,3135,3135,63
|
|
20240216,140900,307115065,3135,3135,3135,3135,0
|
|
20240216,140800,307115065,3135,3135,3135,3135,0
|
|
20240216,140700,307115065,3135,3135,3135,3135,0
|
|
20240216,140600,307115065,3135,3135,3135,3135,0
|
|
20240216,140500,307115065,3135,3135,3135,3135,0
|
|
20240216,140400,307115065,3135,3135,3135,3135,0
|
|
20240216,140300,307115065,3135,3135,3135,3135,0
|
|
20240216,140200,307115065,3135,3135,3135,3135,0
|
|
20240216,140100,307115065,3135,3135,3135,3135,0
|
|
20240216,140000,307115065,3135,3135,3135,3135,448
|
|
20240216,135900,305710585,3135,3135,3135,3135,2
|
|
20240216,135800,305704315,3135,3135,3135,3135,1
|
|
20240216,135700,305701180,3135,3140,3140,3135,186
|
|
20240216,135600,305117640,3140,3140,3140,3140,104
|
|
20240216,135500,304791080,3140,3140,3140,3140,22
|
|
20240216,135400,304722000,3140,3140,3140,3140,343
|
|
20240216,135300,303644980,3140,3140,3140,3140,198
|
|
20240216,135200,303023260,3145,3145,3145,3145,0
|
|
20240216,135100,303023260,3145,3145,3145,3145,0
|
|
20240216,135000,303023260,3145,3145,3145,3145,0
|
|
20240216,134900,303023260,3145,3145,3145,3145,0
|
|
20240216,134800,303023260,3145,3145,3145,3145,0
|
|
20240216,134700,303023260,3145,3145,3145,3145,0
|
|
20240216,134600,303023260,3145,3145,3145,3145,99
|
|
20240216,134500,302711905,3130,3130,3130,3130,0
|
|
20240216,134400,302711905,3130,3130,3130,3130,10
|
|
20240216,134300,302680605,3145,3150,3150,3130,12
|
|
20240216,134200,302643010,3120,3120,3120,3120,0
|
|
20240216,134100,302643010,3120,3120,3120,3120,0
|
|
20240216,134000,302643010,3120,3140,3140,3120,1672
|
|
20240216,133900,297417345,3150,3150,3150,3150,0
|
|
20240216,133800,297417345,3150,3150,3150,3150,0
|
|
20240216,133700,297417345,3150,3150,3150,3150,0
|
|
20240216,133600,297417345,3150,3150,3150,3150,2
|
|
20240216,133500,297411045,3155,3155,3155,3155,0
|
|
20240216,133400,297411045,3155,3155,3155,3155,3355
|
|
20240216,133300,286826020,3160,3160,3160,3160,35
|
|
20240216,133200,286715420,3165,3165,3165,3165,1
|
|
20240216,133100,286712255,3155,3155,3155,3155,0
|
|
20240216,133000,286712255,3155,3160,3165,3155,1004
|
|
20240216,132900,283535185,3165,3145,3165,3145,3000
|
|
20240216,132800,274060565,3150,3150,3150,3150,0
|
|
20240216,132700,274060565,3150,3150,3150,3150,0
|
|
20240216,132600,274060565,3150,3150,3150,3150,0
|
|
20240216,132500,274060565,3150,3150,3150,3150,1
|
|
20240216,132400,274057415,3125,3125,3125,3125,5
|
|
20240216,132300,274041790,3150,3150,3150,3150,1
|
|
20240216,132200,274038640,3145,3145,3145,3145,2
|
|
20240216,132100,274032350,3125,3125,3125,3125,0
|
|
20240216,132000,274032350,3125,3125,3125,3125,100
|
|
20240216,131900,273719850,3145,3145,3145,3145,0
|
|
20240216,131800,273719850,3145,3140,3145,3140,492
|
|
20240216,131700,272172950,3140,3140,3140,3140,0
|
|
20240216,131600,272172950,3140,3140,3140,3140,0
|
|
20240216,131500,272172950,3140,3140,3140,3140,0
|
|
20240216,131400,272172950,3140,3140,3140,3140,0
|
|
20240216,131300,272172950,3140,3125,3140,3125,2053
|
|
20240216,131200,265730325,3130,3130,3130,3130,109
|
|
20240216,131100,265389155,3135,3135,3135,3135,0
|
|
20240216,131000,265389155,3135,3130,3135,3130,3300
|
|
20240216,130900,255045260,3140,3140,3140,3140,0
|
|
20240216,130800,255045260,3140,3140,3140,3140,0
|
|
20240216,130700,255045260,3140,3140,3140,3140,0
|
|
20240216,130600,255045260,3140,3135,3140,3130,89
|
|
20240216,130500,254765830,3135,3130,3135,3120,134
|
|
20240216,130400,254346430,3140,3140,3140,3140,0
|
|
20240216,130300,254346430,3140,3140,3140,3140,0
|
|
20240216,130200,254346430,3140,3140,3140,3140,0
|
|
20240216,130100,254346430,3140,3140,3140,3140,0
|
|
20240216,130000,254346430,3140,3140,3140,3140,0
|
|
20240216,125900,254346430,3140,3140,3140,3140,0
|
|
20240216,125800,254346430,3140,3140,3140,3140,0
|
|
20240216,125700,254346430,3140,3140,3140,3140,0
|
|
20240216,125600,254346430,3140,3140,3140,3140,0
|
|
20240216,125500,254346430,3140,3140,3140,3140,0
|
|
20240216,125400,254346430,3140,3140,3140,3140,32
|
|
20240216,125300,254245950,3140,3140,3140,3140,16
|
|
20240216,125200,254195710,3140,3140,3140,3140,0
|
|
20240216,125100,254195710,3140,3140,3140,3140,0
|
|
20240216,125000,254195710,3140,3140,3140,3140,0
|
|
20240216,124900,254195710,3140,3140,3140,3140,0
|
|
20240216,124800,254195710,3140,3140,3140,3140,1
|
|
20240216,124700,254192570,3140,3135,3140,3135,700
|
|
20240216,124600,251994575,3130,3130,3130,3130,510
|
|
20240216,124500,250398275,3135,3135,3135,3135,0
|
|
20240216,124400,250398275,3135,3135,3135,3135,0
|
|
20240216,124300,250398275,3135,3135,3135,3135,139
|
|
20240216,124200,249962510,3140,3135,3140,3135,2083
|
|
20240216,124100,243432300,3135,3130,3135,3125,4103
|
|
20240216,124000,230585340,3130,3130,3130,3130,0
|
|
20240216,123900,230585340,3130,3130,3130,3130,0
|
|
20240216,123800,230585340,3130,3130,3130,3130,0
|
|
20240216,123700,230585340,3130,3130,3130,3130,0
|
|
20240216,123600,230585340,3130,3130,3130,3130,0
|
|
20240216,123500,230585340,3130,3130,3130,3130,20
|
|
20240216,123400,230522740,3130,3130,3130,3130,0
|
|
20240216,123300,230522740,3130,3130,3130,3130,0
|
|
20240216,123200,230522740,3130,3130,3130,3130,0
|
|
20240216,123100,230522740,3130,3125,3130,3125,400
|
|
20240216,123000,229272600,3125,3125,3125,3125,0
|
|
20240216,122900,229272600,3125,3125,3125,3125,0
|
|
20240216,122800,229272600,3125,3115,3125,3115,2000
|
|
20240216,122700,223027190,3105,3105,3105,3105,0
|
|
20240216,122600,223027190,3105,3105,3105,3105,0
|
|
20240216,122500,223027190,3105,3105,3105,3105,70
|
|
20240216,122400,222809840,3110,3110,3110,3110,0
|
|
20240216,122300,222809840,3110,3110,3110,3110,150
|
|
20240216,122200,222343340,3110,3110,3110,3110,0
|
|
20240216,122100,222343340,3110,3110,3110,3110,10
|
|
20240216,122000,222312240,3115,3115,3115,3115,0
|
|
20240216,121900,222312240,3115,3115,3115,3115,0
|
|
20240216,121800,222312240,3115,3115,3115,3115,0
|
|
20240216,121700,222312240,3115,3115,3115,3115,321
|
|
20240216,121600,221312325,3115,3115,3115,3115,211
|
|
20240216,121500,220655060,3100,3100,3100,3100,0
|
|
20240216,121400,220655060,3100,3100,3100,3100,1421
|
|
20240216,121300,216249960,3100,3105,3105,3100,3300
|
|
20240216,121200,206015740,3105,3110,3110,3105,1701
|
|
20240216,121100,200734065,3110,3110,3110,3110,20
|
|
20240216,121000,200671865,3120,3120,3120,3120,0
|
|
20240216,120900,200671865,3120,3120,3120,3120,0
|
|
20240216,120800,200671865,3120,3120,3120,3120,0
|
|
20240216,120700,200671865,3120,3120,3120,3120,451
|
|
20240216,120600,199264745,3120,3120,3120,3120,0
|
|
20240216,120500,199264745,3120,3120,3120,3120,0
|
|
20240216,120400,199264745,3120,3120,3120,3120,1
|
|
20240216,120300,199261625,3110,3110,3110,3110,0
|
|
20240216,120200,199261625,3110,3110,3110,3110,4
|
|
20240216,120100,199249185,3115,3115,3115,3115,0
|
|
20240216,120000,199249185,3115,3115,3115,3115,0
|
|
20240216,115900,199249185,3115,3115,3115,3115,0
|
|
20240216,115800,199249185,3115,3120,3120,3115,2
|
|
20240216,115700,199242950,3110,3110,3110,3110,24
|
|
20240216,115600,199168310,3110,3110,3110,3110,0
|
|
20240216,115500,199168310,3110,3110,3110,3110,1800
|
|
20240216,115400,193570310,3110,3110,3110,3110,0
|
|
20240216,115300,193570310,3110,3110,3110,3110,0
|
|
20240216,115200,193570310,3110,3110,3110,3110,200
|
|
20240216,115100,192948310,3110,3110,3110,3110,0
|
|
20240216,115000,192948310,3110,3110,3110,3110,0
|
|
20240216,114900,192948310,3110,3110,3110,3110,500
|
|
20240216,114800,191393310,3110,3110,3110,3110,0
|
|
20240216,114700,191393310,3110,3110,3110,3110,0
|
|
20240216,114600,191393310,3110,3120,3120,3110,1000
|
|
20240216,114500,188281340,3130,3130,3130,3130,0
|
|
20240216,114400,188281340,3130,3130,3130,3130,0
|
|
20240216,114300,188281340,3130,3130,3130,3130,1
|
|
20240216,114200,188278210,3120,3120,3120,3120,12
|
|
20240216,114100,188240770,3120,3120,3120,3120,311
|
|
20240216,114000,187270450,3130,3120,3130,3120,11
|
|
20240216,113900,187236120,3120,3120,3120,3120,4
|
|
20240216,113800,187223640,3120,3120,3120,3120,114
|
|
20240216,113700,186867960,3130,3125,3130,3125,16
|
|
20240216,113600,186817955,3125,3125,3125,3125,300
|
|
20240216,113500,185880455,3125,3125,3125,3125,0
|
|
20240216,113400,185880455,3125,3125,3125,3125,0
|
|
20240216,113300,185880455,3125,3125,3125,3125,0
|
|
20240216,113200,185880455,3125,3125,3125,3125,0
|
|
20240216,113100,185880455,3125,3125,3125,3125,1
|
|
20240216,113000,185877330,3130,3130,3130,3130,0
|
|
20240216,112900,185877330,3130,3125,3130,3125,100
|
|
20240216,112800,185564580,3110,3110,3110,3110,0
|
|
20240216,112700,185564580,3110,3110,3110,3110,0
|
|
20240216,112600,185564580,3110,3110,3110,3110,0
|
|
20240216,112500,185564580,3110,3110,3110,3110,0
|
|
20240216,112400,185564580,3110,3110,3110,3110,254
|
|
20240216,112300,184774640,3120,3120,3120,3120,22
|
|
20240216,112200,184706000,3125,3125,3125,3125,0
|
|
20240216,112100,184706000,3125,3125,3125,3125,0
|
|
20240216,112000,184706000,3125,3120,3125,3120,96
|
|
20240216,111900,184406160,3120,3120,3120,3120,139
|
|
20240216,111800,183972480,3120,3120,3120,3120,0
|
|
20240216,111700,183972480,3120,3120,3120,3120,0
|
|
20240216,111600,183972480,3120,3120,3120,3120,1
|
|
20240216,111500,183969360,3105,3110,3110,3105,2200
|
|
20240216,111400,177135850,3110,3110,3135,3110,858
|
|
20240216,111300,174467445,3120,3120,3120,3120,151
|
|
20240216,111200,173996325,3110,3115,3115,3110,3783
|
|
20240216,111100,162223940,3115,3120,3120,3115,500
|
|
20240216,111000,160665330,3120,3120,3120,3120,0
|
|
20240216,110900,160665330,3120,3120,3120,3120,500
|
|
20240216,110800,159105330,3125,3125,3125,3125,0
|
|
20240216,110700,159105330,3125,3125,3125,3125,12
|
|
20240216,110600,159067830,3130,3130,3130,3130,0
|
|
20240216,110500,159067830,3130,3130,3130,3130,1546
|
|
20240216,110400,154228850,3130,3130,3130,3130,102
|
|
20240216,110300,153909590,3125,3125,3125,3125,3
|
|
20240216,110200,153900215,3120,3125,3125,3120,136
|
|
20240216,110100,153475250,3140,3140,3140,3140,0
|
|
20240216,110000,153475250,3140,3140,3140,3140,0
|
|
20240216,105900,153475250,3140,3135,3140,3135,13
|
|
20240216,105800,153434485,3145,3145,3145,3145,0
|
|
20240216,105700,153434485,3145,3130,3145,3130,8
|
|
20240216,105600,153409340,3125,3145,3150,3125,287
|
|
20240216,105500,152506815,3155,3135,3155,3135,204
|
|
20240216,105400,151866995,3150,3150,3150,3125,1318
|
|
20240216,105300,147715930,3145,3125,3145,3120,652
|
|
20240216,105200,145670945,3115,3115,3115,3115,0
|
|
20240216,105100,145670945,3115,3115,3115,3115,1
|
|
20240216,105000,145667830,3115,3115,3115,3115,52
|
|
20240216,104900,145505850,3115,3115,3115,3115,0
|
|
20240216,104800,145505850,3115,3115,3115,3115,349
|
|
20240216,104700,144418715,3115,3115,3115,3115,36
|
|
20240216,104600,144306575,3115,3115,3115,3115,1000
|
|
20240216,104500,141191575,3115,3115,3115,3115,2
|
|
20240216,104400,141185345,3115,3115,3115,3115,0
|
|
20240216,104300,141185345,3115,3115,3115,3115,0
|
|
20240216,104200,141185345,3115,3115,3115,3115,1000
|
|
20240216,104100,138070345,3130,3130,3130,3130,0
|
|
20240216,104000,138070345,3130,3130,3130,3130,0
|
|
20240216,103900,138070345,3130,3130,3130,3130,2
|
|
20240216,103800,138064085,3120,3125,3125,3120,500
|
|
20240216,103700,136504075,3120,3120,3120,3120,600
|
|
20240216,103600,134632075,3130,3130,3130,3130,1
|
|
20240216,103500,134628945,3120,3120,3120,3120,0
|
|
20240216,103400,134628945,3120,3120,3120,3120,10
|
|
20240216,103300,134597745,3120,3120,3120,3120,0
|
|
20240216,103200,134597745,3120,3120,3120,3120,0
|
|
20240216,103100,134597745,3120,3120,3120,3120,0
|
|
20240216,103000,134597745,3120,3120,3120,3120,0
|
|
20240216,102900,134597745,3120,3120,3120,3120,0
|
|
20240216,102800,134597745,3120,3120,3120,3120,402
|
|
20240216,102700,133343505,3120,3120,3120,3120,0
|
|
20240216,102600,133343505,3120,3120,3120,3120,0
|
|
20240216,102500,133343505,3120,3120,3120,3120,80
|
|
20240216,102400,133093905,3125,3125,3125,3125,4
|
|
20240216,102300,133081405,3130,3130,3130,3130,1
|
|
20240216,102200,133078275,3115,3125,3125,3115,930
|
|
20240216,102100,130177415,3115,3115,3115,3115,0
|
|
20240216,102000,130177415,3115,3115,3115,3115,0
|
|
20240216,101900,130177415,3115,3115,3115,3115,0
|
|
20240216,101800,130177415,3115,3145,3145,3115,5705
|
|
20240216,101700,112356015,3140,3140,3140,3140,8
|
|
20240216,101600,112330895,3140,3140,3140,3140,8
|
|
20240216,101500,112305775,3145,3135,3145,3135,211
|
|
20240216,101400,111643325,3135,3135,3135,3135,1
|
|
20240216,101300,111640190,3135,3140,3140,3135,21
|
|
20240216,101200,111574350,3135,3125,3135,3125,892
|
|
20240216,101100,108777940,3135,3135,3135,3135,0
|
|
20240216,101000,108777940,3135,3135,3135,3135,0
|
|
20240216,100900,108777940,3135,3135,3135,3135,6
|
|
20240216,100800,108759130,3135,3135,3135,3135,19
|
|
20240216,100700,108699565,3125,3125,3125,3125,0
|
|
20240216,100600,108699565,3125,3125,3125,3125,10
|
|
20240216,100500,108668315,3125,3125,3125,3125,940
|
|
20240216,100400,105730815,3125,3125,3125,3125,0
|
|
20240216,100300,105730815,3125,3130,3130,3125,74
|
|
20240216,100200,105499315,3140,3140,3140,3140,5
|
|
20240216,100100,105483615,3140,3135,3140,3135,2
|
|
20240216,100000,105477340,3140,3140,3140,3140,0
|
|
20240216,095900,105477340,3140,3140,3140,3140,0
|
|
20240216,095800,105477340,3140,3140,3140,3140,3
|
|
20240216,095700,105467920,3135,3135,3135,3135,0
|
|
20240216,095600,105467920,3135,3135,3135,3135,227
|
|
20240216,095500,104756275,3135,3135,3135,3135,14
|
|
20240216,095400,104712385,3135,3135,3135,3135,0
|
|
20240216,095300,104712385,3135,3135,3135,3135,30
|
|
20240216,095200,104618335,3140,3140,3140,3140,0
|
|
20240216,095100,104618335,3140,3140,3140,3140,0
|
|
20240216,095000,104618335,3140,3135,3140,3135,1000
|
|
20240216,094900,101479645,3115,3135,3135,3115,1501
|
|
20240216,094800,96804010,3120,3120,3135,3120,1207
|
|
20240216,094700,93037345,3135,3135,3135,3135,10
|
|
20240216,094600,93005995,3135,3135,3135,3135,0
|
|
20240216,094500,93005995,3135,3135,3135,3135,0
|
|
20240216,094400,93005995,3135,3135,3135,3135,1404
|
|
20240216,094300,88604455,3135,3135,3140,3135,414
|
|
20240216,094200,87306550,3150,3135,3150,3135,460
|
|
20240216,094100,85863280,3135,3130,3135,3115,1521
|
|
20240216,094000,81104265,3130,3125,3130,3125,1000
|
|
20240216,093900,77974590,3125,3125,3125,3125,10
|
|
20240216,093800,77943340,3125,3120,3125,3120,25
|
|
20240216,093700,77865335,3120,3120,3120,3120,549
|
|
20240216,093600,76152455,3120,3120,3120,3120,108
|
|
20240216,093500,75815495,3120,3120,3120,3120,736
|
|
20240216,093400,73519175,3120,3125,3125,3120,2231
|
|
20240216,093300,66547695,3125,3125,3125,3125,94
|
|
20240216,093200,66253945,3125,3125,3125,3125,300
|
|
20240216,093100,65316445,3125,3125,3125,3125,55
|
|
20240216,093000,65144570,3130,3130,3130,3130,1500
|
|
20240216,092900,60449570,3130,3130,3130,3130,0
|
|
20240216,092800,60449570,3130,3130,3130,3130,100
|
|
20240216,092700,60136570,3140,3140,3140,3140,0
|
|
20240216,092600,60136570,3140,3140,3140,3140,0
|
|
20240216,092500,60136570,3140,3140,3140,3140,0
|
|
20240216,092400,60136570,3140,3130,3140,3130,1200
|
|
20240216,092300,56375570,3130,3130,3135,3130,1361
|
|
20240216,092200,52113135,3135,3135,3135,3135,0
|
|
20240216,092100,52113135,3135,3135,3135,3135,0
|
|
20240216,092000,52113135,3135,3130,3135,3130,150
|
|
20240216,091900,51643040,3110,3110,3110,3110,3
|
|
20240216,091800,51633710,3110,3110,3110,3110,710
|
|
20240216,091700,49425610,3110,3115,3115,3110,682
|
|
20240216,091600,47301895,3125,3120,3125,3120,531
|
|
20240216,091500,45644555,3115,3115,3115,3115,220
|
|
20240216,091400,44959255,3120,3120,3120,3120,2
|
|
20240216,091300,44953015,3120,3115,3150,3115,262
|
|
20240216,091200,44133570,3110,3110,3110,3105,2326
|
|
20240216,091100,36907545,3105,3125,3125,3105,2782
|
|
20240216,091000,28249270,3130,3130,3130,3130,103
|
|
20240216,090900,27926880,3120,3120,3120,3120,0
|
|
20240216,090800,27926880,3120,3120,3120,3120,120
|
|
20240216,090700,27552480,3120,3120,3130,3120,160
|
|
20240216,090600,27053270,3120,3135,3135,3120,502
|
|
20240216,090500,25479515,3130,3120,3135,3120,242
|
|
20240216,090400,24722460,3120,3120,3120,3120,527
|
|
20240216,090300,23078220,3120,3125,3125,3120,404
|
|
20240216,090200,21817315,3120,3115,3120,3110,876
|
|
20240216,090100,19091535,3120,3135,3135,3120,104
|
|
20240216,090000,18766920,3125,3170,3170,3125,5799
|