626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192300,293848110,4210,4210,4210,4210,928
|
|
20240216,192200,293848110,4210,4210,4210,4210,0
|
|
20240216,192100,293848110,4210,4210,4210,4210,0
|
|
20240216,192000,293848110,4210,4210,4210,4210,0
|
|
20240216,191900,293848110,4210,4210,4210,4210,0
|
|
20240216,191800,293848110,4210,4210,4210,4210,0
|
|
20240216,191700,293848110,4210,4210,4210,4210,0
|
|
20240216,191600,293848110,4210,4210,4210,4210,0
|
|
20240216,191500,293848110,4210,4210,4210,4210,0
|
|
20240216,191400,293848110,4210,4210,4210,4210,0
|
|
20240216,191300,293848110,4210,4210,4210,4210,0
|
|
20240216,191200,293848110,4210,4210,4210,4210,0
|
|
20240216,191100,293848110,4210,4210,4210,4210,0
|
|
20240216,191000,293848110,4210,4210,4210,4210,0
|
|
20240216,190900,293848110,4210,4210,4210,4210,0
|
|
20240216,190800,293848110,4210,4210,4210,4210,0
|
|
20240216,190700,293848110,4210,4210,4210,4210,0
|
|
20240216,190600,293848110,4210,4210,4210,4210,0
|
|
20240216,190500,293848110,4210,4210,4210,4210,0
|
|
20240216,190400,293848110,4210,4210,4210,4210,0
|
|
20240216,190300,293848110,4210,4210,4210,4210,0
|
|
20240216,190200,293848110,4210,4210,4210,4210,0
|
|
20240216,190100,293848110,4210,4210,4210,4210,0
|
|
20240216,190000,293848110,4210,4210,4210,4210,0
|
|
20240216,185900,293848110,4210,4210,4210,4210,0
|
|
20240216,185800,293848110,4210,4210,4210,4210,0
|
|
20240216,185700,293848110,4210,4210,4210,4210,0
|
|
20240216,185600,293848110,4210,4210,4210,4210,0
|
|
20240216,185500,293848110,4210,4210,4210,4210,0
|
|
20240216,185400,293848110,4210,4210,4210,4210,0
|
|
20240216,185300,293848110,4210,4210,4210,4210,928
|
|
20240216,185200,293848110,4210,4210,4210,4210,0
|
|
20240216,185100,293848110,4210,4210,4210,4210,0
|
|
20240216,185000,293848110,4210,4210,4210,4210,0
|
|
20240216,184900,293848110,4210,4210,4210,4210,0
|
|
20240216,184800,293848110,4210,4210,4210,4210,0
|
|
20240216,184700,293848110,4210,4210,4210,4210,0
|
|
20240216,184600,293848110,4210,4210,4210,4210,0
|
|
20240216,184500,293848110,4210,4210,4210,4210,0
|
|
20240216,184400,293848110,4210,4210,4210,4210,0
|
|
20240216,184300,293848110,4210,4210,4210,4210,0
|
|
20240216,184200,293848110,4210,4210,4210,4210,0
|
|
20240216,184100,293848110,4210,4210,4210,4210,0
|
|
20240216,184000,293848110,4210,4210,4210,4210,0
|
|
20240216,183900,293848110,4210,4210,4210,4210,0
|
|
20240216,183800,293848110,4210,4210,4210,4210,0
|
|
20240216,183700,293848110,4210,4210,4210,4210,0
|
|
20240216,183600,293848110,4210,4210,4210,4210,0
|
|
20240216,183500,293848110,4210,4210,4210,4210,0
|
|
20240216,183400,293848110,4210,4210,4210,4210,0
|
|
20240216,183300,293848110,4210,4210,4210,4210,0
|
|
20240216,183200,293848110,4210,4210,4210,4210,0
|
|
20240216,183100,293848110,4210,4210,4210,4210,0
|
|
20240216,183000,293848110,4210,4210,4210,4210,0
|
|
20240216,182900,293848110,4210,4210,4210,4210,0
|
|
20240216,182800,293848110,4210,4210,4210,4210,0
|
|
20240216,182700,293848110,4210,4210,4210,4210,0
|
|
20240216,182600,293848110,4210,4210,4210,4210,0
|
|
20240216,182500,293848110,4210,4210,4210,4210,0
|
|
20240216,182400,293848110,4210,4210,4210,4210,0
|
|
20240216,182300,293848110,4210,4210,4210,4210,928
|
|
20240216,182200,293848110,4210,4210,4210,4210,0
|
|
20240216,182100,293848110,4210,4210,4210,4210,0
|
|
20240216,182000,293848110,4210,4210,4210,4210,0
|
|
20240216,181900,293848110,4210,4210,4210,4210,0
|
|
20240216,181800,293848110,4210,4210,4210,4210,0
|
|
20240216,181700,293848110,4210,4210,4210,4210,0
|
|
20240216,181600,293848110,4210,4210,4210,4210,0
|
|
20240216,181500,293848110,4210,4210,4210,4210,0
|
|
20240216,181400,293848110,4210,4210,4210,4210,0
|
|
20240216,181300,293848110,4210,4210,4210,4210,0
|
|
20240216,181200,293848110,4210,4210,4210,4210,0
|
|
20240216,181100,293848110,4210,4210,4210,4210,0
|
|
20240216,181000,293848110,4210,4210,4210,4210,0
|
|
20240216,180900,293848110,4210,4210,4210,4210,0
|
|
20240216,180800,293848110,4210,4210,4210,4210,0
|
|
20240216,180700,293848110,4210,4210,4210,4210,0
|
|
20240216,180600,293848110,4210,4210,4210,4210,0
|
|
20240216,180500,293848110,4210,4210,4210,4210,0
|
|
20240216,180400,293848110,4210,4210,4210,4210,0
|
|
20240216,180300,293848110,4210,4210,4210,4210,0
|
|
20240216,180200,293848110,4210,4210,4210,4210,0
|
|
20240216,180100,293848110,4210,4210,4210,4210,0
|
|
20240216,180000,293848110,4210,4210,4210,4210,0
|
|
20240216,175900,293848110,4210,4210,4210,4210,0
|
|
20240216,175800,293848110,4210,4210,4210,4210,0
|
|
20240216,175700,293848110,4210,4210,4210,4210,0
|
|
20240216,175600,293848110,4210,4210,4210,4210,0
|
|
20240216,175500,293848110,4210,4210,4210,4210,0
|
|
20240216,175400,293848110,4210,4210,4210,4210,0
|
|
20240216,175300,293848110,4210,4210,4210,4210,928
|
|
20240216,175200,293848110,4210,4210,4210,4210,0
|
|
20240216,175100,293848110,4210,4210,4210,4210,0
|
|
20240216,175000,293848110,4210,4210,4210,4210,0
|
|
20240216,174900,293848110,4210,4210,4210,4210,0
|
|
20240216,174800,293848110,4210,4210,4210,4210,0
|
|
20240216,174700,293848110,4210,4210,4210,4210,0
|
|
20240216,174600,293848110,4210,4210,4210,4210,0
|
|
20240216,174500,293848110,4210,4210,4210,4210,0
|
|
20240216,174400,293848110,4210,4210,4210,4210,0
|
|
20240216,174300,293848110,4210,4210,4210,4210,0
|
|
20240216,174200,293848110,4210,4210,4210,4210,0
|
|
20240216,174100,293848110,4210,4210,4210,4210,0
|
|
20240216,174000,293848110,4210,4210,4210,4210,0
|
|
20240216,173900,293848110,4210,4210,4210,4210,0
|
|
20240216,173800,293848110,4210,4210,4210,4210,0
|
|
20240216,173700,293848110,4210,4210,4210,4210,0
|
|
20240216,173600,293848110,4210,4210,4210,4210,0
|
|
20240216,173500,293848110,4210,4210,4210,4210,0
|
|
20240216,173400,293848110,4210,4210,4210,4210,0
|
|
20240216,173300,293848110,4210,4210,4210,4210,0
|
|
20240216,173200,293848110,4210,4210,4210,4210,0
|
|
20240216,173100,293848110,4210,4210,4210,4210,0
|
|
20240216,173000,293848110,4210,4210,4210,4210,0
|
|
20240216,172900,293848110,4210,4210,4210,4210,0
|
|
20240216,172800,293848110,4210,4210,4210,4210,0
|
|
20240216,172700,293848110,4210,4210,4210,4210,0
|
|
20240216,172600,293848110,4210,4210,4210,4210,0
|
|
20240216,172500,293848110,4210,4210,4210,4210,0
|
|
20240216,172400,293848110,4210,4210,4210,4210,0
|
|
20240216,172300,293848110,4210,4210,4210,4210,928
|
|
20240216,172200,293848110,4210,4210,4210,4210,0
|
|
20240216,172100,293848110,4210,4210,4210,4210,0
|
|
20240216,172000,293848110,4210,4210,4210,4210,0
|
|
20240216,171900,293848110,4210,4210,4210,4210,0
|
|
20240216,171800,293848110,4210,4210,4210,4210,0
|
|
20240216,171700,293848110,4210,4210,4210,4210,0
|
|
20240216,171600,293848110,4210,4210,4210,4210,0
|
|
20240216,171500,293848110,4210,4210,4210,4210,0
|
|
20240216,171400,293848110,4210,4210,4210,4210,0
|
|
20240216,171300,293848110,4210,4210,4210,4210,0
|
|
20240216,171200,293848110,4210,4210,4210,4210,0
|
|
20240216,171100,293848110,4210,4210,4210,4210,0
|
|
20240216,171000,293848110,4210,4210,4210,4210,0
|
|
20240216,170900,293848110,4210,4210,4210,4210,0
|
|
20240216,170800,293848110,4210,4210,4210,4210,0
|
|
20240216,170700,293848110,4210,4210,4210,4210,0
|
|
20240216,170600,293848110,4210,4210,4210,4210,0
|
|
20240216,170500,293848110,4210,4210,4210,4210,0
|
|
20240216,170400,293848110,4210,4210,4210,4210,0
|
|
20240216,170300,293848110,4210,4210,4210,4210,0
|
|
20240216,170200,293848110,4210,4210,4210,4210,0
|
|
20240216,170100,293848110,4210,4210,4210,4210,0
|
|
20240216,170000,293848110,4210,4210,4210,4210,0
|
|
20240216,165900,293848110,4210,4210,4210,4210,0
|
|
20240216,165800,293848110,4210,4210,4210,4210,0
|
|
20240216,165700,293848110,4210,4210,4210,4210,0
|
|
20240216,165600,293848110,4210,4210,4210,4210,0
|
|
20240216,165500,293848110,4210,4210,4210,4210,0
|
|
20240216,165400,293848110,4210,4210,4210,4210,0
|
|
20240216,165300,293848110,4210,4210,4210,4210,928
|
|
20240216,165200,293848110,4210,4210,4210,4210,0
|
|
20240216,165100,293848110,4210,4210,4210,4210,0
|
|
20240216,165000,293848110,4210,4210,4210,4210,0
|
|
20240216,164900,293848110,4210,4210,4210,4210,0
|
|
20240216,164800,293848110,4210,4210,4210,4210,0
|
|
20240216,164700,293848110,4210,4210,4210,4210,0
|
|
20240216,164600,293848110,4210,4210,4210,4210,0
|
|
20240216,164500,293848110,4210,4210,4210,4210,0
|
|
20240216,164400,293848110,4210,4210,4210,4210,0
|
|
20240216,164300,293848110,4210,4210,4210,4210,0
|
|
20240216,164200,293848110,4210,4210,4210,4210,0
|
|
20240216,164100,293848110,4210,4210,4210,4210,0
|
|
20240216,164000,293848110,4210,4210,4210,4210,0
|
|
20240216,163900,293848110,4210,4210,4210,4210,0
|
|
20240216,163800,293848110,4210,4210,4210,4210,0
|
|
20240216,163700,293848110,4210,4210,4210,4210,0
|
|
20240216,163600,293848110,4210,4210,4210,4210,0
|
|
20240216,163500,293848110,4210,4210,4210,4210,0
|
|
20240216,163400,293848110,4210,4210,4210,4210,0
|
|
20240216,163300,293848110,4210,4210,4210,4210,0
|
|
20240216,163200,293848110,4210,4210,4210,4210,0
|
|
20240216,163100,293848110,4210,4210,4210,4210,0
|
|
20240216,163000,293848110,4210,4210,4210,4210,0
|
|
20240216,162900,293848110,4210,4210,4210,4210,0
|
|
20240216,162800,293848110,4210,4210,4210,4210,0
|
|
20240216,162700,293848110,4210,4210,4210,4210,0
|
|
20240216,162600,293848110,4210,4210,4210,4210,0
|
|
20240216,162500,293848110,4210,4210,4210,4210,0
|
|
20240216,162400,293848110,4210,4210,4210,4210,0
|
|
20240216,162300,293848110,4210,4210,4210,4210,928
|
|
20240216,162200,293848110,4210,4210,4210,4210,0
|
|
20240216,162100,293848110,4210,4210,4210,4210,0
|
|
20240216,162000,293848110,4210,4210,4210,4210,0
|
|
20240216,161900,293848110,4210,4210,4210,4210,0
|
|
20240216,161800,293848110,4210,4210,4210,4210,0
|
|
20240216,161700,293848110,4210,4210,4210,4210,0
|
|
20240216,161600,293848110,4210,4210,4210,4210,0
|
|
20240216,161500,293848110,4210,4210,4210,4210,0
|
|
20240216,161400,293848110,4210,4210,4210,4210,0
|
|
20240216,161300,293848110,4210,4210,4210,4210,0
|
|
20240216,161200,293848110,4210,4210,4210,4210,0
|
|
20240216,161100,293848110,4210,4210,4210,4210,0
|
|
20240216,161000,293848110,4210,4210,4210,4210,0
|
|
20240216,160900,293848110,4210,4210,4210,4210,0
|
|
20240216,160800,293848110,4210,4210,4210,4210,0
|
|
20240216,160700,293848110,4210,4210,4210,4210,0
|
|
20240216,160600,293848110,4210,4210,4210,4210,0
|
|
20240216,160500,293848110,4210,4210,4210,4210,0
|
|
20240216,160400,293848110,4210,4210,4210,4210,0
|
|
20240216,160300,293848110,4210,4210,4210,4210,0
|
|
20240216,160200,293848110,4210,4210,4210,4210,0
|
|
20240216,160100,293848110,4210,4210,4210,4210,0
|
|
20240216,160000,293848110,4210,4210,4210,4210,0
|
|
20240216,155900,293848110,4210,4210,4210,4210,0
|
|
20240216,155800,293848110,4210,4210,4210,4210,0
|
|
20240216,155700,293848110,4210,4210,4210,4210,0
|
|
20240216,155600,293848110,4210,4210,4210,4210,0
|
|
20240216,155500,293848110,4210,4210,4210,4210,0
|
|
20240216,155400,293848110,4210,4210,4210,4210,0
|
|
20240216,155300,293848110,4210,4210,4210,4210,928
|
|
20240216,155200,293848110,4210,4210,4210,4210,0
|
|
20240216,155100,293848110,4210,4210,4210,4210,0
|
|
20240216,155000,293848110,4210,4210,4210,4210,0
|
|
20240216,154900,293848110,4210,4210,4210,4210,0
|
|
20240216,154800,293848110,4210,4210,4210,4210,0
|
|
20240216,154700,293848110,4210,4210,4210,4210,0
|
|
20240216,154600,293848110,4210,4210,4210,4210,0
|
|
20240216,154500,293848110,4210,4210,4210,4210,0
|
|
20240216,154400,293848110,4210,4210,4210,4210,0
|
|
20240216,154300,293848110,4210,4210,4210,4210,0
|
|
20240216,154200,293848110,4210,4210,4210,4210,0
|
|
20240216,154100,293848110,4210,4210,4210,4210,0
|
|
20240216,154000,293848110,4210,4210,4210,4210,0
|
|
20240216,153900,293848110,4210,4210,4210,4210,0
|
|
20240216,153800,293848110,4210,4210,4210,4210,0
|
|
20240216,153700,293848110,4210,4210,4210,4210,0
|
|
20240216,153600,293848110,4210,4210,4210,4210,0
|
|
20240216,153500,293848110,4210,4210,4210,4210,0
|
|
20240216,153400,293848110,4210,4210,4210,4210,0
|
|
20240216,153300,293848110,4210,4210,4210,4210,0
|
|
20240216,153200,293848110,4210,4210,4210,4210,0
|
|
20240216,153100,293848110,4210,4210,4210,4210,0
|
|
20240216,153000,293848110,4210,4210,4210,4210,928
|
|
20240216,152900,289941230,4215,4215,4215,4215,0
|
|
20240216,152800,289941230,4215,4215,4215,4215,0
|
|
20240216,152700,289941230,4215,4215,4215,4215,0
|
|
20240216,152600,289941230,4215,4215,4215,4215,0
|
|
20240216,152500,289941230,4215,4215,4215,4215,0
|
|
20240216,152400,289941230,4215,4215,4215,4215,0
|
|
20240216,152300,289941230,4215,4215,4215,4215,0
|
|
20240216,152200,289941230,4215,4215,4215,4215,0
|
|
20240216,152100,289941230,4215,4215,4215,4215,0
|
|
20240216,152000,289941230,4215,4215,4215,4215,0
|
|
20240216,151900,289941230,4215,4210,4215,4210,36
|
|
20240216,151800,289789620,4220,4220,4225,4205,226
|
|
20240216,151700,288836630,4200,4205,4225,4200,34
|
|
20240216,151600,288693555,4225,4225,4225,4190,235
|
|
20240216,151500,287704825,4220,4210,4220,4210,131
|
|
20240216,151400,287152015,4210,4220,4220,4210,156
|
|
20240216,151300,286494615,4220,4220,4220,4220,20
|
|
20240216,151200,286410215,4225,4225,4225,4225,0
|
|
20240216,151100,286410215,4225,4225,4225,4225,1
|
|
20240216,151000,286405990,4230,4215,4230,4215,393
|
|
20240216,150900,284745620,4230,4220,4230,4220,708
|
|
20240216,150800,281755050,4220,4200,4220,4200,3332
|
|
20240216,150700,267746090,4195,4195,4195,4195,53
|
|
20240216,150600,267523755,4200,4195,4200,4195,771
|
|
20240216,150500,264286945,4200,4195,4200,4195,1559
|
|
20240216,150400,257743320,4195,4195,4195,4195,0
|
|
20240216,150300,257743320,4195,4195,4195,4195,10
|
|
20240216,150200,257701370,4195,4190,4200,4190,2173
|
|
20240216,150100,248588660,4190,4190,4190,4190,100
|
|
20240216,150000,248169660,4190,4190,4190,4190,10
|
|
20240216,145900,248127760,4190,4190,4190,4190,0
|
|
20240216,145800,248127760,4190,4190,4190,4190,10
|
|
20240216,145700,248085860,4190,4185,4190,4185,101
|
|
20240216,145600,247663170,4185,4185,4185,4185,200
|
|
20240216,145500,246826170,4185,4180,4185,4180,436
|
|
20240216,145400,245002865,4180,4180,4180,4180,20
|
|
20240216,145300,244919265,4180,4180,4180,4180,15
|
|
20240216,145200,244856565,4180,4180,4180,4180,0
|
|
20240216,145100,244856565,4180,4180,4180,4180,1
|
|
20240216,145000,244852385,4180,4180,4180,4180,13
|
|
20240216,144900,244798045,4175,4175,4175,4175,99
|
|
20240216,144800,244384720,4180,4180,4180,4180,524
|
|
20240216,144700,242194400,4185,4160,4185,4160,825
|
|
20240216,144600,238746860,4160,4160,4160,4160,12
|
|
20240216,144500,238696940,4180,4175,4180,4160,361
|
|
20240216,144400,237190250,4180,4175,4180,4175,338
|
|
20240216,144300,235779095,4180,4175,4180,4175,57
|
|
20240216,144200,235541060,4180,4175,4180,4175,107
|
|
20240216,144100,235094325,4180,4175,4180,4175,2
|
|
20240216,144000,235085970,4175,4180,4180,4175,48
|
|
20240216,143900,234885520,4180,4180,4180,4180,1
|
|
20240216,143800,234881340,4165,4175,4175,4155,346
|
|
20240216,143700,233440300,4170,4170,4170,4170,0
|
|
20240216,143600,233440300,4170,4175,4175,4170,887
|
|
20240216,143500,229737250,4180,4180,4180,4180,10
|
|
20240216,143400,229695450,4175,4175,4175,4175,167
|
|
20240216,143300,228998225,4180,4180,4180,4180,10
|
|
20240216,143200,228956425,4175,4175,4175,4175,36
|
|
20240216,143100,228806125,4180,4180,4180,4180,0
|
|
20240216,143000,228806125,4180,4175,4180,4175,46
|
|
20240216,142900,228614025,4175,4175,4175,4175,0
|
|
20240216,142800,228614025,4175,4180,4180,4175,45
|
|
20240216,142700,228426100,4180,4180,4180,4180,0
|
|
20240216,142600,228426100,4180,4180,4180,4180,0
|
|
20240216,142500,228426100,4180,4180,4180,4180,31
|
|
20240216,142400,228296520,4175,4175,4175,4175,0
|
|
20240216,142300,228296520,4175,4180,4180,4175,32
|
|
20240216,142200,228162870,4175,4175,4175,4175,12
|
|
20240216,142100,228112770,4180,4180,4180,4180,0
|
|
20240216,142000,228112770,4180,4180,4180,4180,10
|
|
20240216,141900,228070970,4180,4180,4180,4180,0
|
|
20240216,141800,228070970,4180,4180,4180,4180,10
|
|
20240216,141700,228029170,4175,4180,4180,4175,124
|
|
20240216,141600,227511420,4180,4180,4180,4180,0
|
|
20240216,141500,227511420,4180,4180,4180,4170,190
|
|
20240216,141400,226718920,4180,4180,4180,4180,0
|
|
20240216,141300,226718920,4180,4180,4180,4180,11
|
|
20240216,141200,226672940,4175,4175,4175,4170,822
|
|
20240216,141100,223241170,4175,4175,4175,4175,1
|
|
20240216,141000,223236995,4170,4175,4175,4170,47
|
|
20240216,140900,223040955,4175,4175,4175,4175,1
|
|
20240216,140800,223036780,4170,4170,4175,4170,269
|
|
20240216,140700,221914995,4175,4175,4175,4175,1
|
|
20240216,140600,221910820,4170,4170,4170,4170,39
|
|
20240216,140500,221748190,4175,4175,4175,4175,10
|
|
20240216,140400,221706440,4170,4170,4170,4170,230
|
|
20240216,140300,220747340,4175,4175,4175,4175,10
|
|
20240216,140200,220705590,4170,4170,4170,4170,0
|
|
20240216,140100,220705590,4170,4170,4170,4170,11
|
|
20240216,140000,220659720,4170,4170,4170,4170,221
|
|
20240216,135900,219738150,4175,4175,4175,4175,17
|
|
20240216,135800,219667175,4175,4150,4175,4150,66
|
|
20240216,135700,219392665,4155,4170,4170,4155,163
|
|
20240216,135600,218713000,4175,4175,4175,4175,16
|
|
20240216,135500,218646200,4175,4170,4175,4170,278
|
|
20240216,135400,217486805,4170,4170,4170,4170,150
|
|
20240216,135300,216861305,4175,4175,4175,4175,27
|
|
20240216,135200,216748580,4175,4175,4175,4175,16
|
|
20240216,135100,216681780,4175,4175,4175,4175,1
|
|
20240216,135000,216677605,4175,4160,4175,4150,381
|
|
20240216,134900,215095550,4175,4170,4175,4170,19
|
|
20240216,134800,215016310,4160,4175,4175,4160,131
|
|
20240216,134700,214471050,4155,4175,4175,4155,218
|
|
20240216,134600,213562920,4175,4175,4175,4175,17
|
|
20240216,134500,213491945,4175,4155,4175,4155,29
|
|
20240216,134400,213371250,4180,4175,4180,4175,519
|
|
20240216,134300,211202335,4180,4175,4180,4170,234
|
|
20240216,134200,210225615,4175,4175,4175,4175,0
|
|
20240216,134100,210225615,4175,4175,4175,4175,39
|
|
20240216,134000,210062790,4175,4180,4180,4175,232
|
|
20240216,133900,209094140,4180,4175,4180,4175,123
|
|
20240216,133800,208580525,4170,4165,4170,4150,1141
|
|
20240216,133700,203823520,4175,4175,4180,4175,192
|
|
20240216,133600,203021915,4160,4175,4175,4160,256
|
|
20240216,133500,201954050,4175,4170,4175,4170,265
|
|
20240216,133400,200848845,4170,4180,4180,4170,2
|
|
20240216,133300,200840495,4175,4180,4180,4165,655
|
|
20240216,133200,198106140,4180,4180,4180,4180,17
|
|
20240216,133100,198035080,4180,4175,4180,4175,7
|
|
20240216,133000,198005850,4175,4175,4175,4175,26
|
|
20240216,132900,197897300,4175,4175,4175,4170,19
|
|
20240216,132800,197817980,4180,4175,4180,4175,108
|
|
20240216,132700,197367030,4170,4165,4170,4165,133
|
|
20240216,132600,196812825,4165,4150,4165,4150,2836
|
|
20240216,132500,185012975,4150,4140,4150,4140,35
|
|
20240216,132400,184867975,4145,4145,4145,4145,17
|
|
20240216,132300,184797510,4145,4145,4150,4145,111
|
|
20240216,132200,184337365,4150,4150,4150,4150,17
|
|
20240216,132100,184266815,4145,4145,4145,4140,157
|
|
20240216,132000,183616250,4150,4150,4150,4150,10
|
|
20240216,131900,183574750,4150,4145,4150,4145,489
|
|
20240216,131800,181547750,4145,4150,4150,4140,78
|
|
20240216,131700,181224505,4150,4150,4150,4150,0
|
|
20240216,131600,181224505,4150,4140,4150,4140,50
|
|
20240216,131500,181017345,4150,4150,4150,4150,27
|
|
20240216,131400,180905295,4140,4140,4140,4140,39
|
|
20240216,131300,180743835,4150,4150,4150,4150,27
|
|
20240216,131200,180631785,4150,4140,4150,4140,68
|
|
20240216,131100,180350105,4150,4150,4150,4150,0
|
|
20240216,131000,180350105,4150,4150,4150,4150,27
|
|
20240216,130900,180238055,4140,4150,4150,4140,55
|
|
20240216,130800,180010185,4150,4150,4150,4150,67
|
|
20240216,130700,179732135,4135,4150,4150,4135,50
|
|
20240216,130600,179525145,4150,4135,4150,4135,130
|
|
20240216,130500,178987565,4150,4135,4150,4135,63
|
|
20240216,130400,178726655,4150,4150,4150,4150,17
|
|
20240216,130300,178656105,4135,4150,4150,4135,59
|
|
20240216,130200,178411990,4150,4150,4150,4150,16
|
|
20240216,130100,178345590,4150,4135,4150,4135,58
|
|
20240216,130000,178105505,4150,4140,4150,4140,33
|
|
20240216,125900,177968685,4150,4150,4150,4150,16
|
|
20240216,125800,177902285,4150,4135,4150,4135,65
|
|
20240216,125700,177633105,4150,4130,4150,4130,133
|
|
20240216,125600,177083795,4150,4150,4150,4150,17
|
|
20240216,125500,177013245,4145,4135,4150,4135,308
|
|
20240216,125400,175736845,4150,4150,4150,4150,0
|
|
20240216,125300,175736845,4150,4150,4150,4135,65
|
|
20240216,125200,175467665,4150,4150,4150,4150,17
|
|
20240216,125100,175397115,4135,4135,4135,4135,34
|
|
20240216,125000,175256525,4150,4150,4150,4150,29
|
|
20240216,124900,175136175,4150,4150,4150,4135,50
|
|
20240216,124800,174929275,4150,4145,4150,4145,86
|
|
20240216,124700,174572525,4150,4150,4150,4150,17
|
|
20240216,124600,174501975,4150,4130,4150,4130,42
|
|
20240216,124500,174328495,4150,4150,4150,4150,26
|
|
20240216,124400,174220595,4150,4130,4150,4130,57
|
|
20240216,124300,173984845,4150,4150,4150,4150,15
|
|
20240216,124200,173922595,4150,4130,4150,4130,259
|
|
20240216,124100,172850485,4150,4150,4150,4150,16
|
|
20240216,124000,172784085,4135,4135,4135,4135,14
|
|
20240216,123900,172726195,4135,4135,4135,4135,17
|
|
20240216,123800,172655900,4135,4135,4135,4135,47
|
|
20240216,123700,172461555,4135,4135,4135,4135,0
|
|
20240216,123600,172461555,4135,4130,4135,4130,51
|
|
20240216,123500,172250840,4135,4135,4135,4135,27
|
|
20240216,123400,172139195,4130,4130,4130,4130,37
|
|
20240216,123300,171986385,4135,4135,4135,4135,27
|
|
20240216,123200,171874740,4135,4135,4135,4135,41
|
|
20240216,123100,171705205,4135,4135,4135,4135,0
|
|
20240216,123000,171705205,4135,4130,4135,4130,30
|
|
20240216,122900,171581170,4135,4135,4135,4135,10
|
|
20240216,122800,171539820,4145,4140,4145,4135,94
|
|
20240216,122700,171150535,4140,4140,4140,4140,70
|
|
20240216,122600,170860735,4140,4140,4140,4140,0
|
|
20240216,122500,170860735,4140,4140,4140,4140,27
|
|
20240216,122400,170748955,4140,4140,4140,4140,16
|
|
20240216,122300,170682715,4140,4140,4140,4140,10
|
|
20240216,122200,170641315,4140,4135,4140,4130,59
|
|
20240216,122100,170397470,4140,4140,4140,4140,17
|
|
20240216,122000,170327090,4140,4140,4140,4140,10
|
|
20240216,121900,170285690,4140,4130,4140,4130,635
|
|
20240216,121800,167662980,4140,4140,4140,4140,27
|
|
20240216,121700,167551200,4140,4140,4140,4140,0
|
|
20240216,121600,167551200,4140,4140,4140,4140,17
|
|
20240216,121500,167480820,4140,4140,4140,4140,26
|
|
20240216,121400,167373180,4140,4140,4140,4140,0
|
|
20240216,121300,167373180,4140,4140,4140,4140,27
|
|
20240216,121200,167261400,4130,4140,4140,4130,797
|
|
20240216,121100,163965560,4155,4155,4155,4155,17
|
|
20240216,121000,163894925,4155,4140,4155,4140,62
|
|
20240216,120900,163637855,4155,4155,4155,4155,0
|
|
20240216,120800,163637855,4155,4155,4155,4155,27
|
|
20240216,120700,163525670,4155,4155,4155,4155,17
|
|
20240216,120600,163455035,4155,4155,4155,4155,0
|
|
20240216,120500,163455035,4155,4155,4155,4155,26
|
|
20240216,120400,163347005,4155,4155,4155,4155,17
|
|
20240216,120300,163276370,4155,4155,4155,4155,10
|
|
20240216,120200,163234820,4155,4155,4155,4155,17
|
|
20240216,120100,163164185,4155,4155,4155,4155,17
|
|
20240216,120000,163093550,4140,4145,4155,4140,49
|
|
20240216,115900,162890520,4160,4145,4160,4140,254
|
|
20240216,115800,161837455,4160,4160,4160,4160,26
|
|
20240216,115700,161729295,4160,4160,4160,4160,0
|
|
20240216,115600,161729295,4160,4160,4160,4160,67
|
|
20240216,115500,161450575,4160,4145,4160,4145,11
|
|
20240216,115400,161404830,4160,4160,4160,4160,17
|
|
20240216,115300,161334110,4145,4160,4160,4145,68
|
|
20240216,115200,161051850,4160,4160,4160,4160,0
|
|
20240216,115100,161051850,4160,4160,4160,4160,27
|
|
20240216,115000,160939530,4160,4160,4160,4160,27
|
|
20240216,114900,160827210,4160,4160,4160,4160,6
|
|
20240216,114800,160802250,4160,4160,4160,4140,65
|
|
20240216,114700,160532630,4160,4160,4160,4160,22
|
|
20240216,114600,160441110,4160,4160,4160,4160,0
|
|
20240216,114500,160441110,4160,4160,4160,4160,28
|
|
20240216,114400,160324630,4160,4160,4160,4160,16
|
|
20240216,114300,160258070,4140,4160,4160,4140,241
|
|
20240216,114200,159260025,4160,4160,4160,4160,18
|
|
20240216,114100,159185145,4155,4155,4155,4155,121
|
|
20240216,114000,158682390,4140,4155,4155,4140,178
|
|
20240216,113900,157944490,4145,4155,4155,4145,103
|
|
20240216,113800,157517260,4155,4155,4155,4155,27
|
|
20240216,113700,157405075,4150,4155,4155,4145,248
|
|
20240216,113600,156374835,4160,4160,4160,4160,18
|
|
20240216,113500,156299955,4155,4160,4160,4155,111
|
|
20240216,113400,155838700,4160,4160,4160,4160,16
|
|
20240216,113300,155772140,4160,4160,4160,4160,27
|
|
20240216,113200,155659820,4155,4155,4155,4155,707
|
|
20240216,113100,152722235,4155,4145,4155,4145,1506
|
|
20240216,113000,146465500,4150,4150,4150,4145,126
|
|
20240216,112900,145943100,4150,4150,4150,4150,5
|
|
20240216,112800,145922350,4150,4150,4150,4150,31
|
|
20240216,112700,145793700,4150,4150,4150,4150,46
|
|
20240216,112600,145602800,4150,4150,4150,4150,0
|
|
20240216,112500,145602800,4150,4150,4150,4150,55
|
|
20240216,112400,145374550,4155,4155,4155,4150,217
|
|
20240216,112300,144472980,4155,4155,4155,4155,662
|
|
20240216,112200,141722370,4155,4155,4155,4155,16
|
|
20240216,112100,141655890,4155,4150,4155,4150,1424
|
|
20240216,112000,135739615,4155,4150,4155,4150,101
|
|
20240216,111900,135320410,4150,4150,4150,4150,139
|
|
20240216,111800,134743560,4150,4150,4150,4150,10
|
|
20240216,111700,134702060,4150,4140,4150,4140,54
|
|
20240216,111600,134478340,4150,4150,4150,4150,17
|
|
20240216,111500,134407790,4150,4150,4150,4150,10
|
|
20240216,111400,134366290,4150,4150,4150,4150,17
|
|
20240216,111300,134295740,4150,4150,4150,4150,26
|
|
20240216,111200,134187840,4150,4150,4150,4150,0
|
|
20240216,111100,134187840,4150,4150,4150,4150,25
|
|
20240216,111000,134084090,4150,4150,4150,4150,27
|
|
20240216,110900,133972040,4150,4150,4150,4150,30
|
|
20240216,110800,133847540,4150,4150,4150,4150,66
|
|
20240216,110700,133573640,4150,4145,4150,4135,1056
|
|
20240216,110600,129196735,4150,4150,4150,4150,152
|
|
20240216,110500,128565935,4150,4145,4150,4145,113
|
|
20240216,110400,128097465,4145,4145,4145,4145,16
|
|
20240216,110300,128031145,4145,4145,4145,4145,0
|
|
20240216,110200,128031145,4145,4145,4145,4145,17
|
|
20240216,110100,127960680,4145,4145,4145,4145,20
|
|
20240216,110000,127877780,4145,4135,4145,4135,52
|
|
20240216,105900,127662590,4145,4140,4145,4140,26
|
|
20240216,105800,127554870,4140,4140,4145,4140,20
|
|
20240216,105700,127472035,4145,4140,4145,4135,61
|
|
20240216,105600,127219625,4145,4140,4145,4140,39
|
|
20240216,105500,127058065,4140,4140,4140,4140,1
|
|
20240216,105400,127053925,4135,4135,4135,4135,1
|
|
20240216,105300,127049790,4135,4135,4135,4135,2
|
|
20240216,105200,127041520,4145,4145,4145,4145,0
|
|
20240216,105100,127041520,4145,4135,4145,4135,15
|
|
20240216,105000,126979485,4130,4135,4135,4130,1032
|
|
20240216,104900,122714530,4130,4130,4130,4130,0
|
|
20240216,104800,122714530,4130,4130,4130,4130,0
|
|
20240216,104700,122714530,4130,4125,4130,4125,856
|
|
20240216,104600,119179435,4125,4130,4130,4125,602
|
|
20240216,104500,116693280,4130,4130,4130,4130,37
|
|
20240216,104400,116540470,4135,4135,4135,4135,3
|
|
20240216,104300,116528065,4135,4135,4135,4135,10
|
|
20240216,104200,116486715,4135,4135,4135,4135,2
|
|
20240216,104100,116478445,4135,4140,4140,4130,3569
|
|
20240216,104000,101704020,4140,4150,4150,4140,966
|
|
20240216,103900,97699980,4145,4145,4145,4145,59
|
|
20240216,103800,97455425,4150,4145,4150,4145,26
|
|
20240216,103700,97347635,4150,4150,4150,4150,5
|
|
20240216,103600,97326885,4155,4140,4155,4140,1399
|
|
20240216,103500,91530990,4145,4150,4150,4140,3936
|
|
20240216,103400,75202985,4150,4150,4150,4150,37
|
|
20240216,103300,75049435,4150,4150,4150,4150,0
|
|
20240216,103200,75049435,4150,4155,4155,4150,71
|
|
20240216,103100,74754680,4150,4150,4150,4150,37
|
|
20240216,103000,74601130,4160,4160,4160,4160,0
|
|
20240216,102900,74601130,4160,4160,4160,4160,1
|
|
20240216,102800,74596970,4155,4155,4155,4155,0
|
|
20240216,102700,74596970,4155,4155,4155,4155,377
|
|
20240216,102600,73030535,4155,4155,4155,4155,13
|
|
20240216,102500,72976520,4155,4155,4155,4155,2
|
|
20240216,102400,72968210,4155,4155,4155,4155,128
|
|
20240216,102300,72436370,4150,4150,4150,4150,85
|
|
20240216,102200,72083620,4155,4155,4155,4155,0
|
|
20240216,102100,72083620,4155,4155,4155,4155,3
|
|
20240216,102000,72071155,4155,4155,4155,4155,10
|
|
20240216,101900,72029605,4155,4155,4155,4155,200
|
|
20240216,101800,71198605,4155,4160,4160,4155,31
|
|
20240216,101700,71069795,4155,4155,4155,4155,0
|
|
20240216,101600,71069795,4155,4155,4155,4155,0
|
|
20240216,101500,71069795,4155,4155,4155,4155,263
|
|
20240216,101400,69977030,4150,4150,4150,4150,36
|
|
20240216,101300,69827630,4150,4150,4150,4150,35
|
|
20240216,101200,69682380,4150,4150,4150,4150,0
|
|
20240216,101100,69682380,4150,4150,4150,4150,47
|
|
20240216,101000,69487330,4155,4150,4155,4150,49
|
|
20240216,100900,69283975,4150,4160,4160,4150,983
|
|
20240216,100800,65197560,4165,4165,4165,4165,193
|
|
20240216,100700,64393715,4165,4165,4165,4165,0
|
|
20240216,100600,64393715,4165,4165,4165,4165,37
|
|
20240216,100500,64239610,4170,4170,4170,4170,52
|
|
20240216,100400,64022770,4170,4170,4170,4170,40
|
|
20240216,100300,63855970,4175,4170,4175,4170,51
|
|
20240216,100200,63643250,4170,4175,4175,4170,25
|
|
20240216,100100,63538950,4175,4170,4175,4170,42
|
|
20240216,100000,63363800,4175,4170,4175,4170,104
|
|
20240216,095900,62930100,4170,4170,4170,4170,63
|
|
20240216,095800,62667390,4175,4175,4175,4175,0
|
|
20240216,095700,62667390,4175,4170,4175,4170,41
|
|
20240216,095600,62496415,4180,4180,4180,4180,0
|
|
20240216,095500,62496415,4180,4180,4180,4180,0
|
|
20240216,095400,62496415,4180,4180,4180,4180,0
|
|
20240216,095300,62496415,4180,4180,4180,4180,0
|
|
20240216,095200,62496415,4180,4175,4180,4175,3
|
|
20240216,095100,62483885,4175,4160,4180,4160,229
|
|
20240216,095000,61527435,4175,4160,4175,4160,44
|
|
20240216,094900,61344320,4165,4165,4165,4165,24
|
|
20240216,094800,61244360,4170,4170,4170,4170,19
|
|
20240216,094700,61165130,4170,4175,4175,4170,41
|
|
20240216,094600,60994150,4175,4175,4175,4175,10
|
|
20240216,094500,60952400,4175,4175,4175,4175,0
|
|
20240216,094400,60952400,4175,4175,4175,4175,0
|
|
20240216,094300,60952400,4175,4175,4175,4175,5
|
|
20240216,094200,60931525,4175,4175,4175,4175,0
|
|
20240216,094100,60931525,4175,4180,4180,4170,122
|
|
20240216,094000,60422770,4180,4180,4180,4180,2
|
|
20240216,093900,60414410,4175,4170,4175,4170,538
|
|
20240216,093800,58170940,4175,4175,4175,4175,98
|
|
20240216,093700,57761790,4170,4170,4170,4170,50
|
|
20240216,093600,57553290,4175,4175,4175,4150,49
|
|
20240216,093500,57349725,4175,4180,4190,4155,734
|
|
20240216,093400,54294420,4180,4180,4180,4180,1
|
|
20240216,093300,54290240,4185,4185,4185,4185,41
|
|
20240216,093200,54118655,4195,4195,4195,4195,1
|
|
20240216,093100,54114460,4185,4185,4185,4185,0
|
|
20240216,093000,54114460,4185,4195,4195,4185,6
|
|
20240216,092900,54089330,4200,4185,4200,4180,929
|
|
20240216,092800,50198575,4195,4195,4195,4195,0
|
|
20240216,092700,50198575,4195,4195,4195,4195,139
|
|
20240216,092600,49615470,4200,4200,4200,4200,0
|
|
20240216,092500,49615470,4200,4200,4200,4200,0
|
|
20240216,092400,49615470,4200,4200,4200,4200,0
|
|
20240216,092300,49615470,4200,4190,4200,4190,481
|
|
20240216,092200,47598120,4190,4200,4200,4190,130
|
|
20240216,092100,47052940,4150,4175,4200,4150,6116
|
|
20240216,092000,21461520,4185,4185,4185,4185,0
|
|
20240216,091900,21461520,4185,4185,4185,4185,0
|
|
20240216,091800,21461520,4185,4185,4185,4185,0
|
|
20240216,091700,21461520,4185,4160,4185,4160,402
|
|
20240216,091600,19785285,4170,4170,4170,4170,1
|
|
20240216,091500,19781115,4170,4170,4170,4170,2
|
|
20240216,091400,19772775,4170,4170,4170,4170,100
|
|
20240216,091300,19355775,4170,4170,4170,4150,1083
|
|
20240216,091200,14859665,4160,4185,4185,4150,1769
|
|
20240216,091100,7517715,4185,4185,4185,4145,904
|
|
20240216,091000,3750550,4185,4185,4185,4185,0
|
|
20240216,090900,3750550,4185,4185,4185,4185,0
|
|
20240216,090800,3750550,4185,4185,4185,4185,102
|
|
20240216,090700,3323680,4185,4185,4185,4185,0
|
|
20240216,090600,3323680,4185,4185,4185,4185,2
|
|
20240216,090500,3315310,4185,4185,4185,4185,2
|
|
20240216,090400,3306940,4185,4185,4185,4185,17
|
|
20240216,090300,3235795,4185,4185,4185,4185,4
|
|
20240216,090200,3219055,4195,4195,4195,4195,0
|
|
20240216,090100,3219055,4195,4160,4195,4160,8
|
|
20240216,090000,3185665,4195,4180,4195,4155,763
|