671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,200700,4269843680,8310,8310,8310,8310,0
|
|
20240216,200600,4269843680,8310,8310,8310,8310,0
|
|
20240216,200500,4269843680,8310,8310,8310,8310,0
|
|
20240216,200400,4269843680,8310,8310,8310,8310,0
|
|
20240216,200300,4269843680,8310,8310,8310,8310,0
|
|
20240216,200200,4269843680,8310,8310,8310,8310,0
|
|
20240216,200100,4269843680,8310,8310,8310,8310,0
|
|
20240216,200000,4269843680,8310,8310,8310,8310,0
|
|
20240216,195900,4269843680,8310,8310,8310,8310,0
|
|
20240216,195800,4269843680,8310,8310,8310,8310,0
|
|
20240216,195700,4269843680,8310,8310,8310,8310,0
|
|
20240216,195600,4269843680,8310,8310,8310,8310,0
|
|
20240216,195500,4269843680,8310,8310,8310,8310,0
|
|
20240216,195400,4269843680,8310,8310,8310,8310,0
|
|
20240216,195300,4269843680,8310,8310,8310,8310,0
|
|
20240216,195200,4269843680,8310,8310,8310,8310,0
|
|
20240216,195100,4269843680,8310,8310,8310,8310,0
|
|
20240216,195000,4269843680,8310,8310,8310,8310,0
|
|
20240216,194900,4269843680,8310,8310,8310,8310,0
|
|
20240216,194800,4269843680,8310,8310,8310,8310,0
|
|
20240216,194700,4269843680,8310,8310,8310,8310,0
|
|
20240216,194600,4269843680,8310,8310,8310,8310,0
|
|
20240216,194500,4269843680,8310,8310,8310,8310,0
|
|
20240216,194400,4269843680,8310,8310,8310,8310,0
|
|
20240216,194300,4269843680,8310,8310,8310,8310,0
|
|
20240216,194200,4269843680,8310,8310,8310,8310,0
|
|
20240216,194100,4269843680,8310,8310,8310,8310,0
|
|
20240216,194000,4269843680,8310,8310,8310,8310,0
|
|
20240216,193900,4269843680,8310,8310,8310,8310,0
|
|
20240216,193800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,193700,4269843680,8310,8310,8310,8310,0
|
|
20240216,193600,4269843680,8310,8310,8310,8310,0
|
|
20240216,193500,4269843680,8310,8310,8310,8310,0
|
|
20240216,193400,4269843680,8310,8310,8310,8310,0
|
|
20240216,193300,4269843680,8310,8310,8310,8310,0
|
|
20240216,193200,4269843680,8310,8310,8310,8310,0
|
|
20240216,193100,4269843680,8310,8310,8310,8310,0
|
|
20240216,193000,4269843680,8310,8310,8310,8310,0
|
|
20240216,192900,4269843680,8310,8310,8310,8310,0
|
|
20240216,192800,4269843680,8310,8310,8310,8310,0
|
|
20240216,192700,4269843680,8310,8310,8310,8310,0
|
|
20240216,192600,4269843680,8310,8310,8310,8310,0
|
|
20240216,192500,4269843680,8310,8310,8310,8310,0
|
|
20240216,192400,4269843680,8310,8310,8310,8310,0
|
|
20240216,192300,4269843680,8310,8310,8310,8310,0
|
|
20240216,192200,4269843680,8310,8310,8310,8310,0
|
|
20240216,192100,4269843680,8310,8310,8310,8310,0
|
|
20240216,192000,4269843680,8310,8310,8310,8310,0
|
|
20240216,191900,4269843680,8310,8310,8310,8310,0
|
|
20240216,191800,4269843680,8310,8310,8310,8310,0
|
|
20240216,191700,4269843680,8310,8310,8310,8310,0
|
|
20240216,191600,4269843680,8310,8310,8310,8310,0
|
|
20240216,191500,4269843680,8310,8310,8310,8310,0
|
|
20240216,191400,4269843680,8310,8310,8310,8310,0
|
|
20240216,191300,4269843680,8310,8310,8310,8310,0
|
|
20240216,191200,4269843680,8310,8310,8310,8310,0
|
|
20240216,191100,4269843680,8310,8310,8310,8310,0
|
|
20240216,191000,4269843680,8310,8310,8310,8310,0
|
|
20240216,190900,4269843680,8310,8310,8310,8310,0
|
|
20240216,190800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,190700,4269843680,8310,8310,8310,8310,0
|
|
20240216,190600,4269843680,8310,8310,8310,8310,0
|
|
20240216,190500,4269843680,8310,8310,8310,8310,0
|
|
20240216,190400,4269843680,8310,8310,8310,8310,0
|
|
20240216,190300,4269843680,8310,8310,8310,8310,0
|
|
20240216,190200,4269843680,8310,8310,8310,8310,0
|
|
20240216,190100,4269843680,8310,8310,8310,8310,0
|
|
20240216,190000,4269843680,8310,8310,8310,8310,0
|
|
20240216,185900,4269843680,8310,8310,8310,8310,0
|
|
20240216,185800,4269843680,8310,8310,8310,8310,0
|
|
20240216,185700,4269843680,8310,8310,8310,8310,0
|
|
20240216,185600,4269843680,8310,8310,8310,8310,0
|
|
20240216,185500,4269843680,8310,8310,8310,8310,0
|
|
20240216,185400,4269843680,8310,8310,8310,8310,0
|
|
20240216,185300,4269843680,8310,8310,8310,8310,0
|
|
20240216,185200,4269843680,8310,8310,8310,8310,0
|
|
20240216,185100,4269843680,8310,8310,8310,8310,0
|
|
20240216,185000,4269843680,8310,8310,8310,8310,0
|
|
20240216,184900,4269843680,8310,8310,8310,8310,0
|
|
20240216,184800,4269843680,8310,8310,8310,8310,0
|
|
20240216,184700,4269843680,8310,8310,8310,8310,0
|
|
20240216,184600,4269843680,8310,8310,8310,8310,0
|
|
20240216,184500,4269843680,8310,8310,8310,8310,0
|
|
20240216,184400,4269843680,8310,8310,8310,8310,0
|
|
20240216,184300,4269843680,8310,8310,8310,8310,0
|
|
20240216,184200,4269843680,8310,8310,8310,8310,0
|
|
20240216,184100,4269843680,8310,8310,8310,8310,0
|
|
20240216,184000,4269843680,8310,8310,8310,8310,0
|
|
20240216,183900,4269843680,8310,8310,8310,8310,0
|
|
20240216,183800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,183700,4269843680,8310,8310,8310,8310,0
|
|
20240216,183600,4269843680,8310,8310,8310,8310,0
|
|
20240216,183500,4269843680,8310,8310,8310,8310,0
|
|
20240216,183400,4269843680,8310,8310,8310,8310,0
|
|
20240216,183300,4269843680,8310,8310,8310,8310,0
|
|
20240216,183200,4269843680,8310,8310,8310,8310,0
|
|
20240216,183100,4269843680,8310,8310,8310,8310,0
|
|
20240216,183000,4269843680,8310,8310,8310,8310,0
|
|
20240216,182900,4269843680,8310,8310,8310,8310,0
|
|
20240216,182800,4269843680,8310,8310,8310,8310,0
|
|
20240216,182700,4269843680,8310,8310,8310,8310,0
|
|
20240216,182600,4269843680,8310,8310,8310,8310,0
|
|
20240216,182500,4269843680,8310,8310,8310,8310,0
|
|
20240216,182400,4269843680,8310,8310,8310,8310,0
|
|
20240216,182300,4269843680,8310,8310,8310,8310,0
|
|
20240216,182200,4269843680,8310,8310,8310,8310,0
|
|
20240216,182100,4269843680,8310,8310,8310,8310,0
|
|
20240216,182000,4269843680,8310,8310,8310,8310,0
|
|
20240216,181900,4269843680,8310,8310,8310,8310,0
|
|
20240216,181800,4269843680,8310,8310,8310,8310,0
|
|
20240216,181700,4269843680,8310,8310,8310,8310,0
|
|
20240216,181600,4269843680,8310,8310,8310,8310,0
|
|
20240216,181500,4269843680,8310,8310,8310,8310,0
|
|
20240216,181400,4269843680,8310,8310,8310,8310,0
|
|
20240216,181300,4269843680,8310,8310,8310,8310,0
|
|
20240216,181200,4269843680,8310,8310,8310,8310,0
|
|
20240216,181100,4269843680,8310,8310,8310,8310,0
|
|
20240216,181000,4269843680,8310,8310,8310,8310,0
|
|
20240216,180900,4269843680,8310,8310,8310,8310,0
|
|
20240216,180800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,180700,4269843680,8310,8310,8310,8310,0
|
|
20240216,180600,4269843680,8310,8310,8310,8310,0
|
|
20240216,180500,4269843680,8310,8310,8310,8310,0
|
|
20240216,180400,4269843680,8310,8310,8310,8310,0
|
|
20240216,180300,4269843680,8310,8310,8310,8310,0
|
|
20240216,180200,4269843680,8310,8310,8310,8310,0
|
|
20240216,180100,4269843680,8310,8310,8310,8310,0
|
|
20240216,180000,4269843680,8310,8310,8310,8310,0
|
|
20240216,175900,4269843680,8310,8310,8310,8310,0
|
|
20240216,175800,4269843680,8310,8310,8310,8310,0
|
|
20240216,175700,4269843680,8310,8310,8310,8310,0
|
|
20240216,175600,4269843680,8310,8310,8310,8310,0
|
|
20240216,175500,4269843680,8310,8310,8310,8310,0
|
|
20240216,175400,4269843680,8310,8310,8310,8310,0
|
|
20240216,175300,4269843680,8310,8310,8310,8310,0
|
|
20240216,175200,4269843680,8310,8310,8310,8310,0
|
|
20240216,175100,4269843680,8310,8310,8310,8310,0
|
|
20240216,175000,4269843680,8310,8310,8310,8310,0
|
|
20240216,174900,4269843680,8310,8310,8310,8310,0
|
|
20240216,174800,4269843680,8310,8310,8310,8310,0
|
|
20240216,174700,4269843680,8310,8310,8310,8310,0
|
|
20240216,174600,4269843680,8310,8310,8310,8310,0
|
|
20240216,174500,4269843680,8310,8310,8310,8310,0
|
|
20240216,174400,4269843680,8310,8310,8310,8310,0
|
|
20240216,174300,4269843680,8310,8310,8310,8310,0
|
|
20240216,174200,4269843680,8310,8310,8310,8310,0
|
|
20240216,174100,4269843680,8310,8310,8310,8310,0
|
|
20240216,174000,4269843680,8310,8310,8310,8310,0
|
|
20240216,173900,4269843680,8310,8310,8310,8310,0
|
|
20240216,173800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,173700,4269843680,8310,8310,8310,8310,0
|
|
20240216,173600,4269843680,8310,8310,8310,8310,0
|
|
20240216,173500,4269843680,8310,8310,8310,8310,0
|
|
20240216,173400,4269843680,8310,8310,8310,8310,0
|
|
20240216,173300,4269843680,8310,8310,8310,8310,0
|
|
20240216,173200,4269843680,8310,8310,8310,8310,0
|
|
20240216,173100,4269843680,8310,8310,8310,8310,0
|
|
20240216,173000,4269843680,8310,8310,8310,8310,0
|
|
20240216,172900,4269843680,8310,8310,8310,8310,0
|
|
20240216,172800,4269843680,8310,8310,8310,8310,0
|
|
20240216,172700,4269843680,8310,8310,8310,8310,0
|
|
20240216,172600,4269843680,8310,8310,8310,8310,0
|
|
20240216,172500,4269843680,8310,8310,8310,8310,0
|
|
20240216,172400,4269843680,8310,8310,8310,8310,0
|
|
20240216,172300,4269843680,8310,8310,8310,8310,0
|
|
20240216,172200,4269843680,8310,8310,8310,8310,0
|
|
20240216,172100,4269843680,8310,8310,8310,8310,0
|
|
20240216,172000,4269843680,8310,8310,8310,8310,0
|
|
20240216,171900,4269843680,8310,8310,8310,8310,0
|
|
20240216,171800,4269843680,8310,8310,8310,8310,0
|
|
20240216,171700,4269843680,8310,8310,8310,8310,0
|
|
20240216,171600,4269843680,8310,8310,8310,8310,0
|
|
20240216,171500,4269843680,8310,8310,8310,8310,0
|
|
20240216,171400,4269843680,8310,8310,8310,8310,0
|
|
20240216,171300,4269843680,8310,8310,8310,8310,0
|
|
20240216,171200,4269843680,8310,8310,8310,8310,0
|
|
20240216,171100,4269843680,8310,8310,8310,8310,0
|
|
20240216,171000,4269843680,8310,8310,8310,8310,0
|
|
20240216,170900,4269843680,8310,8310,8310,8310,0
|
|
20240216,170800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,170700,4269843680,8310,8310,8310,8310,0
|
|
20240216,170600,4269843680,8310,8310,8310,8310,0
|
|
20240216,170500,4269843680,8310,8310,8310,8310,0
|
|
20240216,170400,4269843680,8310,8310,8310,8310,0
|
|
20240216,170300,4269843680,8310,8310,8310,8310,0
|
|
20240216,170200,4269843680,8310,8310,8310,8310,0
|
|
20240216,170100,4269843680,8310,8310,8310,8310,0
|
|
20240216,170000,4269843680,8310,8310,8310,8310,0
|
|
20240216,165900,4269843680,8310,8310,8310,8310,0
|
|
20240216,165800,4269843680,8310,8310,8310,8310,0
|
|
20240216,165700,4269843680,8310,8310,8310,8310,0
|
|
20240216,165600,4269843680,8310,8310,8310,8310,0
|
|
20240216,165500,4269843680,8310,8310,8310,8310,0
|
|
20240216,165400,4269843680,8310,8310,8310,8310,0
|
|
20240216,165300,4269843680,8310,8310,8310,8310,0
|
|
20240216,165200,4269843680,8310,8310,8310,8310,0
|
|
20240216,165100,4269843680,8310,8310,8310,8310,0
|
|
20240216,165000,4269843680,8310,8310,8310,8310,0
|
|
20240216,164900,4269843680,8310,8310,8310,8310,0
|
|
20240216,164800,4269843680,8310,8310,8310,8310,0
|
|
20240216,164700,4269843680,8310,8310,8310,8310,0
|
|
20240216,164600,4269843680,8310,8310,8310,8310,0
|
|
20240216,164500,4269843680,8310,8310,8310,8310,0
|
|
20240216,164400,4269843680,8310,8310,8310,8310,0
|
|
20240216,164300,4269843680,8310,8310,8310,8310,0
|
|
20240216,164200,4269843680,8310,8310,8310,8310,0
|
|
20240216,164100,4269843680,8310,8310,8310,8310,0
|
|
20240216,164000,4269843680,8310,8310,8310,8310,0
|
|
20240216,163900,4269843680,8310,8310,8310,8310,0
|
|
20240216,163800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,163700,4269843680,8310,8310,8310,8310,0
|
|
20240216,163600,4269843680,8310,8310,8310,8310,0
|
|
20240216,163500,4269843680,8310,8310,8310,8310,0
|
|
20240216,163400,4269843680,8310,8310,8310,8310,0
|
|
20240216,163300,4269843680,8310,8310,8310,8310,0
|
|
20240216,163200,4269843680,8310,8310,8310,8310,0
|
|
20240216,163100,4269843680,8310,8310,8310,8310,0
|
|
20240216,163000,4269843680,8310,8310,8310,8310,0
|
|
20240216,162900,4269843680,8310,8310,8310,8310,0
|
|
20240216,162800,4269843680,8310,8310,8310,8310,0
|
|
20240216,162700,4269843680,8310,8310,8310,8310,0
|
|
20240216,162600,4269843680,8310,8310,8310,8310,0
|
|
20240216,162500,4269843680,8310,8310,8310,8310,0
|
|
20240216,162400,4269843680,8310,8310,8310,8310,0
|
|
20240216,162300,4269843680,8310,8310,8310,8310,0
|
|
20240216,162200,4269843680,8310,8310,8310,8310,0
|
|
20240216,162100,4269843680,8310,8310,8310,8310,0
|
|
20240216,162000,4269843680,8310,8310,8310,8310,0
|
|
20240216,161900,4269843680,8310,8310,8310,8310,0
|
|
20240216,161800,4269843680,8310,8310,8310,8310,0
|
|
20240216,161700,4269843680,8310,8310,8310,8310,0
|
|
20240216,161600,4269843680,8310,8310,8310,8310,0
|
|
20240216,161500,4269843680,8310,8310,8310,8310,0
|
|
20240216,161400,4269843680,8310,8310,8310,8310,0
|
|
20240216,161300,4269843680,8310,8310,8310,8310,0
|
|
20240216,161200,4269843680,8310,8310,8310,8310,0
|
|
20240216,161100,4269843680,8310,8310,8310,8310,0
|
|
20240216,161000,4269843680,8310,8310,8310,8310,0
|
|
20240216,160900,4269843680,8310,8310,8310,8310,0
|
|
20240216,160800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,160700,4269843680,8310,8310,8310,8310,0
|
|
20240216,160600,4269843680,8310,8310,8310,8310,0
|
|
20240216,160500,4269843680,8310,8310,8310,8310,0
|
|
20240216,160400,4269843680,8310,8310,8310,8310,0
|
|
20240216,160300,4269843680,8310,8310,8310,8310,0
|
|
20240216,160200,4269843680,8310,8310,8310,8310,0
|
|
20240216,160100,4269843680,8310,8310,8310,8310,0
|
|
20240216,160000,4269843680,8310,8310,8310,8310,0
|
|
20240216,155900,4269843680,8310,8310,8310,8310,0
|
|
20240216,155800,4269843680,8310,8310,8310,8310,0
|
|
20240216,155700,4269843680,8310,8310,8310,8310,0
|
|
20240216,155600,4269843680,8310,8310,8310,8310,0
|
|
20240216,155500,4269843680,8310,8310,8310,8310,0
|
|
20240216,155400,4269843680,8310,8310,8310,8310,0
|
|
20240216,155300,4269843680,8310,8310,8310,8310,0
|
|
20240216,155200,4269843680,8310,8310,8310,8310,0
|
|
20240216,155100,4269843680,8310,8310,8310,8310,0
|
|
20240216,155000,4269843680,8310,8310,8310,8310,0
|
|
20240216,154900,4269843680,8310,8310,8310,8310,0
|
|
20240216,154800,4269843680,8310,8310,8310,8310,0
|
|
20240216,154700,4269843680,8310,8310,8310,8310,0
|
|
20240216,154600,4269843680,8310,8310,8310,8310,0
|
|
20240216,154500,4269843680,8310,8310,8310,8310,0
|
|
20240216,154400,4269843680,8310,8310,8310,8310,0
|
|
20240216,154300,4269843680,8310,8310,8310,8310,0
|
|
20240216,154200,4269843680,8310,8310,8310,8310,0
|
|
20240216,154100,4269843680,8310,8310,8310,8310,0
|
|
20240216,154000,4269843680,8310,8310,8310,8310,0
|
|
20240216,153900,4269843680,8310,8310,8310,8310,0
|
|
20240216,153800,4269843680,8310,8310,8310,8310,2721
|
|
20240216,153700,4269843680,8310,8310,8310,8310,0
|
|
20240216,153600,4269843680,8310,8310,8310,8310,0
|
|
20240216,153500,4269843680,8310,8310,8310,8310,0
|
|
20240216,153400,4269843680,8310,8310,8310,8310,0
|
|
20240216,153300,4269843680,8310,8310,8310,8310,0
|
|
20240216,153200,4269843680,8310,8310,8310,8310,0
|
|
20240216,153100,4269843680,8310,8310,8310,8310,0
|
|
20240216,153000,4269843680,8310,8310,8310,8310,2721
|
|
20240216,152900,4247232170,8310,8310,8310,8310,0
|
|
20240216,152800,4247232170,8310,8310,8310,8310,0
|
|
20240216,152700,4247232170,8310,8310,8310,8310,0
|
|
20240216,152600,4247232170,8310,8310,8310,8310,0
|
|
20240216,152500,4247232170,8310,8310,8310,8310,0
|
|
20240216,152400,4247232170,8310,8310,8310,8310,0
|
|
20240216,152300,4247232170,8310,8310,8310,8310,0
|
|
20240216,152200,4247232170,8310,8310,8310,8310,0
|
|
20240216,152100,4247232170,8310,8310,8310,8310,0
|
|
20240216,152000,4247232170,8310,8310,8310,8310,0
|
|
20240216,151900,4247232170,8310,8300,8310,8290,985
|
|
20240216,151800,4239050420,8310,8310,8340,8310,3684
|
|
20240216,151700,4208398640,8340,8330,8340,8330,645
|
|
20240216,151600,4203019650,8320,8320,8340,8300,346
|
|
20240216,151500,4200141690,8340,8330,8350,8330,23793
|
|
20240216,151400,4001488040,8330,8310,8330,8310,352
|
|
20240216,151300,3998561810,8330,8340,8340,8290,151
|
|
20240216,151200,3997307930,8340,8340,8350,8320,7289
|
|
20240216,151100,3936445770,8340,8290,8340,8290,5988
|
|
20240216,151000,3886621060,8290,8280,8290,8280,689
|
|
20240216,150900,3880909640,8280,8280,8280,8280,110
|
|
20240216,150800,3879998840,8280,8290,8290,8280,18
|
|
20240216,150700,3879849700,8270,8290,8290,8270,108
|
|
20240216,150600,3878954480,8290,8290,8290,8290,15
|
|
20240216,150500,3878830130,8280,8260,8280,8260,1727
|
|
20240216,150400,3864533310,8260,8270,8280,8260,566
|
|
20240216,150300,3859853270,8270,8290,8300,8270,16
|
|
20240216,150200,3859720630,8270,8270,8300,8270,22
|
|
20240216,150100,3859538660,8270,8270,8270,8270,42
|
|
20240216,150000,3859191320,8300,8300,8300,8280,981
|
|
20240216,145900,3851068320,8300,8270,8300,8270,111
|
|
20240216,145800,3850148520,8290,8290,8290,8280,3217
|
|
20240216,145700,3823492320,8290,8290,8290,8290,15
|
|
20240216,145600,3823367970,8270,8290,8290,8270,163
|
|
20240216,145500,3822019320,8290,8280,8290,8280,32
|
|
20240216,145400,3821754350,8280,8280,8280,8280,16
|
|
20240216,145300,3821621870,8280,8280,8280,8280,1
|
|
20240216,145200,3821613590,8250,8280,8280,8250,608
|
|
20240216,145100,3816580310,8280,8280,8280,8280,16
|
|
20240216,145000,3816447830,8250,8260,8260,8250,205
|
|
20240216,144900,3814756530,8250,8280,8280,8250,9
|
|
20240216,144800,3814682040,8280,8250,8280,8250,271
|
|
20240216,144700,3812445840,8280,8280,8280,8280,100
|
|
20240216,144600,3811617840,8280,8280,8280,8280,490
|
|
20240216,144500,3807560640,8280,8280,8280,8250,117
|
|
20240216,144400,3806594880,8280,8280,8280,8280,30
|
|
20240216,144300,3806346480,8280,8280,8280,8280,1
|
|
20240216,144200,3806338200,8280,8280,8280,8280,17
|
|
20240216,144100,3806197440,8280,8280,8280,8280,0
|
|
20240216,144000,3806197440,8280,8280,8280,8280,0
|
|
20240216,143900,3806197440,8280,8260,8280,8260,532
|
|
20240216,143800,3801798500,8260,8270,8270,8260,48
|
|
20240216,143700,3801402010,8270,8280,8280,8270,235
|
|
20240216,143600,3799457560,8280,8270,8280,8270,146
|
|
20240216,143500,3798250040,8270,8270,8270,8270,0
|
|
20240216,143400,3798250040,8270,8270,8270,8270,5
|
|
20240216,143300,3798208690,8260,8260,8270,8260,23
|
|
20240216,143200,3798018540,8270,8260,8270,8260,20
|
|
20240216,143100,3797853190,8260,8260,8260,8260,100
|
|
20240216,143000,3797027190,8260,8270,8270,8260,21
|
|
20240216,142900,3796853550,8260,8270,8270,8260,3
|
|
20240216,142800,3796828760,8260,8260,8260,8260,14
|
|
20240216,142700,3796713120,8260,8270,8270,8260,18
|
|
20240216,142600,3796564270,8270,8270,8270,8270,1
|
|
20240216,142500,3796556000,8270,8270,8270,8270,2
|
|
20240216,142400,3796539460,8270,8270,8270,8270,17
|
|
20240216,142300,3796398870,8270,8260,8270,8250,784
|
|
20240216,142200,3789928110,8260,8260,8260,8260,1
|
|
20240216,142100,3789919850,8260,8260,8260,8260,18
|
|
20240216,142000,3789771170,8250,8250,8250,8250,231
|
|
20240216,141900,3787865420,8250,8250,8250,8250,0
|
|
20240216,141800,3787865420,8250,8240,8250,8240,67
|
|
20240216,141700,3787313170,8250,8250,8250,8250,1
|
|
20240216,141600,3787304920,8250,8250,8250,8250,4
|
|
20240216,141500,3787271920,8270,8270,8270,8270,18
|
|
20240216,141400,3787123060,8260,8290,8290,8210,1441
|
|
20240216,141300,3775248900,8240,8260,8290,8240,14964
|
|
20240216,141200,3651210640,8260,8240,8270,8210,430
|
|
20240216,141100,3647668910,8240,8240,8240,8240,2
|
|
20240216,141000,3647652430,8230,8210,8240,8210,29
|
|
20240216,140900,3647414020,8240,8240,8240,8240,20
|
|
20240216,140800,3647249220,8200,8200,8200,8200,261
|
|
20240216,140700,3645109020,8200,8270,8270,8200,1305
|
|
20240216,140600,3634389310,8270,8260,8270,8260,23
|
|
20240216,140500,3634199190,8250,8250,8250,8250,0
|
|
20240216,140400,3634199190,8250,8260,8260,8250,4
|
|
20240216,140300,3634166160,8260,8260,8260,8260,20
|
|
20240216,140200,3634000960,8220,8220,8220,8220,5
|
|
20240216,140100,3633959860,8220,8240,8240,8220,1234
|
|
20240216,140000,3623810810,8230,8280,8280,8230,1022
|
|
20240216,135900,3615391230,8270,8280,8280,8270,5
|
|
20240216,135800,3615349860,8260,8260,8260,8260,14
|
|
20240216,135700,3615234220,8280,8280,8280,8280,3
|
|
20240216,135600,3615209380,8280,8280,8280,8280,2
|
|
20240216,135500,3615192820,8280,8280,8280,8280,1
|
|
20240216,135400,3615184540,8250,8280,8300,8250,23
|
|
20240216,135300,3614994560,8300,8300,8300,8300,0
|
|
20240216,135200,3614994560,8300,8280,8300,8280,3011
|
|
20240216,135100,3590010610,8280,8280,8280,8280,0
|
|
20240216,135000,3590010610,8280,8280,8280,8280,1
|
|
20240216,134900,3590002330,8280,8280,8280,8280,0
|
|
20240216,134800,3590002330,8280,8250,8280,8250,19
|
|
20240216,134700,3589845470,8240,8260,8260,8240,581
|
|
20240216,134600,3585055950,8260,8260,8260,8260,48
|
|
20240216,134500,3584659470,8250,8280,8280,8250,425
|
|
20240216,134400,3581153190,8290,8290,8290,8290,0
|
|
20240216,134300,3581153190,8290,8290,8290,8290,0
|
|
20240216,134200,3581153190,8290,8250,8290,8250,111
|
|
20240216,134100,3580237070,8280,8280,8280,8280,2
|
|
20240216,134000,3580220510,8290,8290,8290,8290,0
|
|
20240216,133900,3580220510,8290,8280,8290,8280,2
|
|
20240216,133800,3580203940,8260,8260,8260,8260,246
|
|
20240216,133700,3578171980,8260,8270,8270,8260,28
|
|
20240216,133600,3577940690,8260,8290,8290,8260,567
|
|
20240216,133500,3573251730,8290,8280,8290,8280,17
|
|
20240216,133400,3573110850,8280,8280,8290,8280,615
|
|
20240216,133300,3568017990,8270,8280,8280,8270,207
|
|
20240216,133200,3566306090,8280,8270,8280,8270,383
|
|
20240216,133100,3563136380,8270,8270,8270,8270,749
|
|
20240216,133000,3556942150,8270,8250,8270,8250,1163
|
|
20240216,132900,3547337500,8270,8260,8270,8260,204
|
|
20240216,132800,3545652450,8260,8260,8260,8260,0
|
|
20240216,132700,3545652450,8260,8260,8260,8260,9
|
|
20240216,132600,3545578110,8260,8260,8260,8260,46
|
|
20240216,132500,3545198150,8260,8270,8270,8250,117
|
|
20240216,132400,3544231710,8270,8270,8270,8270,1
|
|
20240216,132300,3544223440,8270,8270,8270,8270,21
|
|
20240216,132200,3544049770,8250,8270,8270,8250,6
|
|
20240216,132100,3544000250,8250,8250,8250,8250,50
|
|
20240216,132000,3543587750,8250,8260,8260,8250,80
|
|
20240216,131900,3542927270,8260,8270,8280,8260,135
|
|
20240216,131800,3541811440,8280,8280,8280,8270,40
|
|
20240216,131700,3541480250,8280,8280,8280,8280,1
|
|
20240216,131600,3541471970,8280,8280,8280,8280,11
|
|
20240216,131500,3541380890,8280,8280,8280,8280,11
|
|
20240216,131400,3541289810,8280,8280,8280,8280,1
|
|
20240216,131300,3541281530,8280,8270,8280,8270,70
|
|
20240216,131200,3540702620,8270,8260,8270,8260,35
|
|
20240216,131100,3540413210,8280,8280,8280,8280,1
|
|
20240216,131000,3540404930,8260,8260,8260,8260,9
|
|
20240216,130900,3540330590,8260,8270,8270,8260,1011
|
|
20240216,130800,3531979620,8260,8260,8260,8260,1
|
|
20240216,130700,3531971360,8270,8270,8270,8270,100
|
|
20240216,130600,3531144360,8270,8270,8270,8270,390
|
|
20240216,130500,3527919060,8270,8280,8280,8270,153
|
|
20240216,130400,3526653330,8280,8280,8280,8280,280
|
|
20240216,130300,3524334930,8270,8270,8270,8270,33
|
|
20240216,130200,3524062020,8270,8270,8270,8260,269
|
|
20240216,130100,3521839310,8270,8270,8280,8270,192
|
|
20240216,130000,3520251440,8270,8270,8270,8260,1218
|
|
20240216,125900,3510180680,8270,8260,8270,8260,22
|
|
20240216,125800,3509998850,8260,8260,8260,8260,69
|
|
20240216,125700,3509428910,8260,8260,8260,8260,204
|
|
20240216,125600,3507743870,8250,8260,8270,8250,547
|
|
20240216,125500,3503223190,8260,8250,8260,8240,771
|
|
20240216,125400,3496855190,8260,8250,8260,8250,29
|
|
20240216,125300,3496615660,8250,8240,8250,8240,789
|
|
20240216,125200,3490111380,8230,8230,8230,8230,200
|
|
20240216,125100,3488465380,8220,8240,8240,8220,20
|
|
20240216,125000,3488300780,8240,8230,8240,8230,800
|
|
20240216,124900,3481710970,8220,8220,8220,8220,310
|
|
20240216,124800,3479162770,8220,8220,8230,8220,533
|
|
20240216,124700,3474779190,8210,8200,8210,8190,1721
|
|
20240216,124600,3460655740,8200,8200,8200,8200,0
|
|
20240216,124500,3460655740,8200,8150,8200,8150,1436
|
|
20240216,124400,3448895640,8150,8150,8150,8150,31
|
|
20240216,124300,3448642990,8160,8160,8160,8160,0
|
|
20240216,124200,3448642990,8160,8160,8170,8160,215
|
|
20240216,124100,3446888540,8150,8130,8150,8120,1788
|
|
20240216,124000,3432316590,8150,8150,8150,8150,31
|
|
20240216,123900,3432063940,8150,8150,8150,8150,0
|
|
20240216,123800,3432063940,8150,8150,8150,8150,0
|
|
20240216,123700,3432063940,8150,8150,8150,8150,0
|
|
20240216,123600,3432063940,8150,8150,8150,8150,156
|
|
20240216,123500,3430792540,8150,8150,8150,8150,0
|
|
20240216,123400,3430792540,8150,8150,8150,8150,0
|
|
20240216,123300,3430792540,8150,8150,8150,8150,127
|
|
20240216,123200,3429757490,8150,8110,8150,8110,212
|
|
20240216,123100,3428031460,8110,8100,8110,8090,303
|
|
20240216,123000,3425577150,8140,8130,8140,8090,597
|
|
20240216,122900,3420737430,8130,8130,8130,8130,0
|
|
20240216,122800,3420737430,8130,8110,8130,8110,294
|
|
20240216,122700,3418352230,8110,8130,8140,8060,6961
|
|
20240216,122600,3362113810,8130,8130,8130,8130,352
|
|
20240216,122500,3359252050,8120,8150,8150,8120,4283
|
|
20240216,122400,3324457040,8160,8160,8160,8160,22
|
|
20240216,122300,3324277520,8150,8160,8160,8150,1071
|
|
20240216,122200,3315548790,8160,8180,8180,8160,152
|
|
20240216,122100,3314306590,8190,8190,8190,8190,0
|
|
20240216,122000,3314306590,8190,8190,8190,8190,0
|
|
20240216,121900,3314306590,8190,8190,8190,8190,134
|
|
20240216,121800,3313209130,8190,8190,8190,8190,29
|
|
20240216,121700,3312971620,8180,8170,8180,8160,843
|
|
20240216,121600,3306084650,8180,8180,8180,8180,202
|
|
20240216,121500,3304432290,8180,8170,8180,8170,194
|
|
20240216,121400,3302845900,8170,8130,8170,8120,813
|
|
20240216,121300,3296230290,8120,8150,8150,8120,2710
|
|
20240216,121200,3274168950,8150,8150,8150,8150,153
|
|
20240216,121100,3272922000,8150,8190,8190,8150,1467
|
|
20240216,121000,3260948720,8200,8200,8200,8200,278
|
|
20240216,120900,3258669120,8210,8210,8210,8210,300
|
|
20240216,120800,3256206120,8210,8200,8210,8200,317
|
|
20240216,120700,3253603720,8200,8200,8210,8190,462
|
|
20240216,120600,3249812780,8210,8210,8210,8210,9
|
|
20240216,120500,3249738890,8220,8190,8230,8190,161
|
|
20240216,120400,3248415520,8230,8190,8230,8190,42
|
|
20240216,120300,3248070740,8230,8190,8230,8190,201
|
|
20240216,120200,3246420270,8190,8190,8190,8190,220
|
|
20240216,120100,3244618470,8190,8190,8190,8190,11
|
|
20240216,120000,3244528380,8230,8230,8230,8230,0
|
|
20240216,115900,3244528380,8230,8220,8230,8220,501
|
|
20240216,115800,3240410150,8220,8200,8220,8190,222
|
|
20240216,115700,3238591840,8220,8220,8220,8220,1
|
|
20240216,115600,3238583620,8190,8210,8210,8180,2759
|
|
20240216,115500,3216004680,8210,8210,8210,8210,116
|
|
20240216,115400,3215052320,8210,8210,8210,8210,0
|
|
20240216,115300,3215052320,8210,8210,8210,8210,132
|
|
20240216,115200,3213968600,8210,8220,8220,8210,61
|
|
20240216,115100,3213467670,8240,8240,8250,8240,192
|
|
20240216,115000,3211885150,8240,8220,8240,8220,1498
|
|
20240216,114900,3199566640,8220,8220,8220,8220,24
|
|
20240216,114800,3199369360,8230,8200,8230,8200,262
|
|
20240216,114700,3197213130,8200,8200,8230,8160,8429
|
|
20240216,114600,3128204790,8210,8230,8240,8210,2365
|
|
20240216,114500,3108784490,8220,8240,8240,8220,473
|
|
20240216,114400,3104894620,8230,8230,8230,8230,175
|
|
20240216,114300,3103454370,8240,8250,8250,8220,2593
|
|
20240216,114200,3082078790,8260,8260,8280,8260,73
|
|
20240216,114100,3081475790,8280,8280,8280,8270,111
|
|
20240216,114000,3080557310,8260,8260,8270,8260,746
|
|
20240216,113900,3074388350,8280,8260,8280,8260,189
|
|
20240216,113800,3072827190,8260,8270,8280,8260,354
|
|
20240216,113700,3069903040,8270,8290,8320,8270,390
|
|
20240216,113600,3066674380,8290,8300,8300,8290,430
|
|
20240216,113500,3063105690,8320,8300,8320,8300,6
|
|
20240216,113400,3063055870,8340,8340,8340,8340,22
|
|
20240216,113300,3062872390,8340,8300,8340,8300,96
|
|
20240216,113200,3062074750,8340,8320,8360,8290,8877
|
|
20240216,113100,2988351590,8360,8360,8360,8360,0
|
|
20240216,113000,2988351590,8360,8360,8360,8360,1
|
|
20240216,112900,2988343230,8370,8320,8370,8310,901
|
|
20240216,112800,2980852360,8370,8370,8370,8370,6
|
|
20240216,112700,2980802140,8380,8370,8380,8370,5
|
|
20240216,112600,2980760270,8320,8350,8380,8320,1696
|
|
20240216,112500,2966563360,8330,8320,8350,8320,306
|
|
20240216,112400,2964017360,8340,8350,8350,8320,4
|
|
20240216,112300,2963984000,8330,8370,8370,8330,426
|
|
20240216,112200,2960427090,8370,8370,8370,8370,2
|
|
20240216,112100,2960410350,8390,8390,8390,8390,0
|
|
20240216,112000,2960410350,8390,8390,8390,8390,0
|
|
20240216,111900,2960410350,8390,8340,8390,8340,17
|
|
20240216,111800,2960268470,8390,8330,8390,8330,3165
|
|
20240216,111700,2933751460,8360,8320,8360,8320,4
|
|
20240216,111600,2933718140,8320,8330,8330,8310,2035
|
|
20240216,111500,2916786450,8330,8350,8360,8330,943
|
|
20240216,111400,2908928080,8370,8370,8370,8370,0
|
|
20240216,111300,2908928080,8370,8380,8380,8370,2171
|
|
20240216,111200,2890756550,8370,8350,8380,8350,1757
|
|
20240216,111100,2876062560,8340,8340,8340,8340,20
|
|
20240216,111000,2875895760,8340,8340,8350,8340,1365
|
|
20240216,110900,2864498870,8330,8350,8350,8330,1453
|
|
20240216,110800,2852387320,8380,8370,8380,8340,403
|
|
20240216,110700,2849018760,8380,8380,8380,8380,41
|
|
20240216,110600,2848675180,8390,8350,8390,8350,3102
|
|
20240216,110500,2822773440,8350,8350,8390,8350,277
|
|
20240216,110400,2820458560,8350,8380,8390,8350,497
|
|
20240216,110300,2816305570,8390,8380,8390,8350,1051
|
|
20240216,110200,2807515350,8390,8390,8390,8350,26
|
|
20240216,110100,2807297410,8390,8390,8390,8370,1814
|
|
20240216,110000,2792114120,8370,8380,8390,8370,266
|
|
20240216,105900,2789886190,8380,8400,8400,8380,600
|
|
20240216,105800,2784851700,8410,8440,8440,8410,149
|
|
20240216,105700,2783598430,8410,8410,8440,8410,1755
|
|
20240216,105600,2768791160,8440,8400,8440,8390,835
|
|
20240216,105500,2761764220,8410,8400,8410,8350,4247
|
|
20240216,105400,2726159980,8350,8340,8390,8340,863
|
|
20240216,105300,2718943010,8340,8380,8380,8340,1801
|
|
20240216,105200,2703900110,8380,8370,8380,8350,1747
|
|
20240216,105100,2689267750,8380,8400,8430,8380,1417
|
|
20240216,105000,2677370630,8410,8430,8440,8400,1174
|
|
20240216,104900,2667481560,8440,8480,8480,8430,2357
|
|
20240216,104800,2647577020,8430,8440,8500,8420,23626
|
|
20240216,104700,2447334300,8440,8430,8440,8430,2611
|
|
20240216,104600,2425310120,8430,8390,8430,8370,17124
|
|
20240216,104500,2281406800,8370,8360,8400,8360,4858
|
|
20240216,104400,2240719800,8350,8370,8370,8350,81
|
|
20240216,104300,2240041950,8350,8370,8400,8350,2898
|
|
20240216,104200,2215743210,8370,8390,8390,8350,695
|
|
20240216,104100,2209935780,8390,8390,8400,8390,699
|
|
20240216,104000,2204070630,8390,8340,8390,8340,6240
|
|
20240216,103900,2151850240,8320,8320,8330,8310,905
|
|
20240216,103800,2144324400,8340,8330,8340,8300,2514
|
|
20240216,103700,2123444480,8330,8360,8360,8330,848
|
|
20240216,103600,2116369140,8360,8340,8370,8340,737
|
|
20240216,103500,2110210610,8340,8340,8340,8340,990
|
|
20240216,103400,2101954010,8340,8360,8380,8340,2720
|
|
20240216,103300,2079228310,8390,8360,8400,8350,11437
|
|
20240216,103200,1983429120,8360,8330,8360,8300,2840
|
|
20240216,103100,1959746470,8290,8290,8320,8290,12177
|
|
20240216,103000,1858632510,8290,8240,8290,8240,6743
|
|
20240216,102900,1802806110,8240,8260,8260,8240,1568
|
|
20240216,102800,1789876560,8260,8260,8270,8260,1000
|
|
20240216,102700,1781612330,8260,8270,8280,8260,215
|
|
20240216,102600,1779834440,8280,8280,8280,8280,167
|
|
20240216,102500,1778451680,8280,8280,8290,8280,943
|
|
20240216,102400,1770642460,8290,8270,8290,8270,4012
|
|
20240216,102300,1737425020,8260,8270,8270,8260,19
|
|
20240216,102200,1737267950,8240,8260,8280,8240,5078
|
|
20240216,102100,1695253640,8280,8280,8280,8280,1
|
|
20240216,102000,1695245360,8290,8290,8290,8280,559
|
|
20240216,101900,1690613660,8300,8250,8300,8250,10545
|
|
20240216,101800,1603356110,8220,8240,8250,8220,1763
|
|
20240216,101700,1588827400,8250,8220,8250,8220,3986
|
|
20240216,101600,1555991750,8220,8150,8220,8150,6734
|
|
20240216,101500,1500847450,8140,8140,8140,8140,1767
|
|
20240216,101400,1486464070,8160,8160,8160,8160,0
|
|
20240216,101300,1486464070,8160,8160,8160,8160,352
|
|
20240216,101200,1483591750,8150,8160,8160,8150,335
|
|
20240216,101100,1480859150,8160,8170,8170,8160,607
|
|
20240216,101000,1475906010,8170,8170,8170,8170,11
|
|
20240216,100900,1475816140,8160,8170,8170,8160,192
|
|
20240216,100800,1474248510,8170,8170,8170,8170,110
|
|
20240216,100700,1473349810,8170,8180,8180,8170,200
|
|
20240216,100600,1471715750,8180,8180,8180,8180,19
|
|
20240216,100500,1471560330,8160,8140,8180,8140,5650
|
|
20240216,100400,1425477210,8130,8130,8130,8130,146
|
|
20240216,100300,1424290230,8150,8150,8150,8130,15
|
|
20240216,100200,1424168000,8140,8140,8140,8140,51
|
|
20240216,100100,1423752860,8140,8140,8140,8140,195
|
|
20240216,100000,1422165560,8140,8140,8140,8140,5
|
|
20240216,095900,1422124860,8150,8150,8150,8150,112
|
|
20240216,095800,1421212060,8150,8150,8150,8150,0
|
|
20240216,095700,1421212060,8150,8150,8160,8150,291
|
|
20240216,095600,1418840310,8120,8150,8150,8120,1310
|
|
20240216,095500,1408199210,8150,8140,8150,8140,365
|
|
20240216,095400,1405226460,8140,8140,8140,8140,50
|
|
20240216,095300,1404819460,8130,8100,8130,8100,465
|
|
20240216,095200,1401043620,8100,8110,8110,8100,407
|
|
20240216,095100,1397746840,8110,8110,8120,8110,632
|
|
20240216,095000,1392620100,8110,8120,8120,8110,523
|
|
20240216,094900,1388378470,8130,8130,8130,8130,0
|
|
20240216,094800,1388378470,8130,8140,8140,8130,763
|
|
20240216,094700,1382170670,8150,8150,8160,8150,267
|
|
20240216,094600,1379993960,8160,8150,8160,8150,64
|
|
20240216,094500,1379471900,8150,8180,8180,8150,4505
|
|
20240216,094400,1342720120,8180,8180,8180,8170,28
|
|
20240216,094300,1342491330,8190,8190,8190,8190,241
|
|
20240216,094200,1340517540,8190,8180,8190,8180,340
|
|
20240216,094100,1337736310,8170,8180,8190,8170,269
|
|
20240216,094000,1335533430,8180,8170,8190,8170,1656
|
|
20240216,093900,1321976610,8170,8170,8180,8160,755
|
|
20240216,093800,1315806030,8160,8170,8190,8160,380
|
|
20240216,093700,1312699590,8180,8160,8180,8160,3383
|
|
20240216,093600,1285055770,8160,8160,8160,8160,250
|
|
20240216,093500,1283015770,8160,8160,8160,8150,114
|
|
20240216,093400,1282085930,8170,8160,8170,8150,161
|
|
20240216,093300,1280771590,8150,8110,8170,8110,6324
|
|
20240216,093200,1229239320,8110,8130,8130,8100,695
|
|
20240216,093100,1223602010,8120,8100,8120,8100,2431
|
|
20240216,093000,1203884870,8080,8090,8090,8080,204
|
|
20240216,092900,1202235530,8090,8060,8100,8060,350
|
|
20240216,092800,1199400730,8060,8100,8100,8060,601
|
|
20240216,092700,1194542130,8090,8100,8100,8090,462
|
|
20240216,092600,1190800210,8100,8100,8100,8100,579
|
|
20240216,092500,1186110310,8100,8140,8140,8100,230
|
|
20240216,092400,1184246950,8140,8110,8140,8110,104
|
|
20240216,092300,1183403450,8110,8120,8120,8100,402
|
|
20240216,092200,1180141760,8120,8140,8140,8120,6747
|
|
20240216,092100,1125291340,8140,8160,8160,8140,1446
|
|
20240216,092000,1113501850,8160,8170,8180,8160,2609
|
|
20240216,091900,1092186610,8200,8200,8200,8170,10029
|
|
20240216,091800,1009955090,8210,8210,8220,8200,1084
|
|
20240216,091700,1001051750,8220,8180,8220,8170,815
|
|
20240216,091600,994360610,8180,8200,8200,8170,2388
|
|
20240216,091500,974821410,8220,8190,8220,8150,5565
|
|
20240216,091400,929419730,8200,8160,8200,8160,3111
|
|
20240216,091300,903961990,8160,8240,8260,8160,2962
|
|
20240216,091200,879667400,8250,8280,8300,8250,5485
|
|
20240216,091100,834254150,8270,8210,8270,8210,2633
|
|
20240216,091000,812518500,8210,8240,8260,8210,3312
|
|
20240216,090900,785266000,8240,8280,8290,8210,5673
|
|
20240216,090800,738519450,8290,8200,8300,8200,15061
|
|
20240216,090700,614020290,8200,8210,8250,8180,24000
|
|
20240216,090600,416717390,8200,8160,8210,8120,12325
|
|
20240216,090500,315794710,8150,8080,8150,8060,5876
|
|
20240216,090400,268164890,8060,8140,8170,8030,10545
|
|
20240216,090300,182681860,8150,8170,8220,8130,5188
|
|
20240216,090200,140185160,8180,7960,8180,7960,10741
|
|
20240216,090100,53691640,7960,7930,7970,7900,3869
|
|
20240216,090000,22934400,7900,7850,7900,7850,2584
|