590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,184600,5018695480,15520,15520,15520,15520,0
|
|
20240220,184500,5018695480,15520,15520,15520,15520,0
|
|
20240220,184400,5018695480,15520,15520,15520,15520,0
|
|
20240220,184300,5018695480,15520,15520,15520,15520,0
|
|
20240220,184200,5018695480,15520,15520,15520,15520,0
|
|
20240220,184100,5018695480,15520,15520,15520,15520,0
|
|
20240220,184000,5018695480,15520,15520,15520,15520,0
|
|
20240220,183900,5018695480,15520,15520,15520,15520,0
|
|
20240220,183800,5018695480,15520,15520,15520,15520,0
|
|
20240220,183700,5018695480,15520,15520,15520,15520,0
|
|
20240220,183600,5018695480,15520,15520,15520,15520,0
|
|
20240220,183500,5018695480,15520,15520,15520,15520,0
|
|
20240220,183400,5018695480,15520,15520,15520,15520,0
|
|
20240220,183300,5018695480,15520,15520,15520,15520,0
|
|
20240220,183200,5018695480,15520,15520,15520,15520,0
|
|
20240220,183100,5018695480,15520,15520,15520,15520,0
|
|
20240220,183000,5018695480,15520,15520,15520,15520,0
|
|
20240220,182900,5018695480,15520,15520,15520,15520,0
|
|
20240220,182800,5018695480,15520,15520,15520,15520,0
|
|
20240220,182700,5018695480,15520,15520,15520,15520,0
|
|
20240220,182600,5018695480,15520,15520,15520,15520,0
|
|
20240220,182500,5018695480,15520,15520,15520,15520,0
|
|
20240220,182400,5018695480,15520,15520,15520,15520,0
|
|
20240220,182300,5018695480,15520,15520,15520,15520,0
|
|
20240220,182200,5018695480,15520,15520,15520,15520,0
|
|
20240220,182100,5018695480,15520,15520,15520,15520,0
|
|
20240220,182000,5018695480,15520,15520,15520,15520,0
|
|
20240220,181900,5018695480,15520,15520,15520,15520,0
|
|
20240220,181800,5018695480,15520,15520,15520,15520,0
|
|
20240220,181700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,181600,5018695480,15520,15520,15520,15520,0
|
|
20240220,181500,5018695480,15520,15520,15520,15520,0
|
|
20240220,181400,5018695480,15520,15520,15520,15520,0
|
|
20240220,181300,5018695480,15520,15520,15520,15520,0
|
|
20240220,181200,5018695480,15520,15520,15520,15520,0
|
|
20240220,181100,5018695480,15520,15520,15520,15520,0
|
|
20240220,181000,5018695480,15520,15520,15520,15520,0
|
|
20240220,180900,5018695480,15520,15520,15520,15520,0
|
|
20240220,180800,5018695480,15520,15520,15520,15520,0
|
|
20240220,180700,5018695480,15520,15520,15520,15520,0
|
|
20240220,180600,5018695480,15520,15520,15520,15520,0
|
|
20240220,180500,5018695480,15520,15520,15520,15520,0
|
|
20240220,180400,5018695480,15520,15520,15520,15520,0
|
|
20240220,180300,5018695480,15520,15520,15520,15520,0
|
|
20240220,180200,5018695480,15520,15520,15520,15520,0
|
|
20240220,180100,5018695480,15520,15520,15520,15520,0
|
|
20240220,180000,5018695480,15520,15520,15520,15520,0
|
|
20240220,175900,5018695480,15520,15520,15520,15520,0
|
|
20240220,175800,5018695480,15520,15520,15520,15520,0
|
|
20240220,175700,5018695480,15520,15520,15520,15520,0
|
|
20240220,175600,5018695480,15520,15520,15520,15520,0
|
|
20240220,175500,5018695480,15520,15520,15520,15520,0
|
|
20240220,175400,5018695480,15520,15520,15520,15520,0
|
|
20240220,175300,5018695480,15520,15520,15520,15520,0
|
|
20240220,175200,5018695480,15520,15520,15520,15520,0
|
|
20240220,175100,5018695480,15520,15520,15520,15520,0
|
|
20240220,175000,5018695480,15520,15520,15520,15520,0
|
|
20240220,174900,5018695480,15520,15520,15520,15520,0
|
|
20240220,174800,5018695480,15520,15520,15520,15520,0
|
|
20240220,174700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,174600,5018695480,15520,15520,15520,15520,0
|
|
20240220,174500,5018695480,15520,15520,15520,15520,0
|
|
20240220,174400,5018695480,15520,15520,15520,15520,0
|
|
20240220,174300,5018695480,15520,15520,15520,15520,0
|
|
20240220,174200,5018695480,15520,15520,15520,15520,0
|
|
20240220,174100,5018695480,15520,15520,15520,15520,0
|
|
20240220,174000,5018695480,15520,15520,15520,15520,0
|
|
20240220,173900,5018695480,15520,15520,15520,15520,0
|
|
20240220,173800,5018695480,15520,15520,15520,15520,0
|
|
20240220,173700,5018695480,15520,15520,15520,15520,0
|
|
20240220,173600,5018695480,15520,15520,15520,15520,0
|
|
20240220,173500,5018695480,15520,15520,15520,15520,0
|
|
20240220,173400,5018695480,15520,15520,15520,15520,0
|
|
20240220,173300,5018695480,15520,15520,15520,15520,0
|
|
20240220,173200,5018695480,15520,15520,15520,15520,0
|
|
20240220,173100,5018695480,15520,15520,15520,15520,0
|
|
20240220,173000,5018695480,15520,15520,15520,15520,0
|
|
20240220,172900,5018695480,15520,15520,15520,15520,0
|
|
20240220,172800,5018695480,15520,15520,15520,15520,0
|
|
20240220,172700,5018695480,15520,15520,15520,15520,0
|
|
20240220,172600,5018695480,15520,15520,15520,15520,0
|
|
20240220,172500,5018695480,15520,15520,15520,15520,0
|
|
20240220,172400,5018695480,15520,15520,15520,15520,0
|
|
20240220,172300,5018695480,15520,15520,15520,15520,0
|
|
20240220,172200,5018695480,15520,15520,15520,15520,0
|
|
20240220,172100,5018695480,15520,15520,15520,15520,0
|
|
20240220,172000,5018695480,15520,15520,15520,15520,0
|
|
20240220,171900,5018695480,15520,15520,15520,15520,0
|
|
20240220,171800,5018695480,15520,15520,15520,15520,0
|
|
20240220,171700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,171600,5018695480,15520,15520,15520,15520,0
|
|
20240220,171500,5018695480,15520,15520,15520,15520,0
|
|
20240220,171400,5018695480,15520,15520,15520,15520,0
|
|
20240220,171300,5018695480,15520,15520,15520,15520,0
|
|
20240220,171200,5018695480,15520,15520,15520,15520,0
|
|
20240220,171100,5018695480,15520,15520,15520,15520,0
|
|
20240220,171000,5018695480,15520,15520,15520,15520,0
|
|
20240220,170900,5018695480,15520,15520,15520,15520,0
|
|
20240220,170800,5018695480,15520,15520,15520,15520,0
|
|
20240220,170700,5018695480,15520,15520,15520,15520,0
|
|
20240220,170600,5018695480,15520,15520,15520,15520,0
|
|
20240220,170500,5018695480,15520,15520,15520,15520,0
|
|
20240220,170400,5018695480,15520,15520,15520,15520,0
|
|
20240220,170300,5018695480,15520,15520,15520,15520,0
|
|
20240220,170200,5018695480,15520,15520,15520,15520,0
|
|
20240220,170100,5018695480,15520,15520,15520,15520,0
|
|
20240220,170000,5018695480,15520,15520,15520,15520,0
|
|
20240220,165900,5018695480,15520,15520,15520,15520,0
|
|
20240220,165800,5018695480,15520,15520,15520,15520,0
|
|
20240220,165700,5018695480,15520,15520,15520,15520,0
|
|
20240220,165600,5018695480,15520,15520,15520,15520,0
|
|
20240220,165500,5018695480,15520,15520,15520,15520,0
|
|
20240220,165400,5018695480,15520,15520,15520,15520,0
|
|
20240220,165300,5018695480,15520,15520,15520,15520,0
|
|
20240220,165200,5018695480,15520,15520,15520,15520,0
|
|
20240220,165100,5018695480,15520,15520,15520,15520,0
|
|
20240220,165000,5018695480,15520,15520,15520,15520,0
|
|
20240220,164900,5018695480,15520,15520,15520,15520,0
|
|
20240220,164800,5018695480,15520,15520,15520,15520,0
|
|
20240220,164700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,164600,5018695480,15520,15520,15520,15520,0
|
|
20240220,164500,5018695480,15520,15520,15520,15520,0
|
|
20240220,164400,5018695480,15520,15520,15520,15520,0
|
|
20240220,164300,5018695480,15520,15520,15520,15520,0
|
|
20240220,164200,5018695480,15520,15520,15520,15520,0
|
|
20240220,164100,5018695480,15520,15520,15520,15520,0
|
|
20240220,164000,5018695480,15520,15520,15520,15520,0
|
|
20240220,163900,5018695480,15520,15520,15520,15520,0
|
|
20240220,163800,5018695480,15520,15520,15520,15520,0
|
|
20240220,163700,5018695480,15520,15520,15520,15520,0
|
|
20240220,163600,5018695480,15520,15520,15520,15520,0
|
|
20240220,163500,5018695480,15520,15520,15520,15520,0
|
|
20240220,163400,5018695480,15520,15520,15520,15520,0
|
|
20240220,163300,5018695480,15520,15520,15520,15520,0
|
|
20240220,163200,5018695480,15520,15520,15520,15520,0
|
|
20240220,163100,5018695480,15520,15520,15520,15520,0
|
|
20240220,163000,5018695480,15520,15520,15520,15520,0
|
|
20240220,162900,5018695480,15520,15520,15520,15520,0
|
|
20240220,162800,5018695480,15520,15520,15520,15520,0
|
|
20240220,162700,5018695480,15520,15520,15520,15520,0
|
|
20240220,162600,5018695480,15520,15520,15520,15520,0
|
|
20240220,162500,5018695480,15520,15520,15520,15520,0
|
|
20240220,162400,5018695480,15520,15520,15520,15520,0
|
|
20240220,162300,5018695480,15520,15520,15520,15520,0
|
|
20240220,162200,5018695480,15520,15520,15520,15520,0
|
|
20240220,162100,5018695480,15520,15520,15520,15520,0
|
|
20240220,162000,5018695480,15520,15520,15520,15520,0
|
|
20240220,161900,5018695480,15520,15520,15520,15520,0
|
|
20240220,161800,5018695480,15520,15520,15520,15520,0
|
|
20240220,161700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,161600,5018695480,15520,15520,15520,15520,0
|
|
20240220,161500,5018695480,15520,15520,15520,15520,0
|
|
20240220,161400,5018695480,15520,15520,15520,15520,0
|
|
20240220,161300,5018695480,15520,15520,15520,15520,0
|
|
20240220,161200,5018695480,15520,15520,15520,15520,0
|
|
20240220,161100,5018695480,15520,15520,15520,15520,0
|
|
20240220,161000,5018695480,15520,15520,15520,15520,0
|
|
20240220,160900,5018695480,15520,15520,15520,15520,0
|
|
20240220,160800,5018695480,15520,15520,15520,15520,0
|
|
20240220,160700,5018695480,15520,15520,15520,15520,0
|
|
20240220,160600,5018695480,15520,15520,15520,15520,0
|
|
20240220,160500,5018695480,15520,15520,15520,15520,0
|
|
20240220,160400,5018695480,15520,15520,15520,15520,0
|
|
20240220,160300,5018695480,15520,15520,15520,15520,0
|
|
20240220,160200,5018695480,15520,15520,15520,15520,0
|
|
20240220,160100,5018695480,15520,15520,15520,15520,0
|
|
20240220,160000,5018695480,15520,15520,15520,15520,0
|
|
20240220,155900,5018695480,15520,15520,15520,15520,0
|
|
20240220,155800,5018695480,15520,15520,15520,15520,0
|
|
20240220,155700,5018695480,15520,15520,15520,15520,0
|
|
20240220,155600,5018695480,15520,15520,15520,15520,0
|
|
20240220,155500,5018695480,15520,15520,15520,15520,0
|
|
20240220,155400,5018695480,15520,15520,15520,15520,0
|
|
20240220,155300,5018695480,15520,15520,15520,15520,0
|
|
20240220,155200,5018695480,15520,15520,15520,15520,0
|
|
20240220,155100,5018695480,15520,15520,15520,15520,0
|
|
20240220,155000,5018695480,15520,15520,15520,15520,0
|
|
20240220,154900,5018695480,15520,15520,15520,15520,0
|
|
20240220,154800,5018695480,15520,15520,15520,15520,0
|
|
20240220,154700,5018695480,15520,15520,15520,15520,14904
|
|
20240220,154600,5018695480,15520,15520,15520,15520,0
|
|
20240220,154500,5018695480,15520,15520,15520,15520,0
|
|
20240220,154400,5018695480,15520,15520,15520,15520,0
|
|
20240220,154300,5018695480,15520,15520,15520,15520,0
|
|
20240220,154200,5018695480,15520,15520,15520,15520,0
|
|
20240220,154100,5018695480,15520,15520,15520,15520,0
|
|
20240220,154000,5018695480,15520,15520,15520,15520,0
|
|
20240220,153900,5018695480,15520,15520,15520,15520,0
|
|
20240220,153800,5018695480,15520,15520,15520,15520,0
|
|
20240220,153700,5018695480,15520,15520,15520,15520,0
|
|
20240220,153600,5018695480,15520,15520,15520,15520,0
|
|
20240220,153500,5018695480,15520,15520,15520,15520,0
|
|
20240220,153400,5018695480,15520,15520,15520,15520,0
|
|
20240220,153300,5018695480,15520,15520,15520,15520,0
|
|
20240220,153200,5018695480,15520,15520,15520,15520,0
|
|
20240220,153100,5018695480,15520,15520,15520,15520,0
|
|
20240220,153000,5018695480,15520,15520,15520,15520,14904
|
|
20240220,152900,4787385400,15560,15560,15560,15560,0
|
|
20240220,152800,4787385400,15560,15560,15560,15560,0
|
|
20240220,152700,4787385400,15560,15560,15560,15560,0
|
|
20240220,152600,4787385400,15560,15560,15560,15560,0
|
|
20240220,152500,4787385400,15560,15560,15560,15560,0
|
|
20240220,152400,4787385400,15560,15560,15560,15560,0
|
|
20240220,152300,4787385400,15560,15560,15560,15560,0
|
|
20240220,152200,4787385400,15560,15560,15560,15560,0
|
|
20240220,152100,4787385400,15560,15560,15560,15560,0
|
|
20240220,152000,4787385400,15560,15560,15560,15560,0
|
|
20240220,151900,4787385400,15560,15590,15590,15560,2413
|
|
20240220,151800,4749779600,15600,15600,15600,15590,992
|
|
20240220,151700,4734311320,15590,15580,15600,15580,1195
|
|
20240220,151600,4715678390,15580,15600,15600,15580,647
|
|
20240220,151500,4705595390,15600,15590,15600,15580,3170
|
|
20240220,151400,4656175470,15590,15590,15600,15590,1642
|
|
20240220,151300,4630572470,15590,15570,15610,15570,4366
|
|
20240220,151200,4562492820,15580,15570,15580,15560,616
|
|
20240220,151100,4552902710,15580,15580,15580,15580,1845
|
|
20240220,151000,4524157610,15580,15570,15580,15570,335
|
|
20240220,150900,4518938640,15570,15580,15580,15570,381
|
|
20240220,150800,4513004030,15580,15570,15580,15560,544
|
|
20240220,150700,4504532320,15580,15580,15580,15570,3712
|
|
20240220,150600,4446700350,15600,15600,15600,15580,3840
|
|
20240220,150500,4386818890,15600,15600,15600,15590,510
|
|
20240220,150400,4378862920,15600,15600,15600,15590,569
|
|
20240220,150300,4369986530,15600,15570,15600,15560,3723
|
|
20240220,150200,4311995620,15560,15560,15560,15550,504
|
|
20240220,150100,4304153990,15560,15560,15560,15560,484
|
|
20240220,150000,4296622950,15560,15550,15560,15550,352
|
|
20240220,145900,4291146990,15560,15540,15560,15540,1372
|
|
20240220,145800,4269813650,15540,15530,15540,15530,60
|
|
20240220,145700,4268881700,15540,15540,15540,15530,849
|
|
20240220,145600,4255688250,15540,15530,15540,15530,2077
|
|
20240220,145500,4223413650,15540,15530,15540,15530,283
|
|
20240220,145400,4219015860,15540,15540,15540,15530,423
|
|
20240220,145300,4212443750,15540,15540,15540,15540,377
|
|
20240220,145200,4206585170,15540,15540,15540,15530,199
|
|
20240220,145100,4203493160,15530,15540,15540,15530,330
|
|
20240220,145000,4198366960,15540,15530,15540,15530,107
|
|
20240220,144900,4196704960,15530,15530,15530,15530,478
|
|
20240220,144800,4189281620,15530,15530,15530,15520,641
|
|
20240220,144700,4179328010,15530,15530,15530,15520,439
|
|
20240220,144600,4172510350,15530,15520,15530,15520,342
|
|
20240220,144500,4167200250,15520,15520,15530,15520,901
|
|
20240220,144400,4153209630,15530,15530,15530,15520,364
|
|
20240220,144300,4147557190,15530,15530,15530,15520,524
|
|
20240220,144200,4139421940,15520,15530,15530,15520,468
|
|
20240220,144100,4132155100,15530,15520,15530,15520,2219
|
|
20240220,144000,4097695320,15520,15520,15520,15520,277
|
|
20240220,143900,4093396280,15530,15520,15530,15520,92
|
|
20240220,143800,4091968240,15520,15520,15530,15520,264
|
|
20240220,143700,4087870520,15530,15520,15530,15520,75
|
|
20240220,143600,4086706470,15520,15520,15530,15520,135
|
|
20240220,143500,4084611060,15520,15510,15520,15510,317
|
|
20240220,143400,4079691270,15510,15520,15530,15510,1185
|
|
20240220,143300,4061305400,15530,15520,15530,15520,452
|
|
20240220,143200,4054290070,15530,15520,15530,15520,247
|
|
20240220,143100,4050456440,15520,15520,15520,15520,69
|
|
20240220,143000,4049385560,15530,15520,15530,15510,1166
|
|
20240220,142900,4031289400,15520,15510,15530,15510,260
|
|
20240220,142800,4027253910,15510,15510,15510,15510,126
|
|
20240220,142700,4025299650,15510,15510,15520,15510,213
|
|
20240220,142600,4021995800,15520,15510,15530,15510,186
|
|
20240220,142500,4019110850,15530,15520,15530,15520,2785
|
|
20240220,142400,3975887180,15520,15520,15520,15520,115
|
|
20240220,142300,3974102380,15530,15520,15530,15520,200
|
|
20240220,142200,3970998280,15520,15520,15520,15520,5
|
|
20240220,142100,3970920680,15520,15520,15530,15520,1098
|
|
20240220,142000,3953874770,15530,15530,15530,15520,346
|
|
20240220,141900,3948503570,15530,15520,15530,15520,56
|
|
20240220,141800,3947634440,15520,15530,15540,15520,1550
|
|
20240220,141700,3923562750,15540,15530,15540,15530,243
|
|
20240220,141600,3919787950,15530,15530,15530,15520,561
|
|
20240220,141500,3911076780,15530,15520,15530,15520,334
|
|
20240220,141400,3905891130,15520,15520,15530,15520,434
|
|
20240220,141300,3899153140,15520,15520,15520,15520,11
|
|
20240220,141200,3898982420,15530,15530,15530,15520,238
|
|
20240220,141100,3895288300,15520,15540,15540,15520,393
|
|
20240220,141000,3889185790,15530,15540,15540,15530,545
|
|
20240220,140900,3880721830,15540,15520,15540,15520,385
|
|
20240220,140800,3874743120,15520,15530,15530,15520,49
|
|
20240220,140700,3873982600,15530,15530,15530,15520,145
|
|
20240220,140600,3871730760,15520,15520,15520,15520,274
|
|
20240220,140500,3867478280,15540,15530,15540,15530,717
|
|
20240220,140400,3856343160,15530,15520,15530,15520,379
|
|
20240220,140300,3850458280,15530,15520,15530,15520,230
|
|
20240220,140200,3846887090,15520,15520,15530,15520,790
|
|
20240220,140100,3834623290,15520,15510,15520,15510,688
|
|
20240220,140000,3823949610,15520,15520,15530,15520,2596
|
|
20240220,135900,3783658480,15530,15520,15530,15520,162
|
|
20240220,135800,3781142630,15520,15530,15530,15520,59
|
|
20240220,135700,3780226820,15520,15530,15530,15520,165
|
|
20240220,135600,3777665150,15520,15540,15540,15520,273
|
|
20240220,135500,3773425410,15530,15520,15530,15520,578
|
|
20240220,135400,3764449530,15530,15520,15530,15520,319
|
|
20240220,135300,3759496460,15530,15520,15530,15520,117
|
|
20240220,135200,3757679910,15530,15530,15530,15520,77
|
|
20240220,135100,3756484110,15530,15540,15540,15530,608
|
|
20240220,135000,3747041700,15540,15540,15540,15540,33
|
|
20240220,134900,3746528880,15530,15530,15530,15530,238
|
|
20240220,134800,3742832740,15530,15540,15540,15530,1617
|
|
20240220,134700,3717715240,15540,15550,15550,15540,426
|
|
20240220,134600,3711093680,15540,15570,15570,15540,879
|
|
20240220,134500,3697423030,15570,15550,15570,15550,668
|
|
20240220,134400,3687029950,15550,15550,15560,15550,102
|
|
20240220,134300,3685443670,15550,15560,15560,15550,265
|
|
20240220,134200,3681322720,15560,15550,15560,15550,119
|
|
20240220,134100,3679471790,15560,15550,15560,15540,304
|
|
20240220,134000,3674744740,15550,15540,15550,15540,649
|
|
20240220,133900,3664659000,15540,15530,15540,15530,246
|
|
20240220,133800,3660837330,15540,15530,15540,15530,941
|
|
20240220,133700,3646223460,15520,15520,15530,15520,167
|
|
20240220,133600,3643630430,15530,15520,15530,15520,142
|
|
20240220,133500,3641425880,15530,15520,15530,15520,163
|
|
20240220,133400,3638895350,15520,15530,15530,15520,274
|
|
20240220,133300,3634641330,15530,15530,15530,15520,230
|
|
20240220,133200,3631070590,15520,15520,15520,15520,1
|
|
20240220,133100,3631055070,15520,15510,15520,15510,401
|
|
20240220,133000,3624832020,15510,15510,15520,15510,116
|
|
20240220,132900,3623032560,15510,15520,15520,15510,211
|
|
20240220,132800,3619758640,15520,15510,15520,15510,462
|
|
20240220,132700,3612592520,15500,15510,15510,15500,519
|
|
20240220,132600,3604545010,15510,15520,15520,15510,1268
|
|
20240220,132500,3584869550,15510,15520,15520,15510,80
|
|
20240220,132400,3583628740,15520,15520,15520,15510,552
|
|
20240220,132300,3575062410,15530,15510,15530,15510,228
|
|
20240220,132200,3571523900,15510,15520,15520,15510,83
|
|
20240220,132100,3570235750,15520,15510,15520,15510,123
|
|
20240220,132000,3568327540,15530,15530,15530,15520,1135
|
|
20240220,131900,3550711450,15520,15530,15530,15520,1233
|
|
20240220,131800,3531572840,15530,15520,15530,15520,402
|
|
20240220,131700,3525330490,15530,15510,15530,15510,752
|
|
20240220,131600,3513658840,15520,15520,15530,15520,385
|
|
20240220,131500,3507683610,15520,15510,15520,15510,288
|
|
20240220,131400,3503215030,15510,15510,15510,15510,308
|
|
20240220,131300,3498437950,15500,15500,15510,15500,270
|
|
20240220,131200,3494251950,15500,15520,15520,15500,3431
|
|
20240220,131100,3441037110,15510,15520,15520,15510,1574
|
|
20240220,131000,3416624080,15520,15520,15520,15510,203
|
|
20240220,130900,3413473530,15520,15520,15530,15520,844
|
|
20240220,130800,3400374030,15530,15530,15530,15530,43
|
|
20240220,130700,3399706240,15530,15540,15540,15530,165
|
|
20240220,130600,3397142180,15540,15530,15540,15520,915
|
|
20240220,130500,3382935940,15530,15550,15550,15530,3057
|
|
20240220,130400,3335431820,15540,15540,15540,15540,21
|
|
20240220,130300,3335105480,15540,15550,15550,15540,274
|
|
20240220,130200,3330846020,15560,15550,15560,15550,36
|
|
20240220,130100,3330285870,15540,15540,15550,15540,6
|
|
20240220,130000,3330192590,15540,15560,15560,15540,1949
|
|
20240220,125900,3299890800,15570,15560,15570,15560,3310
|
|
20240220,125800,3248360290,15560,15560,15570,15560,48
|
|
20240220,125700,3247613130,15560,15560,15560,15550,792
|
|
20240220,125600,3235291350,15570,15560,15570,15560,34
|
|
20240220,125500,3234762220,15560,15570,15570,15560,1343
|
|
20240220,125400,3213857820,15570,15570,15580,15570,217
|
|
20240220,125300,3210477770,15580,15580,15580,15570,1135
|
|
20240220,125200,3192802700,15580,15570,15580,15570,111
|
|
20240220,125100,3191073370,15580,15580,15580,15570,228
|
|
20240220,125000,3187522380,15580,15590,15590,15580,754
|
|
20240220,124900,3175775050,15580,15580,15600,15580,104
|
|
20240220,124800,3174153760,15590,15600,15600,15590,1832
|
|
20240220,124700,3145591450,15600,15590,15600,15590,36
|
|
20240220,124600,3145029900,15590,15590,15590,15590,52
|
|
20240220,124500,3144219220,15590,15590,15590,15580,1295
|
|
20240220,124400,3124031650,15590,15580,15590,15580,133
|
|
20240220,124300,3121958740,15590,15580,15590,15580,72
|
|
20240220,124200,3120836370,15590,15580,15590,15570,159
|
|
20240220,124100,3118360360,15580,15580,15580,15570,110
|
|
20240220,124000,3116646680,15580,15580,15580,15570,337
|
|
20240220,123900,3111396730,15580,15580,15580,15570,120
|
|
20240220,123800,3109528000,15570,15570,15580,15570,54
|
|
20240220,123700,3108687210,15570,15560,15570,15560,57
|
|
20240220,123600,3107799770,15570,15570,15570,15560,344
|
|
20240220,123500,3102446460,15560,15570,15570,15560,88
|
|
20240220,123400,3101076360,15570,15570,15570,15560,124
|
|
20240220,123300,3099146240,15570,15560,15570,15560,296
|
|
20240220,123200,3094539420,15570,15560,15570,15560,145
|
|
20240220,123100,3092282510,15550,15560,15560,15550,64
|
|
20240220,123000,3091286740,15560,15550,15560,15550,260
|
|
20240220,122900,3087242920,15550,15550,15560,15550,277
|
|
20240220,122800,3082933760,15560,15570,15570,15560,373
|
|
20240220,122700,3077129820,15570,15560,15570,15550,1189
|
|
20240220,122600,3058629440,15560,15550,15560,15550,52
|
|
20240220,122500,3057820820,15550,15560,15560,15550,85
|
|
20240220,122400,3056498970,15550,15550,15560,15540,328
|
|
20240220,122300,3051398620,15550,15540,15550,15540,765
|
|
20240220,122200,3039503250,15540,15540,15540,15540,51
|
|
20240220,122100,3038710710,15540,15540,15540,15540,179
|
|
20240220,122000,3035929050,15540,15550,15550,15540,52
|
|
20240220,121900,3035120960,15550,15540,15550,15530,889
|
|
20240220,121800,3021306240,15530,15530,15540,15530,171
|
|
20240220,121700,3018650410,15530,15540,15540,15530,149
|
|
20240220,121600,3016336020,15530,15540,15540,15530,98
|
|
20240220,121500,3014813650,15530,15540,15540,15530,627
|
|
20240220,121400,3005074790,15530,15530,15540,15530,182
|
|
20240220,121300,3002248020,15530,15530,15540,15530,1818
|
|
20240220,121200,2974008110,15530,15540,15540,15530,2759
|
|
20240220,121100,2931143660,15540,15540,15540,15540,109
|
|
20240220,121000,2929449800,15540,15550,15550,15540,88
|
|
20240220,120900,2928081940,15540,15550,15550,15540,130
|
|
20240220,120800,2926061720,15550,15560,15560,15550,243
|
|
20240220,120700,2922282510,15550,15550,15550,15550,6
|
|
20240220,120600,2922189210,15550,15560,15560,15550,226
|
|
20240220,120500,2918673930,15550,15530,15560,15530,156
|
|
20240220,120400,2916248750,15530,15530,15540,15530,58
|
|
20240220,120300,2915348000,15540,15530,15540,15530,267
|
|
20240220,120200,2911200140,15530,15530,15530,15530,52
|
|
20240220,120100,2910392580,15540,15540,15540,15530,145
|
|
20240220,120000,2908139930,15530,15540,15550,15530,1305
|
|
20240220,115900,2887861460,15550,15540,15550,15540,85
|
|
20240220,115800,2886539760,15540,15540,15540,15540,410
|
|
20240220,115700,2880168360,15540,15540,15550,15540,95
|
|
20240220,115600,2878691770,15540,15550,15550,15540,183
|
|
20240220,115500,2875846640,15540,15530,15550,15530,1183
|
|
20240220,115400,2857459360,15530,15540,15540,15530,227
|
|
20240220,115300,2853932490,15540,15540,15540,15530,243
|
|
20240220,115200,2850156330,15530,15540,15540,15530,56
|
|
20240220,115100,2849286600,15540,15530,15540,15530,47
|
|
20240220,115000,2848556470,15530,15540,15540,15530,137
|
|
20240220,114900,2846428000,15540,15540,15550,15540,202
|
|
20240220,114800,2843287200,15530,15520,15540,15520,1746
|
|
20240220,114700,2816172270,15520,15510,15520,15510,392
|
|
20240220,114600,2810089240,15510,15510,15520,15500,2318
|
|
20240220,114500,2774125890,15510,15520,15520,15510,911
|
|
20240220,114400,2759989390,15520,15520,15530,15520,131
|
|
20240220,114300,2757955970,15530,15520,15530,15520,113
|
|
20240220,114200,2756202100,15520,15520,15530,15520,36
|
|
20240220,114100,2755643350,15520,15520,15520,15520,72
|
|
20240220,114000,2754525910,15520,15530,15530,15520,107
|
|
20240220,113900,2752864420,15530,15530,15540,15520,130
|
|
20240220,113800,2750845980,15540,15530,15540,15520,55
|
|
20240220,113700,2749992190,15530,15510,15550,15510,57
|
|
20240220,113600,2749107820,15500,15510,15560,15500,903
|
|
20240220,113500,2735072780,15500,15510,15510,15500,528
|
|
20240220,113400,2726883980,15500,15500,15500,15500,150
|
|
20240220,113300,2724558980,15500,15490,15500,15490,167
|
|
20240220,113200,2721972140,15500,15500,15500,15500,2431
|
|
20240220,113100,2684291640,15500,15490,15500,15490,174
|
|
20240220,113000,2681596090,15500,15490,15500,15490,333
|
|
20240220,112900,2676436800,15490,15480,15490,15470,254
|
|
20240220,112800,2672504010,15480,15490,15490,15480,99
|
|
20240220,112700,2670971290,15490,15500,15500,15490,156
|
|
20240220,112600,2668554550,15490,15480,15490,15480,86
|
|
20240220,112500,2667223060,15480,15480,15480,15470,14
|
|
20240220,112400,2667006350,15470,15480,15490,15470,43
|
|
20240220,112300,2666340890,15480,15510,15510,15480,526
|
|
20240220,112200,2658187790,15530,15530,15530,15530,42
|
|
20240220,112100,2657535530,15530,15500,15530,15490,71
|
|
20240220,112000,2656435120,15500,15540,15540,15500,77
|
|
20240220,111900,2655241000,15500,15480,15540,15480,115
|
|
20240220,111800,2653457870,15470,15460,15500,15460,1861
|
|
20240220,111700,2624641320,15470,15470,15470,15470,45
|
|
20240220,111600,2623945170,15460,15470,15470,15460,1112
|
|
20240220,111500,2606742670,15460,15470,15470,15460,245
|
|
20240220,111400,2602953170,15470,15470,15470,15460,164
|
|
20240220,111300,2600416110,15470,15470,15470,15460,99
|
|
20240220,111200,2598885140,15460,15450,15460,15450,368
|
|
20240220,111100,2593196070,15460,15450,15460,15450,50
|
|
20240220,111000,2592423550,15460,15470,15470,15450,924
|
|
20240220,110900,2578139670,15470,15470,15470,15460,132
|
|
20240220,110800,2576098280,15460,15460,15460,15460,751
|
|
20240220,110700,2564487820,15460,15460,15470,15450,1174
|
|
20240220,110600,2546338640,15460,15440,15470,15440,225
|
|
20240220,110500,2542861960,15460,15450,15470,15440,2057
|
|
20240220,110400,2511100390,15450,15450,15450,15440,680
|
|
20240220,110300,2500596720,15450,15460,15460,15440,3252
|
|
20240220,110200,2450350090,15470,15510,15510,15470,6550
|
|
20240220,110100,2348825070,15510,15550,15550,15510,114
|
|
20240220,110000,2347055320,15520,15510,15520,15510,399
|
|
20240220,105900,2340863110,15510,15510,15520,15510,1422
|
|
20240220,105800,2318807800,15510,15510,15520,15510,467
|
|
20240220,105700,2311560090,15520,15510,15520,15510,144
|
|
20240220,105600,2309326520,15520,15520,15520,15510,421
|
|
20240220,105500,2302793740,15520,15520,15520,15520,117
|
|
20240220,105400,2300977900,15520,15520,15530,15520,58
|
|
20240220,105300,2300077710,15530,15510,15540,15510,126
|
|
20240220,105200,2298120000,15510,15540,15540,15510,50
|
|
20240220,105100,2297343330,15510,15500,15540,15500,172
|
|
20240220,105000,2294673880,15490,15490,15500,15490,18
|
|
20240220,104900,2294395050,15500,15490,15500,15490,764
|
|
20240220,104800,2282558170,15490,15500,15500,15490,3229
|
|
20240220,104700,2232530280,15510,15500,15510,15500,1825
|
|
20240220,104600,2204242320,15510,15500,15510,15500,550
|
|
20240220,104500,2195711860,15510,15510,15510,15510,233
|
|
20240220,104400,2192098030,15510,15510,15520,15510,494
|
|
20240220,104300,2184435690,15510,15510,15510,15500,675
|
|
20240220,104200,2173968450,15510,15510,15520,15500,359
|
|
20240220,104100,2168399120,15510,15510,15520,15500,2634
|
|
20240220,104000,2127561410,15520,15530,15530,15510,1765
|
|
20240220,103900,2100156060,15530,15520,15530,15520,1136
|
|
20240220,103800,2082517410,15520,15550,15560,15520,7363
|
|
20240220,103700,1968053550,15550,15560,15570,15550,151
|
|
20240220,103600,1965704790,15570,15560,15570,15550,250
|
|
20240220,103500,1961814490,15550,15560,15560,15550,3928
|
|
20240220,103400,1900730020,15550,15550,15560,15550,1776
|
|
20240220,103300,1873109590,15560,15580,15580,15560,1905
|
|
20240220,103200,1843457920,15590,15580,15590,15580,1011
|
|
20240220,103100,1827706490,15580,15610,15610,15580,8977
|
|
20240220,103000,1687668510,15610,15620,15620,15610,225
|
|
20240220,102900,1684154160,15620,15610,15630,15610,310
|
|
20240220,102800,1679311490,15620,15620,15620,15610,181
|
|
20240220,102700,1676485550,15620,15620,15620,15620,210
|
|
20240220,102600,1673205350,15620,15620,15630,15620,226
|
|
20240220,102500,1669674890,15620,15630,15630,15620,27
|
|
20240220,102400,1669253130,15630,15630,15640,15620,294
|
|
20240220,102300,1664657900,15640,15640,15640,15640,41
|
|
20240220,102200,1664016660,15640,15620,15640,15620,483
|
|
20240220,102100,1656466030,15630,15620,15630,15620,139
|
|
20240220,102000,1654294550,15630,15630,15630,15630,2
|
|
20240220,101900,1654263290,15640,15630,15640,15630,486
|
|
20240220,101800,1646667000,15640,15630,15640,15630,133
|
|
20240220,101700,1644587550,15640,15630,15640,15630,352
|
|
20240220,101600,1639084840,15630,15630,15630,15630,1131
|
|
20240220,101500,1621407310,15630,15630,15640,15630,38
|
|
20240220,101400,1620813360,15640,15630,15640,15630,346
|
|
20240220,101300,1615402380,15630,15630,15640,15630,400
|
|
20240220,101200,1609150090,15630,15630,15640,15630,92
|
|
20240220,101100,1607711910,15630,15620,15630,15620,305
|
|
20240220,101000,1602946730,15620,15620,15630,15610,704
|
|
20240220,100900,1591954580,15620,15630,15630,15620,399
|
|
20240220,100800,1585718230,15630,15630,15630,15630,460
|
|
20240220,100700,1578528430,15630,15620,15630,15620,1297
|
|
20240220,100600,1558267200,15620,15600,15620,15600,289
|
|
20240220,100500,1553755450,15610,15620,15620,15600,160
|
|
20240220,100400,1551258710,15620,15620,15620,15620,3
|
|
20240220,100300,1551211850,15600,15610,15620,15600,399
|
|
20240220,100200,1544985300,15610,15620,15620,15600,162
|
|
20240220,100100,1542456990,15600,15590,15620,15590,92
|
|
20240220,100000,1541021880,15590,15610,15620,15590,2027
|
|
20240220,095900,1509413590,15620,15620,15620,15620,28
|
|
20240220,095800,1508976230,15610,15600,15610,15600,465
|
|
20240220,095700,1501721310,15600,15600,15600,15590,519
|
|
20240220,095600,1493625970,15600,15610,15610,15600,146
|
|
20240220,095500,1491348210,15600,15600,15610,15600,161
|
|
20240220,095400,1488836230,15610,15590,15610,15590,928
|
|
20240220,095300,1474360210,15590,15590,15600,15590,324
|
|
20240220,095200,1469306030,15580,15600,15600,15580,191
|
|
20240220,095100,1466329100,15600,15580,15600,15580,99
|
|
20240220,095000,1464785100,15600,15580,15600,15580,276
|
|
20240220,094900,1460481140,15580,15580,15580,15580,189
|
|
20240220,094800,1457536520,15580,15570,15580,15570,374
|
|
20240220,094700,1451712080,15570,15580,15580,15570,35
|
|
20240220,094600,1451167060,15580,15520,15580,15520,3844
|
|
20240220,094500,1391414640,15520,15530,15530,15500,4088
|
|
20240220,094400,1328041270,15500,15550,15550,15500,2428
|
|
20240220,094300,1290360290,15540,15590,15590,15540,2600
|
|
20240220,094200,1249890430,15590,15600,15600,15580,585
|
|
20240220,094100,1240769860,15600,15590,15600,15590,285
|
|
20240220,094000,1236323870,15600,15600,15610,15590,575
|
|
20240220,093900,1227352180,15600,15620,15620,15590,3224
|
|
20240220,093800,1177054790,15620,15630,15640,15620,4866
|
|
20240220,093700,1101015400,15630,15660,15660,15620,2075
|
|
20240220,093600,1068564370,15650,15650,15660,15650,1167
|
|
20240220,093500,1050300280,15660,15670,15670,15650,1165
|
|
20240220,093400,1032063710,15660,15680,15680,15650,1396
|
|
20240220,093300,1010194300,15690,15650,15690,15650,779
|
|
20240220,093200,997987640,15660,15700,15710,15660,1864
|
|
20240220,093100,968758400,15700,15650,15700,15650,1289
|
|
20240220,093000,948538820,15650,15650,15650,15630,4374
|
|
20240220,092900,880098450,15640,15630,15650,15630,53
|
|
20240220,092800,879269610,15640,15650,15650,15630,1238
|
|
20240220,092700,859909420,15640,15650,15650,15640,67
|
|
20240220,092600,858861320,15650,15640,15650,15630,791
|
|
20240220,092500,846485340,15640,15640,15650,15630,457
|
|
20240220,092400,839337520,15640,15630,15640,15630,972
|
|
20240220,092300,824137680,15640,15680,15680,15620,752
|
|
20240220,092200,812365240,15680,15690,15700,15680,1116
|
|
20240220,092100,794853830,15690,15710,15720,15690,3028
|
|
20240220,092000,747307930,15720,15740,15740,15710,1839
|
|
20240220,091900,718397770,15740,15770,15770,15730,3205
|
|
20240220,091800,667928630,15770,15790,15800,15750,5098
|
|
20240220,091700,587450310,15790,15800,15800,15790,876
|
|
20240220,091600,573615110,15800,15790,15800,15790,374
|
|
20240220,091500,567708260,15800,15760,15800,15760,3540
|
|
20240220,091400,511824010,15760,15780,15780,15760,409
|
|
20240220,091300,505373130,15780,15770,15780,15770,432
|
|
20240220,091200,498556240,15770,15750,15780,15740,77
|
|
20240220,091100,497342070,15750,15740,15790,15730,5561
|
|
20240220,091000,409738840,15740,15730,15750,15730,742
|
|
20240220,090900,398058470,15730,15740,15760,15730,665
|
|
20240220,090800,387590930,15740,15720,15750,15720,275
|
|
20240220,090700,383267160,15730,15780,15790,15720,3669
|
|
20240220,090600,325494610,15780,15760,15780,15740,1730
|
|
20240220,090500,298221750,15750,15790,15800,15740,2234
|
|
20240220,090400,262990970,15800,15720,15800,15720,2482
|
|
20240220,090300,223851970,15720,15710,15740,15710,768
|
|
20240220,090200,211785540,15710,15750,15750,15710,1009
|
|
20240220,090100,195930400,15760,15780,15800,15710,4887
|
|
20240220,090000,118872700,15790,15800,15800,15740,7521
|