619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191600,546497430,8390,8390,8390,8390,493
|
|
20240223,191500,546497430,8390,8390,8390,8390,0
|
|
20240223,191400,546497430,8390,8390,8390,8390,0
|
|
20240223,191300,546497430,8390,8390,8390,8390,0
|
|
20240223,191200,546497430,8390,8390,8390,8390,0
|
|
20240223,191100,546497430,8390,8390,8390,8390,0
|
|
20240223,191000,546497430,8390,8390,8390,8390,0
|
|
20240223,190900,546497430,8390,8390,8390,8390,0
|
|
20240223,190800,546497430,8390,8390,8390,8390,0
|
|
20240223,190700,546497430,8390,8390,8390,8390,0
|
|
20240223,190600,546497430,8390,8390,8390,8390,0
|
|
20240223,190500,546497430,8390,8390,8390,8390,0
|
|
20240223,190400,546497430,8390,8390,8390,8390,0
|
|
20240223,190300,546497430,8390,8390,8390,8390,0
|
|
20240223,190200,546497430,8390,8390,8390,8390,0
|
|
20240223,190100,546497430,8390,8390,8390,8390,0
|
|
20240223,190000,546497430,8390,8390,8390,8390,0
|
|
20240223,185900,546497430,8390,8390,8390,8390,0
|
|
20240223,185800,546497430,8390,8390,8390,8390,0
|
|
20240223,185700,546497430,8390,8390,8390,8390,0
|
|
20240223,185600,546497430,8390,8390,8390,8390,0
|
|
20240223,185500,546497430,8390,8390,8390,8390,0
|
|
20240223,185400,546497430,8390,8390,8390,8390,0
|
|
20240223,185300,546497430,8390,8390,8390,8390,0
|
|
20240223,185200,546497430,8390,8390,8390,8390,0
|
|
20240223,185100,546497430,8390,8390,8390,8390,0
|
|
20240223,185000,546497430,8390,8390,8390,8390,0
|
|
20240223,184900,546497430,8390,8390,8390,8390,0
|
|
20240223,184800,546497430,8390,8390,8390,8390,0
|
|
20240223,184700,546497430,8390,8390,8390,8390,0
|
|
20240223,184600,546497430,8390,8390,8390,8390,493
|
|
20240223,184500,546497430,8390,8390,8390,8390,0
|
|
20240223,184400,546497430,8390,8390,8390,8390,0
|
|
20240223,184300,546497430,8390,8390,8390,8390,0
|
|
20240223,184200,546497430,8390,8390,8390,8390,0
|
|
20240223,184100,546497430,8390,8390,8390,8390,0
|
|
20240223,184000,546497430,8390,8390,8390,8390,0
|
|
20240223,183900,546497430,8390,8390,8390,8390,0
|
|
20240223,183800,546497430,8390,8390,8390,8390,0
|
|
20240223,183700,546497430,8390,8390,8390,8390,0
|
|
20240223,183600,546497430,8390,8390,8390,8390,0
|
|
20240223,183500,546497430,8390,8390,8390,8390,0
|
|
20240223,183400,546497430,8390,8390,8390,8390,0
|
|
20240223,183300,546497430,8390,8390,8390,8390,0
|
|
20240223,183200,546497430,8390,8390,8390,8390,0
|
|
20240223,183100,546497430,8390,8390,8390,8390,0
|
|
20240223,183000,546497430,8390,8390,8390,8390,0
|
|
20240223,182900,546497430,8390,8390,8390,8390,0
|
|
20240223,182800,546497430,8390,8390,8390,8390,0
|
|
20240223,182700,546497430,8390,8390,8390,8390,0
|
|
20240223,182600,546497430,8390,8390,8390,8390,0
|
|
20240223,182500,546497430,8390,8390,8390,8390,0
|
|
20240223,182400,546497430,8390,8390,8390,8390,0
|
|
20240223,182300,546497430,8390,8390,8390,8390,0
|
|
20240223,182200,546497430,8390,8390,8390,8390,0
|
|
20240223,182100,546497430,8390,8390,8390,8390,0
|
|
20240223,182000,546497430,8390,8390,8390,8390,0
|
|
20240223,181900,546497430,8390,8390,8390,8390,0
|
|
20240223,181800,546497430,8390,8390,8390,8390,0
|
|
20240223,181700,546497430,8390,8390,8390,8390,0
|
|
20240223,181600,546497430,8390,8390,8390,8390,493
|
|
20240223,181500,546497430,8390,8390,8390,8390,0
|
|
20240223,181400,546497430,8390,8390,8390,8390,0
|
|
20240223,181300,546497430,8390,8390,8390,8390,0
|
|
20240223,181200,546497430,8390,8390,8390,8390,0
|
|
20240223,181100,546497430,8390,8390,8390,8390,0
|
|
20240223,181000,546497430,8390,8390,8390,8390,0
|
|
20240223,180900,546497430,8390,8390,8390,8390,0
|
|
20240223,180800,546497430,8390,8390,8390,8390,0
|
|
20240223,180700,546497430,8390,8390,8390,8390,0
|
|
20240223,180600,546497430,8390,8390,8390,8390,0
|
|
20240223,180500,546497430,8390,8390,8390,8390,0
|
|
20240223,180400,546497430,8390,8390,8390,8390,0
|
|
20240223,180300,546497430,8390,8390,8390,8390,0
|
|
20240223,180200,546497430,8390,8390,8390,8390,0
|
|
20240223,180100,546497430,8390,8390,8390,8390,0
|
|
20240223,180000,546497430,8390,8390,8390,8390,0
|
|
20240223,175900,546497430,8390,8390,8390,8390,0
|
|
20240223,175800,546497430,8390,8390,8390,8390,0
|
|
20240223,175700,546497430,8390,8390,8390,8390,0
|
|
20240223,175600,546497430,8390,8390,8390,8390,0
|
|
20240223,175500,546497430,8390,8390,8390,8390,0
|
|
20240223,175400,546497430,8390,8390,8390,8390,0
|
|
20240223,175300,546497430,8390,8390,8390,8390,0
|
|
20240223,175200,546497430,8390,8390,8390,8390,0
|
|
20240223,175100,546497430,8390,8390,8390,8390,0
|
|
20240223,175000,546497430,8390,8390,8390,8390,0
|
|
20240223,174900,546497430,8390,8390,8390,8390,0
|
|
20240223,174800,546497430,8390,8390,8390,8390,0
|
|
20240223,174700,546497430,8390,8390,8390,8390,0
|
|
20240223,174600,546497430,8390,8390,8390,8390,493
|
|
20240223,174500,546497430,8390,8390,8390,8390,0
|
|
20240223,174400,546497430,8390,8390,8390,8390,0
|
|
20240223,174300,546497430,8390,8390,8390,8390,0
|
|
20240223,174200,546497430,8390,8390,8390,8390,0
|
|
20240223,174100,546497430,8390,8390,8390,8390,0
|
|
20240223,174000,546497430,8390,8390,8390,8390,0
|
|
20240223,173900,546497430,8390,8390,8390,8390,0
|
|
20240223,173800,546497430,8390,8390,8390,8390,0
|
|
20240223,173700,546497430,8390,8390,8390,8390,0
|
|
20240223,173600,546497430,8390,8390,8390,8390,0
|
|
20240223,173500,546497430,8390,8390,8390,8390,0
|
|
20240223,173400,546497430,8390,8390,8390,8390,0
|
|
20240223,173300,546497430,8390,8390,8390,8390,0
|
|
20240223,173200,546497430,8390,8390,8390,8390,0
|
|
20240223,173100,546497430,8390,8390,8390,8390,0
|
|
20240223,173000,546497430,8390,8390,8390,8390,0
|
|
20240223,172900,546497430,8390,8390,8390,8390,0
|
|
20240223,172800,546497430,8390,8390,8390,8390,0
|
|
20240223,172700,546497430,8390,8390,8390,8390,0
|
|
20240223,172600,546497430,8390,8390,8390,8390,0
|
|
20240223,172500,546497430,8390,8390,8390,8390,0
|
|
20240223,172400,546497430,8390,8390,8390,8390,0
|
|
20240223,172300,546497430,8390,8390,8390,8390,0
|
|
20240223,172200,546497430,8390,8390,8390,8390,0
|
|
20240223,172100,546497430,8390,8390,8390,8390,0
|
|
20240223,172000,546497430,8390,8390,8390,8390,0
|
|
20240223,171900,546497430,8390,8390,8390,8390,0
|
|
20240223,171800,546497430,8390,8390,8390,8390,0
|
|
20240223,171700,546497430,8390,8390,8390,8390,0
|
|
20240223,171600,546497430,8390,8390,8390,8390,493
|
|
20240223,171500,546497430,8390,8390,8390,8390,0
|
|
20240223,171400,546497430,8390,8390,8390,8390,0
|
|
20240223,171300,546497430,8390,8390,8390,8390,0
|
|
20240223,171200,546497430,8390,8390,8390,8390,0
|
|
20240223,171100,546497430,8390,8390,8390,8390,0
|
|
20240223,171000,546497430,8390,8390,8390,8390,0
|
|
20240223,170900,546497430,8390,8390,8390,8390,0
|
|
20240223,170800,546497430,8390,8390,8390,8390,0
|
|
20240223,170700,546497430,8390,8390,8390,8390,0
|
|
20240223,170600,546497430,8390,8390,8390,8390,0
|
|
20240223,170500,546497430,8390,8390,8390,8390,0
|
|
20240223,170400,546497430,8390,8390,8390,8390,0
|
|
20240223,170300,546497430,8390,8390,8390,8390,0
|
|
20240223,170200,546497430,8390,8390,8390,8390,0
|
|
20240223,170100,546497430,8390,8390,8390,8390,0
|
|
20240223,170000,546497430,8390,8390,8390,8390,0
|
|
20240223,165900,546497430,8390,8390,8390,8390,0
|
|
20240223,165800,546497430,8390,8390,8390,8390,0
|
|
20240223,165700,546497430,8390,8390,8390,8390,0
|
|
20240223,165600,546497430,8390,8390,8390,8390,0
|
|
20240223,165500,546497430,8390,8390,8390,8390,0
|
|
20240223,165400,546497430,8390,8390,8390,8390,0
|
|
20240223,165300,546497430,8390,8390,8390,8390,0
|
|
20240223,165200,546497430,8390,8390,8390,8390,0
|
|
20240223,165100,546497430,8390,8390,8390,8390,0
|
|
20240223,165000,546497430,8390,8390,8390,8390,0
|
|
20240223,164900,546497430,8390,8390,8390,8390,0
|
|
20240223,164800,546497430,8390,8390,8390,8390,0
|
|
20240223,164700,546497430,8390,8390,8390,8390,0
|
|
20240223,164600,546497430,8390,8390,8390,8390,493
|
|
20240223,164500,546497430,8390,8390,8390,8390,0
|
|
20240223,164400,546497430,8390,8390,8390,8390,0
|
|
20240223,164300,546497430,8390,8390,8390,8390,0
|
|
20240223,164200,546497430,8390,8390,8390,8390,0
|
|
20240223,164100,546497430,8390,8390,8390,8390,0
|
|
20240223,164000,546497430,8390,8390,8390,8390,0
|
|
20240223,163900,546497430,8390,8390,8390,8390,0
|
|
20240223,163800,546497430,8390,8390,8390,8390,0
|
|
20240223,163700,546497430,8390,8390,8390,8390,0
|
|
20240223,163600,546497430,8390,8390,8390,8390,0
|
|
20240223,163500,546497430,8390,8390,8390,8390,0
|
|
20240223,163400,546497430,8390,8390,8390,8390,0
|
|
20240223,163300,546497430,8390,8390,8390,8390,0
|
|
20240223,163200,546497430,8390,8390,8390,8390,0
|
|
20240223,163100,546497430,8390,8390,8390,8390,0
|
|
20240223,163000,546497430,8390,8390,8390,8390,0
|
|
20240223,162900,546497430,8390,8390,8390,8390,0
|
|
20240223,162800,546497430,8390,8390,8390,8390,0
|
|
20240223,162700,546497430,8390,8390,8390,8390,0
|
|
20240223,162600,546497430,8390,8390,8390,8390,0
|
|
20240223,162500,546497430,8390,8390,8390,8390,0
|
|
20240223,162400,546497430,8390,8390,8390,8390,0
|
|
20240223,162300,546497430,8390,8390,8390,8390,0
|
|
20240223,162200,546497430,8390,8390,8390,8390,0
|
|
20240223,162100,546497430,8390,8390,8390,8390,0
|
|
20240223,162000,546497430,8390,8390,8390,8390,0
|
|
20240223,161900,546497430,8390,8390,8390,8390,0
|
|
20240223,161800,546497430,8390,8390,8390,8390,0
|
|
20240223,161700,546497430,8390,8390,8390,8390,0
|
|
20240223,161600,546497430,8390,8390,8390,8390,493
|
|
20240223,161500,546497430,8390,8390,8390,8390,0
|
|
20240223,161400,546497430,8390,8390,8390,8390,0
|
|
20240223,161300,546497430,8390,8390,8390,8390,0
|
|
20240223,161200,546497430,8390,8390,8390,8390,0
|
|
20240223,161100,546497430,8390,8390,8390,8390,0
|
|
20240223,161000,546497430,8390,8390,8390,8390,0
|
|
20240223,160900,546497430,8390,8390,8390,8390,0
|
|
20240223,160800,546497430,8390,8390,8390,8390,0
|
|
20240223,160700,546497430,8390,8390,8390,8390,0
|
|
20240223,160600,546497430,8390,8390,8390,8390,0
|
|
20240223,160500,546497430,8390,8390,8390,8390,0
|
|
20240223,160400,546497430,8390,8390,8390,8390,0
|
|
20240223,160300,546497430,8390,8390,8390,8390,0
|
|
20240223,160200,546497430,8390,8390,8390,8390,0
|
|
20240223,160100,546497430,8390,8390,8390,8390,0
|
|
20240223,160000,546497430,8390,8390,8390,8390,0
|
|
20240223,155900,546497430,8390,8390,8390,8390,0
|
|
20240223,155800,546497430,8390,8390,8390,8390,0
|
|
20240223,155700,546497430,8390,8390,8390,8390,0
|
|
20240223,155600,546497430,8390,8390,8390,8390,0
|
|
20240223,155500,546497430,8390,8390,8390,8390,0
|
|
20240223,155400,546497430,8390,8390,8390,8390,0
|
|
20240223,155300,546497430,8390,8390,8390,8390,0
|
|
20240223,155200,546497430,8390,8390,8390,8390,0
|
|
20240223,155100,546497430,8390,8390,8390,8390,0
|
|
20240223,155000,546497430,8390,8390,8390,8390,0
|
|
20240223,154900,546497430,8390,8390,8390,8390,0
|
|
20240223,154800,546497430,8390,8390,8390,8390,0
|
|
20240223,154700,546497430,8390,8390,8390,8390,0
|
|
20240223,154600,546497430,8390,8390,8390,8390,493
|
|
20240223,154500,546497430,8390,8390,8390,8390,0
|
|
20240223,154400,546497430,8390,8390,8390,8390,0
|
|
20240223,154300,546497430,8390,8390,8390,8390,0
|
|
20240223,154200,546497430,8390,8390,8390,8390,0
|
|
20240223,154100,546497430,8390,8390,8390,8390,0
|
|
20240223,154000,546497430,8390,8390,8390,8390,0
|
|
20240223,153900,546497430,8390,8390,8390,8390,0
|
|
20240223,153800,546497430,8390,8390,8390,8390,0
|
|
20240223,153700,546497430,8390,8390,8390,8390,0
|
|
20240223,153600,546497430,8390,8390,8390,8390,0
|
|
20240223,153500,546497430,8390,8390,8390,8390,0
|
|
20240223,153400,546497430,8390,8390,8390,8390,0
|
|
20240223,153300,546497430,8390,8390,8390,8390,0
|
|
20240223,153200,546497430,8390,8390,8390,8390,0
|
|
20240223,153100,546497430,8390,8390,8390,8390,0
|
|
20240223,153000,546497430,8390,8390,8390,8390,493
|
|
20240223,152900,542361160,8390,8390,8390,8390,0
|
|
20240223,152800,542361160,8390,8390,8390,8390,0
|
|
20240223,152700,542361160,8390,8390,8390,8390,0
|
|
20240223,152600,542361160,8390,8390,8390,8390,0
|
|
20240223,152500,542361160,8390,8390,8390,8390,0
|
|
20240223,152400,542361160,8390,8390,8390,8390,0
|
|
20240223,152300,542361160,8390,8390,8390,8390,0
|
|
20240223,152200,542361160,8390,8390,8390,8390,0
|
|
20240223,152100,542361160,8390,8390,8390,8390,0
|
|
20240223,152000,542361160,8390,8390,8390,8390,0
|
|
20240223,151900,542361160,8390,8390,8390,8390,0
|
|
20240223,151800,542361160,8390,8390,8390,8390,0
|
|
20240223,151700,542361160,8390,8390,8390,8390,1
|
|
20240223,151600,542352770,8380,8380,8380,8380,35
|
|
20240223,151500,542059470,8390,8390,8390,8390,0
|
|
20240223,151400,542059470,8390,8390,8390,8390,0
|
|
20240223,151300,542059470,8390,8390,8390,8390,0
|
|
20240223,151200,542059470,8390,8390,8390,8390,0
|
|
20240223,151100,542059470,8390,8390,8390,8390,0
|
|
20240223,151000,542059470,8390,8340,8390,8340,55
|
|
20240223,150900,541600720,8340,8380,8390,8340,4023
|
|
20240223,150800,507859140,8380,8380,8380,8380,100
|
|
20240223,150700,507021140,8380,8380,8380,8380,0
|
|
20240223,150600,507021140,8380,8380,8380,8380,0
|
|
20240223,150500,507021140,8380,8370,8380,8370,10
|
|
20240223,150400,506937390,8380,8380,8380,8380,0
|
|
20240223,150300,506937390,8380,8380,8380,8380,0
|
|
20240223,150200,506937390,8380,8360,8380,8360,802
|
|
20240223,150100,500225180,8350,8330,8350,8330,167
|
|
20240223,150000,498832990,8320,8320,8330,8320,503
|
|
20240223,145900,494647990,8320,8320,8320,8320,10
|
|
20240223,145800,494564790,8320,8320,8320,8320,0
|
|
20240223,145700,494564790,8320,8320,8320,8320,0
|
|
20240223,145600,494564790,8320,8320,8320,8320,0
|
|
20240223,145500,494564790,8320,8320,8320,8320,1
|
|
20240223,145400,494556470,8310,8310,8310,8310,0
|
|
20240223,145300,494556470,8310,8310,8310,8310,0
|
|
20240223,145200,494556470,8310,8310,8310,8310,0
|
|
20240223,145100,494556470,8310,8310,8310,8310,11
|
|
20240223,145000,494465060,8300,8300,8300,8300,0
|
|
20240223,144900,494465060,8300,8300,8300,8300,0
|
|
20240223,144800,494465060,8300,8300,8300,8300,2
|
|
20240223,144700,494448460,8300,8300,8300,8300,0
|
|
20240223,144600,494448460,8300,8300,8300,8300,0
|
|
20240223,144500,494448460,8300,8300,8300,8300,0
|
|
20240223,144400,494448460,8300,8320,8330,8300,1031
|
|
20240223,144300,485882420,8330,8330,8330,8330,0
|
|
20240223,144200,485882420,8330,8330,8330,8330,6
|
|
20240223,144100,485832440,8330,8330,8330,8330,1
|
|
20240223,144000,485824110,8330,8330,8330,8330,0
|
|
20240223,143900,485824110,8330,8330,8330,8330,42
|
|
20240223,143800,485474250,8330,8330,8330,8330,102
|
|
20240223,143700,484624590,8330,8330,8330,8330,0
|
|
20240223,143600,484624590,8330,8330,8330,8330,0
|
|
20240223,143500,484624590,8330,8330,8330,8330,50
|
|
20240223,143400,484208090,8350,8350,8350,8350,0
|
|
20240223,143300,484208090,8350,8350,8350,8350,0
|
|
20240223,143200,484208090,8350,8350,8350,8350,0
|
|
20240223,143100,484208090,8350,8340,8350,8340,12
|
|
20240223,143000,484108000,8350,8350,8350,8350,0
|
|
20240223,142900,484108000,8350,8350,8350,8350,0
|
|
20240223,142800,484108000,8350,8350,8350,8350,0
|
|
20240223,142700,484108000,8350,8350,8350,8350,0
|
|
20240223,142600,484108000,8350,8350,8350,8350,0
|
|
20240223,142500,484108000,8350,8350,8350,8350,0
|
|
20240223,142400,484108000,8350,8350,8350,8350,1
|
|
20240223,142300,484099650,8360,8360,8360,8360,0
|
|
20240223,142200,484099650,8360,8360,8360,8360,0
|
|
20240223,142100,484099650,8360,8360,8360,8360,0
|
|
20240223,142000,484099650,8360,8360,8360,8360,1
|
|
20240223,141900,484091290,8330,8330,8330,8330,0
|
|
20240223,141800,484091290,8330,8330,8330,8330,200
|
|
20240223,141700,482425290,8330,8330,8330,8330,59
|
|
20240223,141600,481933820,8330,8330,8330,8330,0
|
|
20240223,141500,481933820,8330,8330,8330,8330,168
|
|
20240223,141400,480534380,8350,8350,8350,8350,2
|
|
20240223,141300,480517680,8350,8350,8360,8350,68
|
|
20240223,141200,479949380,8370,8370,8370,8370,0
|
|
20240223,141100,479949380,8370,8370,8370,8370,0
|
|
20240223,141000,479949380,8370,8370,8370,8370,0
|
|
20240223,140900,479949380,8370,8370,8370,8370,0
|
|
20240223,140800,479949380,8370,8370,8370,8370,0
|
|
20240223,140700,479949380,8370,8370,8370,8370,0
|
|
20240223,140600,479949380,8370,8370,8370,8370,0
|
|
20240223,140500,479949380,8370,8370,8370,8370,0
|
|
20240223,140400,479949380,8370,8370,8370,8370,0
|
|
20240223,140300,479949380,8370,8370,8370,8370,0
|
|
20240223,140200,479949380,8370,8370,8370,8370,0
|
|
20240223,140100,479949380,8370,8340,8370,8330,510
|
|
20240223,140000,475699240,8350,8350,8350,8350,16
|
|
20240223,135900,475565640,8350,8350,8350,8350,105
|
|
20240223,135800,474688890,8350,8350,8350,8340,226
|
|
20240223,135700,472803400,8350,8350,8350,8350,434
|
|
20240223,135600,469179500,8370,8370,8370,8370,0
|
|
20240223,135500,469179500,8370,8370,8370,8370,158
|
|
20240223,135400,467857040,8370,8370,8370,8370,0
|
|
20240223,135300,467857040,8370,8370,8370,8370,0
|
|
20240223,135200,467857040,8370,8370,8370,8370,22
|
|
20240223,135100,467672900,8370,8370,8370,8370,0
|
|
20240223,135000,467672900,8370,8370,8370,8370,0
|
|
20240223,134900,467672900,8370,8370,8370,8370,0
|
|
20240223,134800,467672900,8370,8370,8370,8370,25
|
|
20240223,134700,467463650,8370,8350,8370,8350,73
|
|
20240223,134600,466853640,8360,8360,8360,8360,0
|
|
20240223,134500,466853640,8360,8360,8360,8360,0
|
|
20240223,134400,466853640,8360,8360,8360,8360,0
|
|
20240223,134300,466853640,8360,8360,8360,8360,11
|
|
20240223,134200,466761680,8360,8360,8360,8360,100
|
|
20240223,134100,465925680,8360,8360,8360,8360,10
|
|
20240223,134000,465842080,8370,8370,8370,8370,91
|
|
20240223,133900,465080410,8370,8370,8370,8370,89
|
|
20240223,133800,464335480,8370,8370,8370,8370,8
|
|
20240223,133700,464268520,8370,8370,8370,8370,61
|
|
20240223,133600,463757950,8380,8380,8380,8370,60
|
|
20240223,133500,463255160,8380,8380,8380,8380,130
|
|
20240223,133400,462165760,8380,8380,8380,8380,0
|
|
20240223,133300,462165760,8380,8380,8380,8380,0
|
|
20240223,133200,462165760,8380,8390,8390,8380,177
|
|
20240223,133100,460682000,8390,8400,8400,8390,80
|
|
20240223,133000,460010730,8410,8410,8410,8410,6
|
|
20240223,132900,459960270,8400,8400,8400,8400,0
|
|
20240223,132800,459960270,8400,8410,8410,8400,60
|
|
20240223,132700,459455770,8410,8410,8410,8410,0
|
|
20240223,132600,459455770,8410,8410,8410,8410,0
|
|
20240223,132500,459455770,8410,8410,8410,8410,0
|
|
20240223,132400,459455770,8410,8410,8420,8410,65
|
|
20240223,132300,458909020,8410,8410,8410,8410,1
|
|
20240223,132200,458900610,8410,8410,8410,8410,2
|
|
20240223,132100,458883790,8410,8410,8410,8410,0
|
|
20240223,132000,458883790,8410,8420,8420,8410,5
|
|
20240223,131900,458841700,8430,8430,8430,8430,17
|
|
20240223,131800,458698390,8430,8430,8430,8430,51
|
|
20240223,131700,458268460,8430,8430,8430,8430,108
|
|
20240223,131600,457358020,8430,8430,8430,8430,1218
|
|
20240223,131500,447090280,8430,8430,8430,8430,1
|
|
20240223,131400,447081850,8420,8420,8420,8420,4040
|
|
20240223,131300,413065050,8420,8400,8420,8400,2043
|
|
20240223,131200,395879140,8410,8400,8410,8400,119
|
|
20240223,131100,394879020,8400,8400,8400,8400,15
|
|
20240223,131000,394753020,8390,8390,8390,8390,0
|
|
20240223,130900,394753020,8390,8390,8390,8390,50
|
|
20240223,130800,394333520,8400,8400,8400,8400,0
|
|
20240223,130700,394333520,8400,8400,8400,8400,244
|
|
20240223,130600,392283920,8410,8410,8410,8410,40
|
|
20240223,130500,391947520,8410,8410,8410,8410,0
|
|
20240223,130400,391947520,8410,8410,8410,8410,170
|
|
20240223,130300,390517820,8410,8410,8410,8410,0
|
|
20240223,130200,390517820,8410,8410,8410,8410,10
|
|
20240223,130100,390433720,8400,8400,8400,8400,10
|
|
20240223,130000,390349720,8410,8410,8410,8410,0
|
|
20240223,125900,390349720,8410,8410,8410,8410,69
|
|
20240223,125800,389769430,8410,8410,8410,8410,1
|
|
20240223,125700,389761020,8410,8410,8410,8410,0
|
|
20240223,125600,389761020,8410,8410,8410,8410,78
|
|
20240223,125500,389105040,8410,8410,8420,8410,490
|
|
20240223,125400,384984040,8410,8400,8410,8400,489
|
|
20240223,125300,380873010,8400,8400,8400,8400,170
|
|
20240223,125200,379445010,8410,8390,8410,8390,2023
|
|
20240223,125100,362447140,8400,8390,8400,8390,140
|
|
20240223,125000,361272440,8390,8390,8390,8390,244
|
|
20240223,124900,359225280,8370,8370,8370,8370,100
|
|
20240223,124800,358388280,8390,8390,8390,8390,1
|
|
20240223,124700,358379890,8390,8370,8390,8370,357
|
|
20240223,124600,355385010,8370,8360,8380,8360,812
|
|
20240223,124500,348583840,8360,8360,8360,8360,0
|
|
20240223,124400,348583840,8360,8360,8360,8360,0
|
|
20240223,124300,348583840,8360,8360,8360,8360,0
|
|
20240223,124200,348583840,8360,8360,8360,8360,0
|
|
20240223,124100,348583840,8360,8360,8360,8360,1
|
|
20240223,124000,348575480,8360,8370,8370,8360,2
|
|
20240223,123900,348558750,8380,8380,8380,8380,0
|
|
20240223,123800,348558750,8380,8380,8380,8380,0
|
|
20240223,123700,348558750,8380,8370,8380,8370,6
|
|
20240223,123600,348508520,8340,8340,8340,8340,0
|
|
20240223,123500,348508520,8340,8340,8340,8340,50
|
|
20240223,123400,348091520,8380,8370,8380,8370,124
|
|
20240223,123300,347053630,8350,8350,8350,8350,394
|
|
20240223,123200,343763730,8380,8380,8380,8380,0
|
|
20240223,123100,343763730,8380,8380,8380,8380,0
|
|
20240223,123000,343763730,8380,8380,8380,8380,0
|
|
20240223,122900,343763730,8380,8380,8380,8380,0
|
|
20240223,122800,343763730,8380,8380,8380,8380,0
|
|
20240223,122700,343763730,8380,8350,8380,8350,349
|
|
20240223,122600,340846400,8350,8350,8350,8350,218
|
|
20240223,122500,339026100,8360,8360,8360,8360,54
|
|
20240223,122400,338574660,8390,8390,8390,8390,15
|
|
20240223,122300,338448810,8400,8400,8400,8400,1
|
|
20240223,122200,338440410,8390,8390,8390,8390,5
|
|
20240223,122100,338398460,8360,8360,8360,8360,11
|
|
20240223,122000,338306500,8360,8360,8360,8360,4
|
|
20240223,121900,338273060,8350,8390,8390,8350,100
|
|
20240223,121800,337435130,8390,8390,8390,8390,24
|
|
20240223,121700,337233770,8390,8390,8390,8390,100
|
|
20240223,121600,336394770,8390,8390,8390,8390,0
|
|
20240223,121500,336394770,8390,8390,8390,8390,113
|
|
20240223,121400,335446700,8400,8400,8400,8400,2
|
|
20240223,121300,335429900,8400,8400,8400,8400,200
|
|
20240223,121200,333749900,8400,8400,8410,8400,504
|
|
20240223,121100,329516290,8400,8410,8410,8400,641
|
|
20240223,121000,324126450,8410,8400,8410,8400,102
|
|
20240223,120900,323268650,8410,8400,8410,8400,376
|
|
20240223,120800,320108540,8410,8400,8410,8400,6
|
|
20240223,120700,320058130,8390,8400,8400,8390,382
|
|
20240223,120600,316849350,8400,8400,8400,8400,12
|
|
20240223,120500,316748550,8400,8400,8400,8400,6
|
|
20240223,120400,316698150,8400,8400,8400,8400,350
|
|
20240223,120300,313758150,8400,8400,8400,8400,160
|
|
20240223,120200,312414150,8400,8400,8410,8400,860
|
|
20240223,120100,305190140,8400,8400,8400,8390,5116
|
|
20240223,120000,262215840,8400,8390,8400,8390,1067
|
|
20240223,115900,253261110,8390,8380,8390,8380,6
|
|
20240223,115800,253210820,8390,8390,8390,8390,0
|
|
20240223,115700,253210820,8390,8390,8390,8390,0
|
|
20240223,115600,253210820,8390,8380,8390,8380,58
|
|
20240223,115500,252724270,8390,8380,8390,8320,155
|
|
20240223,115400,251431540,8370,8390,8390,8370,11
|
|
20240223,115300,251339270,8390,8380,8390,8380,11
|
|
20240223,115200,251247030,8390,8390,8390,8390,0
|
|
20240223,115100,251247030,8390,8390,8390,8380,125
|
|
20240223,115000,250199340,8390,8380,8390,8380,2068
|
|
20240223,114900,232859480,8380,8370,8380,8370,473
|
|
20240223,114800,228899330,8370,8360,8370,8360,24
|
|
20240223,114700,228698680,8360,8350,8360,8350,108
|
|
20240223,114600,227796360,8350,8360,8360,8340,56
|
|
20240223,114500,227328800,8350,8300,8350,8300,1447
|
|
20240223,114400,215257310,8300,8300,8300,8280,989
|
|
20240223,114300,207049200,8300,8290,8300,8290,2
|
|
20240223,114200,207032610,8290,8290,8300,8290,515
|
|
20240223,114100,202763250,8300,8300,8300,8300,242
|
|
20240223,114000,200754650,8300,8290,8300,8290,101
|
|
20240223,113900,199917350,8300,8300,8300,8300,0
|
|
20240223,113800,199917350,8300,8290,8300,8290,756
|
|
20240223,113700,193650100,8290,8290,8290,8290,1
|
|
20240223,113600,193641810,8300,8290,8300,8290,11
|
|
20240223,113500,193550610,8290,8290,8290,8290,78
|
|
20240223,113400,192903990,8300,8300,8300,8300,1
|
|
20240223,113300,192895690,8290,8300,8300,8290,113
|
|
20240223,113200,191958790,8300,8290,8300,8290,163
|
|
20240223,113100,190607510,8300,8300,8300,8300,0
|
|
20240223,113000,190607510,8300,8300,8300,8300,0
|
|
20240223,112900,190607510,8300,8300,8300,8300,0
|
|
20240223,112800,190607510,8300,8300,8300,8300,0
|
|
20240223,112700,190607510,8300,8290,8300,8290,10
|
|
20240223,112600,190524600,8290,8290,8290,8290,1
|
|
20240223,112500,190516310,8300,8300,8300,8300,0
|
|
20240223,112400,190516310,8300,8300,8300,8300,0
|
|
20240223,112300,190516310,8300,8300,8300,8300,0
|
|
20240223,112200,190516310,8300,8300,8300,8300,0
|
|
20240223,112100,190516310,8300,8300,8300,8300,0
|
|
20240223,112000,190516310,8300,8300,8300,8300,0
|
|
20240223,111900,190516310,8300,8290,8300,8290,70
|
|
20240223,111800,189936000,8280,8280,8280,8280,1
|
|
20240223,111700,189927720,8290,8280,8290,8280,3
|
|
20240223,111600,189902870,8280,8290,8290,8280,42
|
|
20240223,111500,189554710,8290,8290,8300,8290,29
|
|
20240223,111400,189314200,8300,8300,8300,8300,0
|
|
20240223,111300,189314200,8300,8300,8300,8300,0
|
|
20240223,111200,189314200,8300,8300,8300,8300,0
|
|
20240223,111100,189314200,8300,8300,8300,8300,0
|
|
20240223,111000,189314200,8300,8300,8300,8300,0
|
|
20240223,110900,189314200,8300,8300,8300,8300,0
|
|
20240223,110800,189314200,8300,8300,8300,8300,0
|
|
20240223,110700,189314200,8300,8300,8300,8300,0
|
|
20240223,110600,189314200,8300,8300,8300,8300,0
|
|
20240223,110500,189314200,8300,8300,8300,8290,11
|
|
20240223,110400,189222990,8310,8290,8310,8290,5
|
|
20240223,110300,189181520,8290,8290,8290,8290,4
|
|
20240223,110200,189148360,8290,8310,8310,8290,118
|
|
20240223,110100,188167860,8320,8310,8320,8310,2
|
|
20240223,110000,188151230,8320,8310,8320,8310,31
|
|
20240223,105900,187893610,8310,8310,8310,8310,8
|
|
20240223,105800,187827130,8320,8320,8320,8320,0
|
|
20240223,105700,187827130,8320,8320,8320,8320,3368
|
|
20240223,105600,159805370,8330,8330,8330,8330,1
|
|
20240223,105500,159797040,8320,8320,8320,8320,35
|
|
20240223,105400,159505840,8320,8320,8320,8320,0
|
|
20240223,105300,159505840,8320,8320,8320,8320,0
|
|
20240223,105200,159505840,8320,8320,8320,8320,200
|
|
20240223,105100,157841840,8320,8320,8320,8320,319
|
|
20240223,105000,155187760,8330,8320,8330,8320,206
|
|
20240223,104900,153473810,8320,8320,8330,8320,724
|
|
20240223,104800,147450120,8330,8330,8330,8330,10
|
|
20240223,104700,147366820,8330,8330,8330,8330,139
|
|
20240223,104600,146208950,8330,8330,8330,8330,49
|
|
20240223,104500,145800780,8330,8330,8330,8330,0
|
|
20240223,104400,145800780,8330,8330,8330,8330,0
|
|
20240223,104300,145800780,8330,8330,8330,8330,170
|
|
20240223,104200,144384680,8330,8330,8330,8330,1
|
|
20240223,104100,144376350,8320,8320,8320,8320,0
|
|
20240223,104000,144376350,8320,8320,8320,8320,0
|
|
20240223,103900,144376350,8320,8320,8320,8320,10
|
|
20240223,103800,144293150,8330,8330,8330,8330,1
|
|
20240223,103700,144284820,8320,8330,8330,8320,12
|
|
20240223,103600,144184880,8330,8320,8330,8320,182
|
|
20240223,103500,142670530,8330,8330,8330,8330,30
|
|
20240223,103400,142420630,8330,8330,8330,8330,0
|
|
20240223,103300,142420630,8330,8320,8330,8320,142
|
|
20240223,103200,141239180,8320,8320,8320,8320,1
|
|
20240223,103100,141230860,8320,8320,8320,8320,0
|
|
20240223,103000,141230860,8320,8320,8320,8320,1
|
|
20240223,102900,141222540,8310,8310,8320,8310,198
|
|
20240223,102800,139575350,8290,8290,8290,8290,0
|
|
20240223,102700,139575350,8290,8290,8290,8290,0
|
|
20240223,102600,139575350,8290,8290,8290,8290,1
|
|
20240223,102500,139567060,8320,8320,8320,8320,0
|
|
20240223,102400,139567060,8320,8310,8320,8310,6
|
|
20240223,102300,139517190,8320,8320,8320,8320,0
|
|
20240223,102200,139517190,8320,8310,8320,8310,483
|
|
20240223,102100,135503450,8290,8290,8290,8290,0
|
|
20240223,102000,135503450,8290,8290,8290,8290,0
|
|
20240223,101900,135503450,8290,8280,8300,8280,555
|
|
20240223,101800,130900440,8280,8280,8280,8280,75
|
|
20240223,101700,130279440,8280,8280,8280,8280,159
|
|
20240223,101600,128962920,8280,8260,8290,8260,516
|
|
20240223,101500,124688470,8280,8280,8280,8280,0
|
|
20240223,101400,124688470,8280,8280,8280,8280,0
|
|
20240223,101300,124688470,8280,8240,8290,8240,817
|
|
20240223,101200,117922050,8270,8250,8270,8250,10
|
|
20240223,101100,117839450,8250,8230,8250,8230,892
|
|
20240223,101000,110490490,8230,8230,8230,8230,0
|
|
20240223,100900,110490490,8230,8230,8230,8230,1
|
|
20240223,100800,110482260,8230,8230,8230,8230,1
|
|
20240223,100700,110474030,8220,8220,8220,8220,5
|
|
20240223,100600,110432930,8220,8220,8220,8220,17
|
|
20240223,100500,110293190,8220,8220,8220,8220,0
|
|
20240223,100400,110293190,8220,8220,8220,8220,10
|
|
20240223,100300,110210990,8220,8220,8220,8220,213
|
|
20240223,100200,108460130,8220,8220,8220,8220,0
|
|
20240223,100100,108460130,8220,8220,8220,8220,0
|
|
20240223,100000,108460130,8220,8220,8220,8220,0
|
|
20240223,095900,108460130,8220,8220,8220,8220,30
|
|
20240223,095800,108213530,8220,8220,8220,8220,0
|
|
20240223,095700,108213530,8220,8220,8220,8220,1
|
|
20240223,095600,108205310,8210,8210,8210,8210,0
|
|
20240223,095500,108205310,8210,8210,8210,8210,5
|
|
20240223,095400,108164260,8220,8220,8220,8220,0
|
|
20240223,095300,108164260,8220,8220,8220,8220,0
|
|
20240223,095200,108164260,8220,8220,8220,8220,0
|
|
20240223,095100,108164260,8220,8220,8220,8220,14
|
|
20240223,095000,108049180,8200,8200,8200,8200,1246
|
|
20240223,094900,97831980,8210,8200,8210,8200,3065
|
|
20240223,094800,72673330,8200,8200,8200,8200,0
|
|
20240223,094700,72673330,8200,8200,8200,8200,0
|
|
20240223,094600,72673330,8200,8200,8200,8200,160
|
|
20240223,094500,71361330,8200,8210,8210,8200,2570
|
|
20240223,094400,50270320,8210,8210,8210,8210,10
|
|
20240223,094300,50188220,8210,8210,8210,8210,0
|
|
20240223,094200,50188220,8210,8210,8210,8210,0
|
|
20240223,094100,50188220,8210,8210,8210,8210,980
|
|
20240223,094000,42142420,8220,8220,8220,8220,2
|
|
20240223,093900,42125980,8220,8220,8220,8210,814
|
|
20240223,093800,35443020,8220,8220,8220,8220,1
|
|
20240223,093700,35434800,8210,8220,8220,8210,86
|
|
20240223,093600,34727940,8220,8220,8220,8220,0
|
|
20240223,093500,34727940,8220,8220,8220,8220,59
|
|
20240223,093400,34242960,8230,8230,8230,8230,0
|
|
20240223,093300,34242960,8230,8230,8230,8230,0
|
|
20240223,093200,34242960,8230,8230,8230,8230,0
|
|
20240223,093100,34242960,8230,8210,8230,8210,1701
|
|
20240223,093000,20277730,8240,8210,8240,8210,376
|
|
20240223,092900,17185990,8210,8210,8210,8210,0
|
|
20240223,092800,17185990,8210,8210,8210,8210,33
|
|
20240223,092700,16915060,8210,8210,8210,8210,5
|
|
20240223,092600,16874010,8210,8210,8210,8210,0
|
|
20240223,092500,16874010,8210,8210,8210,8210,15
|
|
20240223,092400,16750860,8210,8210,8210,8210,5
|
|
20240223,092300,16709810,8220,8220,8220,8220,0
|
|
20240223,092200,16709810,8220,8220,8220,8220,0
|
|
20240223,092100,16709810,8220,8220,8220,8220,0
|
|
20240223,092000,16709810,8220,8220,8220,8220,0
|
|
20240223,091900,16709810,8220,8220,8220,8220,0
|
|
20240223,091800,16709810,8220,8220,8220,8220,0
|
|
20240223,091700,16709810,8220,8220,8220,8220,0
|
|
20240223,091600,16709810,8220,8220,8220,8220,0
|
|
20240223,091500,16709810,8220,8220,8220,8220,11
|
|
20240223,091400,16619390,8220,8220,8220,8220,0
|
|
20240223,091300,16619390,8220,8220,8220,8220,0
|
|
20240223,091200,16619390,8220,8220,8220,8220,1
|
|
20240223,091100,16611170,8220,8220,8220,8220,10
|
|
20240223,091000,16528970,8220,8220,8220,8220,60
|
|
20240223,090900,16035770,8230,8230,8230,8230,0
|
|
20240223,090800,16035770,8230,8210,8230,8210,11
|
|
20240223,090700,15945440,8210,8210,8210,8210,1
|
|
20240223,090600,15937230,8190,8190,8190,8190,1015
|
|
20240223,090500,7624380,8230,8230,8230,8230,0
|
|
20240223,090400,7624380,8230,8220,8230,8220,100
|
|
20240223,090300,6801430,8240,8240,8240,8240,0
|
|
20240223,090200,6801430,8240,8180,8240,8180,2
|
|
20240223,090100,6785010,8240,8220,8250,8210,44
|
|
20240223,090000,6423200,8210,8180,8210,8180,785
|