622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191900,550973810,4220,4220,4220,4220,1784
|
|
20240220,191800,550973810,4220,4220,4220,4220,0
|
|
20240220,191700,550973810,4220,4220,4220,4220,0
|
|
20240220,191600,550973810,4220,4220,4220,4220,0
|
|
20240220,191500,550973810,4220,4220,4220,4220,0
|
|
20240220,191400,550973810,4220,4220,4220,4220,0
|
|
20240220,191300,550973810,4220,4220,4220,4220,0
|
|
20240220,191200,550973810,4220,4220,4220,4220,0
|
|
20240220,191100,550973810,4220,4220,4220,4220,0
|
|
20240220,191000,550973810,4220,4220,4220,4220,0
|
|
20240220,190900,550973810,4220,4220,4220,4220,0
|
|
20240220,190800,550973810,4220,4220,4220,4220,0
|
|
20240220,190700,550973810,4220,4220,4220,4220,0
|
|
20240220,190600,550973810,4220,4220,4220,4220,0
|
|
20240220,190500,550973810,4220,4220,4220,4220,0
|
|
20240220,190400,550973810,4220,4220,4220,4220,0
|
|
20240220,190300,550973810,4220,4220,4220,4220,0
|
|
20240220,190200,550973810,4220,4220,4220,4220,0
|
|
20240220,190100,550973810,4220,4220,4220,4220,0
|
|
20240220,190000,550973810,4220,4220,4220,4220,0
|
|
20240220,185900,550973810,4220,4220,4220,4220,0
|
|
20240220,185800,550973810,4220,4220,4220,4220,0
|
|
20240220,185700,550973810,4220,4220,4220,4220,0
|
|
20240220,185600,550973810,4220,4220,4220,4220,0
|
|
20240220,185500,550973810,4220,4220,4220,4220,0
|
|
20240220,185400,550973810,4220,4220,4220,4220,0
|
|
20240220,185300,550973810,4220,4220,4220,4220,0
|
|
20240220,185200,550973810,4220,4220,4220,4220,0
|
|
20240220,185100,550973810,4220,4220,4220,4220,0
|
|
20240220,185000,550973810,4220,4220,4220,4220,0
|
|
20240220,184900,550973810,4220,4220,4220,4220,1784
|
|
20240220,184800,550973810,4220,4220,4220,4220,0
|
|
20240220,184700,550973810,4220,4220,4220,4220,0
|
|
20240220,184600,550973810,4220,4220,4220,4220,0
|
|
20240220,184500,550973810,4220,4220,4220,4220,0
|
|
20240220,184400,550973810,4220,4220,4220,4220,0
|
|
20240220,184300,550973810,4220,4220,4220,4220,0
|
|
20240220,184200,550973810,4220,4220,4220,4220,0
|
|
20240220,184100,550973810,4220,4220,4220,4220,0
|
|
20240220,184000,550973810,4220,4220,4220,4220,0
|
|
20240220,183900,550973810,4220,4220,4220,4220,0
|
|
20240220,183800,550973810,4220,4220,4220,4220,0
|
|
20240220,183700,550973810,4220,4220,4220,4220,0
|
|
20240220,183600,550973810,4220,4220,4220,4220,0
|
|
20240220,183500,550973810,4220,4220,4220,4220,0
|
|
20240220,183400,550973810,4220,4220,4220,4220,0
|
|
20240220,183300,550973810,4220,4220,4220,4220,0
|
|
20240220,183200,550973810,4220,4220,4220,4220,0
|
|
20240220,183100,550973810,4220,4220,4220,4220,0
|
|
20240220,183000,550973810,4220,4220,4220,4220,0
|
|
20240220,182900,550973810,4220,4220,4220,4220,0
|
|
20240220,182800,550973810,4220,4220,4220,4220,0
|
|
20240220,182700,550973810,4220,4220,4220,4220,0
|
|
20240220,182600,550973810,4220,4220,4220,4220,0
|
|
20240220,182500,550973810,4220,4220,4220,4220,0
|
|
20240220,182400,550973810,4220,4220,4220,4220,0
|
|
20240220,182300,550973810,4220,4220,4220,4220,0
|
|
20240220,182200,550973810,4220,4220,4220,4220,0
|
|
20240220,182100,550973810,4220,4220,4220,4220,0
|
|
20240220,182000,550973810,4220,4220,4220,4220,0
|
|
20240220,181900,550973810,4220,4220,4220,4220,1784
|
|
20240220,181800,550973810,4220,4220,4220,4220,0
|
|
20240220,181700,550973810,4220,4220,4220,4220,0
|
|
20240220,181600,550973810,4220,4220,4220,4220,0
|
|
20240220,181500,550973810,4220,4220,4220,4220,0
|
|
20240220,181400,550973810,4220,4220,4220,4220,0
|
|
20240220,181300,550973810,4220,4220,4220,4220,0
|
|
20240220,181200,550973810,4220,4220,4220,4220,0
|
|
20240220,181100,550973810,4220,4220,4220,4220,0
|
|
20240220,181000,550973810,4220,4220,4220,4220,0
|
|
20240220,180900,550973810,4220,4220,4220,4220,0
|
|
20240220,180800,550973810,4220,4220,4220,4220,0
|
|
20240220,180700,550973810,4220,4220,4220,4220,0
|
|
20240220,180600,550973810,4220,4220,4220,4220,0
|
|
20240220,180500,550973810,4220,4220,4220,4220,0
|
|
20240220,180400,550973810,4220,4220,4220,4220,0
|
|
20240220,180300,550973810,4220,4220,4220,4220,0
|
|
20240220,180200,550973810,4220,4220,4220,4220,0
|
|
20240220,180100,550973810,4220,4220,4220,4220,0
|
|
20240220,180000,550973810,4220,4220,4220,4220,0
|
|
20240220,175900,550973810,4220,4220,4220,4220,0
|
|
20240220,175800,550973810,4220,4220,4220,4220,0
|
|
20240220,175700,550973810,4220,4220,4220,4220,0
|
|
20240220,175600,550973810,4220,4220,4220,4220,0
|
|
20240220,175500,550973810,4220,4220,4220,4220,0
|
|
20240220,175400,550973810,4220,4220,4220,4220,0
|
|
20240220,175300,550973810,4220,4220,4220,4220,0
|
|
20240220,175200,550973810,4220,4220,4220,4220,0
|
|
20240220,175100,550973810,4220,4220,4220,4220,0
|
|
20240220,175000,550973810,4220,4220,4220,4220,0
|
|
20240220,174900,550973810,4220,4220,4220,4220,1784
|
|
20240220,174800,550973810,4220,4220,4220,4220,0
|
|
20240220,174700,550973810,4220,4220,4220,4220,0
|
|
20240220,174600,550973810,4220,4220,4220,4220,0
|
|
20240220,174500,550973810,4220,4220,4220,4220,0
|
|
20240220,174400,550973810,4220,4220,4220,4220,0
|
|
20240220,174300,550973810,4220,4220,4220,4220,0
|
|
20240220,174200,550973810,4220,4220,4220,4220,0
|
|
20240220,174100,550973810,4220,4220,4220,4220,0
|
|
20240220,174000,550973810,4220,4220,4220,4220,0
|
|
20240220,173900,550973810,4220,4220,4220,4220,0
|
|
20240220,173800,550973810,4220,4220,4220,4220,0
|
|
20240220,173700,550973810,4220,4220,4220,4220,0
|
|
20240220,173600,550973810,4220,4220,4220,4220,0
|
|
20240220,173500,550973810,4220,4220,4220,4220,0
|
|
20240220,173400,550973810,4220,4220,4220,4220,0
|
|
20240220,173300,550973810,4220,4220,4220,4220,0
|
|
20240220,173200,550973810,4220,4220,4220,4220,0
|
|
20240220,173100,550973810,4220,4220,4220,4220,0
|
|
20240220,173000,550973810,4220,4220,4220,4220,0
|
|
20240220,172900,550973810,4220,4220,4220,4220,0
|
|
20240220,172800,550973810,4220,4220,4220,4220,0
|
|
20240220,172700,550973810,4220,4220,4220,4220,0
|
|
20240220,172600,550973810,4220,4220,4220,4220,0
|
|
20240220,172500,550973810,4220,4220,4220,4220,0
|
|
20240220,172400,550973810,4220,4220,4220,4220,0
|
|
20240220,172300,550973810,4220,4220,4220,4220,0
|
|
20240220,172200,550973810,4220,4220,4220,4220,0
|
|
20240220,172100,550973810,4220,4220,4220,4220,0
|
|
20240220,172000,550973810,4220,4220,4220,4220,0
|
|
20240220,171900,550973810,4220,4220,4220,4220,1784
|
|
20240220,171800,550973810,4220,4220,4220,4220,0
|
|
20240220,171700,550973810,4220,4220,4220,4220,0
|
|
20240220,171600,550973810,4220,4220,4220,4220,0
|
|
20240220,171500,550973810,4220,4220,4220,4220,0
|
|
20240220,171400,550973810,4220,4220,4220,4220,0
|
|
20240220,171300,550973810,4220,4220,4220,4220,0
|
|
20240220,171200,550973810,4220,4220,4220,4220,0
|
|
20240220,171100,550973810,4220,4220,4220,4220,0
|
|
20240220,171000,550973810,4220,4220,4220,4220,0
|
|
20240220,170900,550973810,4220,4220,4220,4220,0
|
|
20240220,170800,550973810,4220,4220,4220,4220,0
|
|
20240220,170700,550973810,4220,4220,4220,4220,0
|
|
20240220,170600,550973810,4220,4220,4220,4220,0
|
|
20240220,170500,550973810,4220,4220,4220,4220,0
|
|
20240220,170400,550973810,4220,4220,4220,4220,0
|
|
20240220,170300,550973810,4220,4220,4220,4220,0
|
|
20240220,170200,550973810,4220,4220,4220,4220,0
|
|
20240220,170100,550973810,4220,4220,4220,4220,0
|
|
20240220,170000,550973810,4220,4220,4220,4220,0
|
|
20240220,165900,550973810,4220,4220,4220,4220,0
|
|
20240220,165800,550973810,4220,4220,4220,4220,0
|
|
20240220,165700,550973810,4220,4220,4220,4220,0
|
|
20240220,165600,550973810,4220,4220,4220,4220,0
|
|
20240220,165500,550973810,4220,4220,4220,4220,0
|
|
20240220,165400,550973810,4220,4220,4220,4220,0
|
|
20240220,165300,550973810,4220,4220,4220,4220,0
|
|
20240220,165200,550973810,4220,4220,4220,4220,0
|
|
20240220,165100,550973810,4220,4220,4220,4220,0
|
|
20240220,165000,550973810,4220,4220,4220,4220,0
|
|
20240220,164900,550973810,4220,4220,4220,4220,1784
|
|
20240220,164800,550973810,4220,4220,4220,4220,0
|
|
20240220,164700,550973810,4220,4220,4220,4220,0
|
|
20240220,164600,550973810,4220,4220,4220,4220,0
|
|
20240220,164500,550973810,4220,4220,4220,4220,0
|
|
20240220,164400,550973810,4220,4220,4220,4220,0
|
|
20240220,164300,550973810,4220,4220,4220,4220,0
|
|
20240220,164200,550973810,4220,4220,4220,4220,0
|
|
20240220,164100,550973810,4220,4220,4220,4220,0
|
|
20240220,164000,550973810,4220,4220,4220,4220,0
|
|
20240220,163900,550973810,4220,4220,4220,4220,0
|
|
20240220,163800,550973810,4220,4220,4220,4220,0
|
|
20240220,163700,550973810,4220,4220,4220,4220,0
|
|
20240220,163600,550973810,4220,4220,4220,4220,0
|
|
20240220,163500,550973810,4220,4220,4220,4220,0
|
|
20240220,163400,550973810,4220,4220,4220,4220,0
|
|
20240220,163300,550973810,4220,4220,4220,4220,0
|
|
20240220,163200,550973810,4220,4220,4220,4220,0
|
|
20240220,163100,550973810,4220,4220,4220,4220,0
|
|
20240220,163000,550973810,4220,4220,4220,4220,0
|
|
20240220,162900,550973810,4220,4220,4220,4220,0
|
|
20240220,162800,550973810,4220,4220,4220,4220,0
|
|
20240220,162700,550973810,4220,4220,4220,4220,0
|
|
20240220,162600,550973810,4220,4220,4220,4220,0
|
|
20240220,162500,550973810,4220,4220,4220,4220,0
|
|
20240220,162400,550973810,4220,4220,4220,4220,0
|
|
20240220,162300,550973810,4220,4220,4220,4220,0
|
|
20240220,162200,550973810,4220,4220,4220,4220,0
|
|
20240220,162100,550973810,4220,4220,4220,4220,0
|
|
20240220,162000,550973810,4220,4220,4220,4220,0
|
|
20240220,161900,550973810,4220,4220,4220,4220,1784
|
|
20240220,161800,550973810,4220,4220,4220,4220,0
|
|
20240220,161700,550973810,4220,4220,4220,4220,0
|
|
20240220,161600,550973810,4220,4220,4220,4220,0
|
|
20240220,161500,550973810,4220,4220,4220,4220,0
|
|
20240220,161400,550973810,4220,4220,4220,4220,0
|
|
20240220,161300,550973810,4220,4220,4220,4220,0
|
|
20240220,161200,550973810,4220,4220,4220,4220,0
|
|
20240220,161100,550973810,4220,4220,4220,4220,0
|
|
20240220,161000,550973810,4220,4220,4220,4220,0
|
|
20240220,160900,550973810,4220,4220,4220,4220,0
|
|
20240220,160800,550973810,4220,4220,4220,4220,0
|
|
20240220,160700,550973810,4220,4220,4220,4220,0
|
|
20240220,160600,550973810,4220,4220,4220,4220,0
|
|
20240220,160500,550973810,4220,4220,4220,4220,0
|
|
20240220,160400,550973810,4220,4220,4220,4220,0
|
|
20240220,160300,550973810,4220,4220,4220,4220,0
|
|
20240220,160200,550973810,4220,4220,4220,4220,0
|
|
20240220,160100,550973810,4220,4220,4220,4220,0
|
|
20240220,160000,550973810,4220,4220,4220,4220,0
|
|
20240220,155900,550973810,4220,4220,4220,4220,0
|
|
20240220,155800,550973810,4220,4220,4220,4220,0
|
|
20240220,155700,550973810,4220,4220,4220,4220,0
|
|
20240220,155600,550973810,4220,4220,4220,4220,0
|
|
20240220,155500,550973810,4220,4220,4220,4220,0
|
|
20240220,155400,550973810,4220,4220,4220,4220,0
|
|
20240220,155300,550973810,4220,4220,4220,4220,0
|
|
20240220,155200,550973810,4220,4220,4220,4220,0
|
|
20240220,155100,550973810,4220,4220,4220,4220,0
|
|
20240220,155000,550973810,4220,4220,4220,4220,0
|
|
20240220,154900,550973810,4220,4220,4220,4220,1784
|
|
20240220,154800,550973810,4220,4220,4220,4220,0
|
|
20240220,154700,550973810,4220,4220,4220,4220,0
|
|
20240220,154600,550973810,4220,4220,4220,4220,0
|
|
20240220,154500,550973810,4220,4220,4220,4220,0
|
|
20240220,154400,550973810,4220,4220,4220,4220,0
|
|
20240220,154300,550973810,4220,4220,4220,4220,0
|
|
20240220,154200,550973810,4220,4220,4220,4220,0
|
|
20240220,154100,550973810,4220,4220,4220,4220,0
|
|
20240220,154000,550973810,4220,4220,4220,4220,0
|
|
20240220,153900,550973810,4220,4220,4220,4220,0
|
|
20240220,153800,550973810,4220,4220,4220,4220,0
|
|
20240220,153700,550973810,4220,4220,4220,4220,0
|
|
20240220,153600,550973810,4220,4220,4220,4220,0
|
|
20240220,153500,550973810,4220,4220,4220,4220,0
|
|
20240220,153400,550973810,4220,4220,4220,4220,0
|
|
20240220,153300,550973810,4220,4220,4220,4220,0
|
|
20240220,153200,550973810,4220,4220,4220,4220,0
|
|
20240220,153100,550973810,4220,4220,4220,4220,0
|
|
20240220,153000,550973810,4220,4220,4220,4220,1784
|
|
20240220,152900,543445330,4220,4220,4220,4220,0
|
|
20240220,152800,543445330,4220,4220,4220,4220,0
|
|
20240220,152700,543445330,4220,4220,4220,4220,0
|
|
20240220,152600,543445330,4220,4220,4220,4220,0
|
|
20240220,152500,543445330,4220,4220,4220,4220,0
|
|
20240220,152400,543445330,4220,4220,4220,4220,0
|
|
20240220,152300,543445330,4220,4220,4220,4220,0
|
|
20240220,152200,543445330,4220,4220,4220,4220,0
|
|
20240220,152100,543445330,4220,4220,4220,4220,0
|
|
20240220,152000,543445330,4220,4220,4220,4220,0
|
|
20240220,151900,543445330,4220,4220,4220,4215,529
|
|
20240220,151800,541215465,4220,4220,4220,4215,73
|
|
20240220,151700,540907655,4220,4215,4220,4215,39
|
|
20240220,151600,540743265,4215,4215,4220,4215,180
|
|
20240220,151500,539984550,4220,4220,4220,4215,204
|
|
20240220,151400,539124670,4215,4215,4215,4215,553
|
|
20240220,151300,536793775,4210,4210,4210,4210,24
|
|
20240220,151200,536692735,4210,4210,4210,4210,0
|
|
20240220,151100,536692735,4210,4210,4210,4210,2500
|
|
20240220,151000,526167735,4215,4215,4215,4215,1
|
|
20240220,150900,526163520,4200,4205,4205,4200,1403
|
|
20240220,150800,520270790,4200,4200,4200,4200,4
|
|
20240220,150700,520253990,4215,4200,4215,4200,809
|
|
20240220,150600,516856175,4215,4205,4215,4205,426
|
|
20240220,150500,515064585,4220,4210,4220,4205,1763
|
|
20240220,150400,507650540,4210,4210,4210,4210,1
|
|
20240220,150300,507646330,4210,4210,4210,4210,130
|
|
20240220,150200,507099030,4210,4210,4210,4210,2
|
|
20240220,150100,507090610,4210,4210,4210,4210,1000
|
|
20240220,150000,502880610,4210,4210,4210,4210,26
|
|
20240220,145900,502771150,4210,4210,4210,4210,70
|
|
20240220,145800,502476450,4205,4205,4205,4205,201
|
|
20240220,145700,501631245,4210,4210,4210,4210,12
|
|
20240220,145600,501580725,4210,4210,4210,4210,10
|
|
20240220,145500,501538625,4210,4210,4210,4210,27
|
|
20240220,145400,501424955,4210,4210,4210,4210,10
|
|
20240220,145300,501382855,4210,4210,4210,4210,2
|
|
20240220,145200,501374435,4210,4210,4210,4210,10
|
|
20240220,145100,501332335,4210,4210,4210,4210,31
|
|
20240220,145000,501201825,4210,4210,4210,4210,11
|
|
20240220,144900,501155515,4205,4205,4205,4205,0
|
|
20240220,144800,501155515,4205,4205,4205,4205,18
|
|
20240220,144700,501079825,4205,4205,4205,4205,0
|
|
20240220,144600,501079825,4205,4205,4205,4205,0
|
|
20240220,144500,501079825,4205,4205,4205,4205,0
|
|
20240220,144400,501079825,4205,4205,4205,4205,0
|
|
20240220,144300,501079825,4205,4205,4205,4205,0
|
|
20240220,144200,501079825,4205,4205,4205,4205,101
|
|
20240220,144100,500655120,4205,4205,4205,4205,123
|
|
20240220,144000,500137905,4200,4205,4205,4200,87
|
|
20240220,143900,499772420,4205,4205,4205,4205,192
|
|
20240220,143800,498965060,4205,4205,4205,4200,1728
|
|
20240220,143700,491707210,4200,4210,4210,4200,2270
|
|
20240220,143600,482167580,4210,4210,4210,4210,0
|
|
20240220,143500,482167580,4210,4210,4210,4210,26
|
|
20240220,143400,482058120,4220,4220,4220,4220,108
|
|
20240220,143300,481602360,4215,4215,4215,4215,19
|
|
20240220,143200,481522275,4220,4220,4220,4220,2
|
|
20240220,143100,481513835,4220,4220,4220,4220,0
|
|
20240220,143000,481513835,4220,4220,4220,4220,51
|
|
20240220,142900,481298615,4220,4220,4220,4220,100
|
|
20240220,142800,480876615,4220,4215,4220,4215,27
|
|
20240220,142700,480762715,4215,4215,4215,4215,0
|
|
20240220,142600,480762715,4215,4215,4215,4215,99
|
|
20240220,142500,480345430,4225,4225,4225,4225,146
|
|
20240220,142400,479728580,4225,4215,4225,4215,116
|
|
20240220,142300,479239050,4215,4215,4215,4210,13
|
|
20240220,142200,479184305,4215,4215,4215,4215,20
|
|
20240220,142100,479100005,4215,4215,4215,4215,102
|
|
20240220,142000,478670075,4215,4215,4215,4215,6
|
|
20240220,141900,478644785,4215,4215,4215,4215,1
|
|
20240220,141800,478640570,4210,4210,4210,4210,0
|
|
20240220,141700,478640570,4210,4210,4210,4210,0
|
|
20240220,141600,478640570,4210,4210,4210,4210,102
|
|
20240220,141500,478211150,4210,4210,4210,4210,45
|
|
20240220,141400,478021700,4205,4205,4205,4205,0
|
|
20240220,141300,478021700,4205,4215,4215,4205,1829
|
|
20240220,141200,470329395,4215,4215,4215,4215,1
|
|
20240220,141100,470325180,4215,4215,4215,4215,1
|
|
20240220,141000,470320965,4215,4215,4215,4215,1
|
|
20240220,140900,470316750,4215,4215,4215,4215,3
|
|
20240220,140800,470304105,4215,4215,4215,4215,300
|
|
20240220,140700,469039605,4205,4205,4205,4205,0
|
|
20240220,140600,469039605,4205,4205,4205,4205,0
|
|
20240220,140500,469039605,4205,4205,4205,4205,0
|
|
20240220,140400,469039605,4205,4205,4205,4205,0
|
|
20240220,140300,469039605,4205,4205,4205,4205,0
|
|
20240220,140200,469039605,4205,4205,4205,4205,0
|
|
20240220,140100,469039605,4205,4205,4205,4205,0
|
|
20240220,140000,469039605,4205,4220,4220,4205,2404
|
|
20240220,135900,458912915,4220,4220,4220,4220,0
|
|
20240220,135800,458912915,4220,4220,4220,4220,0
|
|
20240220,135700,458912915,4220,4220,4220,4220,1654
|
|
20240220,135600,451933035,4225,4225,4225,4225,0
|
|
20240220,135500,451933035,4225,4225,4225,4225,100
|
|
20240220,135400,451510535,4225,4225,4225,4225,1
|
|
20240220,135300,451506310,4225,4225,4225,4225,1
|
|
20240220,135200,451502085,4225,4225,4225,4225,0
|
|
20240220,135100,451502085,4225,4225,4225,4225,10
|
|
20240220,135000,451459835,4225,4225,4225,4225,2844
|
|
20240220,134900,439443935,4225,4225,4225,4225,0
|
|
20240220,134800,439443935,4225,4225,4225,4225,0
|
|
20240220,134700,439443935,4225,4225,4225,4225,10
|
|
20240220,134600,439401685,4225,4225,4225,4225,0
|
|
20240220,134500,439401685,4225,4225,4225,4225,2
|
|
20240220,134400,439393235,4225,4225,4225,4225,54
|
|
20240220,134300,439165085,4225,4225,4225,4225,10
|
|
20240220,134200,439122835,4230,4230,4230,4230,0
|
|
20240220,134100,439122835,4230,4230,4230,4230,12
|
|
20240220,134000,439072075,4230,4230,4230,4230,0
|
|
20240220,133900,439072075,4230,4230,4230,4230,0
|
|
20240220,133800,439072075,4230,4230,4230,4230,0
|
|
20240220,133700,439072075,4230,4230,4230,4230,0
|
|
20240220,133600,439072075,4230,4230,4230,4230,36
|
|
20240220,133500,438919795,4230,4230,4230,4230,0
|
|
20240220,133400,438919795,4230,4230,4230,4230,0
|
|
20240220,133300,438919795,4230,4230,4230,4230,0
|
|
20240220,133200,438919795,4230,4230,4230,4230,0
|
|
20240220,133100,438919795,4230,4230,4230,4230,0
|
|
20240220,133000,438919795,4230,4220,4230,4210,976
|
|
20240220,132900,434804265,4220,4220,4220,4220,189
|
|
20240220,132800,434006685,4220,4220,4220,4220,2
|
|
20240220,132700,433998245,4230,4230,4230,4230,0
|
|
20240220,132600,433998245,4230,4230,4230,4230,0
|
|
20240220,132500,433998245,4230,4230,4230,4230,1
|
|
20240220,132400,433994015,4225,4225,4225,4225,0
|
|
20240220,132300,433994015,4225,4225,4225,4225,1186
|
|
20240220,132200,428983165,4225,4225,4225,4225,0
|
|
20240220,132100,428983165,4225,4225,4225,4225,0
|
|
20240220,132000,428983165,4225,4210,4225,4210,850
|
|
20240220,131900,425399415,4225,4225,4225,4225,0
|
|
20240220,131800,425399415,4225,4225,4225,4225,1
|
|
20240220,131700,425395190,4225,4225,4225,4225,0
|
|
20240220,131600,425395190,4225,4225,4225,4225,0
|
|
20240220,131500,425395190,4225,4225,4225,4225,0
|
|
20240220,131400,425395190,4225,4225,4225,4225,0
|
|
20240220,131300,425395190,4225,4225,4225,4225,0
|
|
20240220,131200,425395190,4225,4225,4225,4225,6
|
|
20240220,131100,425369840,4225,4225,4225,4225,100
|
|
20240220,131000,424947340,4225,4225,4225,4225,0
|
|
20240220,130900,424947340,4225,4225,4225,4225,3
|
|
20240220,130800,424934665,4225,4225,4225,4225,25
|
|
20240220,130700,424829040,4225,4225,4225,4225,0
|
|
20240220,130600,424829040,4225,4225,4225,4225,0
|
|
20240220,130500,424829040,4225,4225,4225,4225,0
|
|
20240220,130400,424829040,4225,4205,4225,4205,238
|
|
20240220,130300,423828230,4205,4205,4205,4205,0
|
|
20240220,130200,423828230,4205,4225,4225,4205,3413
|
|
20240220,130100,409448420,4225,4225,4225,4225,18
|
|
20240220,130000,409372370,4225,4225,4225,4225,0
|
|
20240220,125900,409372370,4225,4225,4225,4225,0
|
|
20240220,125800,409372370,4225,4225,4225,4225,1
|
|
20240220,125700,409368145,4225,4225,4225,4225,15
|
|
20240220,125600,409304770,4225,4225,4225,4225,0
|
|
20240220,125500,409304770,4225,4220,4225,4220,759
|
|
20240220,125400,406101785,4220,4220,4220,4220,930
|
|
20240220,125300,402177185,4220,4220,4220,4220,0
|
|
20240220,125200,402177185,4220,4220,4220,4220,0
|
|
20240220,125100,402177185,4220,4220,4220,4220,5
|
|
20240220,125000,402156085,4220,4220,4220,4220,45
|
|
20240220,124900,401966185,4220,4220,4220,4220,4
|
|
20240220,124800,401949305,4220,4220,4220,4220,160
|
|
20240220,124700,401274105,4220,4220,4220,4220,0
|
|
20240220,124600,401274105,4220,4220,4220,4220,0
|
|
20240220,124500,401274105,4220,4220,4220,4220,2
|
|
20240220,124400,401265665,4220,4220,4220,4220,0
|
|
20240220,124300,401265665,4220,4220,4220,4220,4
|
|
20240220,124200,401248785,4225,4225,4225,4225,15
|
|
20240220,124100,401185410,4225,4225,4225,4225,0
|
|
20240220,124000,401185410,4225,4225,4225,4225,0
|
|
20240220,123900,401185410,4225,4225,4225,4225,50
|
|
20240220,123800,400974160,4225,4225,4225,4225,500
|
|
20240220,123700,398861660,4225,4225,4225,4225,500
|
|
20240220,123600,396749160,4225,4225,4225,4225,500
|
|
20240220,123500,394636660,4225,4225,4225,4225,1
|
|
20240220,123400,394632435,4220,4220,4220,4220,0
|
|
20240220,123300,394632435,4220,4220,4220,4220,0
|
|
20240220,123200,394632435,4220,4220,4220,4220,2471
|
|
20240220,123100,384204815,4225,4225,4225,4225,51
|
|
20240220,123000,383989340,4225,4225,4225,4225,167
|
|
20240220,122900,383283765,4225,4225,4225,4225,0
|
|
20240220,122800,383283765,4225,4225,4225,4225,0
|
|
20240220,122700,383283765,4225,4225,4225,4225,1
|
|
20240220,122600,383279540,4225,4225,4225,4225,0
|
|
20240220,122500,383279540,4225,4225,4225,4225,0
|
|
20240220,122400,383279540,4225,4225,4225,4225,1
|
|
20240220,122300,383275315,4225,4225,4225,4225,0
|
|
20240220,122200,383275315,4225,4225,4225,4225,80
|
|
20240220,122100,382937315,4220,4220,4220,4220,281
|
|
20240220,122000,381751495,4225,4225,4225,4225,4
|
|
20240220,121900,381734595,4225,4225,4225,4225,0
|
|
20240220,121800,381734595,4225,4225,4225,4225,602
|
|
20240220,121700,379191145,4225,4225,4225,4225,0
|
|
20240220,121600,379191145,4225,4225,4225,4225,863
|
|
20240220,121500,375544970,4230,4230,4230,4230,0
|
|
20240220,121400,375544970,4230,4230,4230,4230,137
|
|
20240220,121300,374965460,4235,4235,4235,4235,0
|
|
20240220,121200,374965460,4235,4235,4235,4235,0
|
|
20240220,121100,374965460,4235,4235,4235,4235,0
|
|
20240220,121000,374965460,4235,4235,4235,4235,0
|
|
20240220,120900,374965460,4235,4235,4235,4235,0
|
|
20240220,120800,374965460,4235,4235,4235,4235,0
|
|
20240220,120700,374965460,4235,4235,4235,4235,201
|
|
20240220,120600,374114225,4235,4235,4235,4235,0
|
|
20240220,120500,374114225,4235,4235,4235,4235,5
|
|
20240220,120400,374093050,4230,4230,4230,4230,0
|
|
20240220,120300,374093050,4230,4230,4230,4230,0
|
|
20240220,120200,374093050,4230,4230,4230,4230,0
|
|
20240220,120100,374093050,4230,4230,4230,4230,125
|
|
20240220,120000,373564300,4235,4235,4235,4235,200
|
|
20240220,115900,372717300,4235,4235,4235,4235,6
|
|
20240220,115800,372691890,4235,4235,4235,4235,19
|
|
20240220,115700,372611425,4235,4230,4235,4230,210
|
|
20240220,115600,371723115,4230,4230,4230,4230,94
|
|
20240220,115500,371325495,4230,4230,4230,4230,1
|
|
20240220,115400,371321265,4235,4235,4235,4235,0
|
|
20240220,115300,371321265,4235,4235,4235,4235,0
|
|
20240220,115200,371321265,4235,4235,4235,4235,0
|
|
20240220,115100,371321265,4235,4235,4235,4235,0
|
|
20240220,115000,371321265,4235,4235,4235,4235,0
|
|
20240220,114900,371321265,4235,4235,4235,4235,15
|
|
20240220,114800,371257740,4235,4235,4235,4235,2
|
|
20240220,114700,371249270,4235,4230,4235,4230,18
|
|
20240220,114600,371173125,4225,4225,4225,4225,0
|
|
20240220,114500,371173125,4225,4225,4225,4225,2277
|
|
20240220,114400,361552800,4225,4225,4225,4225,20
|
|
20240220,114300,361468300,4225,4225,4225,4225,3700
|
|
20240220,114200,345835800,4225,4225,4225,4225,275
|
|
20240220,114100,344673925,4225,4220,4225,4220,1002
|
|
20240220,114000,340440480,4220,4220,4220,4220,4
|
|
20240220,113900,340423600,4205,4205,4205,4205,0
|
|
20240220,113800,340423600,4205,4205,4205,4205,0
|
|
20240220,113700,340423600,4205,4205,4205,4205,0
|
|
20240220,113600,340423600,4205,4205,4205,4205,0
|
|
20240220,113500,340423600,4205,4205,4205,4205,0
|
|
20240220,113400,340423600,4205,4205,4205,4205,0
|
|
20240220,113300,340423600,4205,4210,4210,4205,10
|
|
20240220,113200,340381525,4225,4225,4225,4225,10
|
|
20240220,113100,340339275,4225,4225,4225,4225,1
|
|
20240220,113000,340335050,4210,4210,4210,4210,1485
|
|
20240220,112900,334083200,4210,4210,4210,4210,2
|
|
20240220,112800,334074780,4210,4210,4210,4210,30
|
|
20240220,112700,333948480,4210,4210,4210,4210,196
|
|
20240220,112600,333123320,4210,4210,4210,4210,0
|
|
20240220,112500,333123320,4210,4210,4215,4210,186
|
|
20240220,112400,332339735,4210,4210,4210,4210,385
|
|
20240220,112300,330718885,4210,4210,4210,4210,0
|
|
20240220,112200,330718885,4210,4210,4210,4210,5
|
|
20240220,112100,330697835,4210,4210,4210,4210,24
|
|
20240220,112000,330596795,4205,4205,4205,4205,300
|
|
20240220,111900,329335295,4205,4205,4205,4205,7
|
|
20240220,111800,329305860,4205,4205,4205,4205,0
|
|
20240220,111700,329305860,4205,4205,4205,4205,1066
|
|
20240220,111600,324823330,4205,4210,4210,4205,959
|
|
20240220,111500,320790440,4210,4210,4210,4210,1612
|
|
20240220,111400,314003920,4210,4210,4210,4210,0
|
|
20240220,111300,314003920,4210,4210,4210,4210,141
|
|
20240220,111200,313410310,4220,4220,4220,4220,0
|
|
20240220,111100,313410310,4220,4220,4220,4220,140
|
|
20240220,111000,312819510,4220,4220,4220,4220,0
|
|
20240220,110900,312819510,4220,4220,4220,4220,2
|
|
20240220,110800,312811070,4220,4220,4220,4220,24
|
|
20240220,110700,312709790,4215,4220,4220,4215,1117
|
|
20240220,110600,307999420,4225,4225,4225,4225,0
|
|
20240220,110500,307999420,4225,4225,4225,4225,0
|
|
20240220,110400,307999420,4225,4225,4225,4225,0
|
|
20240220,110300,307999420,4225,4225,4225,4225,23
|
|
20240220,110200,307902245,4225,4230,4230,4225,457
|
|
20240220,110100,305971400,4225,4230,4230,4225,738
|
|
20240220,110000,302851660,4230,4230,4230,4230,0
|
|
20240220,105900,302851660,4230,4230,4230,4230,184
|
|
20240220,105800,302073340,4230,4230,4230,4230,3
|
|
20240220,105700,302060650,4235,4235,4235,4235,0
|
|
20240220,105600,302060650,4235,4235,4235,4235,0
|
|
20240220,105500,302060650,4235,4230,4235,4230,218
|
|
20240220,105400,301137920,4235,4235,4235,4235,0
|
|
20240220,105300,301137920,4235,4235,4235,4235,800
|
|
20240220,105200,297749920,4235,4230,4235,4230,17
|
|
20240220,105100,297677945,4230,4230,4230,4230,9
|
|
20240220,105000,297639875,4230,4230,4230,4230,500
|
|
20240220,104900,295524875,4235,4235,4235,4235,12
|
|
20240220,104800,295474055,4230,4230,4230,4230,0
|
|
20240220,104700,295474055,4230,4230,4230,4230,0
|
|
20240220,104600,295474055,4230,4235,4235,4230,4
|
|
20240220,104500,295457125,4235,4235,4235,4235,0
|
|
20240220,104400,295457125,4235,4235,4235,4235,0
|
|
20240220,104300,295457125,4235,4235,4235,4235,5
|
|
20240220,104200,295435950,4240,4240,4240,4240,1
|
|
20240220,104100,295431710,4230,4240,4240,4230,83
|
|
20240220,104000,295079820,4240,4240,4240,4240,150
|
|
20240220,103900,294443820,4240,4240,4240,4240,1
|
|
20240220,103800,294439580,4230,4230,4230,4230,35
|
|
20240220,103700,294291530,4235,4235,4235,4235,1000
|
|
20240220,103600,290056530,4240,4240,4240,4240,0
|
|
20240220,103500,290056530,4240,4240,4240,4240,0
|
|
20240220,103400,290056530,4240,4240,4240,4240,0
|
|
20240220,103300,290056530,4240,4230,4240,4230,1012
|
|
20240220,103200,285775760,4230,4230,4230,4230,2
|
|
20240220,103100,285767300,4230,4230,4230,4230,25
|
|
20240220,103000,285661550,4230,4235,4235,4230,200
|
|
20240220,102900,284814825,4235,4235,4235,4235,0
|
|
20240220,102800,284814825,4235,4235,4235,4235,78
|
|
20240220,102700,284484495,4240,4240,4245,4240,913
|
|
20240220,102600,280613365,4235,4235,4240,4235,106
|
|
20240220,102500,280164450,4235,4235,4235,4235,12
|
|
20240220,102400,280113630,4235,4235,4240,4235,1514
|
|
20240220,102300,273698955,4240,4240,4240,4240,1
|
|
20240220,102200,273694715,4240,4240,4240,4240,0
|
|
20240220,102100,273694715,4240,4215,4240,4215,22410
|
|
20240220,102000,179003750,4220,4220,4220,4220,0
|
|
20240220,101900,179003750,4220,4220,4220,4220,1
|
|
20240220,101800,178999530,4220,4215,4220,4215,102
|
|
20240220,101700,178569590,4220,4220,4220,4220,5
|
|
20240220,101600,178548490,4220,4220,4220,4220,2
|
|
20240220,101500,178540050,4220,4220,4220,4220,0
|
|
20240220,101400,178540050,4220,4215,4220,4215,303
|
|
20240220,101300,177262890,4215,4215,4215,4215,175
|
|
20240220,101200,176525265,4215,4215,4215,4215,0
|
|
20240220,101100,176525265,4215,4215,4215,4215,101
|
|
20240220,101000,176099550,4215,4215,4215,4215,5
|
|
20240220,100900,176078475,4215,4215,4215,4215,1
|
|
20240220,100800,176074260,4210,4215,4215,4210,3
|
|
20240220,100700,176061625,4210,4210,4210,4210,5094
|
|
20240220,100600,154615885,4205,4205,4205,4205,108
|
|
20240220,100500,154161745,4205,4205,4205,4205,1
|
|
20240220,100400,154157540,4205,4205,4205,4205,3
|
|
20240220,100300,154144925,4205,4205,4205,4205,3
|
|
20240220,100200,154132310,4205,4205,4205,4205,2
|
|
20240220,100100,154123900,4205,4200,4205,4200,11
|
|
20240220,100000,154077665,4205,4200,4205,4200,104
|
|
20240220,095900,153640860,4200,4205,4205,4200,917
|
|
20240220,095800,149789360,4205,4205,4205,4205,5
|
|
20240220,095700,149768335,4205,4205,4205,4205,26
|
|
20240220,095600,149659005,4200,4200,4200,4200,0
|
|
20240220,095500,149659005,4200,4200,4200,4195,1248
|
|
20240220,095400,144423500,4200,4200,4200,4200,24
|
|
20240220,095300,144322700,4200,4205,4205,4200,204
|
|
20240220,095200,143465750,4205,4205,4205,4205,3251
|
|
20240220,095100,129795295,4205,4205,4205,4200,491
|
|
20240220,095000,127731795,4205,4205,4205,4205,3
|
|
20240220,094900,127719180,4205,4205,4205,4205,2
|
|
20240220,094800,127710770,4200,4200,4200,4200,0
|
|
20240220,094700,127710770,4200,4200,4200,4200,683
|
|
20240220,094600,124842170,4200,4200,4200,4195,2072
|
|
20240220,094500,116150110,4200,4200,4200,4200,25
|
|
20240220,094400,116045110,4195,4195,4195,4195,2110
|
|
20240220,094300,107193660,4195,4200,4200,4195,25
|
|
20240220,094200,107088665,4205,4205,4205,4205,121
|
|
20240220,094100,106579860,4205,4200,4205,4200,4
|
|
20240220,094000,106563055,4200,4200,4200,4200,0
|
|
20240220,093900,106563055,4200,4200,4200,4195,52
|
|
20240220,093800,106344900,4195,4205,4205,4195,146
|
|
20240220,093700,105732160,4205,4205,4205,4195,16
|
|
20240220,093600,105664910,4195,4205,4205,4195,266
|
|
20240220,093500,104548880,4200,4200,4200,4200,242
|
|
20240220,093400,103532480,4200,4200,4205,4200,37
|
|
20240220,093300,103377065,4200,4205,4205,4200,74
|
|
20240220,093200,103066145,4205,4205,4205,4205,17
|
|
20240220,093100,102994660,4200,4195,4200,4195,215
|
|
20240220,093000,102092140,4190,4195,4195,4190,5
|
|
20240220,092900,102071180,4190,4190,4190,4190,75
|
|
20240220,092800,101756930,4190,4195,4195,4190,229
|
|
20240220,092700,100797415,4185,4185,4185,4185,192
|
|
20240220,092600,99993895,4190,4185,4190,4185,114
|
|
20240220,092500,99516250,4190,4190,4190,4185,1572
|
|
20240220,092400,92929895,4190,4190,4190,4185,35
|
|
20240220,092300,92783260,4190,4190,4190,4185,1553
|
|
20240220,092200,86277695,4200,4200,4200,4200,68
|
|
20240220,092100,85992095,4190,4195,4195,4190,3907
|
|
20240220,092000,69602835,4195,4200,4200,4195,23
|
|
20240220,091900,69506320,4200,4200,4205,4200,1061
|
|
20240220,091800,65049120,4195,4205,4205,4195,2714
|
|
20240220,091700,53654345,4205,4205,4205,4205,6
|
|
20240220,091600,53629115,4205,4205,4205,4205,45
|
|
20240220,091500,53439890,4200,4200,4200,4200,183
|
|
20240220,091400,52671290,4200,4210,4210,4200,322
|
|
20240220,091300,51317325,4210,4215,4215,4210,128
|
|
20240220,091200,50777820,4215,4215,4215,4215,0
|
|
20240220,091100,50777820,4215,4230,4230,4215,773
|
|
20240220,091000,47512030,4230,4230,4230,4230,3
|
|
20240220,090900,47499340,4230,4230,4230,4230,20
|
|
20240220,090800,47414740,4235,4230,4235,4230,731
|
|
20240220,090700,44322585,4225,4235,4235,4225,363
|
|
20240220,090600,42785900,4230,4225,4235,4225,278
|
|
20240220,090500,41611300,4225,4205,4225,4205,1349
|
|
20240220,090400,35918140,4210,4210,4210,4210,1
|
|
20240220,090300,35913930,4210,4200,4210,4200,499
|
|
20240220,090200,33814180,4195,4200,4200,4195,300
|
|
20240220,090100,32555665,4195,4200,4200,4195,168
|
|
20240220,090000,31850670,4210,4215,4225,4190,7579
|