662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,195800,3383147820,9050,9050,9050,9050,0
|
|
20240215,195700,3383147820,9050,9050,9050,9050,0
|
|
20240215,195600,3383147820,9050,9050,9050,9050,0
|
|
20240215,195500,3383147820,9050,9050,9050,9050,0
|
|
20240215,195400,3383147820,9050,9050,9050,9050,0
|
|
20240215,195300,3383147820,9050,9050,9050,9050,0
|
|
20240215,195200,3383147820,9050,9050,9050,9050,0
|
|
20240215,195100,3383147820,9050,9050,9050,9050,0
|
|
20240215,195000,3383147820,9050,9050,9050,9050,0
|
|
20240215,194900,3383147820,9050,9050,9050,9050,0
|
|
20240215,194800,3383147820,9050,9050,9050,9050,0
|
|
20240215,194700,3383147820,9050,9050,9050,9050,0
|
|
20240215,194600,3383147820,9050,9050,9050,9050,0
|
|
20240215,194500,3383147820,9050,9050,9050,9050,0
|
|
20240215,194400,3383147820,9050,9050,9050,9050,0
|
|
20240215,194300,3383147820,9050,9050,9050,9050,0
|
|
20240215,194200,3383147820,9050,9050,9050,9050,0
|
|
20240215,194100,3383147820,9050,9050,9050,9050,0
|
|
20240215,194000,3383147820,9050,9050,9050,9050,0
|
|
20240215,193900,3383147820,9050,9050,9050,9050,0
|
|
20240215,193800,3383147820,9050,9050,9050,9050,0
|
|
20240215,193700,3383147820,9050,9050,9050,9050,0
|
|
20240215,193600,3383147820,9050,9050,9050,9050,0
|
|
20240215,193500,3383147820,9050,9050,9050,9050,0
|
|
20240215,193400,3383147820,9050,9050,9050,9050,0
|
|
20240215,193300,3383147820,9050,9050,9050,9050,0
|
|
20240215,193200,3383147820,9050,9050,9050,9050,0
|
|
20240215,193100,3383147820,9050,9050,9050,9050,0
|
|
20240215,193000,3383147820,9050,9050,9050,9050,0
|
|
20240215,192900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,192800,3383147820,9050,9050,9050,9050,0
|
|
20240215,192700,3383147820,9050,9050,9050,9050,0
|
|
20240215,192600,3383147820,9050,9050,9050,9050,0
|
|
20240215,192500,3383147820,9050,9050,9050,9050,0
|
|
20240215,192400,3383147820,9050,9050,9050,9050,0
|
|
20240215,192300,3383147820,9050,9050,9050,9050,0
|
|
20240215,192200,3383147820,9050,9050,9050,9050,0
|
|
20240215,192100,3383147820,9050,9050,9050,9050,0
|
|
20240215,192000,3383147820,9050,9050,9050,9050,0
|
|
20240215,191900,3383147820,9050,9050,9050,9050,0
|
|
20240215,191800,3383147820,9050,9050,9050,9050,0
|
|
20240215,191700,3383147820,9050,9050,9050,9050,0
|
|
20240215,191600,3383147820,9050,9050,9050,9050,0
|
|
20240215,191500,3383147820,9050,9050,9050,9050,0
|
|
20240215,191400,3383147820,9050,9050,9050,9050,0
|
|
20240215,191300,3383147820,9050,9050,9050,9050,0
|
|
20240215,191200,3383147820,9050,9050,9050,9050,0
|
|
20240215,191100,3383147820,9050,9050,9050,9050,0
|
|
20240215,191000,3383147820,9050,9050,9050,9050,0
|
|
20240215,190900,3383147820,9050,9050,9050,9050,0
|
|
20240215,190800,3383147820,9050,9050,9050,9050,0
|
|
20240215,190700,3383147820,9050,9050,9050,9050,0
|
|
20240215,190600,3383147820,9050,9050,9050,9050,0
|
|
20240215,190500,3383147820,9050,9050,9050,9050,0
|
|
20240215,190400,3383147820,9050,9050,9050,9050,0
|
|
20240215,190300,3383147820,9050,9050,9050,9050,0
|
|
20240215,190200,3383147820,9050,9050,9050,9050,0
|
|
20240215,190100,3383147820,9050,9050,9050,9050,0
|
|
20240215,190000,3383147820,9050,9050,9050,9050,0
|
|
20240215,185900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,185800,3383147820,9050,9050,9050,9050,0
|
|
20240215,185700,3383147820,9050,9050,9050,9050,0
|
|
20240215,185600,3383147820,9050,9050,9050,9050,0
|
|
20240215,185500,3383147820,9050,9050,9050,9050,0
|
|
20240215,185400,3383147820,9050,9050,9050,9050,0
|
|
20240215,185300,3383147820,9050,9050,9050,9050,0
|
|
20240215,185200,3383147820,9050,9050,9050,9050,0
|
|
20240215,185100,3383147820,9050,9050,9050,9050,0
|
|
20240215,185000,3383147820,9050,9050,9050,9050,0
|
|
20240215,184900,3383147820,9050,9050,9050,9050,0
|
|
20240215,184800,3383147820,9050,9050,9050,9050,0
|
|
20240215,184700,3383147820,9050,9050,9050,9050,0
|
|
20240215,184600,3383147820,9050,9050,9050,9050,0
|
|
20240215,184500,3383147820,9050,9050,9050,9050,0
|
|
20240215,184400,3383147820,9050,9050,9050,9050,0
|
|
20240215,184300,3383147820,9050,9050,9050,9050,0
|
|
20240215,184200,3383147820,9050,9050,9050,9050,0
|
|
20240215,184100,3383147820,9050,9050,9050,9050,0
|
|
20240215,184000,3383147820,9050,9050,9050,9050,0
|
|
20240215,183900,3383147820,9050,9050,9050,9050,0
|
|
20240215,183800,3383147820,9050,9050,9050,9050,0
|
|
20240215,183700,3383147820,9050,9050,9050,9050,0
|
|
20240215,183600,3383147820,9050,9050,9050,9050,0
|
|
20240215,183500,3383147820,9050,9050,9050,9050,0
|
|
20240215,183400,3383147820,9050,9050,9050,9050,0
|
|
20240215,183300,3383147820,9050,9050,9050,9050,0
|
|
20240215,183200,3383147820,9050,9050,9050,9050,0
|
|
20240215,183100,3383147820,9050,9050,9050,9050,0
|
|
20240215,183000,3383147820,9050,9050,9050,9050,0
|
|
20240215,182900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,182800,3383147820,9050,9050,9050,9050,0
|
|
20240215,182700,3383147820,9050,9050,9050,9050,0
|
|
20240215,182600,3383147820,9050,9050,9050,9050,0
|
|
20240215,182500,3383147820,9050,9050,9050,9050,0
|
|
20240215,182400,3383147820,9050,9050,9050,9050,0
|
|
20240215,182300,3383147820,9050,9050,9050,9050,0
|
|
20240215,182200,3383147820,9050,9050,9050,9050,0
|
|
20240215,182100,3383147820,9050,9050,9050,9050,0
|
|
20240215,182000,3383147820,9050,9050,9050,9050,0
|
|
20240215,181900,3383147820,9050,9050,9050,9050,0
|
|
20240215,181800,3383147820,9050,9050,9050,9050,0
|
|
20240215,181700,3383147820,9050,9050,9050,9050,0
|
|
20240215,181600,3383147820,9050,9050,9050,9050,0
|
|
20240215,181500,3383147820,9050,9050,9050,9050,0
|
|
20240215,181400,3383147820,9050,9050,9050,9050,0
|
|
20240215,181300,3383147820,9050,9050,9050,9050,0
|
|
20240215,181200,3383147820,9050,9050,9050,9050,0
|
|
20240215,181100,3383147820,9050,9050,9050,9050,0
|
|
20240215,181000,3383147820,9050,9050,9050,9050,0
|
|
20240215,180900,3383147820,9050,9050,9050,9050,0
|
|
20240215,180800,3383147820,9050,9050,9050,9050,0
|
|
20240215,180700,3383147820,9050,9050,9050,9050,0
|
|
20240215,180600,3383147820,9050,9050,9050,9050,0
|
|
20240215,180500,3383147820,9050,9050,9050,9050,0
|
|
20240215,180400,3383147820,9050,9050,9050,9050,0
|
|
20240215,180300,3383147820,9050,9050,9050,9050,0
|
|
20240215,180200,3383147820,9050,9050,9050,9050,0
|
|
20240215,180100,3383147820,9050,9050,9050,9050,0
|
|
20240215,180000,3383147820,9050,9050,9050,9050,0
|
|
20240215,175900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,175800,3383147820,9050,9050,9050,9050,0
|
|
20240215,175700,3383147820,9050,9050,9050,9050,0
|
|
20240215,175600,3383147820,9050,9050,9050,9050,0
|
|
20240215,175500,3383147820,9050,9050,9050,9050,0
|
|
20240215,175400,3383147820,9050,9050,9050,9050,0
|
|
20240215,175300,3383147820,9050,9050,9050,9050,0
|
|
20240215,175200,3383147820,9050,9050,9050,9050,0
|
|
20240215,175100,3383147820,9050,9050,9050,9050,0
|
|
20240215,175000,3383147820,9050,9050,9050,9050,0
|
|
20240215,174900,3383147820,9050,9050,9050,9050,0
|
|
20240215,174800,3383147820,9050,9050,9050,9050,0
|
|
20240215,174700,3383147820,9050,9050,9050,9050,0
|
|
20240215,174600,3383147820,9050,9050,9050,9050,0
|
|
20240215,174500,3383147820,9050,9050,9050,9050,0
|
|
20240215,174400,3383147820,9050,9050,9050,9050,0
|
|
20240215,174300,3383147820,9050,9050,9050,9050,0
|
|
20240215,174200,3383147820,9050,9050,9050,9050,0
|
|
20240215,174100,3383147820,9050,9050,9050,9050,0
|
|
20240215,174000,3383147820,9050,9050,9050,9050,0
|
|
20240215,173900,3383147820,9050,9050,9050,9050,0
|
|
20240215,173800,3383147820,9050,9050,9050,9050,0
|
|
20240215,173700,3383147820,9050,9050,9050,9050,0
|
|
20240215,173600,3383147820,9050,9050,9050,9050,0
|
|
20240215,173500,3383147820,9050,9050,9050,9050,0
|
|
20240215,173400,3383147820,9050,9050,9050,9050,0
|
|
20240215,173300,3383147820,9050,9050,9050,9050,0
|
|
20240215,173200,3383147820,9050,9050,9050,9050,0
|
|
20240215,173100,3383147820,9050,9050,9050,9050,0
|
|
20240215,173000,3383147820,9050,9050,9050,9050,0
|
|
20240215,172900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,172800,3383147820,9050,9050,9050,9050,0
|
|
20240215,172700,3383147820,9050,9050,9050,9050,0
|
|
20240215,172600,3383147820,9050,9050,9050,9050,0
|
|
20240215,172500,3383147820,9050,9050,9050,9050,0
|
|
20240215,172400,3383147820,9050,9050,9050,9050,0
|
|
20240215,172300,3383147820,9050,9050,9050,9050,0
|
|
20240215,172200,3383147820,9050,9050,9050,9050,0
|
|
20240215,172100,3383147820,9050,9050,9050,9050,0
|
|
20240215,172000,3383147820,9050,9050,9050,9050,0
|
|
20240215,171900,3383147820,9050,9050,9050,9050,0
|
|
20240215,171800,3383147820,9050,9050,9050,9050,0
|
|
20240215,171700,3383147820,9050,9050,9050,9050,0
|
|
20240215,171600,3383147820,9050,9050,9050,9050,0
|
|
20240215,171500,3383147820,9050,9050,9050,9050,0
|
|
20240215,171400,3383147820,9050,9050,9050,9050,0
|
|
20240215,171300,3383147820,9050,9050,9050,9050,0
|
|
20240215,171200,3383147820,9050,9050,9050,9050,0
|
|
20240215,171100,3383147820,9050,9050,9050,9050,0
|
|
20240215,171000,3383147820,9050,9050,9050,9050,0
|
|
20240215,170900,3383147820,9050,9050,9050,9050,0
|
|
20240215,170800,3383147820,9050,9050,9050,9050,0
|
|
20240215,170700,3383147820,9050,9050,9050,9050,0
|
|
20240215,170600,3383147820,9050,9050,9050,9050,0
|
|
20240215,170500,3383147820,9050,9050,9050,9050,0
|
|
20240215,170400,3383147820,9050,9050,9050,9050,0
|
|
20240215,170300,3383147820,9050,9050,9050,9050,0
|
|
20240215,170200,3383147820,9050,9050,9050,9050,0
|
|
20240215,170100,3383147820,9050,9050,9050,9050,0
|
|
20240215,170000,3383147820,9050,9050,9050,9050,0
|
|
20240215,165900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,165800,3383147820,9050,9050,9050,9050,0
|
|
20240215,165700,3383147820,9050,9050,9050,9050,0
|
|
20240215,165600,3383147820,9050,9050,9050,9050,0
|
|
20240215,165500,3383147820,9050,9050,9050,9050,0
|
|
20240215,165400,3383147820,9050,9050,9050,9050,0
|
|
20240215,165300,3383147820,9050,9050,9050,9050,0
|
|
20240215,165200,3383147820,9050,9050,9050,9050,0
|
|
20240215,165100,3383147820,9050,9050,9050,9050,0
|
|
20240215,165000,3383147820,9050,9050,9050,9050,0
|
|
20240215,164900,3383147820,9050,9050,9050,9050,0
|
|
20240215,164800,3383147820,9050,9050,9050,9050,0
|
|
20240215,164700,3383147820,9050,9050,9050,9050,0
|
|
20240215,164600,3383147820,9050,9050,9050,9050,0
|
|
20240215,164500,3383147820,9050,9050,9050,9050,0
|
|
20240215,164400,3383147820,9050,9050,9050,9050,0
|
|
20240215,164300,3383147820,9050,9050,9050,9050,0
|
|
20240215,164200,3383147820,9050,9050,9050,9050,0
|
|
20240215,164100,3383147820,9050,9050,9050,9050,0
|
|
20240215,164000,3383147820,9050,9050,9050,9050,0
|
|
20240215,163900,3383147820,9050,9050,9050,9050,0
|
|
20240215,163800,3383147820,9050,9050,9050,9050,0
|
|
20240215,163700,3383147820,9050,9050,9050,9050,0
|
|
20240215,163600,3383147820,9050,9050,9050,9050,0
|
|
20240215,163500,3383147820,9050,9050,9050,9050,0
|
|
20240215,163400,3383147820,9050,9050,9050,9050,0
|
|
20240215,163300,3383147820,9050,9050,9050,9050,0
|
|
20240215,163200,3383147820,9050,9050,9050,9050,0
|
|
20240215,163100,3383147820,9050,9050,9050,9050,0
|
|
20240215,163000,3383147820,9050,9050,9050,9050,0
|
|
20240215,162900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,162800,3383147820,9050,9050,9050,9050,0
|
|
20240215,162700,3383147820,9050,9050,9050,9050,0
|
|
20240215,162600,3383147820,9050,9050,9050,9050,0
|
|
20240215,162500,3383147820,9050,9050,9050,9050,0
|
|
20240215,162400,3383147820,9050,9050,9050,9050,0
|
|
20240215,162300,3383147820,9050,9050,9050,9050,0
|
|
20240215,162200,3383147820,9050,9050,9050,9050,0
|
|
20240215,162100,3383147820,9050,9050,9050,9050,0
|
|
20240215,162000,3383147820,9050,9050,9050,9050,0
|
|
20240215,161900,3383147820,9050,9050,9050,9050,0
|
|
20240215,161800,3383147820,9050,9050,9050,9050,0
|
|
20240215,161700,3383147820,9050,9050,9050,9050,0
|
|
20240215,161600,3383147820,9050,9050,9050,9050,0
|
|
20240215,161500,3383147820,9050,9050,9050,9050,0
|
|
20240215,161400,3383147820,9050,9050,9050,9050,0
|
|
20240215,161300,3383147820,9050,9050,9050,9050,0
|
|
20240215,161200,3383147820,9050,9050,9050,9050,0
|
|
20240215,161100,3383147820,9050,9050,9050,9050,0
|
|
20240215,161000,3383147820,9050,9050,9050,9050,0
|
|
20240215,160900,3383147820,9050,9050,9050,9050,0
|
|
20240215,160800,3383147820,9050,9050,9050,9050,0
|
|
20240215,160700,3383147820,9050,9050,9050,9050,0
|
|
20240215,160600,3383147820,9050,9050,9050,9050,0
|
|
20240215,160500,3383147820,9050,9050,9050,9050,0
|
|
20240215,160400,3383147820,9050,9050,9050,9050,0
|
|
20240215,160300,3383147820,9050,9050,9050,9050,0
|
|
20240215,160200,3383147820,9050,9050,9050,9050,0
|
|
20240215,160100,3383147820,9050,9050,9050,9050,0
|
|
20240215,160000,3383147820,9050,9050,9050,9050,0
|
|
20240215,155900,3383147820,9050,9050,9050,9050,10002
|
|
20240215,155800,3383147820,9050,9050,9050,9050,0
|
|
20240215,155700,3383147820,9050,9050,9050,9050,0
|
|
20240215,155600,3383147820,9050,9050,9050,9050,0
|
|
20240215,155500,3383147820,9050,9050,9050,9050,0
|
|
20240215,155400,3383147820,9050,9050,9050,9050,0
|
|
20240215,155300,3383147820,9050,9050,9050,9050,0
|
|
20240215,155200,3383147820,9050,9050,9050,9050,0
|
|
20240215,155100,3383147820,9050,9050,9050,9050,0
|
|
20240215,155000,3383147820,9050,9050,9050,9050,0
|
|
20240215,154900,3383147820,9050,9050,9050,9050,0
|
|
20240215,154800,3383147820,9050,9050,9050,9050,0
|
|
20240215,154700,3383147820,9050,9050,9050,9050,0
|
|
20240215,154600,3383147820,9050,9050,9050,9050,0
|
|
20240215,154500,3383147820,9050,9050,9050,9050,0
|
|
20240215,154400,3383147820,9050,9050,9050,9050,0
|
|
20240215,154300,3383147820,9050,9050,9050,9050,0
|
|
20240215,154200,3383147820,9050,9050,9050,9050,0
|
|
20240215,154100,3383147820,9050,9050,9050,9050,0
|
|
20240215,154000,3383147820,9050,9050,9050,9050,0
|
|
20240215,153900,3383147820,9050,9050,9050,9050,0
|
|
20240215,153800,3383147820,9050,9050,9050,9050,0
|
|
20240215,153700,3383147820,9050,9050,9050,9050,0
|
|
20240215,153600,3383147820,9050,9050,9050,9050,0
|
|
20240215,153500,3383147820,9050,9050,9050,9050,0
|
|
20240215,153400,3383147820,9050,9050,9050,9050,0
|
|
20240215,153300,3383147820,9050,9050,9050,9050,0
|
|
20240215,153200,3383147820,9050,9050,9050,9050,0
|
|
20240215,153100,3383147820,9050,9050,9050,9050,0
|
|
20240215,153000,3383147820,9050,9050,9050,9050,10002
|
|
20240215,152900,3292629720,9040,9040,9040,9040,0
|
|
20240215,152800,3292629720,9040,9040,9040,9040,0
|
|
20240215,152700,3292629720,9040,9040,9040,9040,0
|
|
20240215,152600,3292629720,9040,9040,9040,9040,0
|
|
20240215,152500,3292629720,9040,9040,9040,9040,0
|
|
20240215,152400,3292629720,9040,9040,9040,9040,0
|
|
20240215,152300,3292629720,9040,9040,9040,9040,0
|
|
20240215,152200,3292629720,9040,9040,9040,9040,0
|
|
20240215,152100,3292629720,9040,9040,9040,9040,0
|
|
20240215,152000,3292629720,9040,9040,9040,9040,0
|
|
20240215,151900,3292629720,9040,9020,9040,9020,4271
|
|
20240215,151800,3254056370,9030,9040,9040,9030,1837
|
|
20240215,151700,3237464430,9040,9030,9040,9030,1007
|
|
20240215,151600,3228371190,9030,9030,9050,9030,1507
|
|
20240215,151500,3214747990,9040,9030,9040,9030,263
|
|
20240215,151400,3212373050,9030,9030,9040,9030,951
|
|
20240215,151300,3203779340,9030,9030,9030,9030,38
|
|
20240215,151200,3203436200,9030,9040,9040,9030,1886
|
|
20240215,151100,3186404790,9030,9040,9040,9030,272
|
|
20240215,151000,3183948410,9040,9030,9040,9030,719
|
|
20240215,150900,3177449210,9030,9030,9040,9030,319
|
|
20240215,150800,3174565820,9030,9030,9040,9030,831
|
|
20240215,150700,3167061790,9030,9030,9030,9030,9
|
|
20240215,150600,3166980520,9030,9030,9030,9030,52
|
|
20240215,150500,3166510960,9030,9030,9030,9020,1032
|
|
20240215,150400,3157192020,9030,9030,9030,9030,137
|
|
20240215,150300,3155954910,9030,9030,9030,9020,474
|
|
20240215,150200,3151675100,9020,9020,9020,9020,55
|
|
20240215,150100,3151179000,9030,9040,9040,9030,1396
|
|
20240215,150000,3138572820,9040,9030,9040,9030,60
|
|
20240215,145900,3138030730,9030,9030,9040,9030,97
|
|
20240215,145800,3137154760,9020,9040,9040,9020,2254
|
|
20240215,145700,3116801100,9040,9040,9040,9030,2815
|
|
20240215,145600,3091356780,9040,9040,9040,9040,133
|
|
20240215,145500,3090154460,9040,9040,9050,9040,205
|
|
20240215,145400,3088300750,9040,9050,9050,9040,304
|
|
20240215,145300,3085551600,9050,9040,9050,9040,263
|
|
20240215,145200,3083173940,9040,9040,9050,9040,131
|
|
20240215,145100,3081989600,9040,9040,9050,9040,707
|
|
20240215,145000,3075592050,9050,9050,9050,9040,5606
|
|
20240215,144900,3024858070,9050,9040,9050,9030,1954
|
|
20240215,144800,3007191580,9030,9040,9040,9030,110
|
|
20240215,144700,3006197580,9040,9030,9040,9030,1110
|
|
20240215,144600,2996163690,9040,9030,9040,9030,34
|
|
20240215,144500,2995856660,9030,9030,9030,9030,40
|
|
20240215,144400,2995495460,9030,9030,9040,9030,12
|
|
20240215,144300,2995387030,9030,9030,9040,9030,63
|
|
20240215,144200,2994818110,9030,9040,9040,9030,169
|
|
20240215,144100,2993290430,9030,9030,9040,9030,1013
|
|
20240215,144000,2984134070,9030,9030,9040,9030,2245
|
|
20240215,143900,2963861710,9030,9030,9040,9030,24
|
|
20240215,143800,2963644780,9040,9040,9040,9040,1090
|
|
20240215,143700,2953791180,9040,9030,9050,9030,12
|
|
20240215,143600,2953682670,9040,9030,9040,9030,846
|
|
20240215,143500,2946036340,9030,9040,9040,9030,175
|
|
20240215,143400,2944455080,9040,9030,9050,9030,544
|
|
20240215,143300,2939535300,9020,9030,9040,9020,4236
|
|
20240215,143200,2901248950,9030,9030,9030,9030,62
|
|
20240215,143100,2900689090,9040,9030,9040,9030,16
|
|
20240215,143000,2900544530,9030,9030,9030,9030,2
|
|
20240215,142900,2900526470,9030,9020,9040,9020,1344
|
|
20240215,142800,2888388030,9020,9030,9030,9010,1072
|
|
20240215,142700,2878708960,9030,9000,9030,9000,2744
|
|
20240215,142600,2853941550,9000,9010,9010,9000,1719
|
|
20240215,142500,2838453380,9010,9010,9010,9010,5
|
|
20240215,142400,2838408330,9010,9010,9010,9010,470
|
|
20240215,142300,2834173630,9010,9010,9020,9010,10
|
|
20240215,142200,2834083510,9010,9010,9010,9010,73
|
|
20240215,142100,2833425780,9010,9010,9020,9010,148
|
|
20240215,142000,2832091920,9010,9010,9010,9010,61
|
|
20240215,141900,2831542310,9010,9010,9010,9010,31
|
|
20240215,141800,2831263000,9010,9010,9020,9010,55
|
|
20240215,141700,2830767170,9010,9020,9020,9010,86
|
|
20240215,141600,2829991550,9000,9000,9010,9000,290
|
|
20240215,141500,2827379970,9000,9020,9020,9000,3199
|
|
20240215,141400,2798579260,9020,9010,9020,9010,1065
|
|
20240215,141300,2788983020,9010,9010,9020,9010,72
|
|
20240215,141200,2788333680,9010,9020,9020,9010,107
|
|
20240215,141100,2787369030,9010,9010,9010,9010,3
|
|
20240215,141000,2787342000,9010,9020,9020,9010,20
|
|
20240215,140900,2787161690,9010,9010,9020,9010,369
|
|
20240215,140800,2783836140,9010,9020,9020,9010,80
|
|
20240215,140700,2783114850,9020,9010,9030,9010,355
|
|
20240215,140600,2779912730,9010,9010,9020,9010,217
|
|
20240215,140500,2777956820,9010,9010,9010,9010,506
|
|
20240215,140400,2773397760,9020,9010,9020,9010,3405
|
|
20240215,140300,2742713180,9020,9010,9020,9010,567
|
|
20240215,140200,2737602770,9010,9010,9010,9010,8
|
|
20240215,140100,2737530690,9010,9020,9020,9010,129
|
|
20240215,140000,2736367160,9020,9010,9020,9010,1154
|
|
20240215,135900,2725958100,9020,9020,9020,9010,116
|
|
20240215,135800,2724912160,9010,9010,9020,9010,55
|
|
20240215,135700,2724416480,9010,9010,9010,9010,208
|
|
20240215,135600,2722542400,9010,9020,9020,9010,18
|
|
20240215,135500,2722380190,9010,9010,9010,9010,513
|
|
20240215,135400,2717758060,9010,9020,9020,9010,127
|
|
20240215,135300,2716612540,9020,9020,9020,9020,35
|
|
20240215,135200,2716296840,9020,9010,9020,9010,2381
|
|
20240215,135100,2694842520,9020,9010,9020,9010,189
|
|
20240215,135000,2693137820,9020,9020,9020,9010,175
|
|
20240215,134900,2691559460,9020,9020,9020,9020,115
|
|
20240215,134800,2690522160,9010,9020,9020,9010,1337
|
|
20240215,134700,2678464730,9010,9010,9010,9010,115
|
|
20240215,134600,2677428580,9000,9000,9000,9000,3
|
|
20240215,134500,2677401580,9000,9000,9010,9000,920
|
|
20240215,134400,2669113940,9000,9000,9010,9000,89
|
|
20240215,134300,2668312370,9010,9010,9010,9010,14
|
|
20240215,134200,2668186230,9000,9000,9010,9000,768
|
|
20240215,134100,2661266630,9000,9000,9000,9000,1
|
|
20240215,134000,2661257630,9010,9010,9010,9010,485
|
|
20240215,133900,2656887780,9010,9020,9020,9010,1106
|
|
20240215,133800,2646917720,9020,9010,9020,9010,531
|
|
20240215,133700,2642133400,9010,9010,9030,9010,351
|
|
20240215,133600,2638969720,9010,9020,9020,9010,228
|
|
20240215,133500,2636915230,9030,9010,9030,9010,95
|
|
20240215,133400,2636057400,9000,9020,9020,9000,1720
|
|
20240215,133300,2620560050,9020,9030,9030,9020,311
|
|
20240215,133200,2617754520,9030,9010,9030,9010,8775
|
|
20240215,133100,2538549460,9010,9020,9020,9010,154
|
|
20240215,133000,2537161110,9020,9020,9020,9020,115
|
|
20240215,132900,2536123810,9010,9010,9010,9010,54
|
|
20240215,132800,2535637270,9010,9010,9010,9010,43
|
|
20240215,132700,2535249840,9020,9020,9020,9010,115
|
|
20240215,132600,2534212550,9020,9010,9020,9010,59
|
|
20240215,132500,2533680950,9010,9020,9020,9010,10
|
|
20240215,132400,2533590840,9020,9010,9020,9010,34
|
|
20240215,132300,2533284490,9010,9010,9010,9010,358
|
|
20240215,132200,2530058910,9010,9020,9030,9010,1273
|
|
20240215,132100,2518566150,9010,9020,9020,9010,487
|
|
20240215,132000,2514177640,9020,9020,9030,9020,1129
|
|
20240215,131900,2503994050,9030,9020,9030,9020,53
|
|
20240215,131800,2503515960,9020,9020,9030,9020,61
|
|
20240215,131700,2502965270,9020,9010,9020,9010,3405
|
|
20240215,131600,2472272260,9010,9010,9010,9010,941
|
|
20240215,131500,2463793850,9010,9000,9010,9000,57
|
|
20240215,131400,2463280480,9010,9020,9020,9010,76
|
|
20240215,131300,2462595680,9010,9010,9010,9010,932
|
|
20240215,131200,2454198360,9010,9010,9010,9010,114
|
|
20240215,131100,2453171220,9010,9020,9020,9010,11
|
|
20240215,131000,2453072030,9010,9010,9010,9010,599
|
|
20240215,130900,2447675040,9010,9010,9010,9010,131
|
|
20240215,130800,2446494730,9010,9010,9010,9010,30
|
|
20240215,130700,2446224430,9010,9020,9020,9010,2000
|
|
20240215,130600,2428198000,9020,9020,9030,9020,1554
|
|
20240215,130500,2414172910,9020,9020,9030,9020,88
|
|
20240215,130400,2413378950,9020,9020,9020,9020,44
|
|
20240215,130300,2412982070,9020,9020,9020,9020,59
|
|
20240215,130200,2412449890,9020,9020,9020,9020,1
|
|
20240215,130100,2412440870,9020,9020,9020,9020,155
|
|
20240215,130000,2411042770,9010,9020,9020,9010,1733
|
|
20240215,125900,2395411450,9020,9020,9020,9020,150
|
|
20240215,125800,2394058450,9020,9020,9020,9020,16
|
|
20240215,125700,2393914130,9030,9030,9030,9030,82
|
|
20240215,125600,2393173670,9030,9030,9030,9030,60
|
|
20240215,125500,2392631870,9030,9030,9030,9030,92
|
|
20240215,125400,2391801110,9030,9030,9030,9030,382
|
|
20240215,125300,2388351650,9030,9030,9030,9030,21
|
|
20240215,125200,2388162020,9030,9030,9030,9030,104
|
|
20240215,125100,2387222900,9040,9030,9040,9030,956
|
|
20240215,125000,2378589960,9030,9030,9030,9030,8
|
|
20240215,124900,2378517720,9030,9040,9040,9030,39
|
|
20240215,124800,2378165210,9040,9030,9040,9030,3079
|
|
20240215,124700,2350357990,9020,9020,9030,9010,2068
|
|
20240215,124600,2331704580,9020,9020,9020,9020,1016
|
|
20240215,124500,2322540260,9020,9030,9030,9020,263
|
|
20240215,124400,2320165680,9030,9030,9030,9020,3751
|
|
20240215,124300,2286294270,9030,9040,9040,9030,51
|
|
20240215,124200,2285833240,9040,9030,9040,9030,349
|
|
20240215,124100,2282681350,9040,9030,9040,9030,467
|
|
20240215,124000,2278460250,9040,9040,9050,9040,1317
|
|
20240215,123900,2266554560,9050,9040,9050,9040,944
|
|
20240215,123800,2258015090,9040,9050,9050,9040,16
|
|
20240215,123700,2257870440,9040,9050,9050,9040,85
|
|
20240215,123600,2257101990,9050,9050,9050,9040,515
|
|
20240215,123500,2252445610,9050,9050,9050,9050,26
|
|
20240215,123400,2252210310,9050,9040,9050,9040,132
|
|
20240215,123300,2251016910,9040,9050,9050,9040,218
|
|
20240215,123200,2249044630,9050,9040,9050,9040,451
|
|
20240215,123100,2244967430,9040,9030,9040,9030,1747
|
|
20240215,123000,2229175950,9030,9040,9040,9030,356
|
|
20240215,122900,2225961170,9040,9040,9040,9040,12
|
|
20240215,122800,2225852690,9040,9040,9040,9030,10
|
|
20240215,122700,2225762370,9030,9040,9040,9030,192
|
|
20240215,122600,2224027050,9050,9050,9050,9040,58
|
|
20240215,122500,2223502450,9050,9040,9050,9040,264
|
|
20240215,122400,2221115370,9050,9050,9050,9050,38
|
|
20240215,122300,2220771470,9050,9030,9050,9030,2179
|
|
20240215,122200,2201094490,9030,9040,9040,9030,1836
|
|
20240215,122100,2184502520,9050,9040,9050,9040,118
|
|
20240215,122000,2183434760,9050,9040,9050,9040,893
|
|
20240215,121900,2175354620,9040,9040,9040,9030,2668
|
|
20240215,121800,2151235940,9040,9040,9040,9030,195
|
|
20240215,121700,2149473170,9040,9030,9040,9030,147
|
|
20240215,121600,2148144880,9040,9040,9040,9030,2100
|
|
20240215,121500,2129163920,9040,9040,9040,9030,3154
|
|
20240215,121400,2100652770,9040,9030,9040,9030,545
|
|
20240215,121300,2095727140,9040,9040,9040,9030,74
|
|
20240215,121200,2095058680,9030,9040,9040,9030,206
|
|
20240215,121100,2093198480,9030,9040,9040,9030,334
|
|
20240215,121000,2090180740,9040,9040,9040,9030,490
|
|
20240215,120900,2085753640,9040,9030,9040,9030,128
|
|
20240215,120800,2084596940,9030,9040,9040,9030,328
|
|
20240215,120700,2081633720,9040,9030,9040,9030,21
|
|
20240215,120600,2081444020,9030,9040,9040,9030,903
|
|
20240215,120500,2073288160,9040,9040,9040,9030,1405
|
|
20240215,120400,2060599120,9040,9040,9040,9040,935
|
|
20240215,120300,2052146720,9040,9030,9040,9030,5280
|
|
20240215,120200,2004415940,9040,9030,9040,9030,1322
|
|
20240215,120100,1992466460,9040,9020,9040,9020,5331
|
|
20240215,120000,1944353800,9020,9020,9020,9010,374
|
|
20240215,115900,1940981920,9020,9000,9020,9000,8466
|
|
20240215,115800,1864731800,8990,8980,8990,8980,2620
|
|
20240215,115700,1841185230,8970,8980,8980,8970,114
|
|
20240215,115600,1840162090,8980,8980,8980,8970,221
|
|
20240215,115500,1838177710,8980,8970,8980,8970,105
|
|
20240215,115400,1837235230,8980,8980,8980,8970,1176
|
|
20240215,115300,1826684360,8980,8960,8980,8960,143
|
|
20240215,115200,1825401900,8970,8960,8970,8960,463
|
|
20240215,115100,1821249440,8960,8970,8970,8960,338
|
|
20240215,115000,1818220890,8970,8970,8980,8970,122
|
|
20240215,114900,1817126530,8970,8980,8980,8960,159
|
|
20240215,114800,1815700300,8980,8970,8980,8960,280
|
|
20240215,114700,1813188850,8970,8980,8980,8970,47
|
|
20240215,114600,1812767130,8970,8960,8970,8960,112
|
|
20240215,114500,1811762760,8980,8950,8980,8950,2580
|
|
20240215,114400,1788658300,8960,8960,8960,8950,2070
|
|
20240215,114300,1770111200,8960,8970,8970,8960,148
|
|
20240215,114200,1768785100,8960,8970,8970,8960,243
|
|
20240215,114100,1766605890,8970,8980,8980,8970,2413
|
|
20240215,114000,1744961010,8980,8980,8980,8980,413
|
|
20240215,113900,1741252270,8980,8970,8980,8970,181
|
|
20240215,113800,1739628090,8970,8980,8980,8970,431
|
|
20240215,113700,1735761680,8970,8980,8980,8970,950
|
|
20240215,113600,1727240060,8980,8970,8980,8970,81
|
|
20240215,113500,1726513430,8970,8980,8980,8970,143
|
|
20240215,113400,1725230660,8980,8970,8980,8970,163
|
|
20240215,113300,1723768470,8970,8980,8980,8970,113
|
|
20240215,113200,1722754680,8970,8980,8980,8970,103
|
|
20240215,113100,1721830000,8980,8970,8980,8960,1788
|
|
20240215,113000,1705789840,8970,8960,8970,8960,33
|
|
20240215,112900,1705494110,8970,8960,8970,8960,82
|
|
20240215,112800,1704759370,8960,8970,8970,8960,649
|
|
20240215,112700,1698943000,8970,8960,8970,8960,127
|
|
20240215,112600,1697805010,8960,8960,8960,8950,1006
|
|
20240215,112500,1688793960,8960,8970,8970,8960,641
|
|
20240215,112400,1683049440,8960,8970,8970,8960,57
|
|
20240215,112300,1682538430,8970,8960,8970,8950,892
|
|
20240215,112200,1674545120,8960,8960,8960,8960,9
|
|
20240215,112100,1674464480,8950,8950,8970,8950,126
|
|
20240215,112000,1673336160,8950,8950,8970,8950,3731
|
|
20240215,111900,1639943630,8970,8960,8970,8950,6438
|
|
20240215,111800,1582286730,8970,8970,8970,8960,150
|
|
20240215,111700,1580941970,8960,8960,8970,8960,287
|
|
20240215,111600,1578370430,8960,8970,8980,8960,1236
|
|
20240215,111500,1567283910,8980,8970,8980,8970,91
|
|
20240215,111400,1566466930,8970,8980,8980,8970,235
|
|
20240215,111300,1564357290,8980,8970,8980,8970,196
|
|
20240215,111200,1562598440,8980,8970,8980,8970,228
|
|
20240215,111100,1560553250,8980,8990,8990,8980,316
|
|
20240215,111000,1557715560,8980,8970,8990,8970,2194
|
|
20240215,110900,1538013730,8980,8980,8980,8980,8
|
|
20240215,110800,1537941890,8980,8980,8980,8970,144
|
|
20240215,110700,1536649760,8980,8980,8980,8970,214
|
|
20240215,110600,1534728120,8980,8970,8980,8970,873
|
|
20240215,110500,1526895130,8980,8970,8980,8970,292
|
|
20240215,110400,1524273580,8970,8980,8980,8970,230
|
|
20240215,110300,1522208750,8990,8980,8990,8980,543
|
|
20240215,110200,1517332550,8990,8980,8990,8980,373
|
|
20240215,110100,1513983000,8990,8980,8990,8980,139
|
|
20240215,110000,1512734730,8990,8990,8990,8990,450
|
|
20240215,105900,1508689230,8990,9000,9000,8990,482
|
|
20240215,105800,1504355790,8990,9000,9000,8990,836
|
|
20240215,105700,1496839550,9000,8990,9000,8990,196
|
|
20240215,105600,1495075750,8990,8990,9000,8990,389
|
|
20240215,105500,1491574990,9000,9000,9000,8990,2182
|
|
20240215,105400,1471937330,9000,9000,9000,8990,43
|
|
20240215,105300,1471550600,9000,8990,9000,8990,438
|
|
20240215,105200,1467608730,8990,9000,9000,8990,70
|
|
20240215,105100,1466979400,9000,9000,9000,8990,53
|
|
20240215,105000,1466502530,9000,9000,9000,9000,1762
|
|
20240215,104900,1450644530,9010,9000,9010,9000,295
|
|
20240215,104800,1447989070,9000,9000,9010,9000,71
|
|
20240215,104700,1447349980,9000,9000,9010,9000,294
|
|
20240215,104600,1444703700,9000,9010,9010,9000,180
|
|
20240215,104500,1443082440,9000,9010,9010,9000,218
|
|
20240215,104400,1441119890,9010,9000,9010,9000,50
|
|
20240215,104300,1440669410,9010,9000,9010,9000,1033
|
|
20240215,104200,1431372370,9000,9000,9000,9000,293
|
|
20240215,104100,1428735370,9000,8980,9000,8980,449
|
|
20240215,104000,1424694830,8980,9000,9000,8980,1235
|
|
20240215,103900,1413589790,9000,9000,9000,8990,1990
|
|
20240215,103800,1395691220,9000,9000,9000,8990,600
|
|
20240215,103700,1390293850,9000,9000,9010,8990,5095
|
|
20240215,103600,1344439000,9010,9000,9010,8990,370
|
|
20240215,103500,1341109030,9000,9000,9000,9000,59
|
|
20240215,103400,1340578030,9000,9010,9010,9000,382
|
|
20240215,103300,1337140010,9000,9000,9000,9000,468
|
|
20240215,103200,1332928010,9000,9000,9000,8990,46
|
|
20240215,103100,1332514220,9000,8980,9000,8980,2634
|
|
20240215,103000,1308814860,8980,8980,8980,8980,49
|
|
20240215,102900,1308374840,8980,8980,8980,8980,82
|
|
20240215,102800,1307638480,8980,8980,8980,8980,72
|
|
20240215,102700,1306991920,8980,8960,8980,8960,257
|
|
20240215,102600,1304686190,8970,8970,8970,8960,24
|
|
20240215,102500,1304470930,8960,8950,8960,8950,2024
|
|
20240215,102400,1286351920,8940,8950,8950,8940,174
|
|
20240215,102300,1284795690,8940,8950,8950,8940,419
|
|
20240215,102200,1281048680,8950,8950,8950,8940,67
|
|
20240215,102100,1280449470,8950,8950,8950,8940,357
|
|
20240215,102000,1277256190,8950,8950,8950,8940,295
|
|
20240215,101900,1274616470,8940,8950,8960,8940,2725
|
|
20240215,101800,1250226620,8950,8950,8960,8950,180
|
|
20240215,101700,1248615010,8960,8950,8960,8950,2282
|
|
20240215,101600,1228189810,8950,8960,8970,8950,1666
|
|
20240215,101500,1213270560,8970,8970,8970,8960,68
|
|
20240215,101400,1212660970,8970,8970,8970,8960,1393
|
|
20240215,101300,1200175920,8970,8970,8970,8960,1638
|
|
20240215,101200,1185496660,8960,8970,8970,8960,1944
|
|
20240215,101100,1168078090,8970,8970,8970,8970,1317
|
|
20240215,101000,1156264600,8980,8980,8990,8970,4829
|
|
20240215,100900,1112930210,8990,8990,8990,8980,2826
|
|
20240215,100800,1087544860,8990,8990,8990,8990,220
|
|
20240215,100700,1085567060,8990,8980,8990,8980,1756
|
|
20240215,100600,1069780780,8990,8990,8990,8980,6069
|
|
20240215,100500,1015230940,9000,9010,9010,8990,7845
|
|
20240215,100400,944625430,9010,9010,9010,9000,4677
|
|
20240215,100300,902486090,9010,9020,9020,9010,213
|
|
20240215,100200,900564990,9020,9030,9030,9020,1601
|
|
20240215,100100,886122890,9030,9030,9030,9020,133
|
|
20240215,100000,884923110,9030,9030,9030,9030,469
|
|
20240215,095900,880688040,9020,9030,9030,9020,577
|
|
20240215,095800,875479940,9020,9010,9020,9010,1900
|
|
20240215,095700,858343590,9020,9020,9020,9010,210
|
|
20240215,095600,856449950,9020,9020,9020,9010,131
|
|
20240215,095500,855269610,9020,9020,9020,9010,450
|
|
20240215,095400,851213450,9010,9020,9020,9010,439
|
|
20240215,095300,847255790,9020,9020,9020,9010,764
|
|
20240215,095200,840366940,9020,9030,9030,9010,812
|
|
20240215,095100,833042760,9020,9020,9030,9020,930
|
|
20240215,095000,824653660,9020,9030,9030,9020,2491
|
|
20240215,094900,802184000,9030,9020,9030,9020,1142
|
|
20240215,094800,791874240,9020,9020,9030,9020,1377
|
|
20240215,094700,779451680,9020,9020,9030,9020,255
|
|
20240215,094600,777149570,9020,9020,9020,9020,1563
|
|
20240215,094500,763051310,9030,9030,9030,9020,234
|
|
20240215,094400,760938450,9030,9030,9030,9020,162
|
|
20240215,094300,759476590,9030,9030,9040,9020,1284
|
|
20240215,094200,747883220,9020,9020,9030,9020,1229
|
|
20240215,094100,736786020,9030,9010,9030,9010,1397
|
|
20240215,094000,724194020,9010,9010,9010,9000,548
|
|
20240215,093900,719258060,9000,9000,9010,9000,275
|
|
20240215,093800,716782870,9000,9000,9010,9000,52
|
|
20240215,093700,716314860,9000,9000,9010,8990,2447
|
|
20240215,093600,694311050,9000,9000,9010,9000,2618
|
|
20240215,093500,670748950,9010,9010,9020,9010,1917
|
|
20240215,093400,653475000,9020,9020,9020,9010,113
|
|
20240215,093300,652456190,9010,9000,9010,9000,885
|
|
20240215,093200,644484420,9010,9000,9010,9000,278
|
|
20240215,093100,641981100,9000,9000,9010,8990,944
|
|
20240215,093000,633487380,8990,9000,9010,8990,2000
|
|
20240215,092900,615494650,8990,9000,9000,8990,632
|
|
20240215,092800,609806660,9000,8990,9000,8990,206
|
|
20240215,092700,607952670,9000,9000,9000,9000,517
|
|
20240215,092600,603299670,9000,9010,9010,9000,345
|
|
20240215,092500,600192660,9010,9000,9010,8990,1443
|
|
20240215,092400,587209870,9000,9020,9020,9000,4704
|
|
20240215,092300,544842140,9030,9040,9040,9020,402
|
|
20240215,092200,541212250,9030,9050,9050,9030,3011
|
|
20240215,092100,514010550,9050,9060,9060,9050,1814
|
|
20240215,092000,497592980,9060,9060,9060,9060,1598
|
|
20240215,091900,483115100,9050,9060,9060,9050,617
|
|
20240215,091800,477525390,9060,9030,9070,9030,2098
|
|
20240215,091700,458529420,9060,9040,9060,9030,3983
|
|
20240215,091600,422509220,9030,9040,9040,9030,1745
|
|
20240215,091500,406739870,9040,9030,9040,9030,737
|
|
20240215,091400,400078730,9030,9010,9050,9010,2168
|
|
20240215,091300,380491560,9000,9010,9030,9000,2626
|
|
20240215,091200,356837840,9020,9010,9030,9010,523
|
|
20240215,091100,352122450,9010,9000,9010,9000,914
|
|
20240215,091000,343895660,9000,9010,9030,8990,2546
|
|
20240215,090900,320931730,9010,9010,9010,9000,2145
|
|
20240215,090800,301615900,9010,9020,9030,9010,775
|
|
20240215,090700,294632510,9000,9010,9030,9000,2788
|
|
20240215,090600,269496590,9010,9010,9020,9000,1115
|
|
20240215,090500,259450340,9010,9030,9030,9010,3281
|
|
20240215,090400,229853760,9020,9050,9050,9010,4424
|
|
20240215,090300,189883670,9050,9040,9090,9040,5376
|
|
20240215,090200,141190510,9050,9020,9050,9020,3288
|
|
20240215,090100,111456340,9020,9020,9040,9020,2815
|
|
20240215,090000,86028050,9030,8970,9030,8970,9548
|