682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,201800,1193846480,8360,8360,8360,8360,0
|
|
20240223,201700,1193846480,8360,8360,8360,8360,0
|
|
20240223,201600,1193846480,8360,8360,8360,8360,0
|
|
20240223,201500,1193846480,8360,8360,8360,8360,0
|
|
20240223,201400,1193846480,8360,8360,8360,8360,0
|
|
20240223,201300,1193846480,8360,8360,8360,8360,0
|
|
20240223,201200,1193846480,8360,8360,8360,8360,0
|
|
20240223,201100,1193846480,8360,8360,8360,8360,0
|
|
20240223,201000,1193846480,8360,8360,8360,8360,0
|
|
20240223,200900,1193846480,8360,8360,8360,8360,0
|
|
20240223,200800,1193846480,8360,8360,8360,8360,0
|
|
20240223,200700,1193846480,8360,8360,8360,8360,0
|
|
20240223,200600,1193846480,8360,8360,8360,8360,0
|
|
20240223,200500,1193846480,8360,8360,8360,8360,0
|
|
20240223,200400,1193846480,8360,8360,8360,8360,0
|
|
20240223,200300,1193846480,8360,8360,8360,8360,0
|
|
20240223,200200,1193846480,8360,8360,8360,8360,0
|
|
20240223,200100,1193846480,8360,8360,8360,8360,0
|
|
20240223,200000,1193846480,8360,8360,8360,8360,0
|
|
20240223,195900,1193846480,8360,8360,8360,8360,0
|
|
20240223,195800,1193846480,8360,8360,8360,8360,0
|
|
20240223,195700,1193846480,8360,8360,8360,8360,0
|
|
20240223,195600,1193846480,8360,8360,8360,8360,0
|
|
20240223,195500,1193846480,8360,8360,8360,8360,0
|
|
20240223,195400,1193846480,8360,8360,8360,8360,0
|
|
20240223,195300,1193846480,8360,8360,8360,8360,0
|
|
20240223,195200,1193846480,8360,8360,8360,8360,0
|
|
20240223,195100,1193846480,8360,8360,8360,8360,0
|
|
20240223,195000,1193846480,8360,8360,8360,8360,0
|
|
20240223,194900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,194800,1193846480,8360,8360,8360,8360,0
|
|
20240223,194700,1193846480,8360,8360,8360,8360,0
|
|
20240223,194600,1193846480,8360,8360,8360,8360,0
|
|
20240223,194500,1193846480,8360,8360,8360,8360,0
|
|
20240223,194400,1193846480,8360,8360,8360,8360,0
|
|
20240223,194300,1193846480,8360,8360,8360,8360,0
|
|
20240223,194200,1193846480,8360,8360,8360,8360,0
|
|
20240223,194100,1193846480,8360,8360,8360,8360,0
|
|
20240223,194000,1193846480,8360,8360,8360,8360,0
|
|
20240223,193900,1193846480,8360,8360,8360,8360,0
|
|
20240223,193800,1193846480,8360,8360,8360,8360,0
|
|
20240223,193700,1193846480,8360,8360,8360,8360,0
|
|
20240223,193600,1193846480,8360,8360,8360,8360,0
|
|
20240223,193500,1193846480,8360,8360,8360,8360,0
|
|
20240223,193400,1193846480,8360,8360,8360,8360,0
|
|
20240223,193300,1193846480,8360,8360,8360,8360,0
|
|
20240223,193200,1193846480,8360,8360,8360,8360,0
|
|
20240223,193100,1193846480,8360,8360,8360,8360,0
|
|
20240223,193000,1193846480,8360,8360,8360,8360,0
|
|
20240223,192900,1193846480,8360,8360,8360,8360,0
|
|
20240223,192800,1193846480,8360,8360,8360,8360,0
|
|
20240223,192700,1193846480,8360,8360,8360,8360,0
|
|
20240223,192600,1193846480,8360,8360,8360,8360,0
|
|
20240223,192500,1193846480,8360,8360,8360,8360,0
|
|
20240223,192400,1193846480,8360,8360,8360,8360,0
|
|
20240223,192300,1193846480,8360,8360,8360,8360,0
|
|
20240223,192200,1193846480,8360,8360,8360,8360,0
|
|
20240223,192100,1193846480,8360,8360,8360,8360,0
|
|
20240223,192000,1193846480,8360,8360,8360,8360,0
|
|
20240223,191900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,191800,1193846480,8360,8360,8360,8360,0
|
|
20240223,191700,1193846480,8360,8360,8360,8360,0
|
|
20240223,191600,1193846480,8360,8360,8360,8360,0
|
|
20240223,191500,1193846480,8360,8360,8360,8360,0
|
|
20240223,191400,1193846480,8360,8360,8360,8360,0
|
|
20240223,191300,1193846480,8360,8360,8360,8360,0
|
|
20240223,191200,1193846480,8360,8360,8360,8360,0
|
|
20240223,191100,1193846480,8360,8360,8360,8360,0
|
|
20240223,191000,1193846480,8360,8360,8360,8360,0
|
|
20240223,190900,1193846480,8360,8360,8360,8360,0
|
|
20240223,190800,1193846480,8360,8360,8360,8360,0
|
|
20240223,190700,1193846480,8360,8360,8360,8360,0
|
|
20240223,190600,1193846480,8360,8360,8360,8360,0
|
|
20240223,190500,1193846480,8360,8360,8360,8360,0
|
|
20240223,190400,1193846480,8360,8360,8360,8360,0
|
|
20240223,190300,1193846480,8360,8360,8360,8360,0
|
|
20240223,190200,1193846480,8360,8360,8360,8360,0
|
|
20240223,190100,1193846480,8360,8360,8360,8360,0
|
|
20240223,190000,1193846480,8360,8360,8360,8360,0
|
|
20240223,185900,1193846480,8360,8360,8360,8360,0
|
|
20240223,185800,1193846480,8360,8360,8360,8360,0
|
|
20240223,185700,1193846480,8360,8360,8360,8360,0
|
|
20240223,185600,1193846480,8360,8360,8360,8360,0
|
|
20240223,185500,1193846480,8360,8360,8360,8360,0
|
|
20240223,185400,1193846480,8360,8360,8360,8360,0
|
|
20240223,185300,1193846480,8360,8360,8360,8360,0
|
|
20240223,185200,1193846480,8360,8360,8360,8360,0
|
|
20240223,185100,1193846480,8360,8360,8360,8360,0
|
|
20240223,185000,1193846480,8360,8360,8360,8360,0
|
|
20240223,184900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,184800,1193846480,8360,8360,8360,8360,0
|
|
20240223,184700,1193846480,8360,8360,8360,8360,0
|
|
20240223,184600,1193846480,8360,8360,8360,8360,0
|
|
20240223,184500,1193846480,8360,8360,8360,8360,0
|
|
20240223,184400,1193846480,8360,8360,8360,8360,0
|
|
20240223,184300,1193846480,8360,8360,8360,8360,0
|
|
20240223,184200,1193846480,8360,8360,8360,8360,0
|
|
20240223,184100,1193846480,8360,8360,8360,8360,0
|
|
20240223,184000,1193846480,8360,8360,8360,8360,0
|
|
20240223,183900,1193846480,8360,8360,8360,8360,0
|
|
20240223,183800,1193846480,8360,8360,8360,8360,0
|
|
20240223,183700,1193846480,8360,8360,8360,8360,0
|
|
20240223,183600,1193846480,8360,8360,8360,8360,0
|
|
20240223,183500,1193846480,8360,8360,8360,8360,0
|
|
20240223,183400,1193846480,8360,8360,8360,8360,0
|
|
20240223,183300,1193846480,8360,8360,8360,8360,0
|
|
20240223,183200,1193846480,8360,8360,8360,8360,0
|
|
20240223,183100,1193846480,8360,8360,8360,8360,0
|
|
20240223,183000,1193846480,8360,8360,8360,8360,0
|
|
20240223,182900,1193846480,8360,8360,8360,8360,0
|
|
20240223,182800,1193846480,8360,8360,8360,8360,0
|
|
20240223,182700,1193846480,8360,8360,8360,8360,0
|
|
20240223,182600,1193846480,8360,8360,8360,8360,0
|
|
20240223,182500,1193846480,8360,8360,8360,8360,0
|
|
20240223,182400,1193846480,8360,8360,8360,8360,0
|
|
20240223,182300,1193846480,8360,8360,8360,8360,0
|
|
20240223,182200,1193846480,8360,8360,8360,8360,0
|
|
20240223,182100,1193846480,8360,8360,8360,8360,0
|
|
20240223,182000,1193846480,8360,8360,8360,8360,0
|
|
20240223,181900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,181800,1193846480,8360,8360,8360,8360,0
|
|
20240223,181700,1193846480,8360,8360,8360,8360,0
|
|
20240223,181600,1193846480,8360,8360,8360,8360,0
|
|
20240223,181500,1193846480,8360,8360,8360,8360,0
|
|
20240223,181400,1193846480,8360,8360,8360,8360,0
|
|
20240223,181300,1193846480,8360,8360,8360,8360,0
|
|
20240223,181200,1193846480,8360,8360,8360,8360,0
|
|
20240223,181100,1193846480,8360,8360,8360,8360,0
|
|
20240223,181000,1193846480,8360,8360,8360,8360,0
|
|
20240223,180900,1193846480,8360,8360,8360,8360,0
|
|
20240223,180800,1193846480,8360,8360,8360,8360,0
|
|
20240223,180700,1193846480,8360,8360,8360,8360,0
|
|
20240223,180600,1193846480,8360,8360,8360,8360,0
|
|
20240223,180500,1193846480,8360,8360,8360,8360,0
|
|
20240223,180400,1193846480,8360,8360,8360,8360,0
|
|
20240223,180300,1193846480,8360,8360,8360,8360,0
|
|
20240223,180200,1193846480,8360,8360,8360,8360,0
|
|
20240223,180100,1193846480,8360,8360,8360,8360,0
|
|
20240223,180000,1193846480,8360,8360,8360,8360,0
|
|
20240223,175900,1193846480,8360,8360,8360,8360,0
|
|
20240223,175800,1193846480,8360,8360,8360,8360,0
|
|
20240223,175700,1193846480,8360,8360,8360,8360,0
|
|
20240223,175600,1193846480,8360,8360,8360,8360,0
|
|
20240223,175500,1193846480,8360,8360,8360,8360,0
|
|
20240223,175400,1193846480,8360,8360,8360,8360,0
|
|
20240223,175300,1193846480,8360,8360,8360,8360,0
|
|
20240223,175200,1193846480,8360,8360,8360,8360,0
|
|
20240223,175100,1193846480,8360,8360,8360,8360,0
|
|
20240223,175000,1193846480,8360,8360,8360,8360,0
|
|
20240223,174900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,174800,1193846480,8360,8360,8360,8360,0
|
|
20240223,174700,1193846480,8360,8360,8360,8360,0
|
|
20240223,174600,1193846480,8360,8360,8360,8360,0
|
|
20240223,174500,1193846480,8360,8360,8360,8360,0
|
|
20240223,174400,1193846480,8360,8360,8360,8360,0
|
|
20240223,174300,1193846480,8360,8360,8360,8360,0
|
|
20240223,174200,1193846480,8360,8360,8360,8360,0
|
|
20240223,174100,1193846480,8360,8360,8360,8360,0
|
|
20240223,174000,1193846480,8360,8360,8360,8360,0
|
|
20240223,173900,1193846480,8360,8360,8360,8360,0
|
|
20240223,173800,1193846480,8360,8360,8360,8360,0
|
|
20240223,173700,1193846480,8360,8360,8360,8360,0
|
|
20240223,173600,1193846480,8360,8360,8360,8360,0
|
|
20240223,173500,1193846480,8360,8360,8360,8360,0
|
|
20240223,173400,1193846480,8360,8360,8360,8360,0
|
|
20240223,173300,1193846480,8360,8360,8360,8360,0
|
|
20240223,173200,1193846480,8360,8360,8360,8360,0
|
|
20240223,173100,1193846480,8360,8360,8360,8360,0
|
|
20240223,173000,1193846480,8360,8360,8360,8360,0
|
|
20240223,172900,1193846480,8360,8360,8360,8360,0
|
|
20240223,172800,1193846480,8360,8360,8360,8360,0
|
|
20240223,172700,1193846480,8360,8360,8360,8360,0
|
|
20240223,172600,1193846480,8360,8360,8360,8360,0
|
|
20240223,172500,1193846480,8360,8360,8360,8360,0
|
|
20240223,172400,1193846480,8360,8360,8360,8360,0
|
|
20240223,172300,1193846480,8360,8360,8360,8360,0
|
|
20240223,172200,1193846480,8360,8360,8360,8360,0
|
|
20240223,172100,1193846480,8360,8360,8360,8360,0
|
|
20240223,172000,1193846480,8360,8360,8360,8360,0
|
|
20240223,171900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,171800,1193846480,8360,8360,8360,8360,0
|
|
20240223,171700,1193846480,8360,8360,8360,8360,0
|
|
20240223,171600,1193846480,8360,8360,8360,8360,0
|
|
20240223,171500,1193846480,8360,8360,8360,8360,0
|
|
20240223,171400,1193846480,8360,8360,8360,8360,0
|
|
20240223,171300,1193846480,8360,8360,8360,8360,0
|
|
20240223,171200,1193846480,8360,8360,8360,8360,0
|
|
20240223,171100,1193846480,8360,8360,8360,8360,0
|
|
20240223,171000,1193846480,8360,8360,8360,8360,0
|
|
20240223,170900,1193846480,8360,8360,8360,8360,0
|
|
20240223,170800,1193846480,8360,8360,8360,8360,0
|
|
20240223,170700,1193846480,8360,8360,8360,8360,0
|
|
20240223,170600,1193846480,8360,8360,8360,8360,0
|
|
20240223,170500,1193846480,8360,8360,8360,8360,0
|
|
20240223,170400,1193846480,8360,8360,8360,8360,0
|
|
20240223,170300,1193846480,8360,8360,8360,8360,0
|
|
20240223,170200,1193846480,8360,8360,8360,8360,0
|
|
20240223,170100,1193846480,8360,8360,8360,8360,0
|
|
20240223,170000,1193846480,8360,8360,8360,8360,0
|
|
20240223,165900,1193846480,8360,8360,8360,8360,0
|
|
20240223,165800,1193846480,8360,8360,8360,8360,0
|
|
20240223,165700,1193846480,8360,8360,8360,8360,0
|
|
20240223,165600,1193846480,8360,8360,8360,8360,0
|
|
20240223,165500,1193846480,8360,8360,8360,8360,0
|
|
20240223,165400,1193846480,8360,8360,8360,8360,0
|
|
20240223,165300,1193846480,8360,8360,8360,8360,0
|
|
20240223,165200,1193846480,8360,8360,8360,8360,0
|
|
20240223,165100,1193846480,8360,8360,8360,8360,0
|
|
20240223,165000,1193846480,8360,8360,8360,8360,0
|
|
20240223,164900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,164800,1193846480,8360,8360,8360,8360,0
|
|
20240223,164700,1193846480,8360,8360,8360,8360,0
|
|
20240223,164600,1193846480,8360,8360,8360,8360,0
|
|
20240223,164500,1193846480,8360,8360,8360,8360,0
|
|
20240223,164400,1193846480,8360,8360,8360,8360,0
|
|
20240223,164300,1193846480,8360,8360,8360,8360,0
|
|
20240223,164200,1193846480,8360,8360,8360,8360,0
|
|
20240223,164100,1193846480,8360,8360,8360,8360,0
|
|
20240223,164000,1193846480,8360,8360,8360,8360,0
|
|
20240223,163900,1193846480,8360,8360,8360,8360,0
|
|
20240223,163800,1193846480,8360,8360,8360,8360,0
|
|
20240223,163700,1193846480,8360,8360,8360,8360,0
|
|
20240223,163600,1193846480,8360,8360,8360,8360,0
|
|
20240223,163500,1193846480,8360,8360,8360,8360,0
|
|
20240223,163400,1193846480,8360,8360,8360,8360,0
|
|
20240223,163300,1193846480,8360,8360,8360,8360,0
|
|
20240223,163200,1193846480,8360,8360,8360,8360,0
|
|
20240223,163100,1193846480,8360,8360,8360,8360,0
|
|
20240223,163000,1193846480,8360,8360,8360,8360,0
|
|
20240223,162900,1193846480,8360,8360,8360,8360,0
|
|
20240223,162800,1193846480,8360,8360,8360,8360,0
|
|
20240223,162700,1193846480,8360,8360,8360,8360,0
|
|
20240223,162600,1193846480,8360,8360,8360,8360,0
|
|
20240223,162500,1193846480,8360,8360,8360,8360,0
|
|
20240223,162400,1193846480,8360,8360,8360,8360,0
|
|
20240223,162300,1193846480,8360,8360,8360,8360,0
|
|
20240223,162200,1193846480,8360,8360,8360,8360,0
|
|
20240223,162100,1193846480,8360,8360,8360,8360,0
|
|
20240223,162000,1193846480,8360,8360,8360,8360,0
|
|
20240223,161900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,161800,1193846480,8360,8360,8360,8360,0
|
|
20240223,161700,1193846480,8360,8360,8360,8360,0
|
|
20240223,161600,1193846480,8360,8360,8360,8360,0
|
|
20240223,161500,1193846480,8360,8360,8360,8360,0
|
|
20240223,161400,1193846480,8360,8360,8360,8360,0
|
|
20240223,161300,1193846480,8360,8360,8360,8360,0
|
|
20240223,161200,1193846480,8360,8360,8360,8360,0
|
|
20240223,161100,1193846480,8360,8360,8360,8360,0
|
|
20240223,161000,1193846480,8360,8360,8360,8360,0
|
|
20240223,160900,1193846480,8360,8360,8360,8360,0
|
|
20240223,160800,1193846480,8360,8360,8360,8360,0
|
|
20240223,160700,1193846480,8360,8360,8360,8360,0
|
|
20240223,160600,1193846480,8360,8360,8360,8360,0
|
|
20240223,160500,1193846480,8360,8360,8360,8360,0
|
|
20240223,160400,1193846480,8360,8360,8360,8360,0
|
|
20240223,160300,1193846480,8360,8360,8360,8360,0
|
|
20240223,160200,1193846480,8360,8360,8360,8360,0
|
|
20240223,160100,1193846480,8360,8360,8360,8360,0
|
|
20240223,160000,1193846480,8360,8360,8360,8360,0
|
|
20240223,155900,1193846480,8360,8360,8360,8360,0
|
|
20240223,155800,1193846480,8360,8360,8360,8360,0
|
|
20240223,155700,1193846480,8360,8360,8360,8360,0
|
|
20240223,155600,1193846480,8360,8360,8360,8360,0
|
|
20240223,155500,1193846480,8360,8360,8360,8360,0
|
|
20240223,155400,1193846480,8360,8360,8360,8360,0
|
|
20240223,155300,1193846480,8360,8360,8360,8360,0
|
|
20240223,155200,1193846480,8360,8360,8360,8360,0
|
|
20240223,155100,1193846480,8360,8360,8360,8360,0
|
|
20240223,155000,1193846480,8360,8360,8360,8360,0
|
|
20240223,154900,1193846480,8360,8360,8360,8360,2681
|
|
20240223,154800,1193846480,8360,8360,8360,8360,0
|
|
20240223,154700,1193846480,8360,8360,8360,8360,0
|
|
20240223,154600,1193846480,8360,8360,8360,8360,0
|
|
20240223,154500,1193846480,8360,8360,8360,8360,0
|
|
20240223,154400,1193846480,8360,8360,8360,8360,0
|
|
20240223,154300,1193846480,8360,8360,8360,8360,0
|
|
20240223,154200,1193846480,8360,8360,8360,8360,0
|
|
20240223,154100,1193846480,8360,8360,8360,8360,0
|
|
20240223,154000,1193846480,8360,8360,8360,8360,0
|
|
20240223,153900,1193846480,8360,8360,8360,8360,0
|
|
20240223,153800,1193846480,8360,8360,8360,8360,0
|
|
20240223,153700,1193846480,8360,8360,8360,8360,0
|
|
20240223,153600,1193846480,8360,8360,8360,8360,0
|
|
20240223,153500,1193846480,8360,8360,8360,8360,0
|
|
20240223,153400,1193846480,8360,8360,8360,8360,0
|
|
20240223,153300,1193846480,8360,8360,8360,8360,0
|
|
20240223,153200,1193846480,8360,8360,8360,8360,0
|
|
20240223,153100,1193846480,8360,8360,8360,8360,0
|
|
20240223,153000,1193846480,8360,8360,8360,8360,2681
|
|
20240223,152900,1171433320,8360,8360,8360,8360,0
|
|
20240223,152800,1171433320,8360,8360,8360,8360,0
|
|
20240223,152700,1171433320,8360,8360,8360,8360,0
|
|
20240223,152600,1171433320,8360,8360,8360,8360,0
|
|
20240223,152500,1171433320,8360,8360,8360,8360,0
|
|
20240223,152400,1171433320,8360,8360,8360,8360,0
|
|
20240223,152300,1171433320,8360,8360,8360,8360,0
|
|
20240223,152200,1171433320,8360,8360,8360,8360,0
|
|
20240223,152100,1171433320,8360,8360,8360,8360,0
|
|
20240223,152000,1171433320,8360,8360,8360,8360,0
|
|
20240223,151900,1171433320,8360,8350,8440,8350,1817
|
|
20240223,151800,1156186930,8350,8400,8400,8350,2664
|
|
20240223,151700,1133870600,8450,8410,8450,8400,2407
|
|
20240223,151600,1113635980,8410,8420,8420,8410,1600
|
|
20240223,151500,1100179220,8420,8440,8440,8420,770
|
|
20240223,151400,1093690010,8480,8440,8480,8420,3304
|
|
20240223,151300,1065808670,8450,8490,8500,8450,1879
|
|
20240223,151200,1049884120,8470,8460,8500,8460,6234
|
|
20240223,151100,997021900,8450,8440,8460,8440,987
|
|
20240223,151000,988678990,8440,8410,8440,8410,1799
|
|
20240223,150900,973510780,8420,8430,8440,8420,1339
|
|
20240223,150800,962220310,8420,8400,8430,8390,1591
|
|
20240223,150700,948858160,8430,8400,8430,8390,3008
|
|
20240223,150600,923583580,8400,8410,8430,8390,8009
|
|
20240223,150500,856289610,8430,8410,8430,8380,7741
|
|
20240223,150400,791199830,8410,8180,8410,8180,14350
|
|
20240223,150300,671951030,8170,8140,8170,8140,446
|
|
20240223,150200,668310540,8140,8100,8140,8100,349
|
|
20240223,150100,665483020,8150,8150,8150,8150,0
|
|
20240223,150000,665483020,8150,8150,8150,8150,0
|
|
20240223,145900,665483020,8150,8070,8150,8060,1501
|
|
20240223,145800,653261860,8070,8070,8070,8070,100
|
|
20240223,145700,652454860,8080,8090,8090,8080,471
|
|
20240223,145600,648647600,8130,8130,8130,8130,0
|
|
20240223,145500,648647600,8130,8130,8130,8130,0
|
|
20240223,145400,648647600,8130,8130,8130,8130,0
|
|
20240223,145300,648647600,8130,8130,8130,8130,5
|
|
20240223,145200,648606950,8100,8100,8100,8100,113
|
|
20240223,145100,647691650,8090,8090,8090,8090,0
|
|
20240223,145000,647691650,8090,8100,8100,8090,250
|
|
20240223,144900,645667150,8140,8140,8140,8140,0
|
|
20240223,144800,645667150,8140,8140,8140,8140,0
|
|
20240223,144700,645667150,8140,8090,8140,8090,2
|
|
20240223,144600,645650920,8100,8100,8100,8100,400
|
|
20240223,144500,642410920,8140,8140,8140,8100,705
|
|
20240223,144400,636699920,8130,8130,8130,8130,0
|
|
20240223,144300,636699920,8130,8080,8130,8080,7
|
|
20240223,144200,636643110,8130,8140,8140,8080,18
|
|
20240223,144100,636497130,8110,8110,8110,8100,624
|
|
20240223,144000,631442180,8140,8140,8140,8140,380
|
|
20240223,143900,628348980,8140,8100,8140,8100,516
|
|
20240223,143800,624157260,8140,8140,8140,8140,201
|
|
20240223,143700,622521120,8090,8140,8140,8090,1531
|
|
20240223,143600,610058830,8110,8120,8120,8110,63
|
|
20240223,143500,609547760,8110,8110,8110,8110,192
|
|
20240223,143400,607990640,8130,8110,8130,8110,216
|
|
20240223,143300,606236580,8110,8100,8110,8070,3480
|
|
20240223,143200,578033300,8110,8110,8110,8110,0
|
|
20240223,143100,578033300,8110,8100,8110,8100,93
|
|
20240223,143000,577279850,8090,8090,8090,8090,0
|
|
20240223,142900,577279850,8090,8090,8090,8090,11
|
|
20240223,142800,577190860,8090,8090,8090,8090,80
|
|
20240223,142700,576543660,8080,8080,8080,8080,45
|
|
20240223,142600,576180060,8070,8070,8070,8070,1
|
|
20240223,142500,576171990,8080,8090,8090,8080,123
|
|
20240223,142400,575177570,8100,8100,8100,8100,0
|
|
20240223,142300,575177570,8100,8100,8100,8100,0
|
|
20240223,142200,575177570,8100,8080,8100,8080,107
|
|
20240223,142100,574311940,8090,8100,8100,8080,306
|
|
20240223,142000,571838980,8140,8140,8140,8140,0
|
|
20240223,141900,571838980,8140,8140,8140,8140,0
|
|
20240223,141800,571838980,8140,8140,8140,8140,0
|
|
20240223,141700,571838980,8140,8140,8140,8140,0
|
|
20240223,141600,571838980,8140,8140,8140,8140,123
|
|
20240223,141500,570837760,8130,8150,8150,8130,60
|
|
20240223,141400,570349460,8150,8150,8150,8140,410
|
|
20240223,141300,567008370,8150,8150,8150,8150,0
|
|
20240223,141200,567008370,8150,8150,8150,8150,0
|
|
20240223,141100,567008370,8150,8150,8200,8150,1064
|
|
20240223,141000,558296690,8140,8140,8140,8140,0
|
|
20240223,140900,558296690,8140,8140,8140,8140,0
|
|
20240223,140800,558296690,8140,8140,8140,8140,0
|
|
20240223,140700,558296690,8140,8120,8140,8120,421
|
|
20240223,140600,554875660,8120,8130,8130,8120,550
|
|
20240223,140500,550409160,8120,8120,8120,8120,0
|
|
20240223,140400,550409160,8120,8110,8120,8110,500
|
|
20240223,140300,546349660,8120,8120,8120,8120,315
|
|
20240223,140200,543791860,8130,8130,8130,8130,0
|
|
20240223,140100,543791860,8130,8130,8130,8130,0
|
|
20240223,140000,543791860,8130,8130,8130,8130,0
|
|
20240223,135900,543791860,8130,8130,8130,8130,21
|
|
20240223,135800,543621130,8080,8080,8080,8080,54
|
|
20240223,135700,543184810,8080,8090,8090,8080,299
|
|
20240223,135600,540766840,8100,8100,8100,8090,57
|
|
20240223,135500,540305540,8100,8090,8100,8090,5
|
|
20240223,135400,540265060,8090,8140,8140,8090,995
|
|
20240223,135300,532202120,8140,8170,8170,8140,423
|
|
20240223,135200,528752900,8170,8160,8170,8160,89
|
|
20240223,135100,528026540,8160,8080,8160,8080,511
|
|
20240223,135000,523872840,8060,8060,8060,8060,31
|
|
20240223,134900,523622980,8060,8060,8060,8060,0
|
|
20240223,134800,523622980,8060,8050,8060,8050,20
|
|
20240223,134700,523461970,8040,8040,8040,8040,0
|
|
20240223,134600,523461970,8040,8040,8040,8040,0
|
|
20240223,134500,523461970,8040,8040,8040,8040,0
|
|
20240223,134400,523461970,8040,8060,8060,8040,328
|
|
20240223,134300,520823810,8050,8050,8050,8050,6
|
|
20240223,134200,520775510,8050,8060,8060,8050,179
|
|
20240223,134100,519334450,8090,8090,8090,8090,0
|
|
20240223,134000,519334450,8090,8090,8090,8090,16
|
|
20240223,133900,519205010,8060,8070,8070,8060,291
|
|
20240223,133800,516859320,8150,8120,8150,8050,4545
|
|
20240223,133700,480065260,8160,8130,8160,8120,235
|
|
20240223,133600,478154690,8170,8170,8170,8170,0
|
|
20240223,133500,478154690,8170,8170,8170,8170,0
|
|
20240223,133400,478154690,8170,8170,8170,8170,0
|
|
20240223,133300,478154690,8170,8170,8170,8170,0
|
|
20240223,133200,478154690,8170,8170,8170,8170,0
|
|
20240223,133100,478154690,8170,8170,8170,8170,0
|
|
20240223,133000,478154690,8170,8150,8170,8130,321
|
|
20240223,132900,475541280,8210,8210,8210,8210,0
|
|
20240223,132800,475541280,8210,8210,8210,8210,0
|
|
20240223,132700,475541280,8210,8210,8210,8210,1
|
|
20240223,132600,475533070,8150,8160,8160,8150,200
|
|
20240223,132500,473902910,8160,8160,8160,8160,20
|
|
20240223,132400,473739710,8160,8160,8160,8160,0
|
|
20240223,132300,473739710,8160,8180,8180,8160,248
|
|
20240223,132200,471715660,8180,8180,8180,8180,6
|
|
20240223,132100,471666580,8180,8180,8180,8180,207
|
|
20240223,132000,469973320,8170,8170,8170,8170,0
|
|
20240223,131900,469973320,8170,8170,8170,8170,0
|
|
20240223,131800,469973320,8170,8200,8200,8170,142
|
|
20240223,131700,468811680,8220,8220,8220,8220,0
|
|
20240223,131600,468811680,8220,8220,8220,8220,0
|
|
20240223,131500,468811680,8220,8220,8220,8220,0
|
|
20240223,131400,468811680,8220,8220,8220,8220,0
|
|
20240223,131300,468811680,8220,8220,8220,8220,0
|
|
20240223,131200,468811680,8220,8220,8220,8220,0
|
|
20240223,131100,468811680,8220,8220,8220,8220,0
|
|
20240223,131000,468811680,8220,8220,8220,8190,86
|
|
20240223,130900,468106420,8220,8220,8220,8220,0
|
|
20240223,130800,468106420,8220,8220,8220,8220,68
|
|
20240223,130700,467547460,8200,8200,8200,8200,0
|
|
20240223,130600,467547460,8200,8200,8200,8200,0
|
|
20240223,130500,467547460,8200,8200,8200,8200,0
|
|
20240223,130400,467547460,8200,8200,8200,8200,0
|
|
20240223,130300,467547460,8200,8210,8210,8200,203
|
|
20240223,130200,465882380,8200,8230,8230,8200,500
|
|
20240223,130100,461779800,8230,8230,8230,8230,0
|
|
20240223,130000,461779800,8230,8230,8230,8230,4
|
|
20240223,125900,461746880,8240,8240,8240,8240,0
|
|
20240223,125800,461746880,8240,8240,8240,8240,2
|
|
20240223,125700,461730400,8230,8230,8230,8230,33
|
|
20240223,125600,461458810,8230,8230,8230,8230,500
|
|
20240223,125500,457343810,8240,8240,8240,8240,25
|
|
20240223,125400,457137810,8250,8250,8250,8250,0
|
|
20240223,125300,457137810,8250,8250,8250,8250,10
|
|
20240223,125200,457055310,8240,8240,8240,8240,2
|
|
20240223,125100,457038830,8240,8240,8240,8240,12
|
|
20240223,125000,456939950,8240,8240,8240,8240,45
|
|
20240223,124900,456569150,8250,8250,8250,8250,10
|
|
20240223,124800,456486650,8240,8240,8240,8240,0
|
|
20240223,124700,456486650,8240,8240,8240,8240,16
|
|
20240223,124600,456354810,8230,8200,8230,8200,102
|
|
20240223,124500,455518350,8210,8210,8210,8210,5
|
|
20240223,124400,455477300,8200,8200,8200,8200,7
|
|
20240223,124300,455419900,8200,8190,8200,8190,283
|
|
20240223,124200,453099480,8180,8180,8180,8180,11
|
|
20240223,124100,453009500,8200,8200,8200,8200,10
|
|
20240223,124000,452927500,8210,8210,8230,8190,119
|
|
20240223,123900,451950710,8200,8240,8240,8150,151
|
|
20240223,123800,450716820,8200,8210,8210,8200,1056
|
|
20240223,123700,442057570,8250,8250,8250,8250,1
|
|
20240223,123600,442049320,8240,8220,8240,8220,306
|
|
20240223,123500,439533980,8250,8250,8250,8250,2
|
|
20240223,123400,439517480,8260,8260,8260,8260,1
|
|
20240223,123300,439509220,8260,8240,8260,8240,1297
|
|
20240223,123200,428810000,8240,8240,8240,8240,1
|
|
20240223,123100,428801760,8230,8220,8240,8220,11
|
|
20240223,123000,428711270,8240,8230,8240,8230,4
|
|
20240223,122900,428678340,8230,8230,8230,8230,40
|
|
20240223,122800,428349140,8200,8200,8200,8200,49
|
|
20240223,122700,427947340,8220,8210,8220,8210,21
|
|
20240223,122600,427774820,8230,8230,8230,8230,0
|
|
20240223,122500,427774820,8230,8230,8230,8230,0
|
|
20240223,122400,427774820,8230,8230,8230,8230,0
|
|
20240223,122300,427774820,8230,8230,8230,8230,0
|
|
20240223,122200,427774820,8230,8230,8230,8230,0
|
|
20240223,122100,427774820,8230,8230,8230,8230,32
|
|
20240223,122000,427511460,8230,8230,8230,8230,0
|
|
20240223,121900,427511460,8230,8230,8230,8230,0
|
|
20240223,121800,427511460,8230,8230,8230,8230,29
|
|
20240223,121700,427272790,8210,8230,8230,8210,43
|
|
20240223,121600,426918960,8230,8210,8230,8210,749
|
|
20240223,121500,420764030,8160,8200,8220,8160,368
|
|
20240223,121400,417744180,8180,8180,8180,8180,50
|
|
20240223,121300,417335180,8190,8190,8190,8190,232
|
|
20240223,121200,415435100,8190,8190,8190,8190,15
|
|
20240223,121100,415312250,8180,8180,8180,8180,4
|
|
20240223,121000,415279530,8130,8130,8130,8130,0
|
|
20240223,120900,415279530,8130,8140,8150,8130,159
|
|
20240223,120800,413984920,8140,8140,8140,8140,201
|
|
20240223,120700,412348780,8140,8140,8140,8140,0
|
|
20240223,120600,412348780,8140,8140,8140,8140,0
|
|
20240223,120500,412348780,8140,8140,8140,8140,4
|
|
20240223,120400,412316220,8180,8180,8180,8180,56
|
|
20240223,120300,411858140,8170,8140,8170,8140,460
|
|
20240223,120200,408106190,8120,8120,8120,8120,0
|
|
20240223,120100,408106190,8120,8120,8120,8120,0
|
|
20240223,120000,408106190,8120,8120,8120,8120,0
|
|
20240223,115900,408106190,8120,8120,8120,8120,0
|
|
20240223,115800,408106190,8120,8120,8120,8120,0
|
|
20240223,115700,408106190,8120,8120,8120,8120,0
|
|
20240223,115600,408106190,8120,8120,8120,8120,100
|
|
20240223,115500,407294190,8120,8120,8120,8120,0
|
|
20240223,115400,407294190,8120,8120,8120,8120,100
|
|
20240223,115300,406482190,8120,8120,8120,8120,1
|
|
20240223,115200,406474070,8120,8120,8120,8120,0
|
|
20240223,115100,406474070,8120,8120,8120,8120,0
|
|
20240223,115000,406474070,8120,8130,8130,8120,185
|
|
20240223,114900,404971720,8120,8120,8120,8120,0
|
|
20240223,114800,404971720,8120,8120,8120,8120,0
|
|
20240223,114700,404971720,8120,8120,8120,8120,0
|
|
20240223,114600,404971720,8120,8120,8120,8120,300
|
|
20240223,114500,402535720,8120,8120,8120,8120,0
|
|
20240223,114400,402535720,8120,8120,8120,8120,0
|
|
20240223,114300,402535720,8120,8120,8120,8120,0
|
|
20240223,114200,402535720,8120,8120,8120,8120,0
|
|
20240223,114100,402535720,8120,8120,8120,8120,0
|
|
20240223,114000,402535720,8120,8120,8120,8120,3
|
|
20240223,113900,402511360,8120,8120,8120,8120,0
|
|
20240223,113800,402511360,8120,8120,8120,8120,0
|
|
20240223,113700,402511360,8120,8120,8120,8120,0
|
|
20240223,113600,402511360,8120,8120,8120,8120,0
|
|
20240223,113500,402511360,8120,8120,8120,8120,0
|
|
20240223,113400,402511360,8120,8120,8120,8120,0
|
|
20240223,113300,402511360,8120,8120,8120,8120,0
|
|
20240223,113200,402511360,8120,8120,8120,8120,0
|
|
20240223,113100,402511360,8120,8120,8120,8120,0
|
|
20240223,113000,402511360,8120,8120,8120,8120,0
|
|
20240223,112900,402511360,8120,8120,8120,8120,0
|
|
20240223,112800,402511360,8120,8120,8120,8120,0
|
|
20240223,112700,402511360,8120,8120,8120,8120,0
|
|
20240223,112600,402511360,8120,8120,8120,8120,10
|
|
20240223,112500,402430160,8120,8130,8130,8120,101
|
|
20240223,112400,401609040,8130,8130,8130,8130,407
|
|
20240223,112300,398300130,8130,8130,8130,8130,131
|
|
20240223,112200,397235100,8180,8180,8180,8180,0
|
|
20240223,112100,397235100,8180,8180,8180,8180,44
|
|
20240223,112000,396875180,8180,8180,8180,8180,0
|
|
20240223,111900,396875180,8180,8150,8180,8150,1285
|
|
20240223,111800,386401470,8150,8150,8150,8150,156
|
|
20240223,111700,385130070,8150,8150,8150,8150,0
|
|
20240223,111600,385130070,8150,8150,8150,8150,0
|
|
20240223,111500,385130070,8150,8150,8150,8150,0
|
|
20240223,111400,385130070,8150,8150,8150,8150,0
|
|
20240223,111300,385130070,8150,8150,8150,8150,0
|
|
20240223,111200,385130070,8150,8150,8150,8150,0
|
|
20240223,111100,385130070,8150,8150,8150,8150,72
|
|
20240223,111000,384543270,8150,8130,8150,8100,70
|
|
20240223,110900,383974360,8100,8130,8130,8100,216
|
|
20240223,110800,382221050,8130,8140,8150,8130,41
|
|
20240223,110700,381887280,8150,8190,8190,8150,244
|
|
20240223,110600,379892360,8200,8200,8200,8200,11
|
|
20240223,110500,379802160,8190,8190,8190,8190,1
|
|
20240223,110400,379793970,8200,8190,8200,8190,599
|
|
20240223,110300,374885160,8170,8110,8180,8110,4297
|
|
20240223,110200,339820250,8060,8100,8160,8060,585
|
|
20240223,110100,335063980,8100,8100,8100,8100,50
|
|
20240223,110000,334658980,8100,8100,8100,8100,100
|
|
20240223,105900,333848980,8100,8100,8100,8100,0
|
|
20240223,105800,333848980,8100,8030,8100,8020,676
|
|
20240223,105700,328384910,8020,8020,8020,8020,0
|
|
20240223,105600,328384910,8020,8020,8020,8020,19
|
|
20240223,105500,328232530,8010,8010,8010,8010,0
|
|
20240223,105400,328232530,8010,8030,8060,8010,320
|
|
20240223,105300,325656840,8040,8030,8040,8030,8
|
|
20240223,105200,325592590,8040,8030,8040,8030,204
|
|
20240223,105100,323953620,8030,8030,8030,8030,9
|
|
20240223,105000,323881350,8030,7950,8030,7950,2339
|
|
20240223,104900,305189460,7950,7920,7950,7920,448
|
|
20240223,104800,301633430,7900,7900,7900,7900,374
|
|
20240223,104700,298678830,7910,7910,7910,7910,18
|
|
20240223,104600,298536450,7900,7900,7900,7900,0
|
|
20240223,104500,298536450,7900,7900,7900,7900,50
|
|
20240223,104400,298141450,7900,7900,7900,7900,0
|
|
20240223,104300,298141450,7900,7900,7900,7900,9
|
|
20240223,104200,298070350,7900,7900,7900,7900,150
|
|
20240223,104100,296885350,7900,7900,7900,7900,0
|
|
20240223,104000,296885350,7900,7900,7900,7900,12
|
|
20240223,103900,296790550,7900,7900,7900,7900,12
|
|
20240223,103800,296695750,7900,7900,7900,7900,1
|
|
20240223,103700,296687850,7900,7900,7900,7900,1
|
|
20240223,103600,296679950,7900,7900,7900,7900,35
|
|
20240223,103500,296403450,7880,7880,7880,7880,0
|
|
20240223,103400,296403450,7880,7880,7880,7880,0
|
|
20240223,103300,296403450,7880,7880,7880,7880,0
|
|
20240223,103200,296403450,7880,7880,7880,7880,24
|
|
20240223,103100,296214330,7900,7900,7900,7900,0
|
|
20240223,103000,296214330,7900,7900,7900,7900,973
|
|
20240223,102900,288527630,7900,7900,7900,7900,74
|
|
20240223,102800,287943030,7910,7910,7910,7910,0
|
|
20240223,102700,287943030,7910,7900,7910,7900,101
|
|
20240223,102600,287144210,7910,7910,7910,7900,166
|
|
20240223,102500,285832540,7920,7900,7920,7900,73
|
|
20240223,102400,285254960,7910,7900,7910,7900,30
|
|
20240223,102300,285017690,7900,7900,7900,7900,20
|
|
20240223,102200,284859690,7900,7900,7900,7900,65
|
|
20240223,102100,284346190,7910,7900,7910,7900,498
|
|
20240223,102000,280411640,7900,7890,7900,7890,1294
|
|
20240223,101900,270189670,7900,7900,7900,7900,0
|
|
20240223,101800,270189670,7900,7850,7900,7850,1739
|
|
20240223,101700,256460520,7840,7830,7840,7830,322
|
|
20240223,101600,253936050,7830,7830,7830,7830,27
|
|
20240223,101500,253724640,7830,7830,7830,7830,25
|
|
20240223,101400,253528890,7830,7830,7830,7830,0
|
|
20240223,101300,253528890,7830,7830,7830,7830,14
|
|
20240223,101200,253419270,7810,7810,7810,7810,0
|
|
20240223,101100,253419270,7810,7810,7810,7810,0
|
|
20240223,101000,253419270,7810,7810,7810,7810,11
|
|
20240223,100900,253333360,7810,7810,7810,7810,0
|
|
20240223,100800,253333360,7810,7790,7810,7790,187
|
|
20240223,100700,251875930,7780,7780,7780,7780,1
|
|
20240223,100600,251868150,7790,7790,7790,7790,61
|
|
20240223,100500,251392960,7790,7790,7790,7790,80
|
|
20240223,100400,250769760,7780,7780,7780,7780,210
|
|
20240223,100300,249135960,7790,7790,7790,7790,7
|
|
20240223,100200,249081430,7790,7790,7790,7790,20
|
|
20240223,100100,248925630,7790,7790,7790,7790,0
|
|
20240223,100000,248925630,7790,7810,7810,7790,362
|
|
20240223,095900,246104470,7800,7800,7800,7800,0
|
|
20240223,095800,246104470,7800,7800,7800,7800,0
|
|
20240223,095700,246104470,7800,7800,7800,7800,0
|
|
20240223,095600,246104470,7800,7800,7800,7800,1
|
|
20240223,095500,246096670,7800,7800,7800,7800,200
|
|
20240223,095400,244536670,7800,7830,7830,7800,186
|
|
20240223,095300,243080770,7830,7830,7830,7830,0
|
|
20240223,095200,243080770,7830,7830,7830,7830,44
|
|
20240223,095100,242736250,7840,7850,7850,7840,254
|
|
20240223,095000,240744870,7850,7850,7850,7850,58
|
|
20240223,094900,240289570,7840,7840,7840,7840,198
|
|
20240223,094800,238737250,7830,7830,7830,7830,56
|
|
20240223,094700,238298770,7830,7830,7830,7830,0
|
|
20240223,094600,238298770,7830,7820,7830,7820,12
|
|
20240223,094500,238204910,7790,7820,7820,7790,497
|
|
20240223,094400,234329170,7820,7820,7820,7820,2
|
|
20240223,094300,234313530,7830,7830,7830,7830,0
|
|
20240223,094200,234313530,7830,7830,7830,7830,19
|
|
20240223,094100,234164760,7820,7820,7820,7820,0
|
|
20240223,094000,234164760,7820,7820,7820,7820,7
|
|
20240223,093900,234110020,7790,7800,7800,7790,420
|
|
20240223,093800,230835350,7800,7800,7800,7800,1
|
|
20240223,093700,230827550,7790,7790,7790,7790,0
|
|
20240223,093600,230827550,7790,7790,7790,7790,0
|
|
20240223,093500,230827550,7790,7790,7790,7790,159
|
|
20240223,093400,229588940,7790,7790,7790,7790,9
|
|
20240223,093300,229518830,7780,7830,7830,7780,4079
|
|
20240223,093200,197676070,7820,7840,7860,7820,1093
|
|
20240223,093100,189124590,7820,7830,7830,7820,216
|
|
20240223,093000,187434410,7830,7830,7830,7830,538
|
|
20240223,092900,183221870,7830,7830,7830,7830,409
|
|
20240223,092800,180019400,7840,7840,7840,7840,8
|
|
20240223,092700,179956680,7840,7830,7840,7830,150
|
|
20240223,092600,178781980,7830,7840,7840,7830,596
|
|
20240223,092500,174113350,7850,7870,7870,7850,185
|
|
20240223,092400,172661060,7850,7850,7880,7850,509
|
|
20240223,092300,168660300,7870,7850,7870,7840,142
|
|
20240223,092200,167546750,7870,7850,7870,7850,102
|
|
20240223,092100,166745750,7850,7850,7850,7850,404
|
|
20240223,092000,163574350,7850,7850,7850,7850,36
|
|
20240223,091900,163291750,7850,7850,7850,7840,203
|
|
20240223,091800,161698830,7850,7860,7860,7850,275
|
|
20240223,091700,159540030,7850,7850,7850,7850,305
|
|
20240223,091600,157145780,7850,7850,7850,7850,376
|
|
20240223,091500,154194180,7850,7880,7890,7850,339
|
|
20240223,091400,151527510,7890,7880,7900,7870,584
|
|
20240223,091300,146923020,7880,7850,7880,7850,197
|
|
20240223,091200,145372470,7850,7820,7850,7820,370
|
|
20240223,091100,142477750,7820,7900,7900,7810,1603
|
|
20240223,091000,129897970,7900,7890,7900,7860,464
|
|
20240223,090900,126236940,7890,7950,7950,7890,2150
|
|
20240223,090800,109215450,7950,8000,8000,7950,263
|
|
20240223,090700,107123270,7990,7950,8000,7940,748
|
|
20240223,090600,101167110,7950,7960,7960,7950,1688
|
|
20240223,090500,87737760,7960,8000,8000,7960,1957
|
|
20240223,090400,72136710,8000,7990,8020,7990,78
|
|
20240223,090300,71511700,7990,8020,8030,7990,1192
|
|
20240223,090200,61971770,8010,8030,8040,8010,554
|
|
20240223,090100,57528870,7990,8050,8140,7990,2104
|
|
20240223,090000,40655330,8050,8200,8200,8050,4979
|