702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203900,813745140,8350,8350,8350,8350,1787
|
|
20240216,203800,813745140,8350,8350,8350,8350,0
|
|
20240216,203700,813745140,8350,8350,8350,8350,0
|
|
20240216,203600,813745140,8350,8350,8350,8350,0
|
|
20240216,203500,813745140,8350,8350,8350,8350,0
|
|
20240216,203400,813745140,8350,8350,8350,8350,0
|
|
20240216,203300,813745140,8350,8350,8350,8350,0
|
|
20240216,203200,813745140,8350,8350,8350,8350,0
|
|
20240216,203100,813745140,8350,8350,8350,8350,0
|
|
20240216,203000,813745140,8350,8350,8350,8350,0
|
|
20240216,202900,813745140,8350,8350,8350,8350,0
|
|
20240216,202800,813745140,8350,8350,8350,8350,0
|
|
20240216,202700,813745140,8350,8350,8350,8350,0
|
|
20240216,202600,813745140,8350,8350,8350,8350,0
|
|
20240216,202500,813745140,8350,8350,8350,8350,0
|
|
20240216,202400,813745140,8350,8350,8350,8350,0
|
|
20240216,202300,813745140,8350,8350,8350,8350,0
|
|
20240216,202200,813745140,8350,8350,8350,8350,0
|
|
20240216,202100,813745140,8350,8350,8350,8350,0
|
|
20240216,202000,813745140,8350,8350,8350,8350,0
|
|
20240216,201900,813745140,8350,8350,8350,8350,0
|
|
20240216,201800,813745140,8350,8350,8350,8350,0
|
|
20240216,201700,813745140,8350,8350,8350,8350,0
|
|
20240216,201600,813745140,8350,8350,8350,8350,0
|
|
20240216,201500,813745140,8350,8350,8350,8350,0
|
|
20240216,201400,813745140,8350,8350,8350,8350,0
|
|
20240216,201300,813745140,8350,8350,8350,8350,0
|
|
20240216,201200,813745140,8350,8350,8350,8350,0
|
|
20240216,201100,813745140,8350,8350,8350,8350,0
|
|
20240216,201000,813745140,8350,8350,8350,8350,0
|
|
20240216,200900,813745140,8350,8350,8350,8350,1787
|
|
20240216,200800,813745140,8350,8350,8350,8350,0
|
|
20240216,200700,813745140,8350,8350,8350,8350,0
|
|
20240216,200600,813745140,8350,8350,8350,8350,0
|
|
20240216,200500,813745140,8350,8350,8350,8350,0
|
|
20240216,200400,813745140,8350,8350,8350,8350,0
|
|
20240216,200300,813745140,8350,8350,8350,8350,0
|
|
20240216,200200,813745140,8350,8350,8350,8350,0
|
|
20240216,200100,813745140,8350,8350,8350,8350,0
|
|
20240216,200000,813745140,8350,8350,8350,8350,0
|
|
20240216,195900,813745140,8350,8350,8350,8350,0
|
|
20240216,195800,813745140,8350,8350,8350,8350,0
|
|
20240216,195700,813745140,8350,8350,8350,8350,0
|
|
20240216,195600,813745140,8350,8350,8350,8350,0
|
|
20240216,195500,813745140,8350,8350,8350,8350,0
|
|
20240216,195400,813745140,8350,8350,8350,8350,0
|
|
20240216,195300,813745140,8350,8350,8350,8350,0
|
|
20240216,195200,813745140,8350,8350,8350,8350,0
|
|
20240216,195100,813745140,8350,8350,8350,8350,0
|
|
20240216,195000,813745140,8350,8350,8350,8350,0
|
|
20240216,194900,813745140,8350,8350,8350,8350,0
|
|
20240216,194800,813745140,8350,8350,8350,8350,0
|
|
20240216,194700,813745140,8350,8350,8350,8350,0
|
|
20240216,194600,813745140,8350,8350,8350,8350,0
|
|
20240216,194500,813745140,8350,8350,8350,8350,0
|
|
20240216,194400,813745140,8350,8350,8350,8350,0
|
|
20240216,194300,813745140,8350,8350,8350,8350,0
|
|
20240216,194200,813745140,8350,8350,8350,8350,0
|
|
20240216,194100,813745140,8350,8350,8350,8350,0
|
|
20240216,194000,813745140,8350,8350,8350,8350,0
|
|
20240216,193900,813745140,8350,8350,8350,8350,1787
|
|
20240216,193800,813745140,8350,8350,8350,8350,0
|
|
20240216,193700,813745140,8350,8350,8350,8350,0
|
|
20240216,193600,813745140,8350,8350,8350,8350,0
|
|
20240216,193500,813745140,8350,8350,8350,8350,0
|
|
20240216,193400,813745140,8350,8350,8350,8350,0
|
|
20240216,193300,813745140,8350,8350,8350,8350,0
|
|
20240216,193200,813745140,8350,8350,8350,8350,0
|
|
20240216,193100,813745140,8350,8350,8350,8350,0
|
|
20240216,193000,813745140,8350,8350,8350,8350,0
|
|
20240216,192900,813745140,8350,8350,8350,8350,0
|
|
20240216,192800,813745140,8350,8350,8350,8350,0
|
|
20240216,192700,813745140,8350,8350,8350,8350,0
|
|
20240216,192600,813745140,8350,8350,8350,8350,0
|
|
20240216,192500,813745140,8350,8350,8350,8350,0
|
|
20240216,192400,813745140,8350,8350,8350,8350,0
|
|
20240216,192300,813745140,8350,8350,8350,8350,0
|
|
20240216,192200,813745140,8350,8350,8350,8350,0
|
|
20240216,192100,813745140,8350,8350,8350,8350,0
|
|
20240216,192000,813745140,8350,8350,8350,8350,0
|
|
20240216,191900,813745140,8350,8350,8350,8350,0
|
|
20240216,191800,813745140,8350,8350,8350,8350,0
|
|
20240216,191700,813745140,8350,8350,8350,8350,0
|
|
20240216,191600,813745140,8350,8350,8350,8350,0
|
|
20240216,191500,813745140,8350,8350,8350,8350,0
|
|
20240216,191400,813745140,8350,8350,8350,8350,0
|
|
20240216,191300,813745140,8350,8350,8350,8350,0
|
|
20240216,191200,813745140,8350,8350,8350,8350,0
|
|
20240216,191100,813745140,8350,8350,8350,8350,0
|
|
20240216,191000,813745140,8350,8350,8350,8350,0
|
|
20240216,190900,813745140,8350,8350,8350,8350,1787
|
|
20240216,190800,813745140,8350,8350,8350,8350,0
|
|
20240216,190700,813745140,8350,8350,8350,8350,0
|
|
20240216,190600,813745140,8350,8350,8350,8350,0
|
|
20240216,190500,813745140,8350,8350,8350,8350,0
|
|
20240216,190400,813745140,8350,8350,8350,8350,0
|
|
20240216,190300,813745140,8350,8350,8350,8350,0
|
|
20240216,190200,813745140,8350,8350,8350,8350,0
|
|
20240216,190100,813745140,8350,8350,8350,8350,0
|
|
20240216,190000,813745140,8350,8350,8350,8350,0
|
|
20240216,185900,813745140,8350,8350,8350,8350,0
|
|
20240216,185800,813745140,8350,8350,8350,8350,0
|
|
20240216,185700,813745140,8350,8350,8350,8350,0
|
|
20240216,185600,813745140,8350,8350,8350,8350,0
|
|
20240216,185500,813745140,8350,8350,8350,8350,0
|
|
20240216,185400,813745140,8350,8350,8350,8350,0
|
|
20240216,185300,813745140,8350,8350,8350,8350,0
|
|
20240216,185200,813745140,8350,8350,8350,8350,0
|
|
20240216,185100,813745140,8350,8350,8350,8350,0
|
|
20240216,185000,813745140,8350,8350,8350,8350,0
|
|
20240216,184900,813745140,8350,8350,8350,8350,0
|
|
20240216,184800,813745140,8350,8350,8350,8350,0
|
|
20240216,184700,813745140,8350,8350,8350,8350,0
|
|
20240216,184600,813745140,8350,8350,8350,8350,0
|
|
20240216,184500,813745140,8350,8350,8350,8350,0
|
|
20240216,184400,813745140,8350,8350,8350,8350,0
|
|
20240216,184300,813745140,8350,8350,8350,8350,0
|
|
20240216,184200,813745140,8350,8350,8350,8350,0
|
|
20240216,184100,813745140,8350,8350,8350,8350,0
|
|
20240216,184000,813745140,8350,8350,8350,8350,0
|
|
20240216,183900,813745140,8350,8350,8350,8350,1787
|
|
20240216,183800,813745140,8350,8350,8350,8350,0
|
|
20240216,183700,813745140,8350,8350,8350,8350,0
|
|
20240216,183600,813745140,8350,8350,8350,8350,0
|
|
20240216,183500,813745140,8350,8350,8350,8350,0
|
|
20240216,183400,813745140,8350,8350,8350,8350,0
|
|
20240216,183300,813745140,8350,8350,8350,8350,0
|
|
20240216,183200,813745140,8350,8350,8350,8350,0
|
|
20240216,183100,813745140,8350,8350,8350,8350,0
|
|
20240216,183000,813745140,8350,8350,8350,8350,0
|
|
20240216,182900,813745140,8350,8350,8350,8350,0
|
|
20240216,182800,813745140,8350,8350,8350,8350,0
|
|
20240216,182700,813745140,8350,8350,8350,8350,0
|
|
20240216,182600,813745140,8350,8350,8350,8350,0
|
|
20240216,182500,813745140,8350,8350,8350,8350,0
|
|
20240216,182400,813745140,8350,8350,8350,8350,0
|
|
20240216,182300,813745140,8350,8350,8350,8350,0
|
|
20240216,182200,813745140,8350,8350,8350,8350,0
|
|
20240216,182100,813745140,8350,8350,8350,8350,0
|
|
20240216,182000,813745140,8350,8350,8350,8350,0
|
|
20240216,181900,813745140,8350,8350,8350,8350,0
|
|
20240216,181800,813745140,8350,8350,8350,8350,0
|
|
20240216,181700,813745140,8350,8350,8350,8350,0
|
|
20240216,181600,813745140,8350,8350,8350,8350,0
|
|
20240216,181500,813745140,8350,8350,8350,8350,0
|
|
20240216,181400,813745140,8350,8350,8350,8350,0
|
|
20240216,181300,813745140,8350,8350,8350,8350,0
|
|
20240216,181200,813745140,8350,8350,8350,8350,0
|
|
20240216,181100,813745140,8350,8350,8350,8350,0
|
|
20240216,181000,813745140,8350,8350,8350,8350,0
|
|
20240216,180900,813745140,8350,8350,8350,8350,1787
|
|
20240216,180800,813745140,8350,8350,8350,8350,0
|
|
20240216,180700,813745140,8350,8350,8350,8350,0
|
|
20240216,180600,813745140,8350,8350,8350,8350,0
|
|
20240216,180500,813745140,8350,8350,8350,8350,0
|
|
20240216,180400,813745140,8350,8350,8350,8350,0
|
|
20240216,180300,813745140,8350,8350,8350,8350,0
|
|
20240216,180200,813745140,8350,8350,8350,8350,0
|
|
20240216,180100,813745140,8350,8350,8350,8350,0
|
|
20240216,180000,813745140,8350,8350,8350,8350,0
|
|
20240216,175900,813745140,8350,8350,8350,8350,0
|
|
20240216,175800,813745140,8350,8350,8350,8350,0
|
|
20240216,175700,813745140,8350,8350,8350,8350,0
|
|
20240216,175600,813745140,8350,8350,8350,8350,0
|
|
20240216,175500,813745140,8350,8350,8350,8350,0
|
|
20240216,175400,813745140,8350,8350,8350,8350,0
|
|
20240216,175300,813745140,8350,8350,8350,8350,0
|
|
20240216,175200,813745140,8350,8350,8350,8350,0
|
|
20240216,175100,813745140,8350,8350,8350,8350,0
|
|
20240216,175000,813745140,8350,8350,8350,8350,0
|
|
20240216,174900,813745140,8350,8350,8350,8350,0
|
|
20240216,174800,813745140,8350,8350,8350,8350,0
|
|
20240216,174700,813745140,8350,8350,8350,8350,0
|
|
20240216,174600,813745140,8350,8350,8350,8350,0
|
|
20240216,174500,813745140,8350,8350,8350,8350,0
|
|
20240216,174400,813745140,8350,8350,8350,8350,0
|
|
20240216,174300,813745140,8350,8350,8350,8350,0
|
|
20240216,174200,813745140,8350,8350,8350,8350,0
|
|
20240216,174100,813745140,8350,8350,8350,8350,0
|
|
20240216,174000,813745140,8350,8350,8350,8350,0
|
|
20240216,173900,813745140,8350,8350,8350,8350,1787
|
|
20240216,173800,813745140,8350,8350,8350,8350,0
|
|
20240216,173700,813745140,8350,8350,8350,8350,0
|
|
20240216,173600,813745140,8350,8350,8350,8350,0
|
|
20240216,173500,813745140,8350,8350,8350,8350,0
|
|
20240216,173400,813745140,8350,8350,8350,8350,0
|
|
20240216,173300,813745140,8350,8350,8350,8350,0
|
|
20240216,173200,813745140,8350,8350,8350,8350,0
|
|
20240216,173100,813745140,8350,8350,8350,8350,0
|
|
20240216,173000,813745140,8350,8350,8350,8350,0
|
|
20240216,172900,813745140,8350,8350,8350,8350,0
|
|
20240216,172800,813745140,8350,8350,8350,8350,0
|
|
20240216,172700,813745140,8350,8350,8350,8350,0
|
|
20240216,172600,813745140,8350,8350,8350,8350,0
|
|
20240216,172500,813745140,8350,8350,8350,8350,0
|
|
20240216,172400,813745140,8350,8350,8350,8350,0
|
|
20240216,172300,813745140,8350,8350,8350,8350,0
|
|
20240216,172200,813745140,8350,8350,8350,8350,0
|
|
20240216,172100,813745140,8350,8350,8350,8350,0
|
|
20240216,172000,813745140,8350,8350,8350,8350,0
|
|
20240216,171900,813745140,8350,8350,8350,8350,0
|
|
20240216,171800,813745140,8350,8350,8350,8350,0
|
|
20240216,171700,813745140,8350,8350,8350,8350,0
|
|
20240216,171600,813745140,8350,8350,8350,8350,0
|
|
20240216,171500,813745140,8350,8350,8350,8350,0
|
|
20240216,171400,813745140,8350,8350,8350,8350,0
|
|
20240216,171300,813745140,8350,8350,8350,8350,0
|
|
20240216,171200,813745140,8350,8350,8350,8350,0
|
|
20240216,171100,813745140,8350,8350,8350,8350,0
|
|
20240216,171000,813745140,8350,8350,8350,8350,0
|
|
20240216,170900,813745140,8350,8350,8350,8350,1787
|
|
20240216,170800,813745140,8350,8350,8350,8350,0
|
|
20240216,170700,813745140,8350,8350,8350,8350,0
|
|
20240216,170600,813745140,8350,8350,8350,8350,0
|
|
20240216,170500,813745140,8350,8350,8350,8350,0
|
|
20240216,170400,813745140,8350,8350,8350,8350,0
|
|
20240216,170300,813745140,8350,8350,8350,8350,0
|
|
20240216,170200,813745140,8350,8350,8350,8350,0
|
|
20240216,170100,813745140,8350,8350,8350,8350,0
|
|
20240216,170000,813745140,8350,8350,8350,8350,0
|
|
20240216,165900,813745140,8350,8350,8350,8350,0
|
|
20240216,165800,813745140,8350,8350,8350,8350,0
|
|
20240216,165700,813745140,8350,8350,8350,8350,0
|
|
20240216,165600,813745140,8350,8350,8350,8350,0
|
|
20240216,165500,813745140,8350,8350,8350,8350,0
|
|
20240216,165400,813745140,8350,8350,8350,8350,0
|
|
20240216,165300,813745140,8350,8350,8350,8350,0
|
|
20240216,165200,813745140,8350,8350,8350,8350,0
|
|
20240216,165100,813745140,8350,8350,8350,8350,0
|
|
20240216,165000,813745140,8350,8350,8350,8350,0
|
|
20240216,164900,813745140,8350,8350,8350,8350,0
|
|
20240216,164800,813745140,8350,8350,8350,8350,0
|
|
20240216,164700,813745140,8350,8350,8350,8350,0
|
|
20240216,164600,813745140,8350,8350,8350,8350,0
|
|
20240216,164500,813745140,8350,8350,8350,8350,0
|
|
20240216,164400,813745140,8350,8350,8350,8350,0
|
|
20240216,164300,813745140,8350,8350,8350,8350,0
|
|
20240216,164200,813745140,8350,8350,8350,8350,0
|
|
20240216,164100,813745140,8350,8350,8350,8350,0
|
|
20240216,164000,813745140,8350,8350,8350,8350,0
|
|
20240216,163900,813745140,8350,8350,8350,8350,1787
|
|
20240216,163800,813745140,8350,8350,8350,8350,0
|
|
20240216,163700,813745140,8350,8350,8350,8350,0
|
|
20240216,163600,813745140,8350,8350,8350,8350,0
|
|
20240216,163500,813745140,8350,8350,8350,8350,0
|
|
20240216,163400,813745140,8350,8350,8350,8350,0
|
|
20240216,163300,813745140,8350,8350,8350,8350,0
|
|
20240216,163200,813745140,8350,8350,8350,8350,0
|
|
20240216,163100,813745140,8350,8350,8350,8350,0
|
|
20240216,163000,813745140,8350,8350,8350,8350,0
|
|
20240216,162900,813745140,8350,8350,8350,8350,0
|
|
20240216,162800,813745140,8350,8350,8350,8350,0
|
|
20240216,162700,813745140,8350,8350,8350,8350,0
|
|
20240216,162600,813745140,8350,8350,8350,8350,0
|
|
20240216,162500,813745140,8350,8350,8350,8350,0
|
|
20240216,162400,813745140,8350,8350,8350,8350,0
|
|
20240216,162300,813745140,8350,8350,8350,8350,0
|
|
20240216,162200,813745140,8350,8350,8350,8350,0
|
|
20240216,162100,813745140,8350,8350,8350,8350,0
|
|
20240216,162000,813745140,8350,8350,8350,8350,0
|
|
20240216,161900,813745140,8350,8350,8350,8350,0
|
|
20240216,161800,813745140,8350,8350,8350,8350,0
|
|
20240216,161700,813745140,8350,8350,8350,8350,0
|
|
20240216,161600,813745140,8350,8350,8350,8350,0
|
|
20240216,161500,813745140,8350,8350,8350,8350,0
|
|
20240216,161400,813745140,8350,8350,8350,8350,0
|
|
20240216,161300,813745140,8350,8350,8350,8350,0
|
|
20240216,161200,813745140,8350,8350,8350,8350,0
|
|
20240216,161100,813745140,8350,8350,8350,8350,0
|
|
20240216,161000,813745140,8350,8350,8350,8350,0
|
|
20240216,160900,813745140,8350,8350,8350,8350,1787
|
|
20240216,160800,813745140,8350,8350,8350,8350,0
|
|
20240216,160700,813745140,8350,8350,8350,8350,0
|
|
20240216,160600,813745140,8350,8350,8350,8350,0
|
|
20240216,160500,813745140,8350,8350,8350,8350,0
|
|
20240216,160400,813745140,8350,8350,8350,8350,0
|
|
20240216,160300,813745140,8350,8350,8350,8350,0
|
|
20240216,160200,813745140,8350,8350,8350,8350,0
|
|
20240216,160100,813745140,8350,8350,8350,8350,0
|
|
20240216,160000,813745140,8350,8350,8350,8350,0
|
|
20240216,155900,813745140,8350,8350,8350,8350,0
|
|
20240216,155800,813745140,8350,8350,8350,8350,0
|
|
20240216,155700,813745140,8350,8350,8350,8350,0
|
|
20240216,155600,813745140,8350,8350,8350,8350,0
|
|
20240216,155500,813745140,8350,8350,8350,8350,0
|
|
20240216,155400,813745140,8350,8350,8350,8350,0
|
|
20240216,155300,813745140,8350,8350,8350,8350,0
|
|
20240216,155200,813745140,8350,8350,8350,8350,0
|
|
20240216,155100,813745140,8350,8350,8350,8350,0
|
|
20240216,155000,813745140,8350,8350,8350,8350,0
|
|
20240216,154900,813745140,8350,8350,8350,8350,0
|
|
20240216,154800,813745140,8350,8350,8350,8350,0
|
|
20240216,154700,813745140,8350,8350,8350,8350,0
|
|
20240216,154600,813745140,8350,8350,8350,8350,0
|
|
20240216,154500,813745140,8350,8350,8350,8350,0
|
|
20240216,154400,813745140,8350,8350,8350,8350,0
|
|
20240216,154300,813745140,8350,8350,8350,8350,0
|
|
20240216,154200,813745140,8350,8350,8350,8350,0
|
|
20240216,154100,813745140,8350,8350,8350,8350,0
|
|
20240216,154000,813745140,8350,8350,8350,8350,0
|
|
20240216,153900,813745140,8350,8350,8350,8350,1787
|
|
20240216,153800,813745140,8350,8350,8350,8350,0
|
|
20240216,153700,813745140,8350,8350,8350,8350,0
|
|
20240216,153600,813745140,8350,8350,8350,8350,0
|
|
20240216,153500,813745140,8350,8350,8350,8350,0
|
|
20240216,153400,813745140,8350,8350,8350,8350,0
|
|
20240216,153300,813745140,8350,8350,8350,8350,0
|
|
20240216,153200,813745140,8350,8350,8350,8350,0
|
|
20240216,153100,813745140,8350,8350,8350,8350,0
|
|
20240216,153000,813745140,8350,8350,8350,8350,1787
|
|
20240216,152900,798823690,8360,8360,8360,8360,0
|
|
20240216,152800,798823690,8360,8360,8360,8360,0
|
|
20240216,152700,798823690,8360,8360,8360,8360,0
|
|
20240216,152600,798823690,8360,8360,8360,8360,0
|
|
20240216,152500,798823690,8360,8360,8360,8360,0
|
|
20240216,152400,798823690,8360,8360,8360,8360,0
|
|
20240216,152300,798823690,8360,8360,8360,8360,0
|
|
20240216,152200,798823690,8360,8360,8360,8360,0
|
|
20240216,152100,798823690,8360,8360,8360,8360,0
|
|
20240216,152000,798823690,8360,8360,8360,8360,0
|
|
20240216,151900,798823690,8360,8350,8360,8350,807
|
|
20240216,151800,792077890,8350,8350,8360,8350,97
|
|
20240216,151700,791267070,8350,8350,8360,8350,34
|
|
20240216,151600,790982950,8360,8360,8360,8350,50
|
|
20240216,151500,790565160,8350,8340,8350,8340,40
|
|
20240216,151400,790231380,8340,8350,8350,8340,388
|
|
20240216,151300,786991690,8350,8340,8350,8340,239
|
|
20240216,151200,784996240,8340,8340,8340,8340,208
|
|
20240216,151100,783261520,8340,8340,8340,8340,8
|
|
20240216,151000,783194800,8330,8330,8330,8330,12
|
|
20240216,150900,783094840,8320,8320,8320,8320,5
|
|
20240216,150800,783053240,8320,8320,8330,8310,406
|
|
20240216,150700,779675890,8330,8320,8330,8320,248
|
|
20240216,150600,777610530,8320,8320,8320,8320,224
|
|
20240216,150500,775746850,8320,8310,8320,8310,31
|
|
20240216,150400,775489040,8320,8320,8320,8320,53
|
|
20240216,150300,775048080,8320,8320,8320,8320,114
|
|
20240216,150200,774099600,8310,8310,8310,8310,0
|
|
20240216,150100,774099600,8310,8310,8310,8310,9
|
|
20240216,150000,774024810,8320,8320,8320,8320,79
|
|
20240216,145900,773367530,8320,8330,8330,8310,267
|
|
20240216,145800,771144090,8340,8340,8340,8330,67
|
|
20240216,145700,770585330,8330,8330,8330,8330,15
|
|
20240216,145600,770460380,8330,8330,8330,8330,16
|
|
20240216,145500,770327100,8340,8320,8340,8320,395
|
|
20240216,145400,767039780,8320,8320,8320,8320,65
|
|
20240216,145300,766498980,8310,8320,8320,8310,158
|
|
20240216,145200,765184510,8320,8320,8320,8320,1
|
|
20240216,145100,765176190,8320,8320,8320,8320,1
|
|
20240216,145000,765167870,8320,8320,8320,8320,43
|
|
20240216,144900,764810110,8330,8330,8330,8330,26
|
|
20240216,144800,764593530,8330,8330,8330,8330,181
|
|
20240216,144700,763085800,8320,8320,8320,8320,30
|
|
20240216,144600,762836200,8330,8320,8330,8310,198
|
|
20240216,144500,761189130,8330,8330,8330,8330,24
|
|
20240216,144400,760989210,8330,8330,8330,8330,2
|
|
20240216,144300,760972550,8330,8330,8330,8330,72
|
|
20240216,144200,760372790,8360,8360,8360,8360,0
|
|
20240216,144100,760372790,8360,8360,8360,8360,0
|
|
20240216,144000,760372790,8360,8330,8360,8330,133
|
|
20240216,143900,759264300,8360,8360,8360,8360,35
|
|
20240216,143800,758971700,8360,8330,8360,8330,302
|
|
20240216,143700,756451150,8320,8320,8320,8320,726
|
|
20240216,143600,750410830,8330,8330,8330,8330,0
|
|
20240216,143500,750410830,8330,8330,8330,8330,153
|
|
20240216,143400,749136340,8340,8340,8340,8340,240
|
|
20240216,143300,747134740,8350,8350,8350,8350,20
|
|
20240216,143200,746967740,8350,8350,8350,8350,600
|
|
20240216,143100,741957740,8360,8360,8360,8360,200
|
|
20240216,143000,740285740,8360,8360,8360,8360,116
|
|
20240216,142900,739315980,8370,8370,8370,8370,100
|
|
20240216,142800,738478980,8370,8360,8370,8360,149
|
|
20240216,142700,737233140,8360,8360,8360,8360,0
|
|
20240216,142600,737233140,8360,8370,8380,8360,444
|
|
20240216,142500,733514900,8380,8380,8380,8380,391
|
|
20240216,142400,730238320,8390,8390,8390,8390,0
|
|
20240216,142300,730238320,8390,8390,8390,8380,270
|
|
20240216,142200,727974460,8400,8400,8400,8400,169
|
|
20240216,142100,726554860,8420,8420,8420,8420,11
|
|
20240216,142000,726462240,8420,8420,8420,8420,24
|
|
20240216,141900,726260160,8430,8420,8430,8420,150
|
|
20240216,141800,724997130,8420,8380,8420,8380,2709
|
|
20240216,141700,702228130,8400,8430,8430,8400,1689
|
|
20240216,141600,688031640,8430,8430,8430,8430,3
|
|
20240216,141500,688006350,8430,8430,8430,8430,20
|
|
20240216,141400,687837750,8430,8400,8430,8400,876
|
|
20240216,141300,680464850,8400,8410,8410,8400,403
|
|
20240216,141200,677076840,8410,8410,8410,8410,1
|
|
20240216,141100,677068430,8410,8410,8410,8400,836
|
|
20240216,141000,670039930,8410,8410,8410,8410,210
|
|
20240216,140900,668273830,8410,8410,8410,8410,5
|
|
20240216,140800,668231780,8410,8410,8410,8410,41
|
|
20240216,140700,667886970,8400,8400,8400,8400,1348
|
|
20240216,140600,656563770,8400,8380,8400,8380,4891
|
|
20240216,140500,615510100,8370,8370,8370,8370,520
|
|
20240216,140400,611157700,8370,8370,8370,8370,701
|
|
20240216,140300,605290330,8370,8370,8370,8370,20
|
|
20240216,140200,605122930,8370,8370,8370,8370,0
|
|
20240216,140100,605122930,8370,8370,8370,8370,0
|
|
20240216,140000,605122930,8370,8360,8370,8360,237
|
|
20240216,135900,603139340,8370,8370,8370,8370,100
|
|
20240216,135800,602302340,8370,8360,8370,8360,205
|
|
20240216,135700,600586550,8360,8360,8360,8360,654
|
|
20240216,135600,595119110,8360,8330,8370,8330,3189
|
|
20240216,135500,568500320,8330,8330,8330,8330,20
|
|
20240216,135400,568333720,8310,8320,8320,8310,260
|
|
20240216,135300,566173020,8320,8320,8330,8310,147
|
|
20240216,135200,564950330,8330,8330,8330,8330,590
|
|
20240216,135100,560035630,8320,8320,8320,8320,191
|
|
20240216,135000,558446510,8330,8330,8330,8320,31
|
|
20240216,134900,558188380,8330,8330,8330,8320,1823
|
|
20240216,134800,543012700,8330,8330,8330,8330,61
|
|
20240216,134700,542504570,8330,8330,8330,8330,158
|
|
20240216,134600,541188430,8330,8330,8330,8330,1
|
|
20240216,134500,541180100,8330,8320,8330,8320,524
|
|
20240216,134400,536820220,8320,8320,8320,8320,5
|
|
20240216,134300,536778620,8320,8310,8320,8310,469
|
|
20240216,134200,532879700,8310,8310,8310,8310,19
|
|
20240216,134100,532721810,8310,8300,8310,8300,313
|
|
20240216,134000,530123070,8300,8290,8300,8290,34
|
|
20240216,133900,529841010,8300,8300,8300,8300,1
|
|
20240216,133800,529832710,8300,8310,8310,8300,30
|
|
20240216,133700,529583510,8310,8310,8310,8310,0
|
|
20240216,133600,529583510,8310,8310,8310,8310,97
|
|
20240216,133500,528777440,8310,8310,8310,8310,20
|
|
20240216,133400,528611240,8290,8310,8310,8290,41
|
|
20240216,133300,528270770,8310,8300,8310,8300,27
|
|
20240216,133200,528046450,8300,8300,8300,8300,0
|
|
20240216,133100,528046450,8300,8300,8300,8300,10
|
|
20240216,133000,527963450,8300,8310,8310,8300,34
|
|
20240216,132900,527681240,8310,8310,8310,8310,3
|
|
20240216,132800,527656310,8320,8270,8320,8270,3389
|
|
20240216,132700,499550900,8270,8250,8270,8250,1769
|
|
20240216,132600,484945320,8240,8240,8240,8240,445
|
|
20240216,132500,481278520,8250,8250,8250,8250,20
|
|
20240216,132400,481113520,8250,8250,8250,8250,0
|
|
20240216,132300,481113520,8250,8250,8250,8250,20
|
|
20240216,132200,480948520,8240,8240,8240,8240,662
|
|
20240216,132100,475493640,8240,8230,8240,8230,660
|
|
20240216,132000,470059740,8240,8230,8240,8220,306
|
|
20240216,131900,467543650,8240,8240,8240,8240,0
|
|
20240216,131800,467543650,8240,8240,8240,8240,20
|
|
20240216,131700,467378850,8240,8240,8240,8240,0
|
|
20240216,131600,467378850,8240,8240,8240,8240,501
|
|
20240216,131500,463250610,8250,8240,8250,8240,61
|
|
20240216,131400,462747770,8240,8240,8240,8230,169
|
|
20240216,131300,461356210,8230,8230,8230,8230,835
|
|
20240216,131200,454484160,8220,8220,8220,8220,0
|
|
20240216,131100,454484160,8220,8220,8220,8220,93
|
|
20240216,131000,453719700,8220,8210,8220,8210,21
|
|
20240216,130900,453547090,8220,8220,8220,8220,0
|
|
20240216,130800,453547090,8220,8220,8220,8220,26
|
|
20240216,130700,453333370,8210,8210,8210,8210,9
|
|
20240216,130600,453259480,8220,8220,8220,8220,0
|
|
20240216,130500,453259480,8220,8220,8220,8220,21
|
|
20240216,130400,453086860,8220,8220,8220,8220,13
|
|
20240216,130300,452980000,8210,8220,8220,8210,60
|
|
20240216,130200,452487200,8220,8220,8220,8220,16
|
|
20240216,130100,452355680,8220,8220,8220,8220,28
|
|
20240216,130000,452125520,8220,8220,8230,8220,34
|
|
20240216,125900,451845840,8230,8230,8230,8230,0
|
|
20240216,125800,451845840,8230,8230,8230,8230,20
|
|
20240216,125700,451681240,8220,8220,8220,8220,0
|
|
20240216,125600,451681240,8220,8220,8220,8220,9
|
|
20240216,125500,451607260,8230,8230,8230,8230,20
|
|
20240216,125400,451442660,8230,8230,8230,8230,0
|
|
20240216,125300,451442660,8230,8230,8230,8230,20
|
|
20240216,125200,451278060,8230,8230,8230,8230,0
|
|
20240216,125100,451278060,8230,8220,8230,8220,621
|
|
20240216,125000,446167760,8220,8220,8220,8220,20
|
|
20240216,124900,446003360,8210,8210,8210,8210,20
|
|
20240216,124800,445839160,8210,8230,8230,8210,433
|
|
20240216,124700,442279900,8240,8240,8240,8240,0
|
|
20240216,124600,442279900,8240,8240,8240,8240,0
|
|
20240216,124500,442279900,8240,8240,8240,8240,20
|
|
20240216,124400,442115100,8240,8240,8240,8240,10
|
|
20240216,124300,442032700,8230,8230,8230,8220,149
|
|
20240216,124200,440806520,8220,8220,8220,8220,84
|
|
20240216,124100,440116040,8220,8220,8220,8220,0
|
|
20240216,124000,440116040,8220,8220,8220,8220,20
|
|
20240216,123900,439951640,8220,8220,8220,8220,347
|
|
20240216,123800,437099300,8230,8230,8230,8230,20
|
|
20240216,123700,436934700,8230,8220,8230,8220,158
|
|
20240216,123600,435635930,8230,8230,8230,8230,1
|
|
20240216,123500,435627700,8220,8220,8220,8210,175
|
|
20240216,123400,434189290,8220,8220,8220,8220,0
|
|
20240216,123300,434189290,8220,8220,8220,8220,20
|
|
20240216,123200,434024890,8220,8220,8220,8220,0
|
|
20240216,123100,434024890,8220,8220,8220,8220,0
|
|
20240216,123000,434024890,8220,8220,8220,8220,20
|
|
20240216,122900,433860490,8210,8210,8210,8210,0
|
|
20240216,122800,433860490,8210,8210,8210,8210,18
|
|
20240216,122700,433712710,8190,8210,8210,8190,1009
|
|
20240216,122600,425435460,8220,8220,8220,8220,94
|
|
20240216,122500,424662780,8220,8230,8230,8220,129
|
|
20240216,122400,423601200,8230,8230,8230,8230,724
|
|
20240216,122300,417642680,8230,8250,8250,8230,181
|
|
20240216,122200,416152650,8250,8250,8250,8250,12
|
|
20240216,122100,416053650,8230,8230,8230,8230,171
|
|
20240216,122000,414646320,8250,8250,8250,8250,20
|
|
20240216,121900,414481320,8240,8240,8240,8240,0
|
|
20240216,121800,414481320,8240,8240,8260,8240,37
|
|
20240216,121700,414175910,8260,8260,8260,8260,126
|
|
20240216,121600,413135150,8260,8260,8260,8260,20
|
|
20240216,121500,412969950,8260,8260,8260,8260,20
|
|
20240216,121400,412804750,8230,8230,8230,8230,0
|
|
20240216,121300,412804750,8230,8270,8270,8230,783
|
|
20240216,121200,406354220,8250,8250,8250,8250,783
|
|
20240216,121100,399894470,8260,8260,8260,8260,167
|
|
20240216,121000,398515050,8270,8270,8270,8270,20
|
|
20240216,120900,398349650,8270,8270,8270,8270,31
|
|
20240216,120800,398093280,8280,8280,8280,8280,20
|
|
20240216,120700,397927680,8280,8270,8280,8270,842
|
|
20240216,120600,390962280,8280,8280,8280,8280,10
|
|
20240216,120500,390879480,8280,8280,8280,8280,20
|
|
20240216,120400,390713880,8280,8280,8280,8280,4
|
|
20240216,120300,390680760,8290,8290,8290,8290,20
|
|
20240216,120200,390514960,8270,8280,8280,8270,773
|
|
20240216,120100,384115190,8270,8250,8270,8250,793
|
|
20240216,120000,377565540,8260,8250,8260,8250,21
|
|
20240216,115900,377392090,8260,8250,8260,8250,212
|
|
20240216,115800,375641270,8270,8270,8270,8270,20
|
|
20240216,115700,375475870,8270,8270,8270,8270,0
|
|
20240216,115600,375475870,8270,8270,8270,8270,0
|
|
20240216,115500,375475870,8270,8270,8270,8270,20
|
|
20240216,115400,375310470,8260,8260,8260,8260,0
|
|
20240216,115300,375310470,8260,8270,8270,8260,82
|
|
20240216,115200,374632950,8270,8270,8270,8270,15
|
|
20240216,115100,374508900,8270,8270,8270,8270,158
|
|
20240216,115000,373202240,8270,8270,8270,8270,25
|
|
20240216,114900,372995490,8270,8270,8270,8270,44
|
|
20240216,114800,372631610,8270,8270,8270,8270,20
|
|
20240216,114700,372466210,8240,8240,8240,8240,0
|
|
20240216,114600,372466210,8240,8240,8280,8240,4623
|
|
20240216,114500,334227750,8230,8240,8240,8220,535
|
|
20240216,114400,329824810,8250,8250,8250,8250,0
|
|
20240216,114300,329824810,8250,8250,8250,8250,57
|
|
20240216,114200,329354560,8240,8240,8240,8240,161
|
|
20240216,114100,328027920,8240,8240,8240,8240,0
|
|
20240216,114000,328027920,8240,8240,8240,8240,25
|
|
20240216,113900,327821920,8240,8240,8240,8240,0
|
|
20240216,113800,327821920,8240,8240,8240,8240,20
|
|
20240216,113700,327657120,8240,8240,8240,8240,0
|
|
20240216,113600,327657120,8240,8210,8240,8210,1001
|
|
20240216,113500,319413900,8210,8210,8210,8210,18
|
|
20240216,113400,319266120,8210,8210,8210,8210,39
|
|
20240216,113300,318945930,8210,8220,8220,8210,21
|
|
20240216,113200,318773320,8200,8200,8200,8200,0
|
|
20240216,113100,318773320,8200,8220,8220,8200,11
|
|
20240216,113000,318682980,8230,8220,8230,8220,50
|
|
20240216,112900,318271780,8220,8220,8220,8220,61
|
|
20240216,112800,317770360,8230,8230,8230,8230,60
|
|
20240216,112700,317276560,8230,8210,8230,8210,628
|
|
20240216,112600,312114650,8220,8220,8220,8220,0
|
|
20240216,112500,312114650,8220,8190,8220,8190,445
|
|
20240216,112400,308466000,8150,8180,8190,8150,268
|
|
20240216,112300,306274040,8180,8180,8180,8160,380
|
|
20240216,112200,303167640,8180,8180,8180,8180,23
|
|
20240216,112100,302979500,8190,8190,8190,8190,0
|
|
20240216,112000,302979500,8190,8190,8190,8190,117
|
|
20240216,111900,302021270,8190,8210,8210,8180,362
|
|
20240216,111800,299057960,8180,8150,8200,8150,3609
|
|
20240216,111700,269501650,8150,8130,8150,8130,2000
|
|
20240216,111600,253214930,8130,8130,8130,8130,0
|
|
20240216,111500,253214930,8130,8110,8130,8110,29
|
|
20240216,111400,252979340,8130,8130,8130,8130,30
|
|
20240216,111300,252735440,8130,8130,8130,8130,20
|
|
20240216,111200,252572840,8110,8110,8110,8110,90
|
|
20240216,111100,251842940,8130,8130,8130,8130,0
|
|
20240216,111000,251842940,8130,8130,8130,8130,20
|
|
20240216,110900,251680340,8110,8110,8110,8110,0
|
|
20240216,110800,251680340,8110,8110,8110,8110,110
|
|
20240216,110700,250788240,8100,8100,8100,8100,0
|
|
20240216,110600,250788240,8100,8100,8100,8100,0
|
|
20240216,110500,250788240,8100,8100,8100,8100,0
|
|
20240216,110400,250788240,8100,8100,8100,8100,0
|
|
20240216,110300,250788240,8100,8100,8100,8100,0
|
|
20240216,110200,250788240,8100,8100,8100,8100,0
|
|
20240216,110100,250788240,8100,8100,8100,8100,0
|
|
20240216,110000,250788240,8100,8100,8100,8100,2
|
|
20240216,105900,250772040,8100,8110,8110,8100,148
|
|
20240216,105800,249571850,8100,8100,8100,8100,0
|
|
20240216,105700,249571850,8100,8100,8100,8100,61
|
|
20240216,105600,249077750,8100,8100,8100,8100,0
|
|
20240216,105500,249077750,8100,8100,8100,8100,0
|
|
20240216,105400,249077750,8100,8090,8100,8090,108
|
|
20240216,105300,248203730,8090,8090,8090,8090,5
|
|
20240216,105200,248163280,8090,8100,8100,8090,3330
|
|
20240216,105100,221214150,8100,8110,8110,8100,679
|
|
20240216,105000,215709960,8110,8120,8120,8110,259
|
|
20240216,104900,213609360,8110,8110,8110,8110,11
|
|
20240216,104800,213520150,8110,8110,8110,8110,0
|
|
20240216,104700,213520150,8110,8110,8110,8110,10
|
|
20240216,104600,213439050,8100,8100,8100,8100,1
|
|
20240216,104500,213430950,8110,8100,8110,8100,282
|
|
20240216,104400,211146740,8090,8090,8090,8090,0
|
|
20240216,104300,211146740,8090,8090,8090,8090,9
|
|
20240216,104200,211073930,8100,8100,8100,8100,3
|
|
20240216,104100,211049630,8100,8110,8110,8100,2380
|
|
20240216,104000,191769340,8110,8110,8110,8110,12
|
|
20240216,103900,191672020,8110,8120,8120,8110,1319
|
|
20240216,103800,180971510,8120,8120,8120,8120,5
|
|
20240216,103700,180930910,8120,8120,8120,8120,9
|
|
20240216,103600,180857830,8120,8130,8130,8120,1024
|
|
20240216,103500,172535330,8130,8130,8130,8130,30
|
|
20240216,103400,172291430,8130,8130,8130,8130,0
|
|
20240216,103300,172291430,8130,8130,8130,8130,30
|
|
20240216,103200,172047530,8140,8140,8140,8140,0
|
|
20240216,103100,172047530,8140,8140,8140,8140,1
|
|
20240216,103000,172039390,8140,8140,8140,8140,0
|
|
20240216,102900,172039390,8140,8140,8140,8140,347
|
|
20240216,102800,169214810,8140,8140,8140,8140,527
|
|
20240216,102700,164925030,8130,8130,8130,8130,192
|
|
20240216,102600,163364070,8130,8130,8130,8130,6
|
|
20240216,102500,163315290,8120,8120,8120,8120,9
|
|
20240216,102400,163242210,8120,8120,8120,8120,0
|
|
20240216,102300,163242210,8120,8120,8120,8120,9
|
|
20240216,102200,163169130,8120,8120,8120,8120,5
|
|
20240216,102100,163128530,8120,8120,8120,8120,9
|
|
20240216,102000,163055450,8120,8120,8120,8120,0
|
|
20240216,101900,163055450,8120,8120,8120,8120,30
|
|
20240216,101800,162811850,8120,8110,8120,8110,49
|
|
20240216,101700,162414060,8110,8110,8110,8110,0
|
|
20240216,101600,162414060,8110,8110,8110,8110,9
|
|
20240216,101500,162341070,8120,8120,8120,8120,0
|
|
20240216,101400,162341070,8120,8120,8120,8120,1
|
|
20240216,101300,162332950,8120,8110,8120,8110,14
|
|
20240216,101200,162219320,8110,8110,8110,8110,0
|
|
20240216,101100,162219320,8110,8110,8110,8110,9
|
|
20240216,101000,162146330,8110,8110,8110,8110,0
|
|
20240216,100900,162146330,8110,8110,8110,8110,0
|
|
20240216,100800,162146330,8110,8110,8110,8110,10
|
|
20240216,100700,162065230,8110,8110,8110,8110,100
|
|
20240216,100600,161254230,8110,8110,8110,8110,0
|
|
20240216,100500,161254230,8110,8110,8110,8110,9
|
|
20240216,100400,161181240,8110,8120,8120,8110,100
|
|
20240216,100300,160369440,8130,8130,8130,8130,11
|
|
20240216,100200,160280010,8130,8130,8130,8130,122
|
|
20240216,100100,159288150,8130,8120,8130,8120,100
|
|
20240216,100000,158475190,8100,8110,8110,8100,2041
|
|
20240216,095900,141941380,8110,8110,8110,8100,1113
|
|
20240216,095800,132915040,8100,8110,8110,8100,18
|
|
20240216,095700,132769150,8100,8100,8100,8100,109
|
|
20240216,095600,131886250,8110,8110,8110,8110,52
|
|
20240216,095500,131464530,8110,8110,8110,8110,7
|
|
20240216,095400,131407760,8110,8110,8110,8110,559
|
|
20240216,095300,126874270,8110,8100,8110,8100,911
|
|
20240216,095200,119488650,8100,8100,8100,8100,90
|
|
20240216,095100,118759650,8100,8100,8100,8100,0
|
|
20240216,095000,118759650,8100,8100,8100,8100,1
|
|
20240216,094900,118751550,8100,8100,8100,8100,402
|
|
20240216,094800,115495350,8110,8130,8130,8110,1142
|
|
20240216,094700,106232610,8130,8130,8130,8120,20
|
|
20240216,094600,106070100,8130,8130,8130,8130,241
|
|
20240216,094500,104110770,8120,8120,8120,8120,9
|
|
20240216,094400,104037690,8120,8120,8120,8120,24
|
|
20240216,094300,103842810,8120,8120,8120,8120,9
|
|
20240216,094200,103769730,8130,8120,8130,8120,14
|
|
20240216,094100,103656000,8130,8130,8130,8130,0
|
|
20240216,094000,103656000,8130,8120,8130,8120,76
|
|
20240216,093900,103038870,8110,8120,8120,8110,12
|
|
20240216,093800,102941520,8110,8110,8110,8100,44
|
|
20240216,093700,102584770,8110,8110,8110,8100,100
|
|
20240216,093600,101773860,8100,8100,8100,8100,18
|
|
20240216,093500,101628060,8110,8110,8110,8110,752
|
|
20240216,093400,95529340,8110,8120,8120,8110,257
|
|
20240216,093300,93442590,8120,8120,8120,8120,50
|
|
20240216,093200,93036590,8120,8120,8120,8120,317
|
|
20240216,093100,90462550,8130,8130,8130,8130,872
|
|
20240216,093000,83373190,8130,8130,8130,8130,0
|
|
20240216,092900,83373190,8130,8130,8130,8130,0
|
|
20240216,092800,83373190,8130,8130,8130,8130,0
|
|
20240216,092700,83373190,8130,8130,8140,8130,224
|
|
20240216,092600,81551070,8130,8140,8140,8130,102
|
|
20240216,092500,80721790,8140,8140,8140,8140,112
|
|
20240216,092400,79810110,8130,8120,8130,8120,332
|
|
20240216,092300,77113020,8110,8110,8110,8110,0
|
|
20240216,092200,77113020,8110,8110,8110,8110,4
|
|
20240216,092100,77080580,8110,8110,8110,8110,129
|
|
20240216,092000,76034390,8100,8100,8100,8100,0
|
|
20240216,091900,76034390,8100,8100,8100,8100,59
|
|
20240216,091800,75556490,8100,8100,8100,8100,250
|
|
20240216,091700,73531490,8100,8100,8100,8100,0
|
|
20240216,091600,73531490,8100,8100,8100,8100,12
|
|
20240216,091500,73434290,8100,8100,8100,8100,302
|
|
20240216,091400,70988090,8100,8100,8100,8100,111
|
|
20240216,091300,70088990,8100,8100,8100,8100,102
|
|
20240216,091200,69262790,8100,8100,8100,8100,262
|
|
20240216,091100,67140590,8100,8120,8120,8100,1785
|
|
20240216,091000,52673540,8130,8140,8140,8130,274
|
|
20240216,090900,50445080,8140,8150,8150,8130,252
|
|
20240216,090800,48396000,8140,8120,8140,8120,122
|
|
20240216,090700,47404660,8120,8100,8120,8100,1146
|
|
20240216,090600,38121740,8100,8090,8100,8090,776
|
|
20240216,090500,31840880,8100,8100,8100,8100,526
|
|
20240216,090400,27580280,8100,8110,8110,8100,100
|
|
20240216,090300,26769760,8110,8120,8120,8110,268
|
|
20240216,090200,24596270,8110,8110,8110,8110,0
|
|
20240216,090100,24596270,8110,8100,8110,8100,109
|
|
20240216,090000,23712970,8090,8230,8230,8090,2910
|