603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190000,417280670,5920,5920,5920,5920,1223
|
|
20240216,185900,417280670,5920,5920,5920,5920,0
|
|
20240216,185800,417280670,5920,5920,5920,5920,0
|
|
20240216,185700,417280670,5920,5920,5920,5920,0
|
|
20240216,185600,417280670,5920,5920,5920,5920,0
|
|
20240216,185500,417280670,5920,5920,5920,5920,0
|
|
20240216,185400,417280670,5920,5920,5920,5920,0
|
|
20240216,185300,417280670,5920,5920,5920,5920,0
|
|
20240216,185200,417280670,5920,5920,5920,5920,0
|
|
20240216,185100,417280670,5920,5920,5920,5920,0
|
|
20240216,185000,417280670,5920,5920,5920,5920,0
|
|
20240216,184900,417280670,5920,5920,5920,5920,0
|
|
20240216,184800,417280670,5920,5920,5920,5920,0
|
|
20240216,184700,417280670,5920,5920,5920,5920,0
|
|
20240216,184600,417280670,5920,5920,5920,5920,0
|
|
20240216,184500,417280670,5920,5920,5920,5920,0
|
|
20240216,184400,417280670,5920,5920,5920,5920,0
|
|
20240216,184300,417280670,5920,5920,5920,5920,0
|
|
20240216,184200,417280670,5920,5920,5920,5920,0
|
|
20240216,184100,417280670,5920,5920,5920,5920,0
|
|
20240216,184000,417280670,5920,5920,5920,5920,0
|
|
20240216,183900,417280670,5920,5920,5920,5920,0
|
|
20240216,183800,417280670,5920,5920,5920,5920,0
|
|
20240216,183700,417280670,5920,5920,5920,5920,0
|
|
20240216,183600,417280670,5920,5920,5920,5920,0
|
|
20240216,183500,417280670,5920,5920,5920,5920,0
|
|
20240216,183400,417280670,5920,5920,5920,5920,0
|
|
20240216,183300,417280670,5920,5920,5920,5920,0
|
|
20240216,183200,417280670,5920,5920,5920,5920,0
|
|
20240216,183100,417280670,5920,5920,5920,5920,0
|
|
20240216,183000,417280670,5920,5920,5920,5920,1223
|
|
20240216,182900,417280670,5920,5920,5920,5920,0
|
|
20240216,182800,417280670,5920,5920,5920,5920,0
|
|
20240216,182700,417280670,5920,5920,5920,5920,0
|
|
20240216,182600,417280670,5920,5920,5920,5920,0
|
|
20240216,182500,417280670,5920,5920,5920,5920,0
|
|
20240216,182400,417280670,5920,5920,5920,5920,0
|
|
20240216,182300,417280670,5920,5920,5920,5920,0
|
|
20240216,182200,417280670,5920,5920,5920,5920,0
|
|
20240216,182100,417280670,5920,5920,5920,5920,0
|
|
20240216,182000,417280670,5920,5920,5920,5920,0
|
|
20240216,181900,417280670,5920,5920,5920,5920,0
|
|
20240216,181800,417280670,5920,5920,5920,5920,0
|
|
20240216,181700,417280670,5920,5920,5920,5920,0
|
|
20240216,181600,417280670,5920,5920,5920,5920,0
|
|
20240216,181500,417280670,5920,5920,5920,5920,0
|
|
20240216,181400,417280670,5920,5920,5920,5920,0
|
|
20240216,181300,417280670,5920,5920,5920,5920,0
|
|
20240216,181200,417280670,5920,5920,5920,5920,0
|
|
20240216,181100,417280670,5920,5920,5920,5920,0
|
|
20240216,181000,417280670,5920,5920,5920,5920,0
|
|
20240216,180900,417280670,5920,5920,5920,5920,0
|
|
20240216,180800,417280670,5920,5920,5920,5920,0
|
|
20240216,180700,417280670,5920,5920,5920,5920,0
|
|
20240216,180600,417280670,5920,5920,5920,5920,0
|
|
20240216,180500,417280670,5920,5920,5920,5920,0
|
|
20240216,180400,417280670,5920,5920,5920,5920,0
|
|
20240216,180300,417280670,5920,5920,5920,5920,0
|
|
20240216,180200,417280670,5920,5920,5920,5920,0
|
|
20240216,180100,417280670,5920,5920,5920,5920,0
|
|
20240216,180000,417280670,5920,5920,5920,5920,1223
|
|
20240216,175900,417280670,5920,5920,5920,5920,0
|
|
20240216,175800,417280670,5920,5920,5920,5920,0
|
|
20240216,175700,417280670,5920,5920,5920,5920,0
|
|
20240216,175600,417280670,5920,5920,5920,5920,0
|
|
20240216,175500,417280670,5920,5920,5920,5920,0
|
|
20240216,175400,417280670,5920,5920,5920,5920,0
|
|
20240216,175300,417280670,5920,5920,5920,5920,0
|
|
20240216,175200,417280670,5920,5920,5920,5920,0
|
|
20240216,175100,417280670,5920,5920,5920,5920,0
|
|
20240216,175000,417280670,5920,5920,5920,5920,0
|
|
20240216,174900,417280670,5920,5920,5920,5920,0
|
|
20240216,174800,417280670,5920,5920,5920,5920,0
|
|
20240216,174700,417280670,5920,5920,5920,5920,0
|
|
20240216,174600,417280670,5920,5920,5920,5920,0
|
|
20240216,174500,417280670,5920,5920,5920,5920,0
|
|
20240216,174400,417280670,5920,5920,5920,5920,0
|
|
20240216,174300,417280670,5920,5920,5920,5920,0
|
|
20240216,174200,417280670,5920,5920,5920,5920,0
|
|
20240216,174100,417280670,5920,5920,5920,5920,0
|
|
20240216,174000,417280670,5920,5920,5920,5920,0
|
|
20240216,173900,417280670,5920,5920,5920,5920,0
|
|
20240216,173800,417280670,5920,5920,5920,5920,0
|
|
20240216,173700,417280670,5920,5920,5920,5920,0
|
|
20240216,173600,417280670,5920,5920,5920,5920,0
|
|
20240216,173500,417280670,5920,5920,5920,5920,0
|
|
20240216,173400,417280670,5920,5920,5920,5920,0
|
|
20240216,173300,417280670,5920,5920,5920,5920,0
|
|
20240216,173200,417280670,5920,5920,5920,5920,0
|
|
20240216,173100,417280670,5920,5920,5920,5920,0
|
|
20240216,173000,417280670,5920,5920,5920,5920,1223
|
|
20240216,172900,417280670,5920,5920,5920,5920,0
|
|
20240216,172800,417280670,5920,5920,5920,5920,0
|
|
20240216,172700,417280670,5920,5920,5920,5920,0
|
|
20240216,172600,417280670,5920,5920,5920,5920,0
|
|
20240216,172500,417280670,5920,5920,5920,5920,0
|
|
20240216,172400,417280670,5920,5920,5920,5920,0
|
|
20240216,172300,417280670,5920,5920,5920,5920,0
|
|
20240216,172200,417280670,5920,5920,5920,5920,0
|
|
20240216,172100,417280670,5920,5920,5920,5920,0
|
|
20240216,172000,417280670,5920,5920,5920,5920,0
|
|
20240216,171900,417280670,5920,5920,5920,5920,0
|
|
20240216,171800,417280670,5920,5920,5920,5920,0
|
|
20240216,171700,417280670,5920,5920,5920,5920,0
|
|
20240216,171600,417280670,5920,5920,5920,5920,0
|
|
20240216,171500,417280670,5920,5920,5920,5920,0
|
|
20240216,171400,417280670,5920,5920,5920,5920,0
|
|
20240216,171300,417280670,5920,5920,5920,5920,0
|
|
20240216,171200,417280670,5920,5920,5920,5920,0
|
|
20240216,171100,417280670,5920,5920,5920,5920,0
|
|
20240216,171000,417280670,5920,5920,5920,5920,0
|
|
20240216,170900,417280670,5920,5920,5920,5920,0
|
|
20240216,170800,417280670,5920,5920,5920,5920,0
|
|
20240216,170700,417280670,5920,5920,5920,5920,0
|
|
20240216,170600,417280670,5920,5920,5920,5920,0
|
|
20240216,170500,417280670,5920,5920,5920,5920,0
|
|
20240216,170400,417280670,5920,5920,5920,5920,0
|
|
20240216,170300,417280670,5920,5920,5920,5920,0
|
|
20240216,170200,417280670,5920,5920,5920,5920,0
|
|
20240216,170100,417280670,5920,5920,5920,5920,0
|
|
20240216,170000,417280670,5920,5920,5920,5920,1223
|
|
20240216,165900,417280670,5920,5920,5920,5920,0
|
|
20240216,165800,417280670,5920,5920,5920,5920,0
|
|
20240216,165700,417280670,5920,5920,5920,5920,0
|
|
20240216,165600,417280670,5920,5920,5920,5920,0
|
|
20240216,165500,417280670,5920,5920,5920,5920,0
|
|
20240216,165400,417280670,5920,5920,5920,5920,0
|
|
20240216,165300,417280670,5920,5920,5920,5920,0
|
|
20240216,165200,417280670,5920,5920,5920,5920,0
|
|
20240216,165100,417280670,5920,5920,5920,5920,0
|
|
20240216,165000,417280670,5920,5920,5920,5920,0
|
|
20240216,164900,417280670,5920,5920,5920,5920,0
|
|
20240216,164800,417280670,5920,5920,5920,5920,0
|
|
20240216,164700,417280670,5920,5920,5920,5920,0
|
|
20240216,164600,417280670,5920,5920,5920,5920,0
|
|
20240216,164500,417280670,5920,5920,5920,5920,0
|
|
20240216,164400,417280670,5920,5920,5920,5920,0
|
|
20240216,164300,417280670,5920,5920,5920,5920,0
|
|
20240216,164200,417280670,5920,5920,5920,5920,0
|
|
20240216,164100,417280670,5920,5920,5920,5920,0
|
|
20240216,164000,417280670,5920,5920,5920,5920,0
|
|
20240216,163900,417280670,5920,5920,5920,5920,0
|
|
20240216,163800,417280670,5920,5920,5920,5920,0
|
|
20240216,163700,417280670,5920,5920,5920,5920,0
|
|
20240216,163600,417280670,5920,5920,5920,5920,0
|
|
20240216,163500,417280670,5920,5920,5920,5920,0
|
|
20240216,163400,417280670,5920,5920,5920,5920,0
|
|
20240216,163300,417280670,5920,5920,5920,5920,0
|
|
20240216,163200,417280670,5920,5920,5920,5920,0
|
|
20240216,163100,417280670,5920,5920,5920,5920,0
|
|
20240216,163000,417280670,5920,5920,5920,5920,1223
|
|
20240216,162900,417280670,5920,5920,5920,5920,0
|
|
20240216,162800,417280670,5920,5920,5920,5920,0
|
|
20240216,162700,417280670,5920,5920,5920,5920,0
|
|
20240216,162600,417280670,5920,5920,5920,5920,0
|
|
20240216,162500,417280670,5920,5920,5920,5920,0
|
|
20240216,162400,417280670,5920,5920,5920,5920,0
|
|
20240216,162300,417280670,5920,5920,5920,5920,0
|
|
20240216,162200,417280670,5920,5920,5920,5920,0
|
|
20240216,162100,417280670,5920,5920,5920,5920,0
|
|
20240216,162000,417280670,5920,5920,5920,5920,0
|
|
20240216,161900,417280670,5920,5920,5920,5920,0
|
|
20240216,161800,417280670,5920,5920,5920,5920,0
|
|
20240216,161700,417280670,5920,5920,5920,5920,0
|
|
20240216,161600,417280670,5920,5920,5920,5920,0
|
|
20240216,161500,417280670,5920,5920,5920,5920,0
|
|
20240216,161400,417280670,5920,5920,5920,5920,0
|
|
20240216,161300,417280670,5920,5920,5920,5920,0
|
|
20240216,161200,417280670,5920,5920,5920,5920,0
|
|
20240216,161100,417280670,5920,5920,5920,5920,0
|
|
20240216,161000,417280670,5920,5920,5920,5920,0
|
|
20240216,160900,417280670,5920,5920,5920,5920,0
|
|
20240216,160800,417280670,5920,5920,5920,5920,0
|
|
20240216,160700,417280670,5920,5920,5920,5920,0
|
|
20240216,160600,417280670,5920,5920,5920,5920,0
|
|
20240216,160500,417280670,5920,5920,5920,5920,0
|
|
20240216,160400,417280670,5920,5920,5920,5920,0
|
|
20240216,160300,417280670,5920,5920,5920,5920,0
|
|
20240216,160200,417280670,5920,5920,5920,5920,0
|
|
20240216,160100,417280670,5920,5920,5920,5920,0
|
|
20240216,160000,417280670,5920,5920,5920,5920,1223
|
|
20240216,155900,417280670,5920,5920,5920,5920,0
|
|
20240216,155800,417280670,5920,5920,5920,5920,0
|
|
20240216,155700,417280670,5920,5920,5920,5920,0
|
|
20240216,155600,417280670,5920,5920,5920,5920,0
|
|
20240216,155500,417280670,5920,5920,5920,5920,0
|
|
20240216,155400,417280670,5920,5920,5920,5920,0
|
|
20240216,155300,417280670,5920,5920,5920,5920,0
|
|
20240216,155200,417280670,5920,5920,5920,5920,0
|
|
20240216,155100,417280670,5920,5920,5920,5920,0
|
|
20240216,155000,417280670,5920,5920,5920,5920,0
|
|
20240216,154900,417280670,5920,5920,5920,5920,0
|
|
20240216,154800,417280670,5920,5920,5920,5920,0
|
|
20240216,154700,417280670,5920,5920,5920,5920,0
|
|
20240216,154600,417280670,5920,5920,5920,5920,0
|
|
20240216,154500,417280670,5920,5920,5920,5920,0
|
|
20240216,154400,417280670,5920,5920,5920,5920,0
|
|
20240216,154300,417280670,5920,5920,5920,5920,0
|
|
20240216,154200,417280670,5920,5920,5920,5920,0
|
|
20240216,154100,417280670,5920,5920,5920,5920,0
|
|
20240216,154000,417280670,5920,5920,5920,5920,0
|
|
20240216,153900,417280670,5920,5920,5920,5920,0
|
|
20240216,153800,417280670,5920,5920,5920,5920,0
|
|
20240216,153700,417280670,5920,5920,5920,5920,0
|
|
20240216,153600,417280670,5920,5920,5920,5920,0
|
|
20240216,153500,417280670,5920,5920,5920,5920,0
|
|
20240216,153400,417280670,5920,5920,5920,5920,0
|
|
20240216,153300,417280670,5920,5920,5920,5920,0
|
|
20240216,153200,417280670,5920,5920,5920,5920,0
|
|
20240216,153100,417280670,5920,5920,5920,5920,0
|
|
20240216,153000,417280670,5920,5920,5920,5920,2446
|
|
20240216,152900,410040510,5910,5910,5910,5910,0
|
|
20240216,152800,410040510,5910,5910,5910,5910,0
|
|
20240216,152700,410040510,5910,5910,5910,5910,0
|
|
20240216,152600,410040510,5910,5910,5910,5910,0
|
|
20240216,152500,410040510,5910,5910,5910,5910,0
|
|
20240216,152400,410040510,5910,5910,5910,5910,0
|
|
20240216,152300,410040510,5910,5910,5910,5910,0
|
|
20240216,152200,410040510,5910,5910,5910,5910,0
|
|
20240216,152100,410040510,5910,5910,5910,5910,0
|
|
20240216,152000,410040510,5910,5910,5910,5910,0
|
|
20240216,151900,410040510,5910,5910,5950,5910,39
|
|
20240216,151800,409809620,5950,5910,5950,5910,39
|
|
20240216,151700,409577610,5950,5910,5950,5910,234
|
|
20240216,151600,408188750,5910,5910,5910,5910,5
|
|
20240216,151500,408159200,5930,5930,5930,5910,1533
|
|
20240216,151400,399068610,5910,5930,5930,5910,58
|
|
20240216,151300,398725190,5910,5900,5910,5900,10
|
|
20240216,151200,398666140,5900,5910,5930,5900,1335
|
|
20240216,151100,390783160,5900,5910,5910,5900,336
|
|
20240216,151000,388800600,5900,5910,5910,5900,50
|
|
20240216,150900,388505150,5900,5900,5920,5900,346
|
|
20240216,150800,386460230,5920,5900,5920,5900,23
|
|
20240216,150700,386324210,5900,5900,5920,5900,335
|
|
20240216,150600,384347430,5920,5890,5920,5890,26
|
|
20240216,150500,384193760,5890,5900,5920,5890,105
|
|
20240216,150400,383573580,5890,5890,5890,5890,5
|
|
20240216,150300,383544130,5900,5890,5900,5890,205
|
|
20240216,150200,382334680,5890,5890,5890,5890,20
|
|
20240216,150100,382216880,5890,5890,5890,5890,6
|
|
20240216,150000,382181540,5880,5890,5890,5880,108
|
|
20240216,145900,381545760,5890,5920,5920,5890,6
|
|
20240216,145800,381510390,5890,5890,5890,5890,11
|
|
20240216,145700,381445600,5920,5890,5920,5890,301
|
|
20240216,145600,379667300,5910,5890,5910,5890,367
|
|
20240216,145500,377498430,5880,5880,5910,5870,171
|
|
20240216,145400,376491920,5910,5870,5910,5870,58
|
|
20240216,145300,376149380,5880,5880,5880,5880,705
|
|
20240216,145200,372003980,5920,5880,5920,5880,55
|
|
20240216,145100,371679440,5880,5880,5880,5880,210
|
|
20240216,145000,370444640,5900,5900,5900,5880,7
|
|
20240216,144900,370403440,5880,5880,5880,5880,205
|
|
20240216,144800,369198040,5880,5880,5880,5880,11
|
|
20240216,144700,369133360,5880,5880,5880,5880,123
|
|
20240216,144600,368410120,5880,5880,5880,5880,6
|
|
20240216,144500,368374840,5900,5900,5900,5900,0
|
|
20240216,144400,368374840,5900,5900,5900,5900,5
|
|
20240216,144300,368345340,5900,5900,5900,5900,20
|
|
20240216,144200,368227340,5890,5890,5890,5890,100
|
|
20240216,144100,367638340,5890,5890,5890,5890,0
|
|
20240216,144000,367638340,5890,5890,5890,5890,201
|
|
20240216,143900,366454450,5890,5890,5890,5890,5
|
|
20240216,143800,366425000,5890,5890,5890,5890,102
|
|
20240216,143700,365824220,5890,5890,5890,5890,0
|
|
20240216,143600,365824220,5890,5890,5890,5890,100
|
|
20240216,143500,365235220,5890,5890,5890,5890,0
|
|
20240216,143400,365235220,5890,5900,5900,5890,150
|
|
20240216,143300,364351710,5900,5900,5900,5900,0
|
|
20240216,143200,364351710,5900,5900,5900,5900,50
|
|
20240216,143100,364056710,5920,5920,5920,5920,0
|
|
20240216,143000,364056710,5920,5900,5920,5900,403
|
|
20240216,142900,361678990,5900,5900,5900,5900,63
|
|
20240216,142800,361307290,5900,5900,5900,5900,138
|
|
20240216,142700,360493090,5920,5920,5920,5920,0
|
|
20240216,142600,360493090,5920,5920,5920,5920,0
|
|
20240216,142500,360493090,5920,5920,5920,5920,0
|
|
20240216,142400,360493090,5920,5920,5920,5920,0
|
|
20240216,142300,360493090,5920,5920,5920,5920,3
|
|
20240216,142200,360475330,5930,5930,5930,5930,0
|
|
20240216,142100,360475330,5930,5930,5930,5930,0
|
|
20240216,142000,360475330,5930,5930,5930,5930,0
|
|
20240216,141900,360475330,5930,5900,5930,5900,754
|
|
20240216,141800,356020570,5910,5910,5910,5910,0
|
|
20240216,141700,356020570,5910,5910,5910,5910,197
|
|
20240216,141600,354856300,5900,5900,5900,5900,79
|
|
20240216,141500,354390200,5910,5910,5910,5910,0
|
|
20240216,141400,354390200,5910,5910,5910,5910,0
|
|
20240216,141300,354390200,5910,5910,5910,5910,20
|
|
20240216,141200,354272000,5900,5900,5900,5900,95
|
|
20240216,141100,353711500,5910,5900,5910,5900,95
|
|
20240216,141000,353150990,5910,5910,5910,5910,10
|
|
20240216,140900,353091890,5910,5910,5910,5910,96
|
|
20240216,140800,352524530,5910,5910,5910,5910,78
|
|
20240216,140700,352063550,5910,5920,5920,5910,27
|
|
20240216,140600,351903930,5920,5920,5920,5920,0
|
|
20240216,140500,351903930,5920,5900,5930,5900,165
|
|
20240216,140400,350928510,5930,5900,5930,5900,3
|
|
20240216,140300,350910780,5900,5900,5900,5900,200
|
|
20240216,140200,349730780,5900,5900,5900,5900,51
|
|
20240216,140100,349429880,5910,5910,5910,5910,100
|
|
20240216,140000,348838880,5930,5930,5930,5930,0
|
|
20240216,135900,348838880,5930,5930,5930,5930,0
|
|
20240216,135800,348838880,5930,5930,5930,5930,2
|
|
20240216,135700,348827020,5930,5930,5930,5930,0
|
|
20240216,135600,348827020,5930,5930,5930,5930,0
|
|
20240216,135500,348827020,5930,5930,5930,5930,1
|
|
20240216,135400,348821090,5900,5920,5920,5900,624
|
|
20240216,135300,345132550,5920,5920,5920,5920,271
|
|
20240216,135200,343528230,5910,5910,5910,5910,87
|
|
20240216,135100,343014060,5920,5920,5920,5920,6
|
|
20240216,135000,342978540,5920,5920,5920,5920,2
|
|
20240216,134900,342966700,5920,5920,5920,5920,204
|
|
20240216,134800,341759020,5920,5920,5920,5920,35
|
|
20240216,134700,341551820,5920,5930,5930,5920,205
|
|
20240216,134600,340337170,5940,5940,5940,5940,0
|
|
20240216,134500,340337170,5940,5940,5940,5940,0
|
|
20240216,134400,340337170,5940,5940,5940,5940,0
|
|
20240216,134300,340337170,5940,5940,5940,5940,0
|
|
20240216,134200,340337170,5940,5940,5940,5940,0
|
|
20240216,134100,340337170,5940,5940,5940,5940,244
|
|
20240216,134000,338887810,5950,5950,5950,5950,99
|
|
20240216,133900,338298760,5950,5960,5970,5950,1612
|
|
20240216,133800,328678770,5960,5940,5960,5940,1100
|
|
20240216,133700,322128130,5940,5940,5950,5940,460
|
|
20240216,133600,319392230,5940,5940,5940,5940,0
|
|
20240216,133500,319392230,5940,5940,5940,5940,2716
|
|
20240216,133400,303259190,5940,5930,5940,5930,140
|
|
20240216,133300,302428590,5930,5930,5930,5930,60
|
|
20240216,133200,302072790,5930,5910,5930,5910,220
|
|
20240216,133100,300770390,5910,5920,5920,5910,510
|
|
20240216,133000,297752040,5920,5920,5920,5920,229
|
|
20240216,132900,296396360,5920,5920,5920,5920,0
|
|
20240216,132800,296396360,5920,5920,5920,5920,100
|
|
20240216,132700,295804360,5920,5920,5930,5920,1038
|
|
20240216,132600,289649130,5920,5920,5920,5920,100
|
|
20240216,132500,289057130,5920,5910,5920,5910,476
|
|
20240216,132400,286242710,5900,5900,5900,5900,100
|
|
20240216,132300,285652710,5900,5900,5900,5900,0
|
|
20240216,132200,285652710,5900,5900,5900,5900,100
|
|
20240216,132100,285062710,5910,5910,5910,5910,50
|
|
20240216,132000,284767210,5900,5900,5900,5900,200
|
|
20240216,131900,283587210,5900,5900,5900,5900,2
|
|
20240216,131800,283575410,5900,5900,5900,5900,200
|
|
20240216,131700,282395410,5900,5910,5910,5900,422
|
|
20240216,131600,279905500,5920,5920,5920,5920,0
|
|
20240216,131500,279905500,5920,5920,5920,5920,0
|
|
20240216,131400,279905500,5920,5920,5920,5920,1
|
|
20240216,131300,279899580,5900,5900,5900,5900,0
|
|
20240216,131200,279899580,5900,5900,5920,5900,727
|
|
20240216,131100,275604020,5910,5910,5910,5910,23
|
|
20240216,131000,275468090,5910,5910,5910,5910,126
|
|
20240216,130900,274723430,5910,5910,5910,5910,100
|
|
20240216,130800,274132430,5920,5910,5920,5910,85
|
|
20240216,130700,273630070,5920,5910,5920,5910,231
|
|
20240216,130600,272264850,5910,5910,5910,5910,100
|
|
20240216,130500,271673850,5910,5910,5910,5910,100
|
|
20240216,130400,271082850,5910,5910,5910,5910,100
|
|
20240216,130300,270491850,5920,5920,5920,5920,0
|
|
20240216,130200,270491850,5920,5920,5920,5920,209
|
|
20240216,130100,269254570,5920,5910,5920,5910,1867
|
|
20240216,130000,258216770,5910,5900,5910,5900,350
|
|
20240216,125900,256151680,5900,5900,5900,5900,531
|
|
20240216,125800,253018780,5910,5880,5910,5870,3266
|
|
20240216,125700,233767180,5870,5870,5870,5870,300
|
|
20240216,125600,232006180,5870,5870,5870,5870,717
|
|
20240216,125500,227797390,5870,5870,5870,5870,50
|
|
20240216,125400,227503890,5870,5870,5870,5870,228
|
|
20240216,125300,226165530,5870,5840,5870,5840,101
|
|
20240216,125200,225575660,5870,5870,5870,5870,0
|
|
20240216,125100,225575660,5870,5840,5870,5840,141
|
|
20240216,125000,224750990,5870,5840,5870,5840,17
|
|
20240216,124900,224651680,5870,5870,5870,5840,111
|
|
20240216,124800,224003110,5840,5850,5850,5840,350
|
|
20240216,124700,221955840,5870,5870,5870,5850,17
|
|
20240216,124600,221856170,5830,5830,5830,5830,0
|
|
20240216,124500,221856170,5830,5890,5890,5830,4513
|
|
20240216,124400,195507650,5890,5890,5890,5890,1
|
|
20240216,124300,195501760,5850,5890,5890,5850,297
|
|
20240216,124200,193756430,5850,5850,5850,5850,0
|
|
20240216,124100,193756430,5850,5850,5850,5850,484
|
|
20240216,124000,190925030,5850,5850,5850,5850,0
|
|
20240216,123900,190925030,5850,5890,5890,5850,419
|
|
20240216,123800,188473480,5890,5890,5890,5890,51
|
|
20240216,123700,188173090,5890,5880,5890,5880,4
|
|
20240216,123600,188149560,5890,5890,5890,5890,0
|
|
20240216,123500,188149560,5890,5890,5890,5890,0
|
|
20240216,123400,188149560,5890,5850,5890,5850,101
|
|
20240216,123300,187558670,5890,5890,5890,5890,0
|
|
20240216,123200,187558670,5890,5850,5890,5850,436
|
|
20240216,123100,185008030,5890,5850,5890,5850,166
|
|
20240216,123000,184036890,5850,5850,5850,5850,200
|
|
20240216,122900,182866890,5850,5850,5850,5850,0
|
|
20240216,122800,182866890,5850,5850,5850,5850,100
|
|
20240216,122700,182281890,5890,5890,5890,5890,0
|
|
20240216,122600,182281890,5890,5890,5890,5890,10
|
|
20240216,122500,182222990,5890,5890,5890,5890,0
|
|
20240216,122400,182222990,5890,5860,5890,5860,101
|
|
20240216,122300,181631100,5890,5890,5890,5890,0
|
|
20240216,122200,181631100,5890,5890,5890,5890,0
|
|
20240216,122100,181631100,5890,5870,5890,5870,736
|
|
20240216,122000,177300580,5860,5860,5860,5860,100
|
|
20240216,121900,176714580,5860,5860,5860,5860,0
|
|
20240216,121800,176714580,5860,5860,5860,5860,100
|
|
20240216,121700,176128580,5890,5880,5890,5870,42
|
|
20240216,121600,175881280,5860,5860,5860,5860,200
|
|
20240216,121500,174709280,5860,5860,5860,5860,0
|
|
20240216,121400,174709280,5860,5860,5860,5860,200
|
|
20240216,121300,173537280,5860,5870,5870,5860,25
|
|
20240216,121200,173390770,5900,5900,5900,5900,0
|
|
20240216,121100,173390770,5900,5900,5900,5900,0
|
|
20240216,121000,173390770,5900,5900,5900,5900,0
|
|
20240216,120900,173390770,5900,5900,5900,5900,0
|
|
20240216,120800,173390770,5900,5900,5900,5900,0
|
|
20240216,120700,173390770,5900,5880,5900,5880,500
|
|
20240216,120600,170446510,5880,5880,5880,5880,300
|
|
20240216,120500,168682510,5880,5880,5880,5880,197
|
|
20240216,120400,167524150,5850,5850,5850,5850,200
|
|
20240216,120300,166354150,5850,5850,5850,5850,100
|
|
20240216,120200,165769150,5880,5880,5880,5880,100
|
|
20240216,120100,165181150,5880,5880,5880,5880,97
|
|
20240216,120000,164610790,5880,5880,5880,5880,2
|
|
20240216,115900,164599030,5880,5880,5880,5880,0
|
|
20240216,115800,164599030,5880,5880,5880,5880,0
|
|
20240216,115700,164599030,5880,5880,5880,5880,0
|
|
20240216,115600,164599030,5880,5880,5880,5880,0
|
|
20240216,115500,164599030,5880,5850,5880,5850,401
|
|
20240216,115400,162246910,5870,5870,5870,5870,0
|
|
20240216,115300,162246910,5870,5870,5870,5870,0
|
|
20240216,115200,162246910,5870,5870,5870,5870,0
|
|
20240216,115100,162246910,5870,5870,5870,5870,2606
|
|
20240216,115000,146949690,5870,5840,5870,5840,800
|
|
20240216,114900,142268700,5840,5840,5840,5840,141
|
|
20240216,114800,141445260,5840,5840,5840,5840,0
|
|
20240216,114700,141445260,5840,5840,5840,5840,200
|
|
20240216,114600,140277260,5840,5840,5840,5840,0
|
|
20240216,114500,140277260,5840,5840,5840,5840,96
|
|
20240216,114400,139716620,5850,5850,5850,5850,0
|
|
20240216,114300,139716620,5850,5840,5850,5840,48
|
|
20240216,114200,139436260,5850,5850,5850,5850,5
|
|
20240216,114100,139407010,5840,5850,5850,5840,180
|
|
20240216,114000,138355690,5850,5850,5850,5850,38
|
|
20240216,113900,138133390,5850,5850,5850,5850,1
|
|
20240216,113800,138127540,5850,5850,5850,5850,0
|
|
20240216,113700,138127540,5850,5850,5850,5850,0
|
|
20240216,113600,138127540,5850,5850,5850,5850,454
|
|
20240216,113500,135471640,5870,5840,5870,5840,500
|
|
20240216,113400,132543130,5830,5840,5840,5830,86
|
|
20240216,113300,132040900,5830,5830,5830,5830,97
|
|
20240216,113200,131475390,5840,5840,5840,5840,70
|
|
20240216,113100,131066590,5840,5850,5850,5840,51
|
|
20240216,113000,130768430,5850,5850,5850,5850,0
|
|
20240216,112900,130768430,5850,5850,5850,5850,1
|
|
20240216,112800,130762580,5840,5840,5840,5840,100
|
|
20240216,112700,130178580,5850,5850,5850,5850,1
|
|
20240216,112600,130172730,5840,5840,5840,5840,4
|
|
20240216,112500,130149370,5860,5840,5860,5840,3
|
|
20240216,112400,130131830,5850,5840,5850,5840,113
|
|
20240216,112300,129471890,5840,5840,5840,5840,145
|
|
20240216,112200,128625090,5870,5870,5870,5870,0
|
|
20240216,112100,128625090,5870,5840,5870,5840,343
|
|
20240216,112000,126621940,5840,5840,5840,5830,110
|
|
20240216,111900,125980540,5840,5840,5840,5840,2
|
|
20240216,111800,125968860,5830,5830,5830,5830,100
|
|
20240216,111700,125385860,5840,5840,5840,5830,116
|
|
20240216,111600,124709420,5840,5840,5840,5830,291
|
|
20240216,111500,123011920,5840,5840,5840,5840,0
|
|
20240216,111400,123011920,5840,5840,5840,5840,5
|
|
20240216,111300,122982720,5870,5840,5870,5840,101
|
|
20240216,111200,122392850,5840,5840,5840,5840,100
|
|
20240216,111100,121808850,5870,5860,5870,5860,51
|
|
20240216,111000,121509740,5840,5840,5840,5840,100
|
|
20240216,110900,120925740,5870,5870,5870,5870,1
|
|
20240216,110800,120919870,5870,5870,5870,5870,1
|
|
20240216,110700,120914000,5850,5850,5850,5850,11
|
|
20240216,110600,120849650,5870,5870,5870,5870,0
|
|
20240216,110500,120849650,5870,5870,5870,5870,1
|
|
20240216,110400,120843780,5870,5840,5870,5840,35
|
|
20240216,110300,120639070,5840,5840,5840,5840,71
|
|
20240216,110200,120224430,5840,5840,5840,5840,23
|
|
20240216,110100,120090110,5840,5840,5840,5840,51
|
|
20240216,110000,119792270,5840,5840,5840,5840,277
|
|
20240216,105900,118174590,5840,5830,5840,5830,107
|
|
20240216,105800,117550600,5840,5840,5840,5840,80
|
|
20240216,105700,117083400,5840,5840,5840,5840,31
|
|
20240216,105600,116902360,5840,5840,5840,5840,931
|
|
20240216,105500,111465320,5850,5840,5850,5840,200
|
|
20240216,105400,110296320,5850,5850,5850,5850,11
|
|
20240216,105300,110231970,5850,5840,5850,5840,100
|
|
20240216,105200,109647930,5850,5850,5850,5850,0
|
|
20240216,105100,109647930,5850,5850,5850,5850,2
|
|
20240216,105000,109636230,5860,5860,5860,5860,1
|
|
20240216,104900,109630370,5850,5840,5860,5840,61
|
|
20240216,104800,109274080,5860,5860,5860,5860,1
|
|
20240216,104700,109268220,5850,5850,5850,5850,827
|
|
20240216,104600,104430270,5850,5850,5850,5850,15
|
|
20240216,104500,104342520,5860,5860,5860,5860,15
|
|
20240216,104400,104254620,5850,5850,5850,5850,40
|
|
20240216,104300,104020620,5860,5860,5860,5860,251
|
|
20240216,104200,102549760,5850,5850,5850,5850,0
|
|
20240216,104100,102549760,5850,5850,5850,5850,217
|
|
20240216,104000,101280310,5850,5850,5850,5850,0
|
|
20240216,103900,101280310,5850,5860,5860,5850,102
|
|
20240216,103800,100683600,5860,5860,5860,5860,2
|
|
20240216,103700,100671880,5850,5850,5850,5850,204
|
|
20240216,103600,99478480,5850,5860,5860,5850,243
|
|
20240216,103500,98054640,5860,5870,5870,5860,2398
|
|
20240216,103400,84000380,5870,5870,5870,5870,500
|
|
20240216,103300,81065380,5870,5870,5870,5870,1650
|
|
20240216,103200,71379880,5870,5870,5870,5870,8
|
|
20240216,103100,71332920,5860,5860,5860,5860,100
|
|
20240216,103000,70746920,5870,5870,5870,5870,3
|
|
20240216,102900,70729310,5860,5860,5860,5860,300
|
|
20240216,102800,68971310,5870,5870,5870,5870,0
|
|
20240216,102700,68971310,5870,5870,5870,5870,32
|
|
20240216,102600,68783470,5870,5860,5870,5860,152
|
|
20240216,102500,67892230,5870,5870,5870,5870,52
|
|
20240216,102400,67586990,5860,5860,5860,5860,185
|
|
20240216,102300,66502890,5870,5870,5870,5870,52
|
|
20240216,102200,66197650,5860,5860,5860,5860,200
|
|
20240216,102100,65025650,5860,5870,5870,5860,252
|
|
20240216,102000,63548410,5860,5870,5870,5860,284
|
|
20240216,101900,61883320,5870,5870,5870,5870,200
|
|
20240216,101800,60709320,5870,5870,5870,5870,52
|
|
20240216,101700,60404080,5870,5870,5870,5870,0
|
|
20240216,101600,60404080,5870,5870,5870,5870,0
|
|
20240216,101500,60404080,5870,5870,5870,5870,0
|
|
20240216,101400,60404080,5870,5870,5870,5870,0
|
|
20240216,101300,60404080,5870,5870,5870,5870,4
|
|
20240216,101200,60380600,5860,5860,5870,5860,154
|
|
20240216,101100,59477630,5860,5860,5860,5860,0
|
|
20240216,101000,59477630,5860,5860,5860,5860,126
|
|
20240216,100900,58739270,5870,5870,5870,5870,63
|
|
20240216,100800,58369460,5870,5870,5870,5870,0
|
|
20240216,100700,58369460,5870,5870,5870,5870,35
|
|
20240216,100600,58164010,5860,5860,5860,5860,164
|
|
20240216,100500,57202970,5870,5870,5870,5870,151
|
|
20240216,100400,56316600,5870,5870,5870,5870,10
|
|
20240216,100300,56257900,5870,5870,5870,5870,113
|
|
20240216,100200,55594590,5870,5870,5870,5870,9
|
|
20240216,100100,55541760,5880,5880,5880,5880,1
|
|
20240216,100000,55535880,5880,5880,5880,5880,48
|
|
20240216,095900,55253640,5880,5880,5880,5880,10
|
|
20240216,095800,55194840,5880,5880,5880,5880,1
|
|
20240216,095700,55188960,5870,5870,5870,5870,0
|
|
20240216,095600,55188960,5870,5870,5870,5870,0
|
|
20240216,095500,55188960,5870,5870,5870,5870,0
|
|
20240216,095400,55188960,5870,5870,5870,5870,0
|
|
20240216,095300,55188960,5870,5870,5870,5870,0
|
|
20240216,095200,55188960,5870,5870,5870,5870,0
|
|
20240216,095100,55188960,5870,5870,5870,5870,0
|
|
20240216,095000,55188960,5870,5870,5870,5870,500
|
|
20240216,094900,52253960,5880,5880,5880,5880,20
|
|
20240216,094800,52136360,5880,5880,5880,5880,7
|
|
20240216,094700,52095200,5880,5880,5880,5880,0
|
|
20240216,094600,52095200,5880,5880,5880,5880,3
|
|
20240216,094500,52077560,5880,5880,5880,5880,0
|
|
20240216,094400,52077560,5880,5880,5880,5880,0
|
|
20240216,094300,52077560,5880,5880,5880,5880,0
|
|
20240216,094200,52077560,5880,5880,5880,5880,30
|
|
20240216,094100,51901160,5890,5890,5890,5890,0
|
|
20240216,094000,51901160,5890,5890,5890,5890,0
|
|
20240216,093900,51901160,5890,5890,5890,5890,0
|
|
20240216,093800,51901160,5890,5880,5890,5870,6
|
|
20240216,093700,51865880,5890,5890,5890,5890,290
|
|
20240216,093600,50157780,5890,5870,5890,5870,120
|
|
20240216,093500,49453350,5880,5890,5890,5880,156
|
|
20240216,093400,48536060,5890,5880,5890,5880,2680
|
|
20240216,093300,32777500,5890,5880,5890,5880,44
|
|
20240216,093200,32518770,5890,5890,5890,5890,0
|
|
20240216,093100,32518770,5890,5890,5900,5890,508
|
|
20240216,093000,29526580,5890,5890,5890,5890,117
|
|
20240216,092900,28837450,5890,5890,5890,5890,5
|
|
20240216,092800,28808000,5890,5890,5890,5890,0
|
|
20240216,092700,28808000,5890,5890,5890,5890,2
|
|
20240216,092600,28796220,5890,5890,5890,5890,4
|
|
20240216,092500,28772660,5880,5880,5880,5880,1
|
|
20240216,092400,28766780,5890,5890,5890,5890,105
|
|
20240216,092300,28148330,5890,5890,5890,5890,5
|
|
20240216,092200,28118880,5890,5880,5890,5880,53
|
|
20240216,092100,27806790,5880,5880,5880,5880,56
|
|
20240216,092000,27477510,5880,5880,5880,5880,553
|
|
20240216,091900,24225870,5880,5880,5880,5880,308
|
|
20240216,091800,22414830,5880,5880,5890,5880,1459
|
|
20240216,091700,13834910,5890,5890,5890,5890,260
|
|
20240216,091600,12303510,5890,5890,5890,5890,0
|
|
20240216,091500,12303510,5890,5890,5890,5890,0
|
|
20240216,091400,12303510,5890,5890,5890,5890,7
|
|
20240216,091300,12262280,5890,5890,5890,5890,43
|
|
20240216,091200,12009010,5890,5890,5890,5890,3
|
|
20240216,091100,11991340,5880,5880,5880,5880,25
|
|
20240216,091000,11844340,5870,5880,5880,5870,98
|
|
20240216,090900,11269000,5870,5890,5890,5870,851
|
|
20240216,090800,6270630,5870,5870,5870,5870,0
|
|
20240216,090700,6270630,5870,5870,5870,5870,101
|
|
20240216,090600,5677760,5900,5900,5900,5900,34
|
|
20240216,090500,5477160,5900,5870,5900,5870,17
|
|
20240216,090400,5376920,5870,5870,5870,5870,356
|
|
20240216,090300,3287200,5870,5870,5870,5870,0
|
|
20240216,090200,3287200,5870,5870,5870,5870,10
|
|
20240216,090100,3228500,5870,5870,5870,5870,107
|
|
20240216,090000,2600410,5870,5870,5870,5870,443
|