700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203700,681714920,5090,5090,5090,5090,2761
|
|
20240216,203600,681714920,5090,5090,5090,5090,0
|
|
20240216,203500,681714920,5090,5090,5090,5090,0
|
|
20240216,203400,681714920,5090,5090,5090,5090,0
|
|
20240216,203300,681714920,5090,5090,5090,5090,0
|
|
20240216,203200,681714920,5090,5090,5090,5090,0
|
|
20240216,203100,681714920,5090,5090,5090,5090,0
|
|
20240216,203000,681714920,5090,5090,5090,5090,0
|
|
20240216,202900,681714920,5090,5090,5090,5090,0
|
|
20240216,202800,681714920,5090,5090,5090,5090,0
|
|
20240216,202700,681714920,5090,5090,5090,5090,0
|
|
20240216,202600,681714920,5090,5090,5090,5090,0
|
|
20240216,202500,681714920,5090,5090,5090,5090,0
|
|
20240216,202400,681714920,5090,5090,5090,5090,0
|
|
20240216,202300,681714920,5090,5090,5090,5090,0
|
|
20240216,202200,681714920,5090,5090,5090,5090,0
|
|
20240216,202100,681714920,5090,5090,5090,5090,0
|
|
20240216,202000,681714920,5090,5090,5090,5090,0
|
|
20240216,201900,681714920,5090,5090,5090,5090,0
|
|
20240216,201800,681714920,5090,5090,5090,5090,0
|
|
20240216,201700,681714920,5090,5090,5090,5090,0
|
|
20240216,201600,681714920,5090,5090,5090,5090,0
|
|
20240216,201500,681714920,5090,5090,5090,5090,0
|
|
20240216,201400,681714920,5090,5090,5090,5090,0
|
|
20240216,201300,681714920,5090,5090,5090,5090,0
|
|
20240216,201200,681714920,5090,5090,5090,5090,0
|
|
20240216,201100,681714920,5090,5090,5090,5090,0
|
|
20240216,201000,681714920,5090,5090,5090,5090,0
|
|
20240216,200900,681714920,5090,5090,5090,5090,0
|
|
20240216,200800,681714920,5090,5090,5090,5090,0
|
|
20240216,200700,681714920,5090,5090,5090,5090,2761
|
|
20240216,200600,681714920,5090,5090,5090,5090,0
|
|
20240216,200500,681714920,5090,5090,5090,5090,0
|
|
20240216,200400,681714920,5090,5090,5090,5090,0
|
|
20240216,200300,681714920,5090,5090,5090,5090,0
|
|
20240216,200200,681714920,5090,5090,5090,5090,0
|
|
20240216,200100,681714920,5090,5090,5090,5090,0
|
|
20240216,200000,681714920,5090,5090,5090,5090,0
|
|
20240216,195900,681714920,5090,5090,5090,5090,0
|
|
20240216,195800,681714920,5090,5090,5090,5090,0
|
|
20240216,195700,681714920,5090,5090,5090,5090,0
|
|
20240216,195600,681714920,5090,5090,5090,5090,0
|
|
20240216,195500,681714920,5090,5090,5090,5090,0
|
|
20240216,195400,681714920,5090,5090,5090,5090,0
|
|
20240216,195300,681714920,5090,5090,5090,5090,0
|
|
20240216,195200,681714920,5090,5090,5090,5090,0
|
|
20240216,195100,681714920,5090,5090,5090,5090,0
|
|
20240216,195000,681714920,5090,5090,5090,5090,0
|
|
20240216,194900,681714920,5090,5090,5090,5090,0
|
|
20240216,194800,681714920,5090,5090,5090,5090,0
|
|
20240216,194700,681714920,5090,5090,5090,5090,0
|
|
20240216,194600,681714920,5090,5090,5090,5090,0
|
|
20240216,194500,681714920,5090,5090,5090,5090,0
|
|
20240216,194400,681714920,5090,5090,5090,5090,0
|
|
20240216,194300,681714920,5090,5090,5090,5090,0
|
|
20240216,194200,681714920,5090,5090,5090,5090,0
|
|
20240216,194100,681714920,5090,5090,5090,5090,0
|
|
20240216,194000,681714920,5090,5090,5090,5090,0
|
|
20240216,193900,681714920,5090,5090,5090,5090,0
|
|
20240216,193800,681714920,5090,5090,5090,5090,0
|
|
20240216,193700,681714920,5090,5090,5090,5090,2761
|
|
20240216,193600,681714920,5090,5090,5090,5090,0
|
|
20240216,193500,681714920,5090,5090,5090,5090,0
|
|
20240216,193400,681714920,5090,5090,5090,5090,0
|
|
20240216,193300,681714920,5090,5090,5090,5090,0
|
|
20240216,193200,681714920,5090,5090,5090,5090,0
|
|
20240216,193100,681714920,5090,5090,5090,5090,0
|
|
20240216,193000,681714920,5090,5090,5090,5090,0
|
|
20240216,192900,681714920,5090,5090,5090,5090,0
|
|
20240216,192800,681714920,5090,5090,5090,5090,0
|
|
20240216,192700,681714920,5090,5090,5090,5090,0
|
|
20240216,192600,681714920,5090,5090,5090,5090,0
|
|
20240216,192500,681714920,5090,5090,5090,5090,0
|
|
20240216,192400,681714920,5090,5090,5090,5090,0
|
|
20240216,192300,681714920,5090,5090,5090,5090,0
|
|
20240216,192200,681714920,5090,5090,5090,5090,0
|
|
20240216,192100,681714920,5090,5090,5090,5090,0
|
|
20240216,192000,681714920,5090,5090,5090,5090,0
|
|
20240216,191900,681714920,5090,5090,5090,5090,0
|
|
20240216,191800,681714920,5090,5090,5090,5090,0
|
|
20240216,191700,681714920,5090,5090,5090,5090,0
|
|
20240216,191600,681714920,5090,5090,5090,5090,0
|
|
20240216,191500,681714920,5090,5090,5090,5090,0
|
|
20240216,191400,681714920,5090,5090,5090,5090,0
|
|
20240216,191300,681714920,5090,5090,5090,5090,0
|
|
20240216,191200,681714920,5090,5090,5090,5090,0
|
|
20240216,191100,681714920,5090,5090,5090,5090,0
|
|
20240216,191000,681714920,5090,5090,5090,5090,0
|
|
20240216,190900,681714920,5090,5090,5090,5090,0
|
|
20240216,190800,681714920,5090,5090,5090,5090,0
|
|
20240216,190700,681714920,5090,5090,5090,5090,2761
|
|
20240216,190600,681714920,5090,5090,5090,5090,0
|
|
20240216,190500,681714920,5090,5090,5090,5090,0
|
|
20240216,190400,681714920,5090,5090,5090,5090,0
|
|
20240216,190300,681714920,5090,5090,5090,5090,0
|
|
20240216,190200,681714920,5090,5090,5090,5090,0
|
|
20240216,190100,681714920,5090,5090,5090,5090,0
|
|
20240216,190000,681714920,5090,5090,5090,5090,0
|
|
20240216,185900,681714920,5090,5090,5090,5090,0
|
|
20240216,185800,681714920,5090,5090,5090,5090,0
|
|
20240216,185700,681714920,5090,5090,5090,5090,0
|
|
20240216,185600,681714920,5090,5090,5090,5090,0
|
|
20240216,185500,681714920,5090,5090,5090,5090,0
|
|
20240216,185400,681714920,5090,5090,5090,5090,0
|
|
20240216,185300,681714920,5090,5090,5090,5090,0
|
|
20240216,185200,681714920,5090,5090,5090,5090,0
|
|
20240216,185100,681714920,5090,5090,5090,5090,0
|
|
20240216,185000,681714920,5090,5090,5090,5090,0
|
|
20240216,184900,681714920,5090,5090,5090,5090,0
|
|
20240216,184800,681714920,5090,5090,5090,5090,0
|
|
20240216,184700,681714920,5090,5090,5090,5090,0
|
|
20240216,184600,681714920,5090,5090,5090,5090,0
|
|
20240216,184500,681714920,5090,5090,5090,5090,0
|
|
20240216,184400,681714920,5090,5090,5090,5090,0
|
|
20240216,184300,681714920,5090,5090,5090,5090,0
|
|
20240216,184200,681714920,5090,5090,5090,5090,0
|
|
20240216,184100,681714920,5090,5090,5090,5090,0
|
|
20240216,184000,681714920,5090,5090,5090,5090,0
|
|
20240216,183900,681714920,5090,5090,5090,5090,0
|
|
20240216,183800,681714920,5090,5090,5090,5090,0
|
|
20240216,183700,681714920,5090,5090,5090,5090,2761
|
|
20240216,183600,681714920,5090,5090,5090,5090,0
|
|
20240216,183500,681714920,5090,5090,5090,5090,0
|
|
20240216,183400,681714920,5090,5090,5090,5090,0
|
|
20240216,183300,681714920,5090,5090,5090,5090,0
|
|
20240216,183200,681714920,5090,5090,5090,5090,0
|
|
20240216,183100,681714920,5090,5090,5090,5090,0
|
|
20240216,183000,681714920,5090,5090,5090,5090,0
|
|
20240216,182900,681714920,5090,5090,5090,5090,0
|
|
20240216,182800,681714920,5090,5090,5090,5090,0
|
|
20240216,182700,681714920,5090,5090,5090,5090,0
|
|
20240216,182600,681714920,5090,5090,5090,5090,0
|
|
20240216,182500,681714920,5090,5090,5090,5090,0
|
|
20240216,182400,681714920,5090,5090,5090,5090,0
|
|
20240216,182300,681714920,5090,5090,5090,5090,0
|
|
20240216,182200,681714920,5090,5090,5090,5090,0
|
|
20240216,182100,681714920,5090,5090,5090,5090,0
|
|
20240216,182000,681714920,5090,5090,5090,5090,0
|
|
20240216,181900,681714920,5090,5090,5090,5090,0
|
|
20240216,181800,681714920,5090,5090,5090,5090,0
|
|
20240216,181700,681714920,5090,5090,5090,5090,0
|
|
20240216,181600,681714920,5090,5090,5090,5090,0
|
|
20240216,181500,681714920,5090,5090,5090,5090,0
|
|
20240216,181400,681714920,5090,5090,5090,5090,0
|
|
20240216,181300,681714920,5090,5090,5090,5090,0
|
|
20240216,181200,681714920,5090,5090,5090,5090,0
|
|
20240216,181100,681714920,5090,5090,5090,5090,0
|
|
20240216,181000,681714920,5090,5090,5090,5090,0
|
|
20240216,180900,681714920,5090,5090,5090,5090,0
|
|
20240216,180800,681714920,5090,5090,5090,5090,0
|
|
20240216,180700,681714920,5090,5090,5090,5090,2761
|
|
20240216,180600,681714920,5090,5090,5090,5090,0
|
|
20240216,180500,681714920,5090,5090,5090,5090,0
|
|
20240216,180400,681714920,5090,5090,5090,5090,0
|
|
20240216,180300,681714920,5090,5090,5090,5090,0
|
|
20240216,180200,681714920,5090,5090,5090,5090,0
|
|
20240216,180100,681714920,5090,5090,5090,5090,0
|
|
20240216,180000,681714920,5090,5090,5090,5090,0
|
|
20240216,175900,681714920,5090,5090,5090,5090,0
|
|
20240216,175800,681714920,5090,5090,5090,5090,0
|
|
20240216,175700,681714920,5090,5090,5090,5090,0
|
|
20240216,175600,681714920,5090,5090,5090,5090,0
|
|
20240216,175500,681714920,5090,5090,5090,5090,0
|
|
20240216,175400,681714920,5090,5090,5090,5090,0
|
|
20240216,175300,681714920,5090,5090,5090,5090,0
|
|
20240216,175200,681714920,5090,5090,5090,5090,0
|
|
20240216,175100,681714920,5090,5090,5090,5090,0
|
|
20240216,175000,681714920,5090,5090,5090,5090,0
|
|
20240216,174900,681714920,5090,5090,5090,5090,0
|
|
20240216,174800,681714920,5090,5090,5090,5090,0
|
|
20240216,174700,681714920,5090,5090,5090,5090,0
|
|
20240216,174600,681714920,5090,5090,5090,5090,0
|
|
20240216,174500,681714920,5090,5090,5090,5090,0
|
|
20240216,174400,681714920,5090,5090,5090,5090,0
|
|
20240216,174300,681714920,5090,5090,5090,5090,0
|
|
20240216,174200,681714920,5090,5090,5090,5090,0
|
|
20240216,174100,681714920,5090,5090,5090,5090,0
|
|
20240216,174000,681714920,5090,5090,5090,5090,0
|
|
20240216,173900,681714920,5090,5090,5090,5090,0
|
|
20240216,173800,681714920,5090,5090,5090,5090,0
|
|
20240216,173700,681714920,5090,5090,5090,5090,2761
|
|
20240216,173600,681714920,5090,5090,5090,5090,0
|
|
20240216,173500,681714920,5090,5090,5090,5090,0
|
|
20240216,173400,681714920,5090,5090,5090,5090,0
|
|
20240216,173300,681714920,5090,5090,5090,5090,0
|
|
20240216,173200,681714920,5090,5090,5090,5090,0
|
|
20240216,173100,681714920,5090,5090,5090,5090,0
|
|
20240216,173000,681714920,5090,5090,5090,5090,0
|
|
20240216,172900,681714920,5090,5090,5090,5090,0
|
|
20240216,172800,681714920,5090,5090,5090,5090,0
|
|
20240216,172700,681714920,5090,5090,5090,5090,0
|
|
20240216,172600,681714920,5090,5090,5090,5090,0
|
|
20240216,172500,681714920,5090,5090,5090,5090,0
|
|
20240216,172400,681714920,5090,5090,5090,5090,0
|
|
20240216,172300,681714920,5090,5090,5090,5090,0
|
|
20240216,172200,681714920,5090,5090,5090,5090,0
|
|
20240216,172100,681714920,5090,5090,5090,5090,0
|
|
20240216,172000,681714920,5090,5090,5090,5090,0
|
|
20240216,171900,681714920,5090,5090,5090,5090,0
|
|
20240216,171800,681714920,5090,5090,5090,5090,0
|
|
20240216,171700,681714920,5090,5090,5090,5090,0
|
|
20240216,171600,681714920,5090,5090,5090,5090,0
|
|
20240216,171500,681714920,5090,5090,5090,5090,0
|
|
20240216,171400,681714920,5090,5090,5090,5090,0
|
|
20240216,171300,681714920,5090,5090,5090,5090,0
|
|
20240216,171200,681714920,5090,5090,5090,5090,0
|
|
20240216,171100,681714920,5090,5090,5090,5090,0
|
|
20240216,171000,681714920,5090,5090,5090,5090,0
|
|
20240216,170900,681714920,5090,5090,5090,5090,0
|
|
20240216,170800,681714920,5090,5090,5090,5090,0
|
|
20240216,170700,681714920,5090,5090,5090,5090,2761
|
|
20240216,170600,681714920,5090,5090,5090,5090,0
|
|
20240216,170500,681714920,5090,5090,5090,5090,0
|
|
20240216,170400,681714920,5090,5090,5090,5090,0
|
|
20240216,170300,681714920,5090,5090,5090,5090,0
|
|
20240216,170200,681714920,5090,5090,5090,5090,0
|
|
20240216,170100,681714920,5090,5090,5090,5090,0
|
|
20240216,170000,681714920,5090,5090,5090,5090,0
|
|
20240216,165900,681714920,5090,5090,5090,5090,0
|
|
20240216,165800,681714920,5090,5090,5090,5090,0
|
|
20240216,165700,681714920,5090,5090,5090,5090,0
|
|
20240216,165600,681714920,5090,5090,5090,5090,0
|
|
20240216,165500,681714920,5090,5090,5090,5090,0
|
|
20240216,165400,681714920,5090,5090,5090,5090,0
|
|
20240216,165300,681714920,5090,5090,5090,5090,0
|
|
20240216,165200,681714920,5090,5090,5090,5090,0
|
|
20240216,165100,681714920,5090,5090,5090,5090,0
|
|
20240216,165000,681714920,5090,5090,5090,5090,0
|
|
20240216,164900,681714920,5090,5090,5090,5090,0
|
|
20240216,164800,681714920,5090,5090,5090,5090,0
|
|
20240216,164700,681714920,5090,5090,5090,5090,0
|
|
20240216,164600,681714920,5090,5090,5090,5090,0
|
|
20240216,164500,681714920,5090,5090,5090,5090,0
|
|
20240216,164400,681714920,5090,5090,5090,5090,0
|
|
20240216,164300,681714920,5090,5090,5090,5090,0
|
|
20240216,164200,681714920,5090,5090,5090,5090,0
|
|
20240216,164100,681714920,5090,5090,5090,5090,0
|
|
20240216,164000,681714920,5090,5090,5090,5090,0
|
|
20240216,163900,681714920,5090,5090,5090,5090,0
|
|
20240216,163800,681714920,5090,5090,5090,5090,0
|
|
20240216,163700,681714920,5090,5090,5090,5090,2761
|
|
20240216,163600,681714920,5090,5090,5090,5090,0
|
|
20240216,163500,681714920,5090,5090,5090,5090,0
|
|
20240216,163400,681714920,5090,5090,5090,5090,0
|
|
20240216,163300,681714920,5090,5090,5090,5090,0
|
|
20240216,163200,681714920,5090,5090,5090,5090,0
|
|
20240216,163100,681714920,5090,5090,5090,5090,0
|
|
20240216,163000,681714920,5090,5090,5090,5090,0
|
|
20240216,162900,681714920,5090,5090,5090,5090,0
|
|
20240216,162800,681714920,5090,5090,5090,5090,0
|
|
20240216,162700,681714920,5090,5090,5090,5090,0
|
|
20240216,162600,681714920,5090,5090,5090,5090,0
|
|
20240216,162500,681714920,5090,5090,5090,5090,0
|
|
20240216,162400,681714920,5090,5090,5090,5090,0
|
|
20240216,162300,681714920,5090,5090,5090,5090,0
|
|
20240216,162200,681714920,5090,5090,5090,5090,0
|
|
20240216,162100,681714920,5090,5090,5090,5090,0
|
|
20240216,162000,681714920,5090,5090,5090,5090,0
|
|
20240216,161900,681714920,5090,5090,5090,5090,0
|
|
20240216,161800,681714920,5090,5090,5090,5090,0
|
|
20240216,161700,681714920,5090,5090,5090,5090,0
|
|
20240216,161600,681714920,5090,5090,5090,5090,0
|
|
20240216,161500,681714920,5090,5090,5090,5090,0
|
|
20240216,161400,681714920,5090,5090,5090,5090,0
|
|
20240216,161300,681714920,5090,5090,5090,5090,0
|
|
20240216,161200,681714920,5090,5090,5090,5090,0
|
|
20240216,161100,681714920,5090,5090,5090,5090,0
|
|
20240216,161000,681714920,5090,5090,5090,5090,0
|
|
20240216,160900,681714920,5090,5090,5090,5090,0
|
|
20240216,160800,681714920,5090,5090,5090,5090,0
|
|
20240216,160700,681714920,5090,5090,5090,5090,2761
|
|
20240216,160600,681714920,5090,5090,5090,5090,0
|
|
20240216,160500,681714920,5090,5090,5090,5090,0
|
|
20240216,160400,681714920,5090,5090,5090,5090,0
|
|
20240216,160300,681714920,5090,5090,5090,5090,0
|
|
20240216,160200,681714920,5090,5090,5090,5090,0
|
|
20240216,160100,681714920,5090,5090,5090,5090,0
|
|
20240216,160000,681714920,5090,5090,5090,5090,0
|
|
20240216,155900,681714920,5090,5090,5090,5090,0
|
|
20240216,155800,681714920,5090,5090,5090,5090,0
|
|
20240216,155700,681714920,5090,5090,5090,5090,0
|
|
20240216,155600,681714920,5090,5090,5090,5090,0
|
|
20240216,155500,681714920,5090,5090,5090,5090,0
|
|
20240216,155400,681714920,5090,5090,5090,5090,0
|
|
20240216,155300,681714920,5090,5090,5090,5090,0
|
|
20240216,155200,681714920,5090,5090,5090,5090,0
|
|
20240216,155100,681714920,5090,5090,5090,5090,0
|
|
20240216,155000,681714920,5090,5090,5090,5090,0
|
|
20240216,154900,681714920,5090,5090,5090,5090,0
|
|
20240216,154800,681714920,5090,5090,5090,5090,0
|
|
20240216,154700,681714920,5090,5090,5090,5090,0
|
|
20240216,154600,681714920,5090,5090,5090,5090,0
|
|
20240216,154500,681714920,5090,5090,5090,5090,0
|
|
20240216,154400,681714920,5090,5090,5090,5090,0
|
|
20240216,154300,681714920,5090,5090,5090,5090,0
|
|
20240216,154200,681714920,5090,5090,5090,5090,0
|
|
20240216,154100,681714920,5090,5090,5090,5090,0
|
|
20240216,154000,681714920,5090,5090,5090,5090,0
|
|
20240216,153900,681714920,5090,5090,5090,5090,0
|
|
20240216,153800,681714920,5090,5090,5090,5090,0
|
|
20240216,153700,681714920,5090,5090,5090,5090,2761
|
|
20240216,153600,681714920,5090,5090,5090,5090,0
|
|
20240216,153500,681714920,5090,5090,5090,5090,0
|
|
20240216,153400,681714920,5090,5090,5090,5090,0
|
|
20240216,153300,681714920,5090,5090,5090,5090,0
|
|
20240216,153200,681714920,5090,5090,5090,5090,0
|
|
20240216,153100,681714920,5090,5090,5090,5090,0
|
|
20240216,153000,681714920,5090,5090,5090,5090,2761
|
|
20240216,152900,667661430,5090,5090,5090,5090,0
|
|
20240216,152800,667661430,5090,5090,5090,5090,0
|
|
20240216,152700,667661430,5090,5090,5090,5090,0
|
|
20240216,152600,667661430,5090,5090,5090,5090,0
|
|
20240216,152500,667661430,5090,5090,5090,5090,0
|
|
20240216,152400,667661430,5090,5090,5090,5090,0
|
|
20240216,152300,667661430,5090,5090,5090,5090,0
|
|
20240216,152200,667661430,5090,5090,5090,5090,0
|
|
20240216,152100,667661430,5090,5090,5090,5090,0
|
|
20240216,152000,667661430,5090,5090,5090,5090,0
|
|
20240216,151900,667661430,5090,5090,5090,5090,468
|
|
20240216,151800,665279310,5090,5100,5110,5090,76
|
|
20240216,151700,664892090,5100,5100,5100,5100,735
|
|
20240216,151600,661143590,5100,5100,5100,5100,50
|
|
20240216,151500,660888590,5100,5100,5100,5090,135
|
|
20240216,151400,660200340,5090,5100,5100,5090,1383
|
|
20240216,151300,653148680,5090,5090,5100,5090,275
|
|
20240216,151200,651747300,5100,5100,5100,5100,21
|
|
20240216,151100,651640200,5100,5100,5100,5100,40
|
|
20240216,151000,651436200,5090,5090,5090,5090,96
|
|
20240216,150900,650947560,5090,5090,5090,5090,14
|
|
20240216,150800,650876300,5090,5090,5090,5090,32
|
|
20240216,150700,650713420,5090,5090,5090,5090,72
|
|
20240216,150600,650346940,5100,5100,5100,5100,13
|
|
20240216,150500,650280640,5100,5080,5100,5080,825
|
|
20240216,150400,646081880,5090,5090,5090,5080,152
|
|
20240216,150300,645309200,5080,5080,5080,5080,0
|
|
20240216,150200,645309200,5080,5080,5080,5080,1079
|
|
20240216,150100,639827880,5080,5090,5090,5080,12
|
|
20240216,150000,639766880,5090,5090,5090,5090,7
|
|
20240216,145900,639731250,5090,5100,5100,5090,138
|
|
20240216,145800,639028760,5100,5100,5100,5100,48
|
|
20240216,145700,638783960,5090,5090,5090,5090,100
|
|
20240216,145600,638274960,5100,5090,5100,5090,47
|
|
20240216,145500,638035650,5100,5100,5100,5100,28
|
|
20240216,145400,637892850,5090,5090,5090,5090,1070
|
|
20240216,145300,632446550,5100,5100,5100,5100,19
|
|
20240216,145200,632349650,5100,5100,5100,5100,109
|
|
20240216,145100,631793750,5100,5100,5100,5100,107
|
|
20240216,145000,631248050,5100,5100,5100,5100,195
|
|
20240216,144900,630253550,5110,5110,5110,5110,1
|
|
20240216,144800,630248440,5110,5110,5110,5110,539
|
|
20240216,144700,627494150,5100,5100,5100,5100,2
|
|
20240216,144600,627483950,5100,5100,5100,5100,0
|
|
20240216,144500,627483950,5100,5100,5100,5100,50
|
|
20240216,144400,627228950,5110,5100,5110,5100,107
|
|
20240216,144300,626682220,5090,5100,5100,5090,73
|
|
20240216,144200,626310420,5100,5100,5100,5100,505
|
|
20240216,144100,623734920,5100,5100,5100,5100,158
|
|
20240216,144000,622929120,5100,5100,5100,5100,1393
|
|
20240216,143900,615824820,5100,5090,5100,5090,3
|
|
20240216,143800,615809530,5090,5100,5100,5090,110
|
|
20240216,143700,615249530,5090,5090,5090,5090,200
|
|
20240216,143600,614231530,5100,5100,5100,5100,0
|
|
20240216,143500,614231530,5100,5100,5100,5100,206
|
|
20240216,143400,613180930,5100,5100,5100,5100,0
|
|
20240216,143300,613180930,5100,5100,5100,5100,12
|
|
20240216,143200,613119730,5100,5100,5100,5100,0
|
|
20240216,143100,613119730,5100,5100,5100,5100,5
|
|
20240216,143000,613094230,5110,5110,5110,5110,0
|
|
20240216,142900,613094230,5110,5090,5110,5090,26
|
|
20240216,142800,612961700,5100,5090,5100,5090,250
|
|
20240216,142700,611686740,5090,5100,5100,5090,752
|
|
20240216,142600,607851650,5100,5100,5100,5100,2
|
|
20240216,142500,607841450,5100,5100,5100,5100,2
|
|
20240216,142400,607831250,5110,5100,5110,5100,58
|
|
20240216,142300,607535440,5100,5100,5100,5100,0
|
|
20240216,142200,607535440,5100,5100,5110,5100,709
|
|
20240216,142100,603917020,5110,5110,5110,5110,10
|
|
20240216,142000,603865920,5110,5100,5110,5100,1448
|
|
20240216,141900,596481110,5100,5100,5100,5100,1
|
|
20240216,141800,596476010,5090,5090,5090,5090,60
|
|
20240216,141700,596170610,5090,5090,5100,5090,212
|
|
20240216,141600,595091380,5090,5090,5090,5090,819
|
|
20240216,141500,590922670,5090,5090,5090,5090,312
|
|
20240216,141400,589334590,5090,5100,5100,5090,25
|
|
20240216,141300,589207190,5100,5100,5100,5100,300
|
|
20240216,141200,587677190,5100,5090,5100,5090,53
|
|
20240216,141100,587407400,5100,5100,5100,5100,0
|
|
20240216,141000,587407400,5100,5100,5100,5100,0
|
|
20240216,140900,587407400,5100,5100,5100,5100,25
|
|
20240216,140800,587279900,5110,5110,5110,5110,0
|
|
20240216,140700,587279900,5110,5090,5110,5090,146
|
|
20240216,140600,586536730,5090,5090,5090,5090,146
|
|
20240216,140500,585793590,5090,5100,5100,5090,148
|
|
20240216,140400,585038810,5100,5100,5100,5100,80
|
|
20240216,140300,584630810,5100,5100,5100,5090,130
|
|
20240216,140200,583967910,5100,5100,5100,5100,10
|
|
20240216,140100,583916910,5090,5090,5090,5090,0
|
|
20240216,140000,583916910,5090,5090,5090,5090,0
|
|
20240216,135900,583916910,5090,5090,5090,5090,0
|
|
20240216,135800,583916910,5090,5090,5090,5090,7
|
|
20240216,135700,583881280,5090,5090,5090,5090,512
|
|
20240216,135600,581275200,5090,5090,5090,5090,1
|
|
20240216,135500,581270110,5090,5090,5090,5080,272
|
|
20240216,135400,579886020,5090,5090,5090,5090,0
|
|
20240216,135300,579886020,5090,5090,5090,5090,0
|
|
20240216,135200,579886020,5090,5090,5090,5090,18
|
|
20240216,135100,579794400,5090,5090,5090,5090,101
|
|
20240216,135000,579280310,5090,5090,5090,5090,3
|
|
20240216,134900,579265040,5090,5090,5090,5090,0
|
|
20240216,134800,579265040,5090,5090,5090,5090,0
|
|
20240216,134700,579265040,5090,5090,5090,5090,11
|
|
20240216,134600,579209050,5080,5080,5080,5080,0
|
|
20240216,134500,579209050,5080,5090,5090,5080,369
|
|
20240216,134400,577333840,5090,5090,5090,5090,1921
|
|
20240216,134300,567555950,5110,5110,5110,5110,1
|
|
20240216,134200,567550840,5090,5110,5110,5090,102
|
|
20240216,134100,567031620,5110,5110,5110,5110,1
|
|
20240216,134000,567026510,5090,5090,5090,5090,0
|
|
20240216,133900,567026510,5090,5090,5090,5090,0
|
|
20240216,133800,567026510,5090,5090,5090,5090,322
|
|
20240216,133700,565387530,5090,5090,5090,5090,47
|
|
20240216,133600,565148300,5090,5110,5110,5090,110
|
|
20240216,133500,564588200,5080,5100,5100,5080,700
|
|
20240216,133400,561020200,5100,5100,5100,5100,300
|
|
20240216,133300,559490200,5100,5100,5100,5100,87
|
|
20240216,133200,559046500,5100,5100,5100,5100,100
|
|
20240216,133100,558536500,5100,5100,5100,5100,1378
|
|
20240216,133000,551508700,5100,5070,5100,5070,32
|
|
20240216,132900,551346100,5080,5090,5090,5080,1106
|
|
20240216,132800,545727560,5090,5090,5090,5090,4476
|
|
20240216,132700,522944720,5090,5090,5090,5090,6
|
|
20240216,132600,522914180,5090,5090,5090,5090,0
|
|
20240216,132500,522914180,5090,5070,5090,5070,13
|
|
20240216,132400,522848050,5070,5070,5070,5070,620
|
|
20240216,132300,519704650,5080,5090,5090,5080,17
|
|
20240216,132200,519618190,5080,5090,5090,5080,279
|
|
20240216,132100,518200770,5080,5080,5080,5080,0
|
|
20240216,132000,518200770,5080,5080,5080,5080,300
|
|
20240216,131900,516676770,5080,5080,5080,5080,532
|
|
20240216,131800,513974210,5070,5070,5070,5070,8
|
|
20240216,131700,513933650,5070,5070,5070,5070,1000
|
|
20240216,131600,508863650,5070,5070,5070,5070,114
|
|
20240216,131500,508285670,5070,5070,5070,5070,126
|
|
20240216,131400,507646850,5080,5080,5080,5080,200
|
|
20240216,131300,506630850,5090,5090,5090,5090,15
|
|
20240216,131200,506554500,5090,5090,5090,5080,89
|
|
20240216,131100,506102080,5090,5090,5090,5090,12
|
|
20240216,131000,506041000,5090,5090,5090,5090,10
|
|
20240216,130900,505990100,5090,5080,5090,5080,104
|
|
20240216,130800,505461740,5080,5080,5080,5080,12
|
|
20240216,130700,505400780,5080,5080,5080,5080,3
|
|
20240216,130600,505385540,5080,5080,5080,5080,88
|
|
20240216,130500,504938500,5080,5080,5080,5080,151
|
|
20240216,130400,504171420,5090,5090,5090,5090,0
|
|
20240216,130300,504171420,5090,5070,5090,5070,80
|
|
20240216,130200,503765210,5080,5080,5080,5080,1535
|
|
20240216,130100,495967410,5090,5090,5090,5090,0
|
|
20240216,130000,495967410,5090,5090,5090,5090,0
|
|
20240216,125900,495967410,5090,5090,5090,5090,622
|
|
20240216,125800,492801430,5090,5090,5090,5090,28
|
|
20240216,125700,492658910,5090,5090,5090,5090,1
|
|
20240216,125600,492653820,5090,5090,5090,5090,40
|
|
20240216,125500,492450220,5090,5090,5090,5090,1
|
|
20240216,125400,492445130,5090,5090,5090,5090,0
|
|
20240216,125300,492445130,5090,5090,5090,5090,19
|
|
20240216,125200,492348420,5090,5090,5090,5090,1
|
|
20240216,125100,492343330,5090,5090,5090,5070,45
|
|
20240216,125000,492114620,5100,5100,5100,5100,6
|
|
20240216,124900,492084020,5100,5090,5100,5080,466
|
|
20240216,124800,489716490,5080,5090,5090,5080,21
|
|
20240216,124700,489609610,5090,5090,5090,5090,0
|
|
20240216,124600,489609610,5090,5090,5090,5090,11
|
|
20240216,124500,489553620,5080,5100,5100,5080,135
|
|
20240216,124400,488867420,5090,5090,5090,5090,0
|
|
20240216,124300,488867420,5090,5090,5090,5090,546
|
|
20240216,124200,486088280,5090,5090,5090,5090,4
|
|
20240216,124100,486067920,5090,5090,5090,5090,100
|
|
20240216,124000,485558920,5080,5090,5090,5080,9
|
|
20240216,123900,485513120,5090,5090,5090,5090,84
|
|
20240216,123800,485085560,5090,5090,5090,5090,0
|
|
20240216,123700,485085560,5090,5090,5090,5090,56
|
|
20240216,123600,484800520,5080,5080,5080,5080,196
|
|
20240216,123500,483804840,5090,5090,5090,5090,10
|
|
20240216,123400,483753940,5080,5090,5090,5080,700
|
|
20240216,123300,480196940,5090,5090,5090,5090,75
|
|
20240216,123200,479815190,5090,5090,5090,5090,21
|
|
20240216,123100,479708300,5080,5090,5090,5080,20
|
|
20240216,123000,479606600,5090,5080,5090,5080,103
|
|
20240216,122900,479083320,5080,5080,5080,5080,6
|
|
20240216,122800,479052840,5080,5080,5080,5080,7
|
|
20240216,122700,479017280,5080,5070,5080,5070,52
|
|
20240216,122600,478753220,5070,5070,5070,5070,0
|
|
20240216,122500,478753220,5070,5070,5070,5070,10
|
|
20240216,122400,478702520,5070,5070,5070,5070,0
|
|
20240216,122300,478702520,5070,5070,5070,5070,0
|
|
20240216,122200,478702520,5070,5070,5070,5070,21
|
|
20240216,122100,478596050,5070,5070,5070,5070,3
|
|
20240216,122000,478580840,5060,5080,5080,5060,1286
|
|
20240216,121900,472068060,5080,5080,5080,5080,253
|
|
20240216,121800,470782820,5080,5080,5080,5080,140
|
|
20240216,121700,470071620,5080,5080,5080,5080,10
|
|
20240216,121600,470020820,5090,5090,5090,5090,0
|
|
20240216,121500,470020820,5090,5090,5090,5090,1
|
|
20240216,121400,470015730,5090,5090,5090,5090,0
|
|
20240216,121300,470015730,5090,5090,5090,5090,205
|
|
20240216,121200,468972280,5080,5070,5090,5070,7793
|
|
20240216,121100,429342360,5070,5070,5070,5070,32
|
|
20240216,121000,429180120,5060,5060,5060,5060,0
|
|
20240216,120900,429180120,5060,5060,5060,5060,57
|
|
20240216,120800,428891700,5060,5060,5060,5060,12
|
|
20240216,120700,428830980,5060,5060,5060,5060,1
|
|
20240216,120600,428825920,5060,5060,5060,5060,0
|
|
20240216,120500,428825920,5060,5070,5070,5060,597
|
|
20240216,120400,425804270,5080,5080,5080,5080,0
|
|
20240216,120300,425804270,5080,5090,5090,5080,32
|
|
20240216,120200,425641600,5090,5090,5090,5090,2
|
|
20240216,120100,425631420,5090,5090,5090,5090,400
|
|
20240216,120000,423595420,5090,5090,5090,5090,300
|
|
20240216,115900,422068420,5090,5090,5090,5090,0
|
|
20240216,115800,422068420,5090,5080,5090,5080,315
|
|
20240216,115700,420468070,5080,5080,5080,5080,62
|
|
20240216,115600,420153110,5080,5080,5080,5080,1
|
|
20240216,115500,420148030,5080,5090,5090,5080,6
|
|
20240216,115400,420117540,5080,5080,5080,5080,12
|
|
20240216,115300,420056580,5080,5080,5080,5080,45
|
|
20240216,115200,419827980,5080,5080,5080,5080,11
|
|
20240216,115100,419772100,5070,5070,5070,5070,0
|
|
20240216,115000,419772100,5070,5070,5070,5070,50
|
|
20240216,114900,419518600,5060,5060,5060,5060,0
|
|
20240216,114800,419518600,5060,5070,5070,5060,195
|
|
20240216,114700,418531750,5050,5080,5080,5050,7014
|
|
20240216,114600,383088970,5080,5070,5080,5070,149
|
|
20240216,114500,382332060,5070,5070,5070,5070,0
|
|
20240216,114400,382332060,5070,5070,5070,5070,10
|
|
20240216,114300,382281360,5060,5090,5090,5060,1254
|
|
20240216,114200,375929750,5100,5100,5100,5100,0
|
|
20240216,114100,375929750,5100,5070,5100,5060,3622
|
|
20240216,114000,357596880,5070,5090,5090,5070,1208
|
|
20240216,113900,351469790,5090,5090,5090,5090,33
|
|
20240216,113800,351301820,5090,5100,5100,5090,110
|
|
20240216,113700,350741320,5100,5100,5100,5100,10
|
|
20240216,113600,350690320,5100,5080,5100,5080,196
|
|
20240216,113500,349694040,5080,5080,5080,5080,0
|
|
20240216,113400,349694040,5080,5080,5080,5080,0
|
|
20240216,113300,349694040,5080,5100,5100,5080,120
|
|
20240216,113200,349084040,5100,5100,5100,5100,5
|
|
20240216,113100,349058540,5080,5080,5080,5080,0
|
|
20240216,113000,349058540,5080,5080,5080,5080,0
|
|
20240216,112900,349058540,5080,5080,5080,5080,30
|
|
20240216,112800,348906140,5080,5080,5080,5070,101
|
|
20240216,112700,348393350,5070,5070,5070,5070,0
|
|
20240216,112600,348393350,5070,5090,5090,5070,927
|
|
20240216,112500,343691640,5090,5090,5090,5090,0
|
|
20240216,112400,343691640,5090,5090,5090,5090,20
|
|
20240216,112300,343589840,5090,5090,5090,5090,50
|
|
20240216,112200,343335340,5090,5090,5090,5090,101
|
|
20240216,112100,342821250,5090,5090,5090,5090,133
|
|
20240216,112000,342144280,5100,5100,5100,5100,1
|
|
20240216,111900,342139180,5090,5090,5090,5090,121
|
|
20240216,111800,341523290,5100,5100,5100,5100,0
|
|
20240216,111700,341523290,5100,5100,5100,5100,178
|
|
20240216,111600,340615490,5080,5090,5100,5070,3150
|
|
20240216,111500,324604590,5080,5080,5080,5080,0
|
|
20240216,111400,324604590,5080,5080,5080,5080,0
|
|
20240216,111300,324604590,5080,5100,5100,5080,2013
|
|
20240216,111200,314373350,5100,5100,5100,5100,0
|
|
20240216,111100,314373350,5100,5100,5100,5100,36
|
|
20240216,111000,314189750,5100,5100,5100,5100,16
|
|
20240216,110900,314108150,5100,5100,5100,5100,0
|
|
20240216,110800,314108150,5100,5100,5100,5100,18
|
|
20240216,110700,314016350,5100,5100,5100,5100,320
|
|
20240216,110600,312384350,5100,5100,5100,5100,10
|
|
20240216,110500,312333350,5100,5100,5100,5100,1000
|
|
20240216,110400,307233350,5110,5110,5110,5110,10
|
|
20240216,110300,307182250,5110,5110,5110,5110,21
|
|
20240216,110200,307074940,5100,5100,5100,5100,0
|
|
20240216,110100,307074940,5100,5100,5100,5100,18
|
|
20240216,110000,306983140,5100,5100,5100,5100,13
|
|
20240216,105900,306916840,5110,5110,5110,5110,4
|
|
20240216,105800,306896400,5110,5110,5110,5110,0
|
|
20240216,105700,306896400,5110,5100,5110,5100,137
|
|
20240216,105600,306197300,5100,5100,5100,5100,0
|
|
20240216,105500,306197300,5100,5080,5100,5080,525
|
|
20240216,105400,303519820,5090,5090,5090,5090,59
|
|
20240216,105300,303219510,5090,5100,5100,5090,15
|
|
20240216,105200,303143110,5060,5060,5060,5060,0
|
|
20240216,105100,303143110,5060,5070,5070,5060,1203
|
|
20240216,105000,297047280,5060,5110,5110,5060,1511
|
|
20240216,104900,289366570,5110,5110,5110,5110,696
|
|
20240216,104800,285810010,5100,5100,5100,5100,0
|
|
20240216,104700,285810010,5100,5100,5100,5100,45
|
|
20240216,104600,285580510,5100,5100,5100,5100,0
|
|
20240216,104500,285580510,5100,5100,5100,5100,5
|
|
20240216,104400,285555010,5100,5100,5100,5100,15
|
|
20240216,104300,285478510,5100,5100,5100,5100,5
|
|
20240216,104200,285453010,5100,5110,5110,5100,5
|
|
20240216,104100,285427500,5100,5100,5100,5100,150
|
|
20240216,104000,284662500,5100,5070,5100,5070,325
|
|
20240216,103900,283005640,5080,5090,5090,5060,1557
|
|
20240216,103800,275106710,5110,5110,5110,5090,8
|
|
20240216,103700,275065890,5110,5090,5110,5090,58
|
|
20240216,103600,274770600,5110,5100,5110,5100,6
|
|
20240216,103500,274739990,5110,5100,5110,5100,83
|
|
20240216,103400,274316680,5110,5100,5110,5100,620
|
|
20240216,103300,271148790,5100,5110,5110,5100,92
|
|
20240216,103200,270679470,5110,5110,5110,5110,3
|
|
20240216,103100,270664140,5110,5100,5110,5100,76
|
|
20240216,103000,270276340,5110,5110,5110,5110,30
|
|
20240216,102900,270123040,5110,5100,5110,5070,90
|
|
20240216,102800,269665700,5110,5110,5110,5110,1
|
|
20240216,102700,269660590,5090,5110,5110,5090,29
|
|
20240216,102600,269512420,5120,5120,5120,5120,9
|
|
20240216,102500,269466340,5120,5110,5120,5070,1426
|
|
20240216,102400,262195540,5110,5110,5110,5100,522
|
|
20240216,102300,259529120,5110,5100,5110,5100,1149
|
|
20240216,102200,253668120,5100,5100,5100,5090,839
|
|
20240216,102100,249389420,5090,5090,5100,5090,36
|
|
20240216,102000,249206080,5090,5090,5090,5090,69
|
|
20240216,101900,248854870,5090,5090,5090,5090,1
|
|
20240216,101800,248849780,5100,5090,5100,5080,542
|
|
20240216,101700,246095590,5070,5100,5100,5070,319
|
|
20240216,101600,244474560,5100,5100,5100,5100,0
|
|
20240216,101500,244474560,5100,5100,5100,5100,0
|
|
20240216,101400,244474560,5100,5090,5100,5090,136
|
|
20240216,101300,243781670,5100,5070,5100,5070,33
|
|
20240216,101200,243613790,5070,5100,5100,5070,32
|
|
20240216,101100,243451520,5090,5080,5090,5070,1875
|
|
20240216,101000,233918270,5060,5060,5060,5060,0
|
|
20240216,100900,233918270,5060,5070,5070,5060,200
|
|
20240216,100800,232905720,5070,5080,5080,5060,828
|
|
20240216,100700,228711650,5080,5080,5080,5050,3302
|
|
20240216,100600,212009560,5080,5080,5080,5080,165
|
|
20240216,100500,211171360,5080,5080,5080,5080,3
|
|
20240216,100400,211156120,5070,5080,5080,5070,150
|
|
20240216,100300,210394620,5080,5080,5080,5070,180
|
|
20240216,100200,209481720,5080,5080,5080,5080,31
|
|
20240216,100100,209324240,5090,5090,5090,5090,0
|
|
20240216,100000,209324240,5090,5090,5090,5090,0
|
|
20240216,095900,209324240,5090,5070,5090,5050,1092
|
|
20240216,095800,203801280,5070,5060,5090,5060,1021
|
|
20240216,095700,198634570,5060,5060,5070,5060,619
|
|
20240216,095600,195502350,5060,5070,5070,5060,476
|
|
20240216,095500,193090140,5070,5070,5070,5070,127
|
|
20240216,095400,192446250,5070,5060,5070,5060,496
|
|
20240216,095300,189931560,5060,5070,5070,5060,108
|
|
20240216,095200,189384080,5060,5070,5070,5060,1775
|
|
20240216,095100,180399530,5060,5070,5070,5060,796
|
|
20240216,095000,176365310,5070,5090,5090,5070,151
|
|
20240216,094900,175599640,5080,5080,5080,5080,217
|
|
20240216,094800,174497280,5080,5080,5080,5080,134
|
|
20240216,094700,173816560,5080,5080,5080,5080,883
|
|
20240216,094600,169330920,5080,5070,5080,5070,107
|
|
20240216,094500,168788180,5080,5080,5080,5080,1
|
|
20240216,094400,168783100,5080,5080,5080,5070,151
|
|
20240216,094300,168017160,5080,5080,5080,5080,104
|
|
20240216,094200,167488840,5070,5090,5090,5070,102
|
|
20240216,094100,166971210,5090,5080,5090,5070,685
|
|
20240216,094000,163491040,5080,5080,5080,5070,66
|
|
20240216,093900,163156380,5080,5090,5090,5080,18
|
|
20240216,093800,163064830,5080,5070,5080,5070,228
|
|
20240216,093700,161908480,5070,5070,5070,5060,398
|
|
20240216,093600,159892780,5070,5070,5070,5060,302
|
|
20240216,093500,158361780,5070,5080,5080,5070,753
|
|
20240216,093400,154543860,5070,5080,5080,5070,443
|
|
20240216,093300,152295420,5080,5060,5080,5060,44
|
|
20240216,093200,152072580,5060,5090,5090,5050,4100
|
|
20240216,093100,131293820,5090,5090,5090,5090,35
|
|
20240216,093000,131115670,5080,5100,5100,5080,1232
|
|
20240216,092900,124853510,5100,5090,5100,5090,338
|
|
20240216,092800,123130990,5090,5090,5090,5080,298
|
|
20240216,092700,121616320,5090,5090,5090,5080,335
|
|
20240216,092600,119913170,5100,5100,5100,5100,16
|
|
20240216,092500,119831570,5100,5100,5100,5080,3566
|
|
20240216,092400,101673420,5100,5110,5110,5100,160
|
|
20240216,092300,100857310,5110,5110,5110,5110,3
|
|
20240216,092200,100841980,5100,5100,5110,5100,584
|
|
20240216,092100,97863480,5110,5100,5110,5100,353
|
|
20240216,092000,96059850,5100,5110,5110,5100,420
|
|
20240216,091900,93917650,5110,5110,5110,5110,152
|
|
20240216,091800,93140930,5100,5130,5130,5100,181
|
|
20240216,091700,92216460,5130,5120,5130,5120,242
|
|
20240216,091600,90977120,5130,5110,5130,5110,1176
|
|
20240216,091500,84966690,5110,5100,5110,5090,832
|
|
20240216,091400,80721660,5100,5100,5110,5100,81
|
|
20240216,091300,80308550,5100,5100,5100,5100,2672
|
|
20240216,091200,66681350,5110,5110,5110,5100,80
|
|
20240216,091100,66272560,5110,5110,5110,5110,1509
|
|
20240216,091000,58561570,5110,5120,5120,5100,1671
|
|
20240216,090900,50020330,5120,5130,5130,5120,411
|
|
20240216,090800,47915570,5150,5150,5150,5150,129
|
|
20240216,090700,47251220,5120,5150,5160,5120,934
|
|
20240216,090600,42467400,5160,5170,5170,5160,1423
|
|
20240216,090500,35111800,5160,5120,5160,5120,1236
|
|
20240216,090400,28741990,5160,5160,5160,5160,162
|
|
20240216,090300,27906070,5160,5130,5160,5110,1245
|
|
20240216,090200,21533720,5130,5130,5130,5120,250
|
|
20240216,090100,20251590,5120,5140,5140,5120,151
|
|
20240216,090000,19477450,5170,5170,5170,5110,3788
|