698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203500,639381100,5110,5110,5110,5110,1273
|
|
20240220,203400,639381100,5110,5110,5110,5110,0
|
|
20240220,203300,639381100,5110,5110,5110,5110,0
|
|
20240220,203200,639381100,5110,5110,5110,5110,0
|
|
20240220,203100,639381100,5110,5110,5110,5110,0
|
|
20240220,203000,639381100,5110,5110,5110,5110,0
|
|
20240220,202900,639381100,5110,5110,5110,5110,0
|
|
20240220,202800,639381100,5110,5110,5110,5110,0
|
|
20240220,202700,639381100,5110,5110,5110,5110,0
|
|
20240220,202600,639381100,5110,5110,5110,5110,0
|
|
20240220,202500,639381100,5110,5110,5110,5110,0
|
|
20240220,202400,639381100,5110,5110,5110,5110,0
|
|
20240220,202300,639381100,5110,5110,5110,5110,0
|
|
20240220,202200,639381100,5110,5110,5110,5110,0
|
|
20240220,202100,639381100,5110,5110,5110,5110,0
|
|
20240220,202000,639381100,5110,5110,5110,5110,0
|
|
20240220,201900,639381100,5110,5110,5110,5110,0
|
|
20240220,201800,639381100,5110,5110,5110,5110,0
|
|
20240220,201700,639381100,5110,5110,5110,5110,0
|
|
20240220,201600,639381100,5110,5110,5110,5110,0
|
|
20240220,201500,639381100,5110,5110,5110,5110,0
|
|
20240220,201400,639381100,5110,5110,5110,5110,0
|
|
20240220,201300,639381100,5110,5110,5110,5110,0
|
|
20240220,201200,639381100,5110,5110,5110,5110,0
|
|
20240220,201100,639381100,5110,5110,5110,5110,0
|
|
20240220,201000,639381100,5110,5110,5110,5110,0
|
|
20240220,200900,639381100,5110,5110,5110,5110,0
|
|
20240220,200800,639381100,5110,5110,5110,5110,0
|
|
20240220,200700,639381100,5110,5110,5110,5110,0
|
|
20240220,200600,639381100,5110,5110,5110,5110,0
|
|
20240220,200500,639381100,5110,5110,5110,5110,1273
|
|
20240220,200400,639381100,5110,5110,5110,5110,0
|
|
20240220,200300,639381100,5110,5110,5110,5110,0
|
|
20240220,200200,639381100,5110,5110,5110,5110,0
|
|
20240220,200100,639381100,5110,5110,5110,5110,0
|
|
20240220,200000,639381100,5110,5110,5110,5110,0
|
|
20240220,195900,639381100,5110,5110,5110,5110,0
|
|
20240220,195800,639381100,5110,5110,5110,5110,0
|
|
20240220,195700,639381100,5110,5110,5110,5110,0
|
|
20240220,195600,639381100,5110,5110,5110,5110,0
|
|
20240220,195500,639381100,5110,5110,5110,5110,0
|
|
20240220,195400,639381100,5110,5110,5110,5110,0
|
|
20240220,195300,639381100,5110,5110,5110,5110,0
|
|
20240220,195200,639381100,5110,5110,5110,5110,0
|
|
20240220,195100,639381100,5110,5110,5110,5110,0
|
|
20240220,195000,639381100,5110,5110,5110,5110,0
|
|
20240220,194900,639381100,5110,5110,5110,5110,0
|
|
20240220,194800,639381100,5110,5110,5110,5110,0
|
|
20240220,194700,639381100,5110,5110,5110,5110,0
|
|
20240220,194600,639381100,5110,5110,5110,5110,0
|
|
20240220,194500,639381100,5110,5110,5110,5110,0
|
|
20240220,194400,639381100,5110,5110,5110,5110,0
|
|
20240220,194300,639381100,5110,5110,5110,5110,0
|
|
20240220,194200,639381100,5110,5110,5110,5110,0
|
|
20240220,194100,639381100,5110,5110,5110,5110,0
|
|
20240220,194000,639381100,5110,5110,5110,5110,0
|
|
20240220,193900,639381100,5110,5110,5110,5110,0
|
|
20240220,193800,639381100,5110,5110,5110,5110,0
|
|
20240220,193700,639381100,5110,5110,5110,5110,0
|
|
20240220,193600,639381100,5110,5110,5110,5110,0
|
|
20240220,193500,639381100,5110,5110,5110,5110,1273
|
|
20240220,193400,639381100,5110,5110,5110,5110,0
|
|
20240220,193300,639381100,5110,5110,5110,5110,0
|
|
20240220,193200,639381100,5110,5110,5110,5110,0
|
|
20240220,193100,639381100,5110,5110,5110,5110,0
|
|
20240220,193000,639381100,5110,5110,5110,5110,0
|
|
20240220,192900,639381100,5110,5110,5110,5110,0
|
|
20240220,192800,639381100,5110,5110,5110,5110,0
|
|
20240220,192700,639381100,5110,5110,5110,5110,0
|
|
20240220,192600,639381100,5110,5110,5110,5110,0
|
|
20240220,192500,639381100,5110,5110,5110,5110,0
|
|
20240220,192400,639381100,5110,5110,5110,5110,0
|
|
20240220,192300,639381100,5110,5110,5110,5110,0
|
|
20240220,192200,639381100,5110,5110,5110,5110,0
|
|
20240220,192100,639381100,5110,5110,5110,5110,0
|
|
20240220,192000,639381100,5110,5110,5110,5110,0
|
|
20240220,191900,639381100,5110,5110,5110,5110,0
|
|
20240220,191800,639381100,5110,5110,5110,5110,0
|
|
20240220,191700,639381100,5110,5110,5110,5110,0
|
|
20240220,191600,639381100,5110,5110,5110,5110,0
|
|
20240220,191500,639381100,5110,5110,5110,5110,0
|
|
20240220,191400,639381100,5110,5110,5110,5110,0
|
|
20240220,191300,639381100,5110,5110,5110,5110,0
|
|
20240220,191200,639381100,5110,5110,5110,5110,0
|
|
20240220,191100,639381100,5110,5110,5110,5110,0
|
|
20240220,191000,639381100,5110,5110,5110,5110,0
|
|
20240220,190900,639381100,5110,5110,5110,5110,0
|
|
20240220,190800,639381100,5110,5110,5110,5110,0
|
|
20240220,190700,639381100,5110,5110,5110,5110,0
|
|
20240220,190600,639381100,5110,5110,5110,5110,0
|
|
20240220,190500,639381100,5110,5110,5110,5110,1273
|
|
20240220,190400,639381100,5110,5110,5110,5110,0
|
|
20240220,190300,639381100,5110,5110,5110,5110,0
|
|
20240220,190200,639381100,5110,5110,5110,5110,0
|
|
20240220,190100,639381100,5110,5110,5110,5110,0
|
|
20240220,190000,639381100,5110,5110,5110,5110,0
|
|
20240220,185900,639381100,5110,5110,5110,5110,0
|
|
20240220,185800,639381100,5110,5110,5110,5110,0
|
|
20240220,185700,639381100,5110,5110,5110,5110,0
|
|
20240220,185600,639381100,5110,5110,5110,5110,0
|
|
20240220,185500,639381100,5110,5110,5110,5110,0
|
|
20240220,185400,639381100,5110,5110,5110,5110,0
|
|
20240220,185300,639381100,5110,5110,5110,5110,0
|
|
20240220,185200,639381100,5110,5110,5110,5110,0
|
|
20240220,185100,639381100,5110,5110,5110,5110,0
|
|
20240220,185000,639381100,5110,5110,5110,5110,0
|
|
20240220,184900,639381100,5110,5110,5110,5110,0
|
|
20240220,184800,639381100,5110,5110,5110,5110,0
|
|
20240220,184700,639381100,5110,5110,5110,5110,0
|
|
20240220,184600,639381100,5110,5110,5110,5110,0
|
|
20240220,184500,639381100,5110,5110,5110,5110,0
|
|
20240220,184400,639381100,5110,5110,5110,5110,0
|
|
20240220,184300,639381100,5110,5110,5110,5110,0
|
|
20240220,184200,639381100,5110,5110,5110,5110,0
|
|
20240220,184100,639381100,5110,5110,5110,5110,0
|
|
20240220,184000,639381100,5110,5110,5110,5110,0
|
|
20240220,183900,639381100,5110,5110,5110,5110,0
|
|
20240220,183800,639381100,5110,5110,5110,5110,0
|
|
20240220,183700,639381100,5110,5110,5110,5110,0
|
|
20240220,183600,639381100,5110,5110,5110,5110,0
|
|
20240220,183500,639381100,5110,5110,5110,5110,1273
|
|
20240220,183400,639381100,5110,5110,5110,5110,0
|
|
20240220,183300,639381100,5110,5110,5110,5110,0
|
|
20240220,183200,639381100,5110,5110,5110,5110,0
|
|
20240220,183100,639381100,5110,5110,5110,5110,0
|
|
20240220,183000,639381100,5110,5110,5110,5110,0
|
|
20240220,182900,639381100,5110,5110,5110,5110,0
|
|
20240220,182800,639381100,5110,5110,5110,5110,0
|
|
20240220,182700,639381100,5110,5110,5110,5110,0
|
|
20240220,182600,639381100,5110,5110,5110,5110,0
|
|
20240220,182500,639381100,5110,5110,5110,5110,0
|
|
20240220,182400,639381100,5110,5110,5110,5110,0
|
|
20240220,182300,639381100,5110,5110,5110,5110,0
|
|
20240220,182200,639381100,5110,5110,5110,5110,0
|
|
20240220,182100,639381100,5110,5110,5110,5110,0
|
|
20240220,182000,639381100,5110,5110,5110,5110,0
|
|
20240220,181900,639381100,5110,5110,5110,5110,0
|
|
20240220,181800,639381100,5110,5110,5110,5110,0
|
|
20240220,181700,639381100,5110,5110,5110,5110,0
|
|
20240220,181600,639381100,5110,5110,5110,5110,0
|
|
20240220,181500,639381100,5110,5110,5110,5110,0
|
|
20240220,181400,639381100,5110,5110,5110,5110,0
|
|
20240220,181300,639381100,5110,5110,5110,5110,0
|
|
20240220,181200,639381100,5110,5110,5110,5110,0
|
|
20240220,181100,639381100,5110,5110,5110,5110,0
|
|
20240220,181000,639381100,5110,5110,5110,5110,0
|
|
20240220,180900,639381100,5110,5110,5110,5110,0
|
|
20240220,180800,639381100,5110,5110,5110,5110,0
|
|
20240220,180700,639381100,5110,5110,5110,5110,0
|
|
20240220,180600,639381100,5110,5110,5110,5110,0
|
|
20240220,180500,639381100,5110,5110,5110,5110,1273
|
|
20240220,180400,639381100,5110,5110,5110,5110,0
|
|
20240220,180300,639381100,5110,5110,5110,5110,0
|
|
20240220,180200,639381100,5110,5110,5110,5110,0
|
|
20240220,180100,639381100,5110,5110,5110,5110,0
|
|
20240220,180000,639381100,5110,5110,5110,5110,0
|
|
20240220,175900,639381100,5110,5110,5110,5110,0
|
|
20240220,175800,639381100,5110,5110,5110,5110,0
|
|
20240220,175700,639381100,5110,5110,5110,5110,0
|
|
20240220,175600,639381100,5110,5110,5110,5110,0
|
|
20240220,175500,639381100,5110,5110,5110,5110,0
|
|
20240220,175400,639381100,5110,5110,5110,5110,0
|
|
20240220,175300,639381100,5110,5110,5110,5110,0
|
|
20240220,175200,639381100,5110,5110,5110,5110,0
|
|
20240220,175100,639381100,5110,5110,5110,5110,0
|
|
20240220,175000,639381100,5110,5110,5110,5110,0
|
|
20240220,174900,639381100,5110,5110,5110,5110,0
|
|
20240220,174800,639381100,5110,5110,5110,5110,0
|
|
20240220,174700,639381100,5110,5110,5110,5110,0
|
|
20240220,174600,639381100,5110,5110,5110,5110,0
|
|
20240220,174500,639381100,5110,5110,5110,5110,0
|
|
20240220,174400,639381100,5110,5110,5110,5110,0
|
|
20240220,174300,639381100,5110,5110,5110,5110,0
|
|
20240220,174200,639381100,5110,5110,5110,5110,0
|
|
20240220,174100,639381100,5110,5110,5110,5110,0
|
|
20240220,174000,639381100,5110,5110,5110,5110,0
|
|
20240220,173900,639381100,5110,5110,5110,5110,0
|
|
20240220,173800,639381100,5110,5110,5110,5110,0
|
|
20240220,173700,639381100,5110,5110,5110,5110,0
|
|
20240220,173600,639381100,5110,5110,5110,5110,0
|
|
20240220,173500,639381100,5110,5110,5110,5110,1273
|
|
20240220,173400,639381100,5110,5110,5110,5110,0
|
|
20240220,173300,639381100,5110,5110,5110,5110,0
|
|
20240220,173200,639381100,5110,5110,5110,5110,0
|
|
20240220,173100,639381100,5110,5110,5110,5110,0
|
|
20240220,173000,639381100,5110,5110,5110,5110,0
|
|
20240220,172900,639381100,5110,5110,5110,5110,0
|
|
20240220,172800,639381100,5110,5110,5110,5110,0
|
|
20240220,172700,639381100,5110,5110,5110,5110,0
|
|
20240220,172600,639381100,5110,5110,5110,5110,0
|
|
20240220,172500,639381100,5110,5110,5110,5110,0
|
|
20240220,172400,639381100,5110,5110,5110,5110,0
|
|
20240220,172300,639381100,5110,5110,5110,5110,0
|
|
20240220,172200,639381100,5110,5110,5110,5110,0
|
|
20240220,172100,639381100,5110,5110,5110,5110,0
|
|
20240220,172000,639381100,5110,5110,5110,5110,0
|
|
20240220,171900,639381100,5110,5110,5110,5110,0
|
|
20240220,171800,639381100,5110,5110,5110,5110,0
|
|
20240220,171700,639381100,5110,5110,5110,5110,0
|
|
20240220,171600,639381100,5110,5110,5110,5110,0
|
|
20240220,171500,639381100,5110,5110,5110,5110,0
|
|
20240220,171400,639381100,5110,5110,5110,5110,0
|
|
20240220,171300,639381100,5110,5110,5110,5110,0
|
|
20240220,171200,639381100,5110,5110,5110,5110,0
|
|
20240220,171100,639381100,5110,5110,5110,5110,0
|
|
20240220,171000,639381100,5110,5110,5110,5110,0
|
|
20240220,170900,639381100,5110,5110,5110,5110,0
|
|
20240220,170800,639381100,5110,5110,5110,5110,0
|
|
20240220,170700,639381100,5110,5110,5110,5110,0
|
|
20240220,170600,639381100,5110,5110,5110,5110,0
|
|
20240220,170500,639381100,5110,5110,5110,5110,1273
|
|
20240220,170400,639381100,5110,5110,5110,5110,0
|
|
20240220,170300,639381100,5110,5110,5110,5110,0
|
|
20240220,170200,639381100,5110,5110,5110,5110,0
|
|
20240220,170100,639381100,5110,5110,5110,5110,0
|
|
20240220,170000,639381100,5110,5110,5110,5110,0
|
|
20240220,165900,639381100,5110,5110,5110,5110,0
|
|
20240220,165800,639381100,5110,5110,5110,5110,0
|
|
20240220,165700,639381100,5110,5110,5110,5110,0
|
|
20240220,165600,639381100,5110,5110,5110,5110,0
|
|
20240220,165500,639381100,5110,5110,5110,5110,0
|
|
20240220,165400,639381100,5110,5110,5110,5110,0
|
|
20240220,165300,639381100,5110,5110,5110,5110,0
|
|
20240220,165200,639381100,5110,5110,5110,5110,0
|
|
20240220,165100,639381100,5110,5110,5110,5110,0
|
|
20240220,165000,639381100,5110,5110,5110,5110,0
|
|
20240220,164900,639381100,5110,5110,5110,5110,0
|
|
20240220,164800,639381100,5110,5110,5110,5110,0
|
|
20240220,164700,639381100,5110,5110,5110,5110,0
|
|
20240220,164600,639381100,5110,5110,5110,5110,0
|
|
20240220,164500,639381100,5110,5110,5110,5110,0
|
|
20240220,164400,639381100,5110,5110,5110,5110,0
|
|
20240220,164300,639381100,5110,5110,5110,5110,0
|
|
20240220,164200,639381100,5110,5110,5110,5110,0
|
|
20240220,164100,639381100,5110,5110,5110,5110,0
|
|
20240220,164000,639381100,5110,5110,5110,5110,0
|
|
20240220,163900,639381100,5110,5110,5110,5110,0
|
|
20240220,163800,639381100,5110,5110,5110,5110,0
|
|
20240220,163700,639381100,5110,5110,5110,5110,0
|
|
20240220,163600,639381100,5110,5110,5110,5110,0
|
|
20240220,163500,639381100,5110,5110,5110,5110,1273
|
|
20240220,163400,639381100,5110,5110,5110,5110,0
|
|
20240220,163300,639381100,5110,5110,5110,5110,0
|
|
20240220,163200,639381100,5110,5110,5110,5110,0
|
|
20240220,163100,639381100,5110,5110,5110,5110,0
|
|
20240220,163000,639381100,5110,5110,5110,5110,0
|
|
20240220,162900,639381100,5110,5110,5110,5110,0
|
|
20240220,162800,639381100,5110,5110,5110,5110,0
|
|
20240220,162700,639381100,5110,5110,5110,5110,0
|
|
20240220,162600,639381100,5110,5110,5110,5110,0
|
|
20240220,162500,639381100,5110,5110,5110,5110,0
|
|
20240220,162400,639381100,5110,5110,5110,5110,0
|
|
20240220,162300,639381100,5110,5110,5110,5110,0
|
|
20240220,162200,639381100,5110,5110,5110,5110,0
|
|
20240220,162100,639381100,5110,5110,5110,5110,0
|
|
20240220,162000,639381100,5110,5110,5110,5110,0
|
|
20240220,161900,639381100,5110,5110,5110,5110,0
|
|
20240220,161800,639381100,5110,5110,5110,5110,0
|
|
20240220,161700,639381100,5110,5110,5110,5110,0
|
|
20240220,161600,639381100,5110,5110,5110,5110,0
|
|
20240220,161500,639381100,5110,5110,5110,5110,0
|
|
20240220,161400,639381100,5110,5110,5110,5110,0
|
|
20240220,161300,639381100,5110,5110,5110,5110,0
|
|
20240220,161200,639381100,5110,5110,5110,5110,0
|
|
20240220,161100,639381100,5110,5110,5110,5110,0
|
|
20240220,161000,639381100,5110,5110,5110,5110,0
|
|
20240220,160900,639381100,5110,5110,5110,5110,0
|
|
20240220,160800,639381100,5110,5110,5110,5110,0
|
|
20240220,160700,639381100,5110,5110,5110,5110,0
|
|
20240220,160600,639381100,5110,5110,5110,5110,0
|
|
20240220,160500,639381100,5110,5110,5110,5110,1273
|
|
20240220,160400,639381100,5110,5110,5110,5110,0
|
|
20240220,160300,639381100,5110,5110,5110,5110,0
|
|
20240220,160200,639381100,5110,5110,5110,5110,0
|
|
20240220,160100,639381100,5110,5110,5110,5110,0
|
|
20240220,160000,639381100,5110,5110,5110,5110,0
|
|
20240220,155900,639381100,5110,5110,5110,5110,0
|
|
20240220,155800,639381100,5110,5110,5110,5110,0
|
|
20240220,155700,639381100,5110,5110,5110,5110,0
|
|
20240220,155600,639381100,5110,5110,5110,5110,0
|
|
20240220,155500,639381100,5110,5110,5110,5110,0
|
|
20240220,155400,639381100,5110,5110,5110,5110,0
|
|
20240220,155300,639381100,5110,5110,5110,5110,0
|
|
20240220,155200,639381100,5110,5110,5110,5110,0
|
|
20240220,155100,639381100,5110,5110,5110,5110,0
|
|
20240220,155000,639381100,5110,5110,5110,5110,0
|
|
20240220,154900,639381100,5110,5110,5110,5110,0
|
|
20240220,154800,639381100,5110,5110,5110,5110,0
|
|
20240220,154700,639381100,5110,5110,5110,5110,0
|
|
20240220,154600,639381100,5110,5110,5110,5110,0
|
|
20240220,154500,639381100,5110,5110,5110,5110,0
|
|
20240220,154400,639381100,5110,5110,5110,5110,0
|
|
20240220,154300,639381100,5110,5110,5110,5110,0
|
|
20240220,154200,639381100,5110,5110,5110,5110,0
|
|
20240220,154100,639381100,5110,5110,5110,5110,0
|
|
20240220,154000,639381100,5110,5110,5110,5110,0
|
|
20240220,153900,639381100,5110,5110,5110,5110,0
|
|
20240220,153800,639381100,5110,5110,5110,5110,0
|
|
20240220,153700,639381100,5110,5110,5110,5110,0
|
|
20240220,153600,639381100,5110,5110,5110,5110,0
|
|
20240220,153500,639381100,5110,5110,5110,5110,1273
|
|
20240220,153400,639381100,5110,5110,5110,5110,0
|
|
20240220,153300,639381100,5110,5110,5110,5110,0
|
|
20240220,153200,639381100,5110,5110,5110,5110,0
|
|
20240220,153100,639381100,5110,5110,5110,5110,0
|
|
20240220,153000,639381100,5110,5110,5110,5110,1273
|
|
20240220,152900,632876070,5100,5100,5100,5100,0
|
|
20240220,152800,632876070,5100,5100,5100,5100,0
|
|
20240220,152700,632876070,5100,5100,5100,5100,0
|
|
20240220,152600,632876070,5100,5100,5100,5100,0
|
|
20240220,152500,632876070,5100,5100,5100,5100,0
|
|
20240220,152400,632876070,5100,5100,5100,5100,0
|
|
20240220,152300,632876070,5100,5100,5100,5100,0
|
|
20240220,152200,632876070,5100,5100,5100,5100,0
|
|
20240220,152100,632876070,5100,5100,5100,5100,0
|
|
20240220,152000,632876070,5100,5100,5100,5100,0
|
|
20240220,151900,632876070,5100,5110,5110,5100,16
|
|
20240220,151800,632794350,5110,5110,5110,5100,236
|
|
20240220,151700,631588710,5110,5110,5110,5110,52
|
|
20240220,151600,631322990,5110,5110,5110,5110,3
|
|
20240220,151500,631307660,5110,5110,5110,5110,92
|
|
20240220,151400,630837540,5110,5110,5110,5110,0
|
|
20240220,151300,630837540,5110,5100,5110,5100,112
|
|
20240220,151200,630265260,5100,5110,5110,5100,64
|
|
20240220,151100,629938250,5110,5100,5110,5100,21
|
|
20240220,151000,629831140,5100,5100,5100,5100,2
|
|
20240220,150900,629820940,5100,5100,5100,5100,54
|
|
20240220,150800,629545540,5100,5100,5100,5100,17
|
|
20240220,150700,629458840,5100,5100,5100,5090,165
|
|
20240220,150600,628617840,5100,5100,5100,5100,0
|
|
20240220,150500,628617840,5100,5100,5100,5100,0
|
|
20240220,150400,628617840,5100,5100,5100,5100,10
|
|
20240220,150300,628566840,5110,5110,5110,5110,125
|
|
20240220,150200,627928090,5100,5100,5100,5100,5
|
|
20240220,150100,627902590,5100,5100,5110,5100,511
|
|
20240220,150000,625294390,5100,5100,5110,5100,17
|
|
20240220,145900,625207590,5100,5100,5100,5100,66
|
|
20240220,145800,624870990,5100,5100,5100,5100,11
|
|
20240220,145700,624814890,5100,5100,5100,5100,120
|
|
20240220,145600,624202890,5100,5100,5100,5100,0
|
|
20240220,145500,624202890,5100,5090,5100,5090,5
|
|
20240220,145400,624177420,5090,5090,5090,5090,0
|
|
20240220,145300,624177420,5090,5090,5090,5090,12
|
|
20240220,145200,624116340,5090,5090,5090,5090,30
|
|
20240220,145100,623963640,5080,5100,5100,5080,4400
|
|
20240220,145000,601603430,5100,5100,5100,5100,13
|
|
20240220,144900,601537130,5100,5100,5100,5100,1
|
|
20240220,144800,601532030,5100,5100,5100,5100,101
|
|
20240220,144700,601016930,5110,5100,5110,5100,261
|
|
20240220,144600,599684620,5100,5100,5100,5100,67
|
|
20240220,144500,599342920,5100,5100,5100,5100,3
|
|
20240220,144400,599327620,5100,5100,5100,5100,105
|
|
20240220,144300,598792120,5100,5100,5100,5100,10
|
|
20240220,144200,598741120,5110,5100,5110,5100,100
|
|
20240220,144100,598230620,5110,5110,5110,5110,0
|
|
20240220,144000,598230620,5110,5110,5110,5110,1
|
|
20240220,143900,598225510,5090,5100,5100,5090,103
|
|
20240220,143800,597700230,5110,5110,5110,5110,0
|
|
20240220,143700,597700230,5110,5110,5110,5110,1
|
|
20240220,143600,597695120,5110,5110,5110,5110,1
|
|
20240220,143500,597690010,5090,5090,5090,5090,0
|
|
20240220,143400,597690010,5090,5090,5090,5090,430
|
|
20240220,143300,595501310,5090,5090,5090,5090,7
|
|
20240220,143200,595465680,5090,5090,5090,5090,13
|
|
20240220,143100,595399510,5080,5090,5090,5080,102
|
|
20240220,143000,594880350,5080,5080,5090,5080,835
|
|
20240220,142900,590631450,5080,5080,5080,5080,0
|
|
20240220,142800,590631450,5080,5080,5080,5080,45
|
|
20240220,142700,590402850,5080,5090,5090,5080,369
|
|
20240220,142600,588524650,5090,5090,5090,5090,317
|
|
20240220,142500,586911120,5090,5090,5090,5090,1745
|
|
20240220,142400,578029070,5080,5080,5080,5080,60
|
|
20240220,142300,577724270,5080,5080,5080,5080,0
|
|
20240220,142200,577724270,5080,5090,5090,5080,150
|
|
20240220,142100,576960870,5080,5090,5090,5080,1025
|
|
20240220,142000,571753670,5090,5080,5090,5080,139
|
|
20240220,141900,571047540,5080,5080,5080,5080,1227
|
|
20240220,141800,564814380,5080,5080,5080,5080,10
|
|
20240220,141700,564763580,5090,5100,5100,5090,2368
|
|
20240220,141600,552695020,5110,5100,5110,5100,132
|
|
20240220,141500,552021810,5100,5100,5110,5100,523
|
|
20240220,141400,549354460,5100,5100,5100,5080,613
|
|
20240220,141300,546238380,5100,5110,5110,5080,146
|
|
20240220,141200,545496590,5110,5080,5110,5080,51
|
|
20240220,141100,545237480,5080,5090,5100,5080,3664
|
|
20240220,141000,526581220,5090,5090,5090,5090,2362
|
|
20240220,140900,514558640,5090,5100,5100,5090,4354
|
|
20240220,140800,492359620,5110,5100,5110,5100,40
|
|
20240220,140700,492155600,5110,5100,5110,5100,442
|
|
20240220,140600,489900390,5100,5100,5100,5100,607
|
|
20240220,140500,486804690,5100,5100,5100,5100,642
|
|
20240220,140400,483530490,5100,5100,5100,5100,102
|
|
20240220,140300,483010290,5100,5110,5110,5100,5
|
|
20240220,140200,482984760,5110,5110,5110,5110,22
|
|
20240220,140100,482872340,5120,5120,5120,5120,8
|
|
20240220,140000,482831380,5110,5110,5110,5110,41
|
|
20240220,135900,482621870,5110,5110,5110,5110,0
|
|
20240220,135800,482621870,5110,5110,5120,5110,1109
|
|
20240220,135700,476943810,5110,5100,5110,5100,52
|
|
20240220,135600,476678100,5100,5100,5100,5100,0
|
|
20240220,135500,476678100,5100,5110,5110,5100,241
|
|
20240220,135400,475448490,5100,5100,5100,5100,69
|
|
20240220,135300,475096590,5100,5100,5100,5100,4
|
|
20240220,135200,475076190,5100,5100,5100,5100,102
|
|
20240220,135100,474555990,5110,5110,5110,5110,0
|
|
20240220,135000,474555990,5110,5110,5110,5110,9
|
|
20240220,134900,474510000,5110,5100,5110,5100,107
|
|
20240220,134800,473963900,5100,5100,5100,5100,0
|
|
20240220,134700,473963900,5100,5100,5100,5100,0
|
|
20240220,134600,473963900,5100,5100,5100,5100,0
|
|
20240220,134500,473963900,5100,5100,5100,5100,0
|
|
20240220,134400,473963900,5100,5100,5100,5100,308
|
|
20240220,134300,472393100,5100,5100,5100,5100,1502
|
|
20240220,134200,464732900,5110,5110,5110,5110,646
|
|
20240220,134100,461431840,5120,5120,5120,5120,1
|
|
20240220,134000,461426720,5120,5120,5120,5120,10
|
|
20240220,133900,461375520,5120,5120,5120,5120,0
|
|
20240220,133800,461375520,5120,5120,5120,5120,0
|
|
20240220,133700,461375520,5120,5120,5120,5120,0
|
|
20240220,133600,461375520,5120,5120,5120,5120,0
|
|
20240220,133500,461375520,5120,5120,5120,5120,129
|
|
20240220,133400,460715040,5120,5120,5120,5120,0
|
|
20240220,133300,460715040,5120,5120,5120,5120,0
|
|
20240220,133200,460715040,5120,5120,5120,5120,0
|
|
20240220,133100,460715040,5120,5120,5120,5120,2
|
|
20240220,133000,460704800,5120,5120,5120,5120,0
|
|
20240220,132900,460704800,5120,5120,5120,5120,19
|
|
20240220,132800,460607520,5110,5120,5120,5110,30
|
|
20240220,132700,460453930,5120,5120,5120,5120,2
|
|
20240220,132600,460443690,5120,5120,5120,5120,1
|
|
20240220,132500,460438570,5110,5110,5110,5110,613
|
|
20240220,132400,457306140,5120,5120,5120,5120,0
|
|
20240220,132300,457306140,5120,5120,5120,5120,57
|
|
20240220,132200,457014300,5120,5120,5120,5120,0
|
|
20240220,132100,457014300,5120,5120,5120,5120,0
|
|
20240220,132000,457014300,5120,5110,5120,5110,206
|
|
20240220,131900,455961590,5110,5110,5110,5110,0
|
|
20240220,131800,455961590,5110,5110,5110,5110,0
|
|
20240220,131700,455961590,5110,5110,5110,5110,288
|
|
20240220,131600,454489910,5110,5110,5110,5110,994
|
|
20240220,131500,449410570,5110,5110,5110,5110,81
|
|
20240220,131400,448996660,5110,5100,5110,5100,808
|
|
20240220,131300,444874780,5110,5110,5110,5110,50
|
|
20240220,131200,444619280,5110,5110,5110,5110,5
|
|
20240220,131100,444593730,5110,5120,5120,5110,204
|
|
20240220,131000,443551060,5120,5120,5120,5120,107
|
|
20240220,130900,443003220,5110,5110,5110,5110,2
|
|
20240220,130800,442993000,5130,5120,5130,5120,2
|
|
20240220,130700,442982750,5110,5110,5110,5110,8
|
|
20240220,130600,442941870,5110,5110,5110,5110,389
|
|
20240220,130500,440954080,5110,5110,5110,5110,2
|
|
20240220,130400,440943860,5110,5110,5110,5110,2
|
|
20240220,130300,440933640,5130,5120,5130,5120,200
|
|
20240220,130200,439908400,5110,5110,5110,5110,30
|
|
20240220,130100,439755100,5110,5110,5110,5110,0
|
|
20240220,130000,439755100,5110,5110,5110,5110,297
|
|
20240220,125900,438237430,5100,5100,5100,5100,0
|
|
20240220,125800,438237430,5100,5110,5110,5100,1017
|
|
20240220,125700,433050560,5110,5110,5110,5110,100
|
|
20240220,125600,432539560,5110,5110,5110,5110,0
|
|
20240220,125500,432539560,5110,5120,5120,5110,842
|
|
20240220,125400,428236900,5110,5110,5110,5110,0
|
|
20240220,125300,428236900,5110,5110,5110,5110,0
|
|
20240220,125200,428236900,5110,5110,5110,5110,0
|
|
20240220,125100,428236900,5110,5110,5110,5110,0
|
|
20240220,125000,428236900,5110,5110,5110,5110,12
|
|
20240220,124900,428175580,5110,5110,5110,5110,0
|
|
20240220,124800,428175580,5110,5130,5130,5110,713
|
|
20240220,124700,424529310,5140,5140,5140,5140,0
|
|
20240220,124600,424529310,5140,5140,5140,5140,0
|
|
20240220,124500,424529310,5140,5130,5140,5130,40
|
|
20240220,124400,424324100,5130,5130,5130,5130,0
|
|
20240220,124300,424324100,5130,5130,5130,5130,1
|
|
20240220,124200,424318970,5110,5110,5110,5110,0
|
|
20240220,124100,424318970,5110,5110,5110,5110,0
|
|
20240220,124000,424318970,5110,5110,5110,5110,157
|
|
20240220,123900,423516700,5110,5110,5110,5110,3
|
|
20240220,123800,423501370,5100,5100,5100,5100,0
|
|
20240220,123700,423501370,5100,5100,5100,5100,5
|
|
20240220,123600,423475870,5140,5110,5140,5100,2055
|
|
20240220,123500,412986490,5110,5120,5120,5110,293
|
|
20240220,123400,411487840,5120,5120,5120,5120,3
|
|
20240220,123300,411472480,5120,5120,5120,5120,10
|
|
20240220,123200,411421280,5110,5110,5110,5110,0
|
|
20240220,123100,411421280,5110,5110,5110,5110,1000
|
|
20240220,123000,406311280,5110,5110,5110,5110,0
|
|
20240220,122900,406311280,5110,5110,5110,5110,10
|
|
20240220,122800,406260180,5120,5120,5120,5120,0
|
|
20240220,122700,406260180,5120,5120,5120,5120,3
|
|
20240220,122600,406244820,5120,5120,5120,5120,17
|
|
20240220,122500,406157780,5100,5100,5100,5100,549
|
|
20240220,122400,403357880,5110,5110,5110,5110,2450
|
|
20240220,122300,390838380,5120,5120,5120,5120,4
|
|
20240220,122200,390817900,5110,5120,5120,5110,241
|
|
20240220,122100,389585350,5110,5120,5120,5110,2097
|
|
20240220,122000,378849210,5130,5130,5130,5130,4
|
|
20240220,121900,378828690,5130,5130,5130,5130,604
|
|
20240220,121800,375730170,5130,5130,5130,5130,11
|
|
20240220,121700,375673740,5120,5120,5120,5120,3
|
|
20240220,121600,375658380,5120,5120,5120,5120,2
|
|
20240220,121500,375648140,5120,5120,5120,5120,43
|
|
20240220,121400,375427980,5120,5120,5120,5120,6
|
|
20240220,121300,375397260,5120,5120,5120,5120,35
|
|
20240220,121200,375218060,5130,5130,5130,5130,0
|
|
20240220,121100,375218060,5130,5130,5130,5130,0
|
|
20240220,121000,375218060,5130,5130,5130,5130,0
|
|
20240220,120900,375218060,5130,5130,5130,5130,4
|
|
20240220,120800,375197540,5120,5130,5130,5120,11
|
|
20240220,120700,375141210,5120,5120,5120,5120,30
|
|
20240220,120600,374987610,5130,5140,5140,5130,9
|
|
20240220,120500,374941430,5130,5130,5130,5130,0
|
|
20240220,120400,374941430,5130,5130,5130,5130,450
|
|
20240220,120300,372632930,5130,5130,5130,5130,0
|
|
20240220,120200,372632930,5130,5130,5130,5130,42
|
|
20240220,120100,372417470,5130,5130,5130,5130,0
|
|
20240220,120000,372417470,5130,5130,5130,5130,201
|
|
20240220,115900,371386340,5130,5130,5130,5130,478
|
|
20240220,115800,368934200,5130,5130,5130,5130,4
|
|
20240220,115700,368913680,5130,5130,5130,5130,0
|
|
20240220,115600,368913680,5130,5130,5130,5130,0
|
|
20240220,115500,368913680,5130,5130,5130,5130,2
|
|
20240220,115400,368903420,5130,5130,5130,5130,5
|
|
20240220,115300,368877770,5130,5130,5130,5130,32
|
|
20240220,115200,368713610,5140,5140,5140,5140,0
|
|
20240220,115100,368713610,5140,5140,5140,5140,1
|
|
20240220,115000,368708470,5130,5130,5130,5130,0
|
|
20240220,114900,368708470,5130,5130,5130,5130,100
|
|
20240220,114800,368195470,5140,5130,5140,5130,10
|
|
20240220,114700,368144150,5140,5140,5140,5140,0
|
|
20240220,114600,368144150,5140,5140,5140,5140,230
|
|
20240220,114500,366961950,5140,5130,5140,5130,301
|
|
20240220,114400,365415710,5130,5140,5140,5120,2386
|
|
20240220,114300,353175680,5130,5130,5130,5130,0
|
|
20240220,114200,353175680,5130,5130,5130,5130,0
|
|
20240220,114100,353175680,5130,5130,5130,5130,10
|
|
20240220,114000,353124380,5130,5130,5130,5130,3
|
|
20240220,113900,353108990,5130,5130,5130,5130,0
|
|
20240220,113800,353108990,5130,5130,5130,5130,2
|
|
20240220,113700,353098730,5130,5130,5130,5130,4
|
|
20240220,113600,353078210,5130,5130,5130,5130,58
|
|
20240220,113500,352780670,5130,5130,5140,5130,63
|
|
20240220,113400,352457470,5130,5130,5130,5130,109
|
|
20240220,113300,351898300,5130,5130,5130,5130,138
|
|
20240220,113200,351190360,5130,5130,5130,5130,0
|
|
20240220,113100,351190360,5130,5130,5130,5130,0
|
|
20240220,113000,351190360,5130,5130,5130,5130,44
|
|
20240220,112900,350964640,5130,5130,5130,5130,3
|
|
20240220,112800,350949250,5130,5120,5130,5120,152
|
|
20240220,112700,350170510,5120,5120,5120,5120,0
|
|
20240220,112600,350170510,5120,5120,5120,5120,0
|
|
20240220,112500,350170510,5120,5120,5120,5120,11
|
|
20240220,112400,350114190,5140,5130,5140,5130,6
|
|
20240220,112300,350083390,5120,5140,5140,5120,101
|
|
20240220,112200,349566250,5140,5130,5140,5130,10
|
|
20240220,112100,349514860,5120,5120,5120,5120,0
|
|
20240220,112000,349514860,5120,5120,5120,5120,0
|
|
20240220,111900,349514860,5120,5120,5120,5120,0
|
|
20240220,111800,349514860,5120,5120,5120,5120,0
|
|
20240220,111700,349514860,5120,5120,5120,5120,3
|
|
20240220,111600,349499500,5120,5120,5120,5120,11
|
|
20240220,111500,349443180,5120,5140,5140,5120,55
|
|
20240220,111400,349160520,5110,5110,5110,5110,0
|
|
20240220,111300,349160520,5110,5110,5110,5110,2
|
|
20240220,111200,349150300,5110,5110,5110,5110,0
|
|
20240220,111100,349150300,5110,5110,5110,5110,1000
|
|
20240220,111000,344040300,5110,5120,5120,5110,167
|
|
20240220,110900,343186920,5120,5120,5120,5120,434
|
|
20240220,110800,340964840,5120,5120,5120,5120,26
|
|
20240220,110700,340831720,5120,5120,5120,5120,249
|
|
20240220,110600,339556840,5110,5120,5120,5110,131
|
|
20240220,110500,338887270,5130,5130,5130,5130,1085
|
|
20240220,110400,333321220,5120,5120,5120,5120,100
|
|
20240220,110300,332809220,5120,5120,5120,5120,0
|
|
20240220,110200,332809220,5120,5120,5130,5120,1406
|
|
20240220,110100,325609700,5130,5150,5150,5130,1100
|
|
20240220,110000,319964700,5130,5140,5140,5130,5
|
|
20240220,105900,319939030,5130,5130,5130,5130,2
|
|
20240220,105800,319928770,5130,5140,5140,5130,2
|
|
20240220,105700,319918500,5150,5130,5150,5130,51
|
|
20240220,105600,319656240,5130,5130,5130,5130,1
|
|
20240220,105500,319651110,5130,5130,5130,5130,1
|
|
20240220,105400,319645980,5130,5130,5130,5130,4
|
|
20240220,105300,319625460,5120,5120,5120,5120,52
|
|
20240220,105200,319359220,5120,5130,5130,5120,497
|
|
20240220,105100,316812990,5130,5130,5130,5130,50
|
|
20240220,105000,316556490,5130,5130,5130,5130,302
|
|
20240220,104900,315007230,5130,5130,5130,5130,1401
|
|
20240220,104800,307820100,5130,5140,5140,5130,674
|
|
20240220,104700,304356680,5150,5150,5150,5150,70
|
|
20240220,104600,303996180,5150,5150,5150,5150,62
|
|
20240220,104500,303676880,5140,5140,5140,5140,9
|
|
20240220,104400,303630620,5140,5140,5140,5140,21
|
|
20240220,104300,303522680,5140,5150,5150,5140,101
|
|
20240220,104200,303002540,5150,5150,5150,5150,191
|
|
20240220,104100,302018890,5150,5140,5150,5130,950
|
|
20240220,104000,297143960,5140,5140,5140,5140,1000
|
|
20240220,103900,292003960,5140,5140,5140,5140,0
|
|
20240220,103800,292003960,5140,5140,5140,5140,130
|
|
20240220,103700,291335760,5160,5150,5160,5150,64
|
|
20240220,103600,291006020,5150,5150,5150,5150,182
|
|
20240220,103500,290068720,5150,5140,5150,5140,1085
|
|
20240220,103400,284487760,5140,5140,5140,5140,1
|
|
20240220,103300,284482620,5140,5140,5140,5140,158
|
|
20240220,103200,283670500,5140,5140,5140,5140,2
|
|
20240220,103100,283660220,5140,5150,5150,5140,1277
|
|
20240220,103000,277084840,5150,5150,5150,5150,400
|
|
20240220,102900,275024840,5150,5150,5160,5150,540
|
|
20240220,102800,272243640,5150,5150,5150,5150,214
|
|
20240220,102700,271141540,5150,5150,5150,5150,1
|
|
20240220,102600,271136390,5150,5150,5160,5150,598
|
|
20240220,102500,268056680,5150,5150,5150,5150,455
|
|
20240220,102400,265713430,5150,5150,5150,5150,11
|
|
20240220,102300,265656780,5150,5150,5150,5150,110
|
|
20240220,102200,265090280,5150,5150,5150,5150,103
|
|
20240220,102100,264559830,5150,5140,5150,5140,821
|
|
20240220,102000,260333170,5140,5140,5140,5140,1
|
|
20240220,101900,260328030,5140,5140,5140,5140,50
|
|
20240220,101800,260071030,5140,5140,5140,5140,0
|
|
20240220,101700,260071030,5140,5140,5140,5140,263
|
|
20240220,101600,258719210,5140,5130,5140,5130,1554
|
|
20240220,101500,250731740,5130,5130,5130,5130,16
|
|
20240220,101400,250649660,5130,5130,5130,5130,0
|
|
20240220,101300,250649660,5130,5130,5130,5130,50
|
|
20240220,101200,250393160,5140,5130,5140,5120,228
|
|
20240220,101100,249225720,5140,5140,5140,5140,10
|
|
20240220,101000,249174320,5130,5130,5130,5130,86
|
|
20240220,100900,248733140,5130,5140,5140,5130,195
|
|
20240220,100800,247732780,5140,5140,5150,5140,12
|
|
20240220,100700,247671090,5140,5140,5140,5140,1
|
|
20240220,100600,247665950,5150,5140,5150,5140,26
|
|
20240220,100500,247532070,5150,5160,5160,5150,5020
|
|
20240220,100400,221679040,5160,5150,5160,5150,91
|
|
20240220,100300,221210380,5160,5160,5160,5160,118
|
|
20240220,100200,220601500,5140,5140,5160,5140,164
|
|
20240220,100100,219758090,5140,5130,5140,5130,24
|
|
20240220,100000,219634960,5130,5130,5130,5130,0
|
|
20240220,095900,219634960,5130,5130,5130,5130,0
|
|
20240220,095800,219634960,5130,5140,5140,5130,1002
|
|
20240220,095700,214494570,5140,5130,5140,5130,12
|
|
20240220,095600,214432990,5140,5150,5150,5140,2188
|
|
20240220,095500,203172420,5160,5160,5160,5160,114
|
|
20240220,095400,202584180,5160,5160,5160,5160,536
|
|
20240220,095300,199818420,5160,5160,5160,5150,5
|
|
20240220,095200,199792630,5160,5160,5160,5160,518
|
|
20240220,095100,197119750,5160,5150,5160,5150,1828
|
|
20240220,095000,187689270,5160,5150,5160,5150,217
|
|
20240220,094900,186570650,5150,5150,5160,5150,832
|
|
20240220,094800,182285700,5130,5130,5130,5130,0
|
|
20240220,094700,182285700,5130,5130,5130,5130,0
|
|
20240220,094600,182285700,5130,5140,5140,5130,224
|
|
20240220,094500,181135340,5130,5130,5130,5130,194
|
|
20240220,094400,180140120,5130,5130,5130,5130,0
|
|
20240220,094300,180140120,5130,5140,5140,5130,117
|
|
20240220,094200,179539740,5140,5140,5140,5140,140
|
|
20240220,094100,178820140,5140,5140,5150,5140,727
|
|
20240220,094000,175082340,5140,5140,5140,5140,57
|
|
20240220,093900,174789360,5140,5130,5140,5120,862
|
|
20240220,093800,170371910,5130,5140,5150,5130,189
|
|
20240220,093700,169401930,5130,5150,5150,5130,2466
|
|
20240220,093600,156729850,5150,5150,5150,5150,1162
|
|
20240220,093500,150745550,5150,5150,5150,5150,912
|
|
20240220,093400,146048750,5160,5150,5160,5140,392
|
|
20240220,093300,144030000,5150,5140,5160,5140,1273
|
|
20240220,093200,137474700,5140,5160,5160,5140,103
|
|
20240220,093100,136944280,5160,5150,5160,5150,1404
|
|
20240220,093000,129713160,5110,5140,5140,5110,1311
|
|
20240220,092900,122984670,5120,5130,5130,5120,1581
|
|
20240220,092800,114879350,5120,5110,5120,5110,569
|
|
20240220,092700,111966120,5110,5120,5120,5110,168
|
|
20240220,092600,111106570,5120,5120,5120,5120,0
|
|
20240220,092500,111106570,5120,5120,5130,5120,259
|
|
20240220,092400,109779690,5100,5100,5100,5100,644
|
|
20240220,092300,106495290,5100,5100,5100,5100,1501
|
|
20240220,092200,98840190,5100,5100,5100,5100,156
|
|
20240220,092100,98044590,5100,5100,5100,5100,268
|
|
20240220,092000,96677790,5090,5100,5100,5090,144
|
|
20240220,091900,95943700,5100,5100,5100,5100,100
|
|
20240220,091800,95433700,5100,5100,5100,5090,236
|
|
20240220,091700,94232100,5100,5110,5120,5090,3341
|
|
20240220,091600,77209990,5110,5110,5120,5110,568
|
|
20240220,091500,74306880,5120,5140,5140,5120,248
|
|
20240220,091400,73036860,5140,5120,5140,5120,1599
|
|
20240220,091300,64847980,5120,5140,5140,5120,626
|
|
20240220,091200,61637860,5130,5150,5150,5130,389
|
|
20240220,091100,59637690,5150,5140,5150,5140,1500
|
|
20240220,091000,51923690,5150,5120,5150,5120,394
|
|
20240220,090900,49899810,5120,5120,5120,5120,160
|
|
20240220,090800,49080610,5120,5150,5160,5120,545
|
|
20240220,090700,46286990,5140,5140,5140,5140,225
|
|
20240220,090600,45130490,5160,5130,5160,5130,3773
|
|
20240220,090500,25769420,5130,5110,5130,5110,399
|
|
20240220,090400,23726710,5110,5100,5110,5100,1182
|
|
20240220,090300,17694170,5100,5110,5110,5100,80
|
|
20240220,090200,17285580,5100,5100,5130,5100,812
|
|
20240220,090100,13144050,5110,5130,5140,5110,2221
|
|
20240220,090000,1754210,5140,5090,5140,5090,342
|