631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192800,564470490,8320,8320,8320,8320,1764
|
|
20240222,192700,564470490,8320,8320,8320,8320,0
|
|
20240222,192600,564470490,8320,8320,8320,8320,0
|
|
20240222,192500,564470490,8320,8320,8320,8320,0
|
|
20240222,192400,564470490,8320,8320,8320,8320,0
|
|
20240222,192300,564470490,8320,8320,8320,8320,0
|
|
20240222,192200,564470490,8320,8320,8320,8320,0
|
|
20240222,192100,564470490,8320,8320,8320,8320,0
|
|
20240222,192000,564470490,8320,8320,8320,8320,0
|
|
20240222,191900,564470490,8320,8320,8320,8320,0
|
|
20240222,191800,564470490,8320,8320,8320,8320,0
|
|
20240222,191700,564470490,8320,8320,8320,8320,0
|
|
20240222,191600,564470490,8320,8320,8320,8320,0
|
|
20240222,191500,564470490,8320,8320,8320,8320,0
|
|
20240222,191400,564470490,8320,8320,8320,8320,0
|
|
20240222,191300,564470490,8320,8320,8320,8320,0
|
|
20240222,191200,564470490,8320,8320,8320,8320,0
|
|
20240222,191100,564470490,8320,8320,8320,8320,0
|
|
20240222,191000,564470490,8320,8320,8320,8320,0
|
|
20240222,190900,564470490,8320,8320,8320,8320,0
|
|
20240222,190800,564470490,8320,8320,8320,8320,0
|
|
20240222,190700,564470490,8320,8320,8320,8320,0
|
|
20240222,190600,564470490,8320,8320,8320,8320,0
|
|
20240222,190500,564470490,8320,8320,8320,8320,0
|
|
20240222,190400,564470490,8320,8320,8320,8320,0
|
|
20240222,190300,564470490,8320,8320,8320,8320,0
|
|
20240222,190200,564470490,8320,8320,8320,8320,0
|
|
20240222,190100,564470490,8320,8320,8320,8320,0
|
|
20240222,190000,564470490,8320,8320,8320,8320,0
|
|
20240222,185900,564470490,8320,8320,8320,8320,0
|
|
20240222,185800,564470490,8320,8320,8320,8320,1764
|
|
20240222,185700,564470490,8320,8320,8320,8320,0
|
|
20240222,185600,564470490,8320,8320,8320,8320,0
|
|
20240222,185500,564470490,8320,8320,8320,8320,0
|
|
20240222,185400,564470490,8320,8320,8320,8320,0
|
|
20240222,185300,564470490,8320,8320,8320,8320,0
|
|
20240222,185200,564470490,8320,8320,8320,8320,0
|
|
20240222,185100,564470490,8320,8320,8320,8320,0
|
|
20240222,185000,564470490,8320,8320,8320,8320,0
|
|
20240222,184900,564470490,8320,8320,8320,8320,0
|
|
20240222,184800,564470490,8320,8320,8320,8320,0
|
|
20240222,184700,564470490,8320,8320,8320,8320,0
|
|
20240222,184600,564470490,8320,8320,8320,8320,0
|
|
20240222,184500,564470490,8320,8320,8320,8320,0
|
|
20240222,184400,564470490,8320,8320,8320,8320,0
|
|
20240222,184300,564470490,8320,8320,8320,8320,0
|
|
20240222,184200,564470490,8320,8320,8320,8320,0
|
|
20240222,184100,564470490,8320,8320,8320,8320,0
|
|
20240222,184000,564470490,8320,8320,8320,8320,0
|
|
20240222,183900,564470490,8320,8320,8320,8320,0
|
|
20240222,183800,564470490,8320,8320,8320,8320,0
|
|
20240222,183700,564470490,8320,8320,8320,8320,0
|
|
20240222,183600,564470490,8320,8320,8320,8320,0
|
|
20240222,183500,564470490,8320,8320,8320,8320,0
|
|
20240222,183400,564470490,8320,8320,8320,8320,0
|
|
20240222,183300,564470490,8320,8320,8320,8320,0
|
|
20240222,183200,564470490,8320,8320,8320,8320,0
|
|
20240222,183100,564470490,8320,8320,8320,8320,0
|
|
20240222,183000,564470490,8320,8320,8320,8320,0
|
|
20240222,182900,564470490,8320,8320,8320,8320,0
|
|
20240222,182800,564470490,8320,8320,8320,8320,1764
|
|
20240222,182700,564470490,8320,8320,8320,8320,0
|
|
20240222,182600,564470490,8320,8320,8320,8320,0
|
|
20240222,182500,564470490,8320,8320,8320,8320,0
|
|
20240222,182400,564470490,8320,8320,8320,8320,0
|
|
20240222,182300,564470490,8320,8320,8320,8320,0
|
|
20240222,182200,564470490,8320,8320,8320,8320,0
|
|
20240222,182100,564470490,8320,8320,8320,8320,0
|
|
20240222,182000,564470490,8320,8320,8320,8320,0
|
|
20240222,181900,564470490,8320,8320,8320,8320,0
|
|
20240222,181800,564470490,8320,8320,8320,8320,0
|
|
20240222,181700,564470490,8320,8320,8320,8320,0
|
|
20240222,181600,564470490,8320,8320,8320,8320,0
|
|
20240222,181500,564470490,8320,8320,8320,8320,0
|
|
20240222,181400,564470490,8320,8320,8320,8320,0
|
|
20240222,181300,564470490,8320,8320,8320,8320,0
|
|
20240222,181200,564470490,8320,8320,8320,8320,0
|
|
20240222,181100,564470490,8320,8320,8320,8320,0
|
|
20240222,181000,564470490,8320,8320,8320,8320,0
|
|
20240222,180900,564470490,8320,8320,8320,8320,0
|
|
20240222,180800,564470490,8320,8320,8320,8320,0
|
|
20240222,180700,564470490,8320,8320,8320,8320,0
|
|
20240222,180600,564470490,8320,8320,8320,8320,0
|
|
20240222,180500,564470490,8320,8320,8320,8320,0
|
|
20240222,180400,564470490,8320,8320,8320,8320,0
|
|
20240222,180300,564470490,8320,8320,8320,8320,0
|
|
20240222,180200,564470490,8320,8320,8320,8320,0
|
|
20240222,180100,564470490,8320,8320,8320,8320,0
|
|
20240222,180000,564470490,8320,8320,8320,8320,0
|
|
20240222,175900,564470490,8320,8320,8320,8320,0
|
|
20240222,175800,564470490,8320,8320,8320,8320,1764
|
|
20240222,175700,564470490,8320,8320,8320,8320,0
|
|
20240222,175600,564470490,8320,8320,8320,8320,0
|
|
20240222,175500,564470490,8320,8320,8320,8320,0
|
|
20240222,175400,564470490,8320,8320,8320,8320,0
|
|
20240222,175300,564470490,8320,8320,8320,8320,0
|
|
20240222,175200,564470490,8320,8320,8320,8320,0
|
|
20240222,175100,564470490,8320,8320,8320,8320,0
|
|
20240222,175000,564470490,8320,8320,8320,8320,0
|
|
20240222,174900,564470490,8320,8320,8320,8320,0
|
|
20240222,174800,564470490,8320,8320,8320,8320,0
|
|
20240222,174700,564470490,8320,8320,8320,8320,0
|
|
20240222,174600,564470490,8320,8320,8320,8320,0
|
|
20240222,174500,564470490,8320,8320,8320,8320,0
|
|
20240222,174400,564470490,8320,8320,8320,8320,0
|
|
20240222,174300,564470490,8320,8320,8320,8320,0
|
|
20240222,174200,564470490,8320,8320,8320,8320,0
|
|
20240222,174100,564470490,8320,8320,8320,8320,0
|
|
20240222,174000,564470490,8320,8320,8320,8320,0
|
|
20240222,173900,564470490,8320,8320,8320,8320,0
|
|
20240222,173800,564470490,8320,8320,8320,8320,0
|
|
20240222,173700,564470490,8320,8320,8320,8320,0
|
|
20240222,173600,564470490,8320,8320,8320,8320,0
|
|
20240222,173500,564470490,8320,8320,8320,8320,0
|
|
20240222,173400,564470490,8320,8320,8320,8320,0
|
|
20240222,173300,564470490,8320,8320,8320,8320,0
|
|
20240222,173200,564470490,8320,8320,8320,8320,0
|
|
20240222,173100,564470490,8320,8320,8320,8320,0
|
|
20240222,173000,564470490,8320,8320,8320,8320,0
|
|
20240222,172900,564470490,8320,8320,8320,8320,0
|
|
20240222,172800,564470490,8320,8320,8320,8320,1764
|
|
20240222,172700,564470490,8320,8320,8320,8320,0
|
|
20240222,172600,564470490,8320,8320,8320,8320,0
|
|
20240222,172500,564470490,8320,8320,8320,8320,0
|
|
20240222,172400,564470490,8320,8320,8320,8320,0
|
|
20240222,172300,564470490,8320,8320,8320,8320,0
|
|
20240222,172200,564470490,8320,8320,8320,8320,0
|
|
20240222,172100,564470490,8320,8320,8320,8320,0
|
|
20240222,172000,564470490,8320,8320,8320,8320,0
|
|
20240222,171900,564470490,8320,8320,8320,8320,0
|
|
20240222,171800,564470490,8320,8320,8320,8320,0
|
|
20240222,171700,564470490,8320,8320,8320,8320,0
|
|
20240222,171600,564470490,8320,8320,8320,8320,0
|
|
20240222,171500,564470490,8320,8320,8320,8320,0
|
|
20240222,171400,564470490,8320,8320,8320,8320,0
|
|
20240222,171300,564470490,8320,8320,8320,8320,0
|
|
20240222,171200,564470490,8320,8320,8320,8320,0
|
|
20240222,171100,564470490,8320,8320,8320,8320,0
|
|
20240222,171000,564470490,8320,8320,8320,8320,0
|
|
20240222,170900,564470490,8320,8320,8320,8320,0
|
|
20240222,170800,564470490,8320,8320,8320,8320,0
|
|
20240222,170700,564470490,8320,8320,8320,8320,0
|
|
20240222,170600,564470490,8320,8320,8320,8320,0
|
|
20240222,170500,564470490,8320,8320,8320,8320,0
|
|
20240222,170400,564470490,8320,8320,8320,8320,0
|
|
20240222,170300,564470490,8320,8320,8320,8320,0
|
|
20240222,170200,564470490,8320,8320,8320,8320,0
|
|
20240222,170100,564470490,8320,8320,8320,8320,0
|
|
20240222,170000,564470490,8320,8320,8320,8320,0
|
|
20240222,165900,564470490,8320,8320,8320,8320,0
|
|
20240222,165800,564470490,8320,8320,8320,8320,1764
|
|
20240222,165700,564470490,8320,8320,8320,8320,0
|
|
20240222,165600,564470490,8320,8320,8320,8320,0
|
|
20240222,165500,564470490,8320,8320,8320,8320,0
|
|
20240222,165400,564470490,8320,8320,8320,8320,0
|
|
20240222,165300,564470490,8320,8320,8320,8320,0
|
|
20240222,165200,564470490,8320,8320,8320,8320,0
|
|
20240222,165100,564470490,8320,8320,8320,8320,0
|
|
20240222,165000,564470490,8320,8320,8320,8320,0
|
|
20240222,164900,564470490,8320,8320,8320,8320,0
|
|
20240222,164800,564470490,8320,8320,8320,8320,0
|
|
20240222,164700,564470490,8320,8320,8320,8320,0
|
|
20240222,164600,564470490,8320,8320,8320,8320,0
|
|
20240222,164500,564470490,8320,8320,8320,8320,0
|
|
20240222,164400,564470490,8320,8320,8320,8320,0
|
|
20240222,164300,564470490,8320,8320,8320,8320,0
|
|
20240222,164200,564470490,8320,8320,8320,8320,0
|
|
20240222,164100,564470490,8320,8320,8320,8320,0
|
|
20240222,164000,564470490,8320,8320,8320,8320,0
|
|
20240222,163900,564470490,8320,8320,8320,8320,0
|
|
20240222,163800,564470490,8320,8320,8320,8320,0
|
|
20240222,163700,564470490,8320,8320,8320,8320,0
|
|
20240222,163600,564470490,8320,8320,8320,8320,0
|
|
20240222,163500,564470490,8320,8320,8320,8320,0
|
|
20240222,163400,564470490,8320,8320,8320,8320,0
|
|
20240222,163300,564470490,8320,8320,8320,8320,0
|
|
20240222,163200,564470490,8320,8320,8320,8320,0
|
|
20240222,163100,564470490,8320,8320,8320,8320,0
|
|
20240222,163000,564470490,8320,8320,8320,8320,0
|
|
20240222,162900,564470490,8320,8320,8320,8320,0
|
|
20240222,162800,564470490,8320,8320,8320,8320,1764
|
|
20240222,162700,564470490,8320,8320,8320,8320,0
|
|
20240222,162600,564470490,8320,8320,8320,8320,0
|
|
20240222,162500,564470490,8320,8320,8320,8320,0
|
|
20240222,162400,564470490,8320,8320,8320,8320,0
|
|
20240222,162300,564470490,8320,8320,8320,8320,0
|
|
20240222,162200,564470490,8320,8320,8320,8320,0
|
|
20240222,162100,564470490,8320,8320,8320,8320,0
|
|
20240222,162000,564470490,8320,8320,8320,8320,0
|
|
20240222,161900,564470490,8320,8320,8320,8320,0
|
|
20240222,161800,564470490,8320,8320,8320,8320,0
|
|
20240222,161700,564470490,8320,8320,8320,8320,0
|
|
20240222,161600,564470490,8320,8320,8320,8320,0
|
|
20240222,161500,564470490,8320,8320,8320,8320,0
|
|
20240222,161400,564470490,8320,8320,8320,8320,0
|
|
20240222,161300,564470490,8320,8320,8320,8320,0
|
|
20240222,161200,564470490,8320,8320,8320,8320,0
|
|
20240222,161100,564470490,8320,8320,8320,8320,0
|
|
20240222,161000,564470490,8320,8320,8320,8320,0
|
|
20240222,160900,564470490,8320,8320,8320,8320,0
|
|
20240222,160800,564470490,8320,8320,8320,8320,0
|
|
20240222,160700,564470490,8320,8320,8320,8320,0
|
|
20240222,160600,564470490,8320,8320,8320,8320,0
|
|
20240222,160500,564470490,8320,8320,8320,8320,0
|
|
20240222,160400,564470490,8320,8320,8320,8320,0
|
|
20240222,160300,564470490,8320,8320,8320,8320,0
|
|
20240222,160200,564470490,8320,8320,8320,8320,0
|
|
20240222,160100,564470490,8320,8320,8320,8320,0
|
|
20240222,160000,564470490,8320,8320,8320,8320,0
|
|
20240222,155900,564470490,8320,8320,8320,8320,0
|
|
20240222,155800,564470490,8320,8320,8320,8320,1764
|
|
20240222,155700,564470490,8320,8320,8320,8320,0
|
|
20240222,155600,564470490,8320,8320,8320,8320,0
|
|
20240222,155500,564470490,8320,8320,8320,8320,0
|
|
20240222,155400,564470490,8320,8320,8320,8320,0
|
|
20240222,155300,564470490,8320,8320,8320,8320,0
|
|
20240222,155200,564470490,8320,8320,8320,8320,0
|
|
20240222,155100,564470490,8320,8320,8320,8320,0
|
|
20240222,155000,564470490,8320,8320,8320,8320,0
|
|
20240222,154900,564470490,8320,8320,8320,8320,0
|
|
20240222,154800,564470490,8320,8320,8320,8320,0
|
|
20240222,154700,564470490,8320,8320,8320,8320,0
|
|
20240222,154600,564470490,8320,8320,8320,8320,0
|
|
20240222,154500,564470490,8320,8320,8320,8320,0
|
|
20240222,154400,564470490,8320,8320,8320,8320,0
|
|
20240222,154300,564470490,8320,8320,8320,8320,0
|
|
20240222,154200,564470490,8320,8320,8320,8320,0
|
|
20240222,154100,564470490,8320,8320,8320,8320,0
|
|
20240222,154000,564470490,8320,8320,8320,8320,0
|
|
20240222,153900,564470490,8320,8320,8320,8320,0
|
|
20240222,153800,564470490,8320,8320,8320,8320,0
|
|
20240222,153700,564470490,8320,8320,8320,8320,0
|
|
20240222,153600,564470490,8320,8320,8320,8320,0
|
|
20240222,153500,564470490,8320,8320,8320,8320,0
|
|
20240222,153400,564470490,8320,8320,8320,8320,0
|
|
20240222,153300,564470490,8320,8320,8320,8320,0
|
|
20240222,153200,564470490,8320,8320,8320,8320,0
|
|
20240222,153100,564470490,8320,8320,8320,8320,0
|
|
20240222,153000,564470490,8320,8320,8320,8320,1764
|
|
20240222,152900,549794010,8300,8300,8300,8300,0
|
|
20240222,152800,549794010,8300,8300,8300,8300,0
|
|
20240222,152700,549794010,8300,8300,8300,8300,0
|
|
20240222,152600,549794010,8300,8300,8300,8300,0
|
|
20240222,152500,549794010,8300,8300,8300,8300,0
|
|
20240222,152400,549794010,8300,8300,8300,8300,0
|
|
20240222,152300,549794010,8300,8300,8300,8300,0
|
|
20240222,152200,549794010,8300,8300,8300,8300,0
|
|
20240222,152100,549794010,8300,8300,8300,8300,0
|
|
20240222,152000,549794010,8300,8300,8300,8300,0
|
|
20240222,151900,549794010,8300,8320,8320,8300,3
|
|
20240222,151800,549769080,8320,8320,8320,8320,3
|
|
20240222,151700,549744120,8280,8280,8280,8280,0
|
|
20240222,151600,549744120,8280,8280,8280,8280,298
|
|
20240222,151500,547276680,8280,8270,8280,8270,90
|
|
20240222,151400,546532370,8270,8270,8270,8270,0
|
|
20240222,151300,546532370,8270,8250,8270,8240,301
|
|
20240222,151200,544050750,8240,8240,8240,8240,0
|
|
20240222,151100,544050750,8240,8240,8240,8240,0
|
|
20240222,151000,544050750,8240,8250,8250,8240,124
|
|
20240222,150900,543027990,8270,8250,8270,8250,50
|
|
20240222,150800,542614590,8270,8270,8270,8270,1
|
|
20240222,150700,542606320,8240,8240,8240,8240,0
|
|
20240222,150600,542606320,8240,8240,8240,8240,0
|
|
20240222,150500,542606320,8240,8260,8260,8240,309
|
|
20240222,150400,540058440,8260,8270,8270,8260,198
|
|
20240222,150300,538422910,8280,8280,8280,8280,0
|
|
20240222,150200,538422910,8280,8280,8280,8280,0
|
|
20240222,150100,538422910,8280,8280,8280,8280,0
|
|
20240222,150000,538422910,8280,8280,8280,8280,0
|
|
20240222,145900,538422910,8280,8290,8290,8280,370
|
|
20240222,145800,535359300,8290,8300,8300,8290,318
|
|
20240222,145700,532719980,8290,8290,8290,8290,0
|
|
20240222,145600,532719980,8290,8300,8300,8290,16
|
|
20240222,145500,532587200,8330,8330,8330,8330,57
|
|
20240222,145400,532112390,8330,8330,8330,8330,0
|
|
20240222,145300,532112390,8330,8330,8330,8330,0
|
|
20240222,145200,532112390,8330,8330,8330,8330,0
|
|
20240222,145100,532112390,8330,8330,8330,8330,0
|
|
20240222,145000,532112390,8330,8330,8330,8330,0
|
|
20240222,144900,532112390,8330,8330,8330,8330,0
|
|
20240222,144800,532112390,8330,8300,8330,8300,2
|
|
20240222,144700,532095760,8330,8330,8330,8330,10
|
|
20240222,144600,532012460,8330,8330,8330,8330,0
|
|
20240222,144500,532012460,8330,8330,8330,8330,0
|
|
20240222,144400,532012460,8330,8330,8330,8330,1
|
|
20240222,144300,532004130,8310,8310,8310,8310,5
|
|
20240222,144200,531962580,8330,8320,8330,8320,11
|
|
20240222,144100,531871050,8340,8330,8340,8330,19
|
|
20240222,144000,531712770,8340,8340,8340,8340,0
|
|
20240222,143900,531712770,8340,8340,8340,8340,1
|
|
20240222,143800,531704430,8290,8270,8290,8270,514
|
|
20240222,143700,527453500,8270,8270,8270,8270,0
|
|
20240222,143600,527453500,8270,8280,8280,8270,154
|
|
20240222,143500,526178410,8280,8270,8280,8270,862
|
|
20240222,143400,519049410,8260,8290,8290,8260,502
|
|
20240222,143300,514898310,8290,8290,8290,8290,0
|
|
20240222,143200,514898310,8290,8290,8290,8290,0
|
|
20240222,143100,514898310,8290,8290,8290,8290,0
|
|
20240222,143000,514898310,8290,8290,8290,8290,0
|
|
20240222,142900,514898310,8290,8290,8290,8290,0
|
|
20240222,142800,514898310,8290,8290,8290,8290,0
|
|
20240222,142700,514898310,8290,8290,8290,8290,0
|
|
20240222,142600,514898310,8290,8290,8290,8290,0
|
|
20240222,142500,514898310,8290,8290,8290,8290,0
|
|
20240222,142400,514898310,8290,8290,8290,8290,50
|
|
20240222,142300,514483810,8280,8280,8280,8280,0
|
|
20240222,142200,514483810,8280,8280,8280,8280,0
|
|
20240222,142100,514483810,8280,8280,8280,8280,0
|
|
20240222,142000,514483810,8280,8280,8280,8280,0
|
|
20240222,141900,514483810,8280,8280,8280,8280,0
|
|
20240222,141800,514483810,8280,8280,8280,8280,0
|
|
20240222,141700,514483810,8280,8280,8280,8280,10
|
|
20240222,141600,514401010,8270,8280,8280,8270,81
|
|
20240222,141500,513730960,8280,8280,8280,8280,0
|
|
20240222,141400,513730960,8280,8280,8280,8280,1550
|
|
20240222,141300,500896960,8280,8290,8290,8280,1000
|
|
20240222,141200,492612440,8290,8300,8300,8290,1000
|
|
20240222,141100,484321870,8300,8300,8300,8300,1
|
|
20240222,141000,484313570,8300,8300,8300,8300,570
|
|
20240222,140900,479582570,8310,8310,8310,8310,712
|
|
20240222,140800,473665850,8320,8320,8320,8320,204
|
|
20240222,140700,471968570,8320,8320,8320,8320,1000
|
|
20240222,140600,463648570,8320,8320,8320,8320,30
|
|
20240222,140500,463398970,8360,8360,8370,8360,510
|
|
20240222,140400,459135160,8360,8360,8360,8360,60
|
|
20240222,140300,458633560,8330,8330,8330,8330,11
|
|
20240222,140200,458541930,8330,8360,8360,8330,21
|
|
20240222,140100,458366970,8360,8360,8360,8360,0
|
|
20240222,140000,458366970,8360,8360,8360,8360,0
|
|
20240222,135900,458366970,8360,8340,8360,8330,132
|
|
20240222,135800,457264210,8360,8360,8360,8360,400
|
|
20240222,135700,453920210,8360,8360,8360,8360,1
|
|
20240222,135600,453911850,8360,8360,8360,8360,1
|
|
20240222,135500,453903490,8360,8360,8360,8360,1
|
|
20240222,135400,453895130,8360,8360,8360,8360,0
|
|
20240222,135300,453895130,8360,8360,8360,8360,0
|
|
20240222,135200,453895130,8360,8350,8360,8350,78
|
|
20240222,135100,453243740,8360,8360,8360,8360,0
|
|
20240222,135000,453243740,8360,8330,8360,8320,802
|
|
20240222,134900,446564970,8360,8360,8360,8360,0
|
|
20240222,134800,446564970,8360,8360,8360,8360,1
|
|
20240222,134700,446556610,8330,8330,8330,8330,200
|
|
20240222,134600,444890610,8330,8330,8330,8330,0
|
|
20240222,134500,444890610,8330,8330,8340,8330,501
|
|
20240222,134400,440717260,8360,8350,8360,8350,59
|
|
20240222,134300,440224600,8360,8360,8360,8360,0
|
|
20240222,134200,440224600,8360,8350,8360,8350,23
|
|
20240222,134100,440032540,8340,8340,8340,8340,269
|
|
20240222,134000,437789080,8340,8340,8340,8340,169
|
|
20240222,133900,436379620,8340,8340,8340,8340,30
|
|
20240222,133800,436129420,8370,8370,8370,8370,0
|
|
20240222,133700,436129420,8370,8340,8370,8340,401
|
|
20240222,133600,432785050,8340,8340,8340,8340,0
|
|
20240222,133500,432785050,8340,8340,8340,8340,0
|
|
20240222,133400,432785050,8340,8340,8340,8340,1500
|
|
20240222,133300,420275050,8340,8340,8340,8340,2
|
|
20240222,133200,420258370,8370,8370,8370,8370,41
|
|
20240222,133100,419915200,8370,8330,8370,8330,331
|
|
20240222,133000,417144810,8370,8370,8370,8370,1
|
|
20240222,132900,417136440,8330,8330,8330,8330,10
|
|
20240222,132800,417053140,8330,8340,8340,8330,332
|
|
20240222,132700,414284770,8380,8380,8380,8380,0
|
|
20240222,132600,414284770,8380,8380,8380,8380,1
|
|
20240222,132500,414276390,8340,8340,8340,8340,0
|
|
20240222,132400,414276390,8340,8340,8340,8340,0
|
|
20240222,132300,414276390,8340,8340,8340,8340,2
|
|
20240222,132200,414259710,8340,8340,8340,8340,0
|
|
20240222,132100,414259710,8340,8340,8340,8340,0
|
|
20240222,132000,414259710,8340,8380,8380,8340,687
|
|
20240222,131900,408530090,8340,8350,8350,8340,51
|
|
20240222,131800,408104560,8390,8380,8390,8380,443
|
|
20240222,131700,404392210,8380,8380,8380,8380,0
|
|
20240222,131600,404392210,8380,8380,8380,8380,0
|
|
20240222,131500,404392210,8380,8380,8380,8380,0
|
|
20240222,131400,404392210,8380,8380,8380,8380,0
|
|
20240222,131300,404392210,8380,8380,8380,8380,1
|
|
20240222,131200,404383830,8380,8380,8380,8380,1
|
|
20240222,131100,404375450,8380,8380,8380,8380,0
|
|
20240222,131000,404375450,8380,8380,8380,8380,0
|
|
20240222,130900,404375450,8380,8380,8380,8380,0
|
|
20240222,130800,404375450,8380,8330,8380,8320,69
|
|
20240222,130700,403800970,8390,8340,8390,8320,1001
|
|
20240222,130600,395459260,8400,8390,8400,8390,3
|
|
20240222,130500,395434080,8410,8400,8410,8400,201
|
|
20240222,130400,393745120,8340,8340,8340,8340,1
|
|
20240222,130300,393736780,8350,8350,8350,8350,254
|
|
20240222,130200,391615880,8350,8350,8350,8350,20
|
|
20240222,130100,391448880,8350,8400,8400,8350,8
|
|
20240222,130000,391381730,8400,8400,8400,8400,0
|
|
20240222,125900,391381730,8400,8350,8400,8350,122
|
|
20240222,125800,390362130,8350,8360,8360,8350,238
|
|
20240222,125700,388373340,8360,8360,8360,8360,0
|
|
20240222,125600,388373340,8360,8360,8360,8360,60
|
|
20240222,125500,387871740,8360,8360,8360,8360,0
|
|
20240222,125400,387871740,8360,8360,8360,8360,11
|
|
20240222,125300,387779780,8340,8360,8360,8340,1289
|
|
20240222,125200,377019000,8350,8370,8370,8350,156
|
|
20240222,125100,375715620,8370,8400,8400,8370,260
|
|
20240222,125000,373533030,8400,8410,8410,8360,2071
|
|
20240222,124900,356182280,8400,8310,8400,8290,3893
|
|
20240222,124800,323759780,8300,8310,8310,8300,688
|
|
20240222,124700,318043450,8350,8350,8350,8310,5
|
|
20240222,124600,318001740,8300,8320,8370,8300,163
|
|
20240222,124500,316647250,8320,8320,8320,8320,0
|
|
20240222,124400,316647250,8320,8330,8330,8300,1069
|
|
20240222,124300,307757340,8320,8360,8360,8320,794
|
|
20240222,124200,301134360,8370,8370,8370,8370,166
|
|
20240222,124100,299744940,8410,8400,8410,8360,1092
|
|
20240222,124000,290590950,8440,8450,8470,8420,1070
|
|
20240222,123900,281562530,8450,8350,8560,8350,5522
|
|
20240222,123800,234795300,8410,8480,8600,8330,8042
|
|
20240222,123700,166524880,8450,8250,8550,8250,9590
|
|
20240222,123600,86034030,8250,8250,8250,8250,1
|
|
20240222,123500,86025780,8250,8250,8250,8250,0
|
|
20240222,123400,86025780,8250,8250,8250,8250,0
|
|
20240222,123300,86025780,8250,8250,8250,8250,0
|
|
20240222,123200,86025780,8250,8250,8250,8250,0
|
|
20240222,123100,86025780,8250,8250,8250,8250,0
|
|
20240222,123000,86025780,8250,8250,8250,8250,0
|
|
20240222,122900,86025780,8250,8250,8250,8250,1
|
|
20240222,122800,86017530,8220,8220,8220,8220,0
|
|
20240222,122700,86017530,8220,8220,8220,8220,10
|
|
20240222,122600,85935330,8210,8210,8210,8210,0
|
|
20240222,122500,85935330,8210,8210,8210,8210,159
|
|
20240222,122400,84629940,8220,8220,8220,8220,0
|
|
20240222,122300,84629940,8220,8220,8220,8220,0
|
|
20240222,122200,84629940,8220,8220,8220,8220,1
|
|
20240222,122100,84621720,8210,8210,8210,8210,0
|
|
20240222,122000,84621720,8210,8210,8210,8210,0
|
|
20240222,121900,84621720,8210,8210,8210,8210,0
|
|
20240222,121800,84621720,8210,8210,8210,8210,20
|
|
20240222,121700,84457520,8220,8220,8220,8220,59
|
|
20240222,121600,83972540,8220,8220,8220,8220,0
|
|
20240222,121500,83972540,8220,8220,8220,8220,0
|
|
20240222,121400,83972540,8220,8220,8220,8220,0
|
|
20240222,121300,83972540,8220,8220,8220,8220,0
|
|
20240222,121200,83972540,8220,8220,8220,8220,0
|
|
20240222,121100,83972540,8220,8220,8220,8220,0
|
|
20240222,121000,83972540,8220,8220,8220,8220,0
|
|
20240222,120900,83972540,8220,8220,8220,8220,0
|
|
20240222,120800,83972540,8220,8220,8220,8220,0
|
|
20240222,120700,83972540,8220,8220,8220,8220,0
|
|
20240222,120600,83972540,8220,8240,8240,8220,41
|
|
20240222,120500,83635470,8250,8250,8250,8250,0
|
|
20240222,120400,83635470,8250,8250,8250,8250,0
|
|
20240222,120300,83635470,8250,8250,8250,8250,0
|
|
20240222,120200,83635470,8250,8250,8250,8250,0
|
|
20240222,120100,83635470,8250,8250,8250,8250,0
|
|
20240222,120000,83635470,8250,8250,8250,8250,0
|
|
20240222,115900,83635470,8250,8250,8250,8250,0
|
|
20240222,115800,83635470,8250,8250,8250,8250,30
|
|
20240222,115700,83387970,8250,8250,8250,8250,0
|
|
20240222,115600,83387970,8250,8250,8250,8250,0
|
|
20240222,115500,83387970,8250,8250,8250,8250,1
|
|
20240222,115400,83379720,8250,8250,8250,8250,0
|
|
20240222,115300,83379720,8250,8250,8250,8250,1
|
|
20240222,115200,83371470,8240,8240,8240,8240,1
|
|
20240222,115100,83363230,8220,8220,8220,8220,0
|
|
20240222,115000,83363230,8220,8220,8220,8220,10
|
|
20240222,114900,83281030,8250,8250,8250,8250,0
|
|
20240222,114800,83281030,8250,8250,8250,8250,0
|
|
20240222,114700,83281030,8250,8250,8250,8250,0
|
|
20240222,114600,83281030,8250,8250,8250,8250,0
|
|
20240222,114500,83281030,8250,8250,8250,8250,0
|
|
20240222,114400,83281030,8250,8250,8250,8250,0
|
|
20240222,114300,83281030,8250,8210,8250,8210,70
|
|
20240222,114200,82706190,8220,8220,8220,8220,0
|
|
20240222,114100,82706190,8220,8220,8220,8220,0
|
|
20240222,114000,82706190,8220,8220,8220,8220,1
|
|
20240222,113900,82697970,8210,8210,8210,8210,0
|
|
20240222,113800,82697970,8210,8210,8210,8210,0
|
|
20240222,113700,82697970,8210,8210,8210,8210,0
|
|
20240222,113600,82697970,8210,8210,8210,8210,0
|
|
20240222,113500,82697970,8210,8210,8210,8210,0
|
|
20240222,113400,82697970,8210,8220,8220,8210,528
|
|
20240222,113300,78361750,8220,8220,8220,8220,0
|
|
20240222,113200,78361750,8220,8220,8220,8220,28
|
|
20240222,113100,78131590,8260,8260,8260,8260,0
|
|
20240222,113000,78131590,8260,8260,8260,8260,0
|
|
20240222,112900,78131590,8260,8260,8260,8260,0
|
|
20240222,112800,78131590,8260,8260,8260,8260,0
|
|
20240222,112700,78131590,8260,8260,8260,8260,0
|
|
20240222,112600,78131590,8260,8260,8260,8260,0
|
|
20240222,112500,78131590,8260,8260,8260,8260,0
|
|
20240222,112400,78131590,8260,8260,8260,8260,0
|
|
20240222,112300,78131590,8260,8260,8260,8260,0
|
|
20240222,112200,78131590,8260,8260,8260,8260,0
|
|
20240222,112100,78131590,8260,8260,8260,8260,0
|
|
20240222,112000,78131590,8260,8260,8260,8260,0
|
|
20240222,111900,78131590,8260,8260,8260,8260,0
|
|
20240222,111800,78131590,8260,8260,8260,8260,0
|
|
20240222,111700,78131590,8260,8260,8260,8260,0
|
|
20240222,111600,78131590,8260,8260,8260,8260,0
|
|
20240222,111500,78131590,8260,8260,8260,8260,0
|
|
20240222,111400,78131590,8260,8260,8260,8260,2
|
|
20240222,111300,78115070,8220,8220,8220,8220,0
|
|
20240222,111200,78115070,8220,8220,8220,8220,0
|
|
20240222,111100,78115070,8220,8220,8220,8220,0
|
|
20240222,111000,78115070,8220,8220,8220,8220,0
|
|
20240222,110900,78115070,8220,8220,8220,8220,1
|
|
20240222,110800,78106850,8270,8270,8270,8270,0
|
|
20240222,110700,78106850,8270,8270,8270,8270,0
|
|
20240222,110600,78106850,8270,8270,8270,8270,0
|
|
20240222,110500,78106850,8270,8270,8270,8270,0
|
|
20240222,110400,78106850,8270,8270,8270,8270,0
|
|
20240222,110300,78106850,8270,8270,8270,8270,0
|
|
20240222,110200,78106850,8270,8270,8270,8270,0
|
|
20240222,110100,78106850,8270,8270,8270,8270,0
|
|
20240222,110000,78106850,8270,8270,8270,8270,0
|
|
20240222,105900,78106850,8270,8270,8270,8270,0
|
|
20240222,105800,78106850,8270,8270,8270,8270,0
|
|
20240222,105700,78106850,8270,8270,8270,8270,0
|
|
20240222,105600,78106850,8270,8270,8270,8270,0
|
|
20240222,105500,78106850,8270,8270,8270,8270,0
|
|
20240222,105400,78106850,8270,8270,8270,8270,0
|
|
20240222,105300,78106850,8270,8240,8270,8240,222
|
|
20240222,105200,76276230,8240,8240,8240,8240,0
|
|
20240222,105100,76276230,8240,8240,8240,8240,0
|
|
20240222,105000,76276230,8240,8240,8240,8240,0
|
|
20240222,104900,76276230,8240,8240,8240,8240,0
|
|
20240222,104800,76276230,8240,8240,8240,8240,0
|
|
20240222,104700,76276230,8240,8200,8240,8200,623
|
|
20240222,104600,71167120,8210,8210,8220,8210,129
|
|
20240222,104500,70108000,8220,8220,8220,8210,43
|
|
20240222,104400,69754580,8240,8240,8240,8240,0
|
|
20240222,104300,69754580,8240,8240,8240,8240,0
|
|
20240222,104200,69754580,8240,8240,8240,8240,0
|
|
20240222,104100,69754580,8240,8240,8240,8240,0
|
|
20240222,104000,69754580,8240,8240,8240,8240,0
|
|
20240222,103900,69754580,8240,8240,8240,8240,0
|
|
20240222,103800,69754580,8240,8240,8240,8240,0
|
|
20240222,103700,69754580,8240,8240,8240,8240,0
|
|
20240222,103600,69754580,8240,8240,8240,8240,0
|
|
20240222,103500,69754580,8240,8240,8240,8240,0
|
|
20240222,103400,69754580,8240,8240,8240,8240,0
|
|
20240222,103300,69754580,8240,8240,8240,8240,0
|
|
20240222,103200,69754580,8240,8220,8240,8220,65
|
|
20240222,103100,69220250,8220,8220,8220,8220,0
|
|
20240222,103000,69220250,8220,8220,8220,8220,0
|
|
20240222,102900,69220250,8220,8220,8220,8220,0
|
|
20240222,102800,69220250,8220,8220,8220,8220,165
|
|
20240222,102700,67863950,8250,8250,8250,8250,0
|
|
20240222,102600,67863950,8250,8250,8250,8250,0
|
|
20240222,102500,67863950,8250,8220,8250,8220,912
|
|
20240222,102400,60367280,8250,8250,8250,8250,0
|
|
20240222,102300,60367280,8250,8250,8250,8250,1
|
|
20240222,102200,60359030,8220,8220,8220,8220,1
|
|
20240222,102100,60350810,8250,8250,8250,8250,0
|
|
20240222,102000,60350810,8250,8250,8250,8250,0
|
|
20240222,101900,60350810,8250,8250,8250,8250,0
|
|
20240222,101800,60350810,8250,8250,8250,8250,0
|
|
20240222,101700,60350810,8250,8250,8250,8250,0
|
|
20240222,101600,60350810,8250,8250,8250,8250,0
|
|
20240222,101500,60350810,8250,8250,8250,8250,1
|
|
20240222,101400,60342560,8210,8210,8210,8210,0
|
|
20240222,101300,60342560,8210,8210,8210,8210,0
|
|
20240222,101200,60342560,8210,8210,8210,8210,225
|
|
20240222,101100,58495310,8260,8240,8260,8240,13
|
|
20240222,101000,58388130,8260,8260,8260,8260,0
|
|
20240222,100900,58388130,8260,8260,8260,8260,0
|
|
20240222,100800,58388130,8260,8260,8260,8260,0
|
|
20240222,100700,58388130,8260,8260,8260,8260,0
|
|
20240222,100600,58388130,8260,8260,8260,8260,0
|
|
20240222,100500,58388130,8260,8220,8260,8220,251
|
|
20240222,100400,56320900,8240,8240,8240,8240,0
|
|
20240222,100300,56320900,8240,8240,8240,8240,0
|
|
20240222,100200,56320900,8240,8240,8240,8240,0
|
|
20240222,100100,56320900,8240,8240,8240,8240,0
|
|
20240222,100000,56320900,8240,8240,8240,8240,0
|
|
20240222,095900,56320900,8240,8240,8240,8240,0
|
|
20240222,095800,56320900,8240,8210,8240,8210,3
|
|
20240222,095700,56296240,8240,8230,8240,8230,649
|
|
20240222,095600,50954960,8250,8250,8250,8250,0
|
|
20240222,095500,50954960,8250,8250,8250,8250,0
|
|
20240222,095400,50954960,8250,8250,8250,8250,50
|
|
20240222,095300,50542460,8270,8270,8270,8270,0
|
|
20240222,095200,50542460,8270,8240,8270,8240,11
|
|
20240222,095100,50451790,8230,8230,8230,8230,52
|
|
20240222,095000,50023830,8230,8230,8230,8230,0
|
|
20240222,094900,50023830,8230,8230,8230,8230,0
|
|
20240222,094800,50023830,8230,8220,8230,8220,97
|
|
20240222,094700,49226480,8250,8250,8250,8250,0
|
|
20240222,094600,49226480,8250,8250,8250,8250,0
|
|
20240222,094500,49226480,8250,8250,8250,8250,1
|
|
20240222,094400,49218230,8260,8260,8260,8260,0
|
|
20240222,094300,49218230,8260,8260,8260,8260,0
|
|
20240222,094200,49218230,8260,8260,8260,8260,0
|
|
20240222,094100,49218230,8260,8260,8260,8260,0
|
|
20240222,094000,49218230,8260,8260,8260,8260,0
|
|
20240222,093900,49218230,8260,8260,8260,8260,4
|
|
20240222,093800,49185190,8260,8260,8260,8260,8
|
|
20240222,093700,49119110,8260,8260,8260,8260,1
|
|
20240222,093600,49110850,8260,8260,8260,8260,0
|
|
20240222,093500,49110850,8260,8260,8260,8260,199
|
|
20240222,093400,47467110,8270,8270,8270,8270,0
|
|
20240222,093300,47467110,8270,8270,8270,8270,0
|
|
20240222,093200,47467110,8270,8270,8270,8270,0
|
|
20240222,093100,47467110,8270,8270,8270,8270,1
|
|
20240222,093000,47458840,8270,8270,8270,8270,0
|
|
20240222,092900,47458840,8270,8220,8270,8220,103
|
|
20240222,092800,46611130,8270,8270,8270,8270,0
|
|
20240222,092700,46611130,8270,8270,8270,8270,0
|
|
20240222,092600,46611130,8270,8270,8270,8270,0
|
|
20240222,092500,46611130,8270,8270,8270,8270,0
|
|
20240222,092400,46611130,8270,8270,8270,8270,0
|
|
20240222,092300,46611130,8270,8270,8270,8270,1209
|
|
20240222,092200,36612700,8270,8270,8270,8270,1
|
|
20240222,092100,36604430,8270,8270,8270,8270,0
|
|
20240222,092000,36604430,8270,8250,8270,8250,116
|
|
20240222,091900,35645310,8250,8220,8250,8220,19
|
|
20240222,091800,35489080,8220,8240,8240,8220,983
|
|
20240222,091700,27394670,8270,8270,8270,8270,0
|
|
20240222,091600,27394670,8270,8270,8270,8270,49
|
|
20240222,091500,26989440,8280,8250,8280,8250,83
|
|
20240222,091400,26304660,8280,8280,8280,8280,0
|
|
20240222,091300,26304660,8280,8280,8280,8280,0
|
|
20240222,091200,26304660,8280,8280,8280,8280,0
|
|
20240222,091100,26304660,8280,8280,8280,8280,1
|
|
20240222,091000,26296380,8270,8230,8270,8230,210
|
|
20240222,090900,24567830,8240,8240,8240,8240,106
|
|
20240222,090800,23694390,8240,8240,8240,8240,636
|
|
20240222,090700,18453750,8300,8290,8300,8290,3
|
|
20240222,090600,18428860,8280,8280,8280,8280,117
|
|
20240222,090500,17460100,8280,8280,8280,8280,1
|
|
20240222,090400,17451820,8280,8230,8280,8230,2
|
|
20240222,090300,17435310,8240,8240,8240,8240,500
|
|
20240222,090200,13315310,8240,8280,8280,8240,150
|
|
20240222,090100,12079270,8240,8240,8240,8240,600
|
|
20240222,090000,7135270,8240,8270,8270,8240,865
|