614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,191000,2188002875,4100,4100,4100,4100,0
|
|
20240223,190900,2188002875,4100,4100,4100,4100,0
|
|
20240223,190800,2188002875,4100,4100,4100,4100,0
|
|
20240223,190700,2188002875,4100,4100,4100,4100,0
|
|
20240223,190600,2188002875,4100,4100,4100,4100,0
|
|
20240223,190500,2188002875,4100,4100,4100,4100,0
|
|
20240223,190400,2188002875,4100,4100,4100,4100,0
|
|
20240223,190300,2188002875,4100,4100,4100,4100,0
|
|
20240223,190200,2188002875,4100,4100,4100,4100,0
|
|
20240223,190100,2188002875,4100,4100,4100,4100,0
|
|
20240223,190000,2188002875,4100,4100,4100,4100,0
|
|
20240223,185900,2188002875,4100,4100,4100,4100,0
|
|
20240223,185800,2188002875,4100,4100,4100,4100,0
|
|
20240223,185700,2188002875,4100,4100,4100,4100,0
|
|
20240223,185600,2188002875,4100,4100,4100,4100,0
|
|
20240223,185500,2188002875,4100,4100,4100,4100,0
|
|
20240223,185400,2188002875,4100,4100,4100,4100,0
|
|
20240223,185300,2188002875,4100,4100,4100,4100,0
|
|
20240223,185200,2188002875,4100,4100,4100,4100,0
|
|
20240223,185100,2188002875,4100,4100,4100,4100,0
|
|
20240223,185000,2188002875,4100,4100,4100,4100,0
|
|
20240223,184900,2188002875,4100,4100,4100,4100,0
|
|
20240223,184800,2188002875,4100,4100,4100,4100,0
|
|
20240223,184700,2188002875,4100,4100,4100,4100,0
|
|
20240223,184600,2188002875,4100,4100,4100,4100,0
|
|
20240223,184500,2188002875,4100,4100,4100,4100,0
|
|
20240223,184400,2188002875,4100,4100,4100,4100,0
|
|
20240223,184300,2188002875,4100,4100,4100,4100,0
|
|
20240223,184200,2188002875,4100,4100,4100,4100,0
|
|
20240223,184100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,184000,2188002875,4100,4100,4100,4100,0
|
|
20240223,183900,2188002875,4100,4100,4100,4100,0
|
|
20240223,183800,2188002875,4100,4100,4100,4100,0
|
|
20240223,183700,2188002875,4100,4100,4100,4100,0
|
|
20240223,183600,2188002875,4100,4100,4100,4100,0
|
|
20240223,183500,2188002875,4100,4100,4100,4100,0
|
|
20240223,183400,2188002875,4100,4100,4100,4100,0
|
|
20240223,183300,2188002875,4100,4100,4100,4100,0
|
|
20240223,183200,2188002875,4100,4100,4100,4100,0
|
|
20240223,183100,2188002875,4100,4100,4100,4100,0
|
|
20240223,183000,2188002875,4100,4100,4100,4100,0
|
|
20240223,182900,2188002875,4100,4100,4100,4100,0
|
|
20240223,182800,2188002875,4100,4100,4100,4100,0
|
|
20240223,182700,2188002875,4100,4100,4100,4100,0
|
|
20240223,182600,2188002875,4100,4100,4100,4100,0
|
|
20240223,182500,2188002875,4100,4100,4100,4100,0
|
|
20240223,182400,2188002875,4100,4100,4100,4100,0
|
|
20240223,182300,2188002875,4100,4100,4100,4100,0
|
|
20240223,182200,2188002875,4100,4100,4100,4100,0
|
|
20240223,182100,2188002875,4100,4100,4100,4100,0
|
|
20240223,182000,2188002875,4100,4100,4100,4100,0
|
|
20240223,181900,2188002875,4100,4100,4100,4100,0
|
|
20240223,181800,2188002875,4100,4100,4100,4100,0
|
|
20240223,181700,2188002875,4100,4100,4100,4100,0
|
|
20240223,181600,2188002875,4100,4100,4100,4100,0
|
|
20240223,181500,2188002875,4100,4100,4100,4100,0
|
|
20240223,181400,2188002875,4100,4100,4100,4100,0
|
|
20240223,181300,2188002875,4100,4100,4100,4100,0
|
|
20240223,181200,2188002875,4100,4100,4100,4100,0
|
|
20240223,181100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,181000,2188002875,4100,4100,4100,4100,0
|
|
20240223,180900,2188002875,4100,4100,4100,4100,0
|
|
20240223,180800,2188002875,4100,4100,4100,4100,0
|
|
20240223,180700,2188002875,4100,4100,4100,4100,0
|
|
20240223,180600,2188002875,4100,4100,4100,4100,0
|
|
20240223,180500,2188002875,4100,4100,4100,4100,0
|
|
20240223,180400,2188002875,4100,4100,4100,4100,0
|
|
20240223,180300,2188002875,4100,4100,4100,4100,0
|
|
20240223,180200,2188002875,4100,4100,4100,4100,0
|
|
20240223,180100,2188002875,4100,4100,4100,4100,0
|
|
20240223,180000,2188002875,4100,4100,4100,4100,0
|
|
20240223,175900,2188002875,4100,4100,4100,4100,0
|
|
20240223,175800,2188002875,4100,4100,4100,4100,0
|
|
20240223,175700,2188002875,4100,4100,4100,4100,0
|
|
20240223,175600,2188002875,4100,4100,4100,4100,0
|
|
20240223,175500,2188002875,4100,4100,4100,4100,0
|
|
20240223,175400,2188002875,4100,4100,4100,4100,0
|
|
20240223,175300,2188002875,4100,4100,4100,4100,0
|
|
20240223,175200,2188002875,4100,4100,4100,4100,0
|
|
20240223,175100,2188002875,4100,4100,4100,4100,0
|
|
20240223,175000,2188002875,4100,4100,4100,4100,0
|
|
20240223,174900,2188002875,4100,4100,4100,4100,0
|
|
20240223,174800,2188002875,4100,4100,4100,4100,0
|
|
20240223,174700,2188002875,4100,4100,4100,4100,0
|
|
20240223,174600,2188002875,4100,4100,4100,4100,0
|
|
20240223,174500,2188002875,4100,4100,4100,4100,0
|
|
20240223,174400,2188002875,4100,4100,4100,4100,0
|
|
20240223,174300,2188002875,4100,4100,4100,4100,0
|
|
20240223,174200,2188002875,4100,4100,4100,4100,0
|
|
20240223,174100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,174000,2188002875,4100,4100,4100,4100,0
|
|
20240223,173900,2188002875,4100,4100,4100,4100,0
|
|
20240223,173800,2188002875,4100,4100,4100,4100,0
|
|
20240223,173700,2188002875,4100,4100,4100,4100,0
|
|
20240223,173600,2188002875,4100,4100,4100,4100,0
|
|
20240223,173500,2188002875,4100,4100,4100,4100,0
|
|
20240223,173400,2188002875,4100,4100,4100,4100,0
|
|
20240223,173300,2188002875,4100,4100,4100,4100,0
|
|
20240223,173200,2188002875,4100,4100,4100,4100,0
|
|
20240223,173100,2188002875,4100,4100,4100,4100,0
|
|
20240223,173000,2188002875,4100,4100,4100,4100,0
|
|
20240223,172900,2188002875,4100,4100,4100,4100,0
|
|
20240223,172800,2188002875,4100,4100,4100,4100,0
|
|
20240223,172700,2188002875,4100,4100,4100,4100,0
|
|
20240223,172600,2188002875,4100,4100,4100,4100,0
|
|
20240223,172500,2188002875,4100,4100,4100,4100,0
|
|
20240223,172400,2188002875,4100,4100,4100,4100,0
|
|
20240223,172300,2188002875,4100,4100,4100,4100,0
|
|
20240223,172200,2188002875,4100,4100,4100,4100,0
|
|
20240223,172100,2188002875,4100,4100,4100,4100,0
|
|
20240223,172000,2188002875,4100,4100,4100,4100,0
|
|
20240223,171900,2188002875,4100,4100,4100,4100,0
|
|
20240223,171800,2188002875,4100,4100,4100,4100,0
|
|
20240223,171700,2188002875,4100,4100,4100,4100,0
|
|
20240223,171600,2188002875,4100,4100,4100,4100,0
|
|
20240223,171500,2188002875,4100,4100,4100,4100,0
|
|
20240223,171400,2188002875,4100,4100,4100,4100,0
|
|
20240223,171300,2188002875,4100,4100,4100,4100,0
|
|
20240223,171200,2188002875,4100,4100,4100,4100,0
|
|
20240223,171100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,171000,2188002875,4100,4100,4100,4100,0
|
|
20240223,170900,2188002875,4100,4100,4100,4100,0
|
|
20240223,170800,2188002875,4100,4100,4100,4100,0
|
|
20240223,170700,2188002875,4100,4100,4100,4100,0
|
|
20240223,170600,2188002875,4100,4100,4100,4100,0
|
|
20240223,170500,2188002875,4100,4100,4100,4100,0
|
|
20240223,170400,2188002875,4100,4100,4100,4100,0
|
|
20240223,170300,2188002875,4100,4100,4100,4100,0
|
|
20240223,170200,2188002875,4100,4100,4100,4100,0
|
|
20240223,170100,2188002875,4100,4100,4100,4100,0
|
|
20240223,170000,2188002875,4100,4100,4100,4100,0
|
|
20240223,165900,2188002875,4100,4100,4100,4100,0
|
|
20240223,165800,2188002875,4100,4100,4100,4100,0
|
|
20240223,165700,2188002875,4100,4100,4100,4100,0
|
|
20240223,165600,2188002875,4100,4100,4100,4100,0
|
|
20240223,165500,2188002875,4100,4100,4100,4100,0
|
|
20240223,165400,2188002875,4100,4100,4100,4100,0
|
|
20240223,165300,2188002875,4100,4100,4100,4100,0
|
|
20240223,165200,2188002875,4100,4100,4100,4100,0
|
|
20240223,165100,2188002875,4100,4100,4100,4100,0
|
|
20240223,165000,2188002875,4100,4100,4100,4100,0
|
|
20240223,164900,2188002875,4100,4100,4100,4100,0
|
|
20240223,164800,2188002875,4100,4100,4100,4100,0
|
|
20240223,164700,2188002875,4100,4100,4100,4100,0
|
|
20240223,164600,2188002875,4100,4100,4100,4100,0
|
|
20240223,164500,2188002875,4100,4100,4100,4100,0
|
|
20240223,164400,2188002875,4100,4100,4100,4100,0
|
|
20240223,164300,2188002875,4100,4100,4100,4100,0
|
|
20240223,164200,2188002875,4100,4100,4100,4100,0
|
|
20240223,164100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,164000,2188002875,4100,4100,4100,4100,0
|
|
20240223,163900,2188002875,4100,4100,4100,4100,0
|
|
20240223,163800,2188002875,4100,4100,4100,4100,0
|
|
20240223,163700,2188002875,4100,4100,4100,4100,0
|
|
20240223,163600,2188002875,4100,4100,4100,4100,0
|
|
20240223,163500,2188002875,4100,4100,4100,4100,0
|
|
20240223,163400,2188002875,4100,4100,4100,4100,0
|
|
20240223,163300,2188002875,4100,4100,4100,4100,0
|
|
20240223,163200,2188002875,4100,4100,4100,4100,0
|
|
20240223,163100,2188002875,4100,4100,4100,4100,0
|
|
20240223,163000,2188002875,4100,4100,4100,4100,0
|
|
20240223,162900,2188002875,4100,4100,4100,4100,0
|
|
20240223,162800,2188002875,4100,4100,4100,4100,0
|
|
20240223,162700,2188002875,4100,4100,4100,4100,0
|
|
20240223,162600,2188002875,4100,4100,4100,4100,0
|
|
20240223,162500,2188002875,4100,4100,4100,4100,0
|
|
20240223,162400,2188002875,4100,4100,4100,4100,0
|
|
20240223,162300,2188002875,4100,4100,4100,4100,0
|
|
20240223,162200,2188002875,4100,4100,4100,4100,0
|
|
20240223,162100,2188002875,4100,4100,4100,4100,0
|
|
20240223,162000,2188002875,4100,4100,4100,4100,0
|
|
20240223,161900,2188002875,4100,4100,4100,4100,0
|
|
20240223,161800,2188002875,4100,4100,4100,4100,0
|
|
20240223,161700,2188002875,4100,4100,4100,4100,0
|
|
20240223,161600,2188002875,4100,4100,4100,4100,0
|
|
20240223,161500,2188002875,4100,4100,4100,4100,0
|
|
20240223,161400,2188002875,4100,4100,4100,4100,0
|
|
20240223,161300,2188002875,4100,4100,4100,4100,0
|
|
20240223,161200,2188002875,4100,4100,4100,4100,0
|
|
20240223,161100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,161000,2188002875,4100,4100,4100,4100,0
|
|
20240223,160900,2188002875,4100,4100,4100,4100,0
|
|
20240223,160800,2188002875,4100,4100,4100,4100,0
|
|
20240223,160700,2188002875,4100,4100,4100,4100,0
|
|
20240223,160600,2188002875,4100,4100,4100,4100,0
|
|
20240223,160500,2188002875,4100,4100,4100,4100,0
|
|
20240223,160400,2188002875,4100,4100,4100,4100,0
|
|
20240223,160300,2188002875,4100,4100,4100,4100,0
|
|
20240223,160200,2188002875,4100,4100,4100,4100,0
|
|
20240223,160100,2188002875,4100,4100,4100,4100,0
|
|
20240223,160000,2188002875,4100,4100,4100,4100,0
|
|
20240223,155900,2188002875,4100,4100,4100,4100,0
|
|
20240223,155800,2188002875,4100,4100,4100,4100,0
|
|
20240223,155700,2188002875,4100,4100,4100,4100,0
|
|
20240223,155600,2188002875,4100,4100,4100,4100,0
|
|
20240223,155500,2188002875,4100,4100,4100,4100,0
|
|
20240223,155400,2188002875,4100,4100,4100,4100,0
|
|
20240223,155300,2188002875,4100,4100,4100,4100,0
|
|
20240223,155200,2188002875,4100,4100,4100,4100,0
|
|
20240223,155100,2188002875,4100,4100,4100,4100,0
|
|
20240223,155000,2188002875,4100,4100,4100,4100,0
|
|
20240223,154900,2188002875,4100,4100,4100,4100,0
|
|
20240223,154800,2188002875,4100,4100,4100,4100,0
|
|
20240223,154700,2188002875,4100,4100,4100,4100,0
|
|
20240223,154600,2188002875,4100,4100,4100,4100,0
|
|
20240223,154500,2188002875,4100,4100,4100,4100,0
|
|
20240223,154400,2188002875,4100,4100,4100,4100,0
|
|
20240223,154300,2188002875,4100,4100,4100,4100,0
|
|
20240223,154200,2188002875,4100,4100,4100,4100,0
|
|
20240223,154100,2188002875,4100,4100,4100,4100,9291
|
|
20240223,154000,2188002875,4100,4100,4100,4100,0
|
|
20240223,153900,2188002875,4100,4100,4100,4100,0
|
|
20240223,153800,2188002875,4100,4100,4100,4100,0
|
|
20240223,153700,2188002875,4100,4100,4100,4100,0
|
|
20240223,153600,2188002875,4100,4100,4100,4100,0
|
|
20240223,153500,2188002875,4100,4100,4100,4100,0
|
|
20240223,153400,2188002875,4100,4100,4100,4100,0
|
|
20240223,153300,2188002875,4100,4100,4100,4100,0
|
|
20240223,153200,2188002875,4100,4100,4100,4100,0
|
|
20240223,153100,2188002875,4100,4100,4100,4100,0
|
|
20240223,153000,2188002875,4100,4100,4100,4100,9291
|
|
20240223,152900,2149909775,4100,4100,4100,4100,0
|
|
20240223,152800,2149909775,4100,4100,4100,4100,0
|
|
20240223,152700,2149909775,4100,4100,4100,4100,0
|
|
20240223,152600,2149909775,4100,4100,4100,4100,0
|
|
20240223,152500,2149909775,4100,4100,4100,4100,0
|
|
20240223,152400,2149909775,4100,4100,4100,4100,0
|
|
20240223,152300,2149909775,4100,4100,4100,4100,0
|
|
20240223,152200,2149909775,4100,4100,4100,4100,0
|
|
20240223,152100,2149909775,4100,4100,4100,4100,0
|
|
20240223,152000,2149909775,4100,4100,4100,4100,0
|
|
20240223,151900,2149909775,4100,4105,4110,4090,2471
|
|
20240223,151800,2139791665,4095,4100,4105,4095,6405
|
|
20240223,151700,2113552955,4105,4100,4105,4100,425
|
|
20240223,151600,2111810430,4100,4105,4105,4100,60
|
|
20240223,151500,2111564305,4105,4105,4105,4100,418
|
|
20240223,151400,2109850030,4105,4100,4105,4100,11
|
|
20240223,151300,2109804905,4100,4105,4105,4100,80
|
|
20240223,151200,2109476605,4100,4105,4110,4100,2731
|
|
20240223,151100,2098273305,4110,4105,4110,4105,250
|
|
20240223,151000,2097247045,4105,4105,4105,4100,2097
|
|
20240223,150900,2088639350,4105,4110,4110,4105,151
|
|
20240223,150800,2088018830,4110,4100,4110,4100,938
|
|
20240223,150700,2084171755,4100,4095,4100,4095,2121
|
|
20240223,150600,2075478455,4095,4100,4100,4095,724
|
|
20240223,150500,2072513415,4095,4100,4100,4095,2234
|
|
20240223,150400,2063357330,4100,4100,4100,4100,1143
|
|
20240223,150300,2058671030,4100,4110,4110,4100,3413
|
|
20240223,150200,2044668200,4110,4110,4110,4110,20
|
|
20240223,150100,2044586000,4110,4110,4110,4110,27
|
|
20240223,150000,2044475030,4110,4110,4110,4110,29
|
|
20240223,145900,2044355840,4110,4105,4110,4105,306
|
|
20240223,145800,2043099575,4105,4110,4110,4105,1091
|
|
20240223,145700,2038620520,4110,4110,4110,4110,458
|
|
20240223,145600,2036738140,4110,4110,4110,4110,366
|
|
20240223,145500,2035233880,4110,4110,4110,4110,322
|
|
20240223,145400,2033910460,4110,4110,4110,4110,90
|
|
20240223,145300,2033540560,4105,4105,4105,4105,5
|
|
20240223,145200,2033520035,4105,4115,4115,4105,396
|
|
20240223,145100,2031890555,4115,4115,4115,4115,2
|
|
20240223,145000,2031882325,4110,4110,4110,4110,81
|
|
20240223,144900,2031549415,4110,4105,4110,4105,213
|
|
20240223,144800,2030674750,4105,4105,4105,4105,725
|
|
20240223,144700,2027698625,4110,4110,4110,4110,17
|
|
20240223,144600,2027628755,4110,4110,4110,4110,422
|
|
20240223,144500,2025894335,4105,4105,4105,4105,509
|
|
20240223,144400,2023804890,4105,4105,4105,4105,357
|
|
20240223,144300,2022339405,4105,4105,4105,4105,1514
|
|
20240223,144200,2016124435,4110,4115,4115,4110,1004
|
|
20240223,144100,2011997815,4115,4115,4115,4115,672
|
|
20240223,144000,2009232535,4115,4115,4115,4115,310
|
|
20240223,143900,2007956885,4115,4115,4115,4115,0
|
|
20240223,143800,2007956885,4115,4115,4115,4110,1340
|
|
20240223,143700,2002446460,4110,4105,4110,4105,2278
|
|
20240223,143600,1993095020,4105,4105,4105,4100,2526
|
|
20240223,143500,1982725905,4105,4105,4105,4105,1
|
|
20240223,143400,1982721800,4100,4105,4105,4100,138
|
|
20240223,143300,1982155975,4100,4100,4100,4100,2000
|
|
20240223,143200,1973955975,4100,4105,4105,4100,26
|
|
20240223,143100,1973849345,4105,4105,4105,4105,1
|
|
20240223,143000,1973845240,4105,4100,4105,4100,1575
|
|
20240223,142900,1967386065,4100,4105,4105,4100,269
|
|
20240223,142800,1966282935,4100,4105,4105,4100,236
|
|
20240223,142700,1965315325,4105,4105,4105,4105,649
|
|
20240223,142600,1962651180,4105,4105,4105,4105,1299
|
|
20240223,142500,1957318785,4100,4100,4100,4100,30
|
|
20240223,142400,1957195785,4100,4100,4100,4100,55
|
|
20240223,142300,1956970285,4100,4100,4100,4100,1619
|
|
20240223,142200,1950332385,4105,4105,4105,4105,348
|
|
20240223,142100,1948903845,4105,4105,4105,4100,384
|
|
20240223,142000,1947328025,4105,4105,4105,4105,139
|
|
20240223,141900,1946757430,4105,4100,4110,4100,251
|
|
20240223,141800,1945727245,4105,4105,4105,4100,209
|
|
20240223,141700,1944869350,4100,4105,4105,4100,654
|
|
20240223,141600,1942187450,4105,4105,4105,4100,252
|
|
20240223,141500,1941152995,4105,4110,4110,4100,701
|
|
20240223,141400,1938278490,4110,4105,4110,4105,164
|
|
20240223,141300,1937605265,4105,4105,4110,4105,332
|
|
20240223,141200,1936241745,4105,4105,4105,4105,72
|
|
20240223,141100,1935946185,4105,4105,4105,4100,492
|
|
20240223,141000,1933927775,4115,4100,4115,4100,26
|
|
20240223,140900,1933821080,4100,4100,4100,4100,2
|
|
20240223,140800,1933812880,4100,4100,4100,4100,22
|
|
20240223,140700,1933722680,4100,4105,4105,4100,1456
|
|
20240223,140600,1927752565,4105,4105,4105,4105,38
|
|
20240223,140500,1927596575,4105,4105,4105,4105,371
|
|
20240223,140400,1926073620,4105,4100,4105,4100,8787
|
|
20240223,140300,1890021400,4100,4090,4100,4090,2515
|
|
20240223,140200,1879717830,4085,4100,4115,4085,14724
|
|
20240223,140100,1819436405,4110,4115,4115,4110,187
|
|
20240223,140000,1818667010,4100,4110,4110,4100,4316
|
|
20240223,135900,1800933640,4115,4115,4115,4115,0
|
|
20240223,135800,1800933640,4115,4110,4115,4110,301
|
|
20240223,135700,1799696525,4115,4115,4115,4115,41
|
|
20240223,135600,1799527810,4115,4110,4115,4110,4332
|
|
20240223,135500,1781723065,4110,4105,4110,4105,1343
|
|
20240223,135400,1776203790,4105,4105,4105,4105,68
|
|
20240223,135300,1775924650,4105,4105,4105,4100,307
|
|
20240223,135200,1774664790,4105,4105,4105,4105,114
|
|
20240223,135100,1774196820,4105,4110,4110,4105,877
|
|
20240223,135000,1770596685,4115,4110,4115,4105,2038
|
|
20240223,134900,1762226515,4105,4105,4110,4100,771
|
|
20240223,134800,1759062055,4105,4105,4105,4105,73
|
|
20240223,134700,1758762390,4105,4105,4105,4105,178
|
|
20240223,134600,1758031700,4105,4105,4105,4105,262
|
|
20240223,134500,1756956190,4105,4105,4105,4105,11
|
|
20240223,134400,1756911035,4110,4110,4110,4110,0
|
|
20240223,134300,1756911035,4110,4110,4110,4110,482
|
|
20240223,134200,1754930015,4100,4105,4105,4100,134
|
|
20240223,134100,1754380060,4115,4110,4115,4105,2349
|
|
20240223,134000,1744730190,4115,4115,4115,4115,1056
|
|
20240223,133900,1740384750,4115,4115,4115,4115,57
|
|
20240223,133800,1740150195,4115,4115,4115,4115,509
|
|
20240223,133700,1738055660,4110,4110,4110,4110,3
|
|
20240223,133600,1738043330,4125,4115,4125,4115,148
|
|
20240223,133500,1737434180,4130,4120,4130,4115,1697
|
|
20240223,133400,1730439805,4115,4115,4115,4115,1918
|
|
20240223,133300,1722547235,4110,4115,4115,4110,66
|
|
20240223,133200,1722275970,4110,4110,4110,4110,67
|
|
20240223,133100,1722000600,4115,4110,4115,4110,98
|
|
20240223,133000,1721597670,4115,4115,4115,4115,1
|
|
20240223,132900,1721593555,4115,4115,4115,4115,0
|
|
20240223,132800,1721593555,4115,4110,4115,4110,63
|
|
20240223,132700,1721334585,4110,4115,4115,4110,10
|
|
20240223,132600,1721293480,4110,4110,4110,4110,80
|
|
20240223,132500,1720964680,4110,4110,4115,4110,19
|
|
20240223,132400,1720886585,4110,4110,4115,4110,356
|
|
20240223,132300,1719423420,4110,4105,4115,4105,481
|
|
20240223,132200,1717448020,4100,4110,4110,4100,3282
|
|
20240223,132100,1703985815,4115,4105,4115,4105,24
|
|
20240223,132000,1703887175,4115,4115,4115,4105,2615
|
|
20240223,131900,1693146695,4115,4115,4115,4115,56
|
|
20240223,131800,1692916255,4110,4110,4110,4110,0
|
|
20240223,131700,1692916255,4110,4110,4110,4110,361
|
|
20240223,131600,1691432545,4110,4115,4115,4110,195
|
|
20240223,131500,1690631070,4115,4115,4115,4110,410
|
|
20240223,131400,1688945920,4110,4120,4120,4110,1282
|
|
20240223,131300,1683670560,4125,4120,4125,4120,12
|
|
20240223,131200,1683621115,4120,4125,4125,4120,27
|
|
20240223,131100,1683509840,4130,4125,4130,4125,110
|
|
20240223,131000,1683055990,4120,4120,4120,4120,0
|
|
20240223,130900,1683055990,4120,4125,4125,4120,246
|
|
20240223,130800,1682042440,4125,4125,4125,4125,152
|
|
20240223,130700,1681415440,4130,4135,4135,4130,52
|
|
20240223,130600,1681200670,4130,4130,4135,4130,1316
|
|
20240223,130500,1675765585,4130,4135,4135,4130,181
|
|
20240223,130400,1675017505,4135,4135,4135,4135,0
|
|
20240223,130300,1675017505,4135,4120,4135,4120,1271
|
|
20240223,130200,1669767150,4130,4130,4130,4130,1
|
|
20240223,130100,1669763020,4125,4120,4125,4120,516
|
|
20240223,130000,1667634660,4120,4120,4120,4110,5
|
|
20240223,125900,1667614080,4120,4115,4120,4115,19
|
|
20240223,125800,1667535890,4115,4120,4120,4115,6
|
|
20240223,125700,1667511195,4125,4125,4125,4125,0
|
|
20240223,125600,1667511195,4125,4125,4125,4125,1
|
|
20240223,125500,1667507070,4130,4130,4130,4130,0
|
|
20240223,125400,1667507070,4130,4120,4130,4100,14392
|
|
20240223,125300,1608325410,4120,4120,4120,4120,9
|
|
20240223,125200,1608288330,4120,4120,4120,4120,20
|
|
20240223,125100,1608205930,4120,4120,4120,4120,52
|
|
20240223,125000,1607991690,4120,4105,4120,4105,13
|
|
20240223,124900,1607938175,4105,4110,4110,4105,326
|
|
20240223,124800,1606598320,4110,4110,4110,4110,239
|
|
20240223,124700,1605616030,4120,4110,4120,4110,51
|
|
20240223,124600,1605406410,4105,4125,4130,4105,1504
|
|
20240223,124500,1599200560,4105,4110,4125,4105,1411
|
|
20240223,124400,1593390960,4130,4115,4145,4115,1012
|
|
20240223,124300,1589205350,4120,4120,4120,4100,15268
|
|
20240223,124200,1526562815,4120,4120,4125,4120,346
|
|
20240223,124100,1525137095,4125,4120,4125,4120,818
|
|
20240223,124000,1521766930,4125,4120,4125,4120,1528
|
|
20240223,123900,1515471510,4120,4135,4135,4120,14607
|
|
20240223,123800,1455137290,4140,4140,4140,4140,5
|
|
20240223,123700,1455116590,4135,4130,4135,4130,32
|
|
20240223,123600,1454984420,4130,4130,4130,4130,1
|
|
20240223,123500,1454980290,4145,4135,4145,4135,208
|
|
20240223,123400,1454118970,4135,4135,4135,4135,0
|
|
20240223,123300,1454118970,4135,4135,4135,4130,254
|
|
20240223,123200,1453068685,4135,4135,4135,4135,76
|
|
20240223,123100,1452754425,4135,4130,4135,4130,508
|
|
20240223,123000,1450656355,4130,4135,4135,4130,1461
|
|
20240223,122900,1444618535,4135,4145,4145,4135,8013
|
|
20240223,122800,1411426350,4145,4145,4145,4145,250
|
|
20240223,122700,1410390100,4150,4150,4150,4150,957
|
|
20240223,122600,1406418550,4150,4155,4155,4150,2576
|
|
20240223,122500,1395727850,4155,4150,4155,4150,560
|
|
20240223,122400,1393401670,4150,4155,4155,4150,3260
|
|
20240223,122300,1379872380,4155,4155,4155,4155,1084
|
|
20240223,122200,1375368360,4160,4160,4160,4160,61
|
|
20240223,122100,1375114600,4160,4160,4160,4160,47
|
|
20240223,122000,1374919080,4160,4155,4160,4155,151
|
|
20240223,121900,1374291625,4155,4155,4155,4155,198
|
|
20240223,121800,1373468935,4160,4160,4160,4160,20
|
|
20240223,121700,1373385735,4160,4155,4160,4155,3
|
|
20240223,121600,1373373265,4155,4155,4155,4155,0
|
|
20240223,121500,1373373265,4155,4155,4155,4155,0
|
|
20240223,121400,1373373265,4155,4160,4160,4155,197
|
|
20240223,121300,1372553805,4155,4150,4155,4150,1502
|
|
20240223,121200,1366320450,4155,4150,4155,4150,1151
|
|
20240223,121100,1361540545,4150,4150,4150,4150,51
|
|
20240223,121000,1361328895,4150,4150,4150,4150,1146
|
|
20240223,120900,1356572995,4150,4150,4150,4150,0
|
|
20240223,120800,1356572995,4150,4150,4150,4150,572
|
|
20240223,120700,1354199195,4145,4150,4150,4145,10
|
|
20240223,120600,1354157740,4145,4150,4150,4145,2449
|
|
20240223,120500,1343994435,4150,4150,4150,4150,1200
|
|
20240223,120400,1339014435,4155,4155,4155,4155,1
|
|
20240223,120300,1339010280,4155,4155,4155,4155,2046
|
|
20240223,120200,1330509150,4155,4160,4160,4155,481
|
|
20240223,120100,1328510590,4155,4155,4155,4155,514
|
|
20240223,120000,1326374920,4155,4145,4155,4145,599
|
|
20240223,115900,1323886550,4160,4150,4160,4150,295
|
|
20240223,115800,1322661745,4150,4150,4150,4150,500
|
|
20240223,115700,1320586745,4150,4140,4150,4140,2
|
|
20240223,115600,1320578455,4150,4150,4150,4150,5
|
|
20240223,115500,1320557705,4150,4140,4150,4140,188
|
|
20240223,115400,1319777525,4150,4145,4150,4140,825
|
|
20240223,115300,1316361790,4145,4145,4145,4145,972
|
|
20240223,115200,1312332850,4155,4155,4155,4155,0
|
|
20240223,115100,1312332850,4155,4150,4160,4150,4605
|
|
20240223,115000,1293222085,4150,4155,4160,4150,1329
|
|
20240223,114900,1287700260,4165,4165,4165,4150,22574
|
|
20240223,114800,1193852180,4165,4170,4170,4165,2831
|
|
20240223,114700,1182048345,4170,4180,4180,4170,1422
|
|
20240223,114600,1176115825,4180,4180,4180,4180,1004
|
|
20240223,114500,1171919105,4165,4180,4180,4165,1450
|
|
20240223,114400,1165871160,4175,4175,4180,4175,2088
|
|
20240223,114300,1157143365,4175,4170,4180,4170,1097
|
|
20240223,114200,1152559930,4175,4165,4175,4165,48
|
|
20240223,114100,1152359860,4175,4175,4175,4175,294
|
|
20240223,114000,1151132410,4170,4170,4170,4170,113
|
|
20240223,113900,1150661200,4170,4170,4170,4170,1000
|
|
20240223,113800,1146491200,4170,4170,4170,4170,101
|
|
20240223,113700,1146070030,4175,4160,4180,4160,5662
|
|
20240223,113600,1122444820,4160,4155,4160,4155,35
|
|
20240223,113500,1122299225,4155,4160,4160,4155,699
|
|
20240223,113400,1119393885,4165,4170,4170,4165,229
|
|
20240223,113300,1118440010,4170,4165,4170,4165,1237
|
|
20240223,113200,1113287150,4165,4165,4165,4165,1007
|
|
20240223,113100,1109092995,4165,4165,4165,4165,20
|
|
20240223,113000,1109009695,4170,4160,4170,4160,300
|
|
20240223,112900,1107760710,4160,4160,4160,4160,1164
|
|
20240223,112800,1102918470,4170,4160,4170,4160,694
|
|
20240223,112700,1100025010,4160,4170,4170,4160,562
|
|
20240223,112600,1097681520,4175,4175,4175,4170,980
|
|
20240223,112500,1093590030,4170,4160,4170,4160,3832
|
|
20240223,112400,1077623905,4155,4150,4160,4150,2372
|
|
20240223,112300,1067770520,4145,4145,4150,4140,1913
|
|
20240223,112200,1059838665,4145,4145,4145,4145,1631
|
|
20240223,112100,1053078170,4135,4140,4140,4135,434
|
|
20240223,112000,1051283470,4140,4140,4140,4140,2
|
|
20240223,111900,1051275190,4140,4140,4140,4140,254
|
|
20240223,111800,1050223630,4135,4135,4135,4135,20
|
|
20240223,111700,1050140930,4135,4135,4135,4135,0
|
|
20240223,111600,1050140930,4135,4135,4135,4135,1
|
|
20240223,111500,1050136795,4130,4130,4130,4130,1
|
|
20240223,111400,1050132665,4130,4130,4130,4130,50
|
|
20240223,111300,1049926165,4130,4140,4140,4130,171
|
|
20240223,111200,1049218320,4140,4130,4140,4130,3941
|
|
20240223,111100,1032918050,4135,4130,4135,4130,608
|
|
20240223,111000,1030406775,4125,4125,4130,4125,216
|
|
20240223,110900,1029515765,4130,4125,4135,4125,1410
|
|
20240223,110800,1023692950,4125,4130,4130,4125,117
|
|
20240223,110700,1023210240,4130,4125,4130,4125,3834
|
|
20240223,110600,1007380435,4125,4120,4125,4120,383
|
|
20240223,110500,1005800920,4125,4120,4125,4120,125
|
|
20240223,110400,1005285300,4125,4125,4125,4120,1968
|
|
20240223,110300,997176805,4120,4115,4120,4110,6308
|
|
20240223,110200,971190585,4115,4115,4115,4110,131
|
|
20240223,110100,970651525,4115,4110,4115,4105,3060
|
|
20240223,110000,958086730,4110,4110,4110,4110,4
|
|
20240223,105900,958070290,4110,4105,4110,4105,401
|
|
20240223,105800,956424180,4115,4105,4115,4105,208
|
|
20240223,105700,955568765,4105,4105,4105,4105,0
|
|
20240223,105600,955568765,4105,4105,4120,4105,968
|
|
20240223,105500,951582855,4105,4120,4120,4105,12152
|
|
20240223,105400,901680710,4110,4110,4110,4110,493
|
|
20240223,105300,899654480,4110,4130,4130,4110,2020
|
|
20240223,105200,891328935,4135,4130,4135,4130,2340
|
|
20240223,105100,881658895,4125,4125,4125,4125,749
|
|
20240223,105000,878569270,4125,4120,4125,4120,738
|
|
20240223,104900,875527955,4115,4115,4120,4115,1426
|
|
20240223,104800,869658835,4115,4120,4120,4115,858
|
|
20240223,104700,866127375,4115,4120,4120,4115,454
|
|
20240223,104600,864259000,4120,4115,4120,4115,899
|
|
20240223,104500,860555620,4115,4110,4115,4110,112
|
|
20240223,104400,860094805,4115,4115,4120,4115,136
|
|
20240223,104300,859534660,4115,4115,4115,4115,1017
|
|
20240223,104200,855349705,4115,4120,4120,4115,77
|
|
20240223,104100,855032605,4125,4120,4125,4120,253
|
|
20240223,104000,853989905,4115,4115,4115,4115,0
|
|
20240223,103900,853989905,4115,4115,4115,4115,5
|
|
20240223,103800,853969330,4120,4120,4125,4120,987
|
|
20240223,103700,849902195,4125,4125,4125,4125,0
|
|
20240223,103600,849902195,4125,4115,4125,4115,284
|
|
20240223,103500,848730945,4120,4115,4120,4115,55
|
|
20240223,103400,848504390,4115,4115,4120,4115,16
|
|
20240223,103300,848438500,4110,4115,4115,4110,239
|
|
20240223,103200,847456205,4110,4120,4125,4110,1482
|
|
20240223,103100,841358165,4120,4125,4125,4120,951
|
|
20240223,103000,837439440,4125,4125,4125,4125,1
|
|
20240223,102900,837435315,4125,4125,4125,4125,280
|
|
20240223,102800,836280315,4120,4125,4125,4120,51
|
|
20240223,102700,836069945,4125,4125,4125,4125,101
|
|
20240223,102600,835653320,4120,4125,4125,4120,23
|
|
20240223,102500,835558525,4120,4120,4120,4120,0
|
|
20240223,102400,835558525,4120,4120,4120,4120,0
|
|
20240223,102300,835558525,4120,4120,4120,4120,0
|
|
20240223,102200,835558525,4120,4120,4120,4120,3
|
|
20240223,102100,835546165,4120,4120,4120,4120,13
|
|
20240223,102000,835492605,4120,4120,4120,4120,3
|
|
20240223,101900,835480245,4120,4125,4125,4120,120
|
|
20240223,101800,834985570,4125,4115,4125,4115,2190
|
|
20240223,101700,825957185,4110,4110,4110,4110,0
|
|
20240223,101600,825957185,4110,4110,4110,4105,150
|
|
20240223,101500,825340885,4105,4110,4110,4105,682
|
|
20240223,101400,822538365,4110,4115,4115,4110,73
|
|
20240223,101300,822238035,4110,4110,4110,4110,0
|
|
20240223,101200,822238035,4110,4110,4110,4110,3
|
|
20240223,101100,822225705,4110,4110,4110,4110,850
|
|
20240223,101000,818732205,4115,4115,4115,4115,130
|
|
20240223,100900,818197255,4115,4115,4115,4115,15
|
|
20240223,100800,818135530,4115,4115,4115,4115,125
|
|
20240223,100700,817621155,4115,4105,4115,4105,1932
|
|
20240223,100600,809690275,4105,4110,4115,4105,2522
|
|
20240223,100500,799334850,4115,4120,4120,4115,1558
|
|
20240223,100400,792923465,4120,4125,4125,4115,88
|
|
20240223,100300,792560910,4130,4120,4130,4120,1108
|
|
20240223,100200,787993690,4125,4130,4130,4125,147
|
|
20240223,100100,787387305,4135,4120,4135,4120,183
|
|
20240223,100000,786631215,4120,4120,4120,4120,0
|
|
20240223,095900,786631215,4120,4125,4135,4120,247
|
|
20240223,095800,785610990,4125,4125,4125,4125,5
|
|
20240223,095700,785590365,4120,4125,4125,4120,153
|
|
20240223,095600,784959245,4125,4115,4125,4115,4
|
|
20240223,095500,784942765,4115,4115,4115,4115,622
|
|
20240223,095400,782383235,4115,4120,4120,4115,800
|
|
20240223,095300,779090170,4135,4135,4135,4135,0
|
|
20240223,095200,779090170,4135,4130,4135,4130,1877
|
|
20240223,095100,771337480,4125,4135,4140,4120,1142
|
|
20240223,095000,766624160,4130,4135,4135,4130,250
|
|
20240223,094900,765591410,4125,4130,4135,4125,313
|
|
20240223,094800,764297805,4125,4115,4125,4115,1360
|
|
20240223,094700,758695305,4110,4105,4110,4100,842
|
|
20240223,094600,755237530,4105,4105,4105,4105,0
|
|
20240223,094500,755237530,4105,4105,4110,4105,64
|
|
20240223,094400,754974700,4100,4100,4100,4100,663
|
|
20240223,094300,752256400,4090,4085,4100,4085,2571
|
|
20240223,094200,741743995,4090,4095,4105,4090,6900
|
|
20240223,094100,713507690,4105,4105,4105,4105,439
|
|
20240223,094000,711705595,4105,4085,4105,4085,568
|
|
20240223,093900,709384105,4085,4100,4100,4085,5677
|
|
20240223,093800,686147045,4100,4100,4100,4100,500
|
|
20240223,093700,684097045,4100,4095,4110,4090,7829
|
|
20240223,093600,652047760,4095,4105,4105,4095,5872
|
|
20240223,093500,627971100,4105,4105,4105,4105,145
|
|
20240223,093400,627375875,4105,4105,4110,4100,2452
|
|
20240223,093300,617310425,4105,4105,4110,4105,875
|
|
20240223,093200,613718525,4105,4110,4110,4105,2027
|
|
20240223,093100,605389520,4115,4120,4120,4115,56
|
|
20240223,093000,605158990,4110,4115,4120,4110,2783
|
|
20240223,092900,593713270,4130,4130,4130,4120,5715
|
|
20240223,092800,570146355,4135,4125,4135,4125,3489
|
|
20240223,092700,555743765,4145,4120,4145,4115,4476
|
|
20240223,092600,537276180,4135,4125,4150,4120,6005
|
|
20240223,092500,512429955,4125,4110,4125,4105,1040
|
|
20240223,092400,508154420,4115,4105,4115,4105,632
|
|
20240223,092300,505556240,4105,4110,4115,4100,5722
|
|
20240223,092200,482068670,4110,4120,4120,4105,3003
|
|
20240223,092100,469714280,4125,4120,4125,4120,581
|
|
20240223,092000,467317970,4120,4125,4125,4120,454
|
|
20240223,091900,465447350,4120,4130,4130,4110,2772
|
|
20240223,091800,454040295,4120,4135,4135,4110,23992
|
|
20240223,091700,355269520,4135,4135,4135,4135,1020
|
|
20240223,091600,351051820,4135,4145,4145,4135,2340
|
|
20240223,091500,341360330,4150,4165,4165,4150,9679
|
|
20240223,091400,301119600,4165,4160,4165,4160,2377
|
|
20240223,091300,291226220,4160,4150,4160,4150,9641
|
|
20240223,091200,251198680,4150,4150,4150,4145,931
|
|
20240223,091100,247335530,4135,4135,4135,4135,76
|
|
20240223,091000,247021270,4135,4145,4145,4130,2421
|
|
20240223,090900,237004810,4145,4145,4150,4145,580
|
|
20240223,090800,234600105,4150,4145,4150,4140,156
|
|
20240223,090700,233953475,4155,4165,4165,4145,4866
|
|
20240223,090600,213748060,4165,4170,4180,4165,6273
|
|
20240223,090500,187582635,4170,4145,4170,4145,6720
|
|
20240223,090400,159655830,4145,4160,4170,4145,2206
|
|
20240223,090300,150487435,4155,4175,4180,4155,1169
|
|
20240223,090200,145616845,4175,4140,4180,4130,3478
|
|
20240223,090100,131161795,4145,4185,4185,4145,17633
|
|
20240223,090000,57719675,4170,4195,4195,4170,13775
|