646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194300,756360320,5110,5110,5110,5110,1300
|
|
20240215,194200,756360320,5110,5110,5110,5110,0
|
|
20240215,194100,756360320,5110,5110,5110,5110,0
|
|
20240215,194000,756360320,5110,5110,5110,5110,0
|
|
20240215,193900,756360320,5110,5110,5110,5110,0
|
|
20240215,193800,756360320,5110,5110,5110,5110,0
|
|
20240215,193700,756360320,5110,5110,5110,5110,0
|
|
20240215,193600,756360320,5110,5110,5110,5110,0
|
|
20240215,193500,756360320,5110,5110,5110,5110,0
|
|
20240215,193400,756360320,5110,5110,5110,5110,0
|
|
20240215,193300,756360320,5110,5110,5110,5110,0
|
|
20240215,193200,756360320,5110,5110,5110,5110,0
|
|
20240215,193100,756360320,5110,5110,5110,5110,0
|
|
20240215,193000,756360320,5110,5110,5110,5110,0
|
|
20240215,192900,756360320,5110,5110,5110,5110,0
|
|
20240215,192800,756360320,5110,5110,5110,5110,0
|
|
20240215,192700,756360320,5110,5110,5110,5110,0
|
|
20240215,192600,756360320,5110,5110,5110,5110,0
|
|
20240215,192500,756360320,5110,5110,5110,5110,0
|
|
20240215,192400,756360320,5110,5110,5110,5110,0
|
|
20240215,192300,756360320,5110,5110,5110,5110,0
|
|
20240215,192200,756360320,5110,5110,5110,5110,0
|
|
20240215,192100,756360320,5110,5110,5110,5110,0
|
|
20240215,192000,756360320,5110,5110,5110,5110,0
|
|
20240215,191900,756360320,5110,5110,5110,5110,0
|
|
20240215,191800,756360320,5110,5110,5110,5110,0
|
|
20240215,191700,756360320,5110,5110,5110,5110,0
|
|
20240215,191600,756360320,5110,5110,5110,5110,0
|
|
20240215,191500,756360320,5110,5110,5110,5110,0
|
|
20240215,191400,756360320,5110,5110,5110,5110,0
|
|
20240215,191300,756360320,5110,5110,5110,5110,1300
|
|
20240215,191200,756360320,5110,5110,5110,5110,0
|
|
20240215,191100,756360320,5110,5110,5110,5110,0
|
|
20240215,191000,756360320,5110,5110,5110,5110,0
|
|
20240215,190900,756360320,5110,5110,5110,5110,0
|
|
20240215,190800,756360320,5110,5110,5110,5110,0
|
|
20240215,190700,756360320,5110,5110,5110,5110,0
|
|
20240215,190600,756360320,5110,5110,5110,5110,0
|
|
20240215,190500,756360320,5110,5110,5110,5110,0
|
|
20240215,190400,756360320,5110,5110,5110,5110,0
|
|
20240215,190300,756360320,5110,5110,5110,5110,0
|
|
20240215,190200,756360320,5110,5110,5110,5110,0
|
|
20240215,190100,756360320,5110,5110,5110,5110,0
|
|
20240215,190000,756360320,5110,5110,5110,5110,0
|
|
20240215,185900,756360320,5110,5110,5110,5110,0
|
|
20240215,185800,756360320,5110,5110,5110,5110,0
|
|
20240215,185700,756360320,5110,5110,5110,5110,0
|
|
20240215,185600,756360320,5110,5110,5110,5110,0
|
|
20240215,185500,756360320,5110,5110,5110,5110,0
|
|
20240215,185400,756360320,5110,5110,5110,5110,0
|
|
20240215,185300,756360320,5110,5110,5110,5110,0
|
|
20240215,185200,756360320,5110,5110,5110,5110,0
|
|
20240215,185100,756360320,5110,5110,5110,5110,0
|
|
20240215,185000,756360320,5110,5110,5110,5110,0
|
|
20240215,184900,756360320,5110,5110,5110,5110,0
|
|
20240215,184800,756360320,5110,5110,5110,5110,0
|
|
20240215,184700,756360320,5110,5110,5110,5110,0
|
|
20240215,184600,756360320,5110,5110,5110,5110,0
|
|
20240215,184500,756360320,5110,5110,5110,5110,0
|
|
20240215,184400,756360320,5110,5110,5110,5110,0
|
|
20240215,184300,756360320,5110,5110,5110,5110,1300
|
|
20240215,184200,756360320,5110,5110,5110,5110,0
|
|
20240215,184100,756360320,5110,5110,5110,5110,0
|
|
20240215,184000,756360320,5110,5110,5110,5110,0
|
|
20240215,183900,756360320,5110,5110,5110,5110,0
|
|
20240215,183800,756360320,5110,5110,5110,5110,0
|
|
20240215,183700,756360320,5110,5110,5110,5110,0
|
|
20240215,183600,756360320,5110,5110,5110,5110,0
|
|
20240215,183500,756360320,5110,5110,5110,5110,0
|
|
20240215,183400,756360320,5110,5110,5110,5110,0
|
|
20240215,183300,756360320,5110,5110,5110,5110,0
|
|
20240215,183200,756360320,5110,5110,5110,5110,0
|
|
20240215,183100,756360320,5110,5110,5110,5110,0
|
|
20240215,183000,756360320,5110,5110,5110,5110,0
|
|
20240215,182900,756360320,5110,5110,5110,5110,0
|
|
20240215,182800,756360320,5110,5110,5110,5110,0
|
|
20240215,182700,756360320,5110,5110,5110,5110,0
|
|
20240215,182600,756360320,5110,5110,5110,5110,0
|
|
20240215,182500,756360320,5110,5110,5110,5110,0
|
|
20240215,182400,756360320,5110,5110,5110,5110,0
|
|
20240215,182300,756360320,5110,5110,5110,5110,0
|
|
20240215,182200,756360320,5110,5110,5110,5110,0
|
|
20240215,182100,756360320,5110,5110,5110,5110,0
|
|
20240215,182000,756360320,5110,5110,5110,5110,0
|
|
20240215,181900,756360320,5110,5110,5110,5110,0
|
|
20240215,181800,756360320,5110,5110,5110,5110,0
|
|
20240215,181700,756360320,5110,5110,5110,5110,0
|
|
20240215,181600,756360320,5110,5110,5110,5110,0
|
|
20240215,181500,756360320,5110,5110,5110,5110,0
|
|
20240215,181400,756360320,5110,5110,5110,5110,0
|
|
20240215,181300,756360320,5110,5110,5110,5110,1300
|
|
20240215,181200,756360320,5110,5110,5110,5110,0
|
|
20240215,181100,756360320,5110,5110,5110,5110,0
|
|
20240215,181000,756360320,5110,5110,5110,5110,0
|
|
20240215,180900,756360320,5110,5110,5110,5110,0
|
|
20240215,180800,756360320,5110,5110,5110,5110,0
|
|
20240215,180700,756360320,5110,5110,5110,5110,0
|
|
20240215,180600,756360320,5110,5110,5110,5110,0
|
|
20240215,180500,756360320,5110,5110,5110,5110,0
|
|
20240215,180400,756360320,5110,5110,5110,5110,0
|
|
20240215,180300,756360320,5110,5110,5110,5110,0
|
|
20240215,180200,756360320,5110,5110,5110,5110,0
|
|
20240215,180100,756360320,5110,5110,5110,5110,0
|
|
20240215,180000,756360320,5110,5110,5110,5110,0
|
|
20240215,175900,756360320,5110,5110,5110,5110,0
|
|
20240215,175800,756360320,5110,5110,5110,5110,0
|
|
20240215,175700,756360320,5110,5110,5110,5110,0
|
|
20240215,175600,756360320,5110,5110,5110,5110,0
|
|
20240215,175500,756360320,5110,5110,5110,5110,0
|
|
20240215,175400,756360320,5110,5110,5110,5110,0
|
|
20240215,175300,756360320,5110,5110,5110,5110,0
|
|
20240215,175200,756360320,5110,5110,5110,5110,0
|
|
20240215,175100,756360320,5110,5110,5110,5110,0
|
|
20240215,175000,756360320,5110,5110,5110,5110,0
|
|
20240215,174900,756360320,5110,5110,5110,5110,0
|
|
20240215,174800,756360320,5110,5110,5110,5110,0
|
|
20240215,174700,756360320,5110,5110,5110,5110,0
|
|
20240215,174600,756360320,5110,5110,5110,5110,0
|
|
20240215,174500,756360320,5110,5110,5110,5110,0
|
|
20240215,174400,756360320,5110,5110,5110,5110,0
|
|
20240215,174300,756360320,5110,5110,5110,5110,1300
|
|
20240215,174200,756360320,5110,5110,5110,5110,0
|
|
20240215,174100,756360320,5110,5110,5110,5110,0
|
|
20240215,174000,756360320,5110,5110,5110,5110,0
|
|
20240215,173900,756360320,5110,5110,5110,5110,0
|
|
20240215,173800,756360320,5110,5110,5110,5110,0
|
|
20240215,173700,756360320,5110,5110,5110,5110,0
|
|
20240215,173600,756360320,5110,5110,5110,5110,0
|
|
20240215,173500,756360320,5110,5110,5110,5110,0
|
|
20240215,173400,756360320,5110,5110,5110,5110,0
|
|
20240215,173300,756360320,5110,5110,5110,5110,0
|
|
20240215,173200,756360320,5110,5110,5110,5110,0
|
|
20240215,173100,756360320,5110,5110,5110,5110,0
|
|
20240215,173000,756360320,5110,5110,5110,5110,0
|
|
20240215,172900,756360320,5110,5110,5110,5110,0
|
|
20240215,172800,756360320,5110,5110,5110,5110,0
|
|
20240215,172700,756360320,5110,5110,5110,5110,0
|
|
20240215,172600,756360320,5110,5110,5110,5110,0
|
|
20240215,172500,756360320,5110,5110,5110,5110,0
|
|
20240215,172400,756360320,5110,5110,5110,5110,0
|
|
20240215,172300,756360320,5110,5110,5110,5110,0
|
|
20240215,172200,756360320,5110,5110,5110,5110,0
|
|
20240215,172100,756360320,5110,5110,5110,5110,0
|
|
20240215,172000,756360320,5110,5110,5110,5110,0
|
|
20240215,171900,756360320,5110,5110,5110,5110,0
|
|
20240215,171800,756360320,5110,5110,5110,5110,0
|
|
20240215,171700,756360320,5110,5110,5110,5110,0
|
|
20240215,171600,756360320,5110,5110,5110,5110,0
|
|
20240215,171500,756360320,5110,5110,5110,5110,0
|
|
20240215,171400,756360320,5110,5110,5110,5110,0
|
|
20240215,171300,756360320,5110,5110,5110,5110,1300
|
|
20240215,171200,756360320,5110,5110,5110,5110,0
|
|
20240215,171100,756360320,5110,5110,5110,5110,0
|
|
20240215,171000,756360320,5110,5110,5110,5110,0
|
|
20240215,170900,756360320,5110,5110,5110,5110,0
|
|
20240215,170800,756360320,5110,5110,5110,5110,0
|
|
20240215,170700,756360320,5110,5110,5110,5110,0
|
|
20240215,170600,756360320,5110,5110,5110,5110,0
|
|
20240215,170500,756360320,5110,5110,5110,5110,0
|
|
20240215,170400,756360320,5110,5110,5110,5110,0
|
|
20240215,170300,756360320,5110,5110,5110,5110,0
|
|
20240215,170200,756360320,5110,5110,5110,5110,0
|
|
20240215,170100,756360320,5110,5110,5110,5110,0
|
|
20240215,170000,756360320,5110,5110,5110,5110,0
|
|
20240215,165900,756360320,5110,5110,5110,5110,0
|
|
20240215,165800,756360320,5110,5110,5110,5110,0
|
|
20240215,165700,756360320,5110,5110,5110,5110,0
|
|
20240215,165600,756360320,5110,5110,5110,5110,0
|
|
20240215,165500,756360320,5110,5110,5110,5110,0
|
|
20240215,165400,756360320,5110,5110,5110,5110,0
|
|
20240215,165300,756360320,5110,5110,5110,5110,0
|
|
20240215,165200,756360320,5110,5110,5110,5110,0
|
|
20240215,165100,756360320,5110,5110,5110,5110,0
|
|
20240215,165000,756360320,5110,5110,5110,5110,0
|
|
20240215,164900,756360320,5110,5110,5110,5110,0
|
|
20240215,164800,756360320,5110,5110,5110,5110,0
|
|
20240215,164700,756360320,5110,5110,5110,5110,0
|
|
20240215,164600,756360320,5110,5110,5110,5110,0
|
|
20240215,164500,756360320,5110,5110,5110,5110,0
|
|
20240215,164400,756360320,5110,5110,5110,5110,0
|
|
20240215,164300,756360320,5110,5110,5110,5110,1300
|
|
20240215,164200,756360320,5110,5110,5110,5110,0
|
|
20240215,164100,756360320,5110,5110,5110,5110,0
|
|
20240215,164000,756360320,5110,5110,5110,5110,0
|
|
20240215,163900,756360320,5110,5110,5110,5110,0
|
|
20240215,163800,756360320,5110,5110,5110,5110,0
|
|
20240215,163700,756360320,5110,5110,5110,5110,0
|
|
20240215,163600,756360320,5110,5110,5110,5110,0
|
|
20240215,163500,756360320,5110,5110,5110,5110,0
|
|
20240215,163400,756360320,5110,5110,5110,5110,0
|
|
20240215,163300,756360320,5110,5110,5110,5110,0
|
|
20240215,163200,756360320,5110,5110,5110,5110,0
|
|
20240215,163100,756360320,5110,5110,5110,5110,0
|
|
20240215,163000,756360320,5110,5110,5110,5110,0
|
|
20240215,162900,756360320,5110,5110,5110,5110,0
|
|
20240215,162800,756360320,5110,5110,5110,5110,0
|
|
20240215,162700,756360320,5110,5110,5110,5110,0
|
|
20240215,162600,756360320,5110,5110,5110,5110,0
|
|
20240215,162500,756360320,5110,5110,5110,5110,0
|
|
20240215,162400,756360320,5110,5110,5110,5110,0
|
|
20240215,162300,756360320,5110,5110,5110,5110,0
|
|
20240215,162200,756360320,5110,5110,5110,5110,0
|
|
20240215,162100,756360320,5110,5110,5110,5110,0
|
|
20240215,162000,756360320,5110,5110,5110,5110,0
|
|
20240215,161900,756360320,5110,5110,5110,5110,0
|
|
20240215,161800,756360320,5110,5110,5110,5110,0
|
|
20240215,161700,756360320,5110,5110,5110,5110,0
|
|
20240215,161600,756360320,5110,5110,5110,5110,0
|
|
20240215,161500,756360320,5110,5110,5110,5110,0
|
|
20240215,161400,756360320,5110,5110,5110,5110,0
|
|
20240215,161300,756360320,5110,5110,5110,5110,1300
|
|
20240215,161200,756360320,5110,5110,5110,5110,0
|
|
20240215,161100,756360320,5110,5110,5110,5110,0
|
|
20240215,161000,756360320,5110,5110,5110,5110,0
|
|
20240215,160900,756360320,5110,5110,5110,5110,0
|
|
20240215,160800,756360320,5110,5110,5110,5110,0
|
|
20240215,160700,756360320,5110,5110,5110,5110,0
|
|
20240215,160600,756360320,5110,5110,5110,5110,0
|
|
20240215,160500,756360320,5110,5110,5110,5110,0
|
|
20240215,160400,756360320,5110,5110,5110,5110,0
|
|
20240215,160300,756360320,5110,5110,5110,5110,0
|
|
20240215,160200,756360320,5110,5110,5110,5110,0
|
|
20240215,160100,756360320,5110,5110,5110,5110,0
|
|
20240215,160000,756360320,5110,5110,5110,5110,0
|
|
20240215,155900,756360320,5110,5110,5110,5110,0
|
|
20240215,155800,756360320,5110,5110,5110,5110,0
|
|
20240215,155700,756360320,5110,5110,5110,5110,0
|
|
20240215,155600,756360320,5110,5110,5110,5110,0
|
|
20240215,155500,756360320,5110,5110,5110,5110,0
|
|
20240215,155400,756360320,5110,5110,5110,5110,0
|
|
20240215,155300,756360320,5110,5110,5110,5110,0
|
|
20240215,155200,756360320,5110,5110,5110,5110,0
|
|
20240215,155100,756360320,5110,5110,5110,5110,0
|
|
20240215,155000,756360320,5110,5110,5110,5110,0
|
|
20240215,154900,756360320,5110,5110,5110,5110,0
|
|
20240215,154800,756360320,5110,5110,5110,5110,0
|
|
20240215,154700,756360320,5110,5110,5110,5110,0
|
|
20240215,154600,756360320,5110,5110,5110,5110,0
|
|
20240215,154500,756360320,5110,5110,5110,5110,0
|
|
20240215,154400,756360320,5110,5110,5110,5110,0
|
|
20240215,154300,756360320,5110,5110,5110,5110,1300
|
|
20240215,154200,756360320,5110,5110,5110,5110,0
|
|
20240215,154100,756360320,5110,5110,5110,5110,0
|
|
20240215,154000,756360320,5110,5110,5110,5110,0
|
|
20240215,153900,756360320,5110,5110,5110,5110,0
|
|
20240215,153800,756360320,5110,5110,5110,5110,0
|
|
20240215,153700,756360320,5110,5110,5110,5110,0
|
|
20240215,153600,756360320,5110,5110,5110,5110,0
|
|
20240215,153500,756360320,5110,5110,5110,5110,0
|
|
20240215,153400,756360320,5110,5110,5110,5110,0
|
|
20240215,153300,756360320,5110,5110,5110,5110,0
|
|
20240215,153200,756360320,5110,5110,5110,5110,0
|
|
20240215,153100,756360320,5110,5110,5110,5110,0
|
|
20240215,153000,756360320,5110,5110,5110,5110,1300
|
|
20240215,152900,749717320,5110,5110,5110,5110,0
|
|
20240215,152800,749717320,5110,5110,5110,5110,0
|
|
20240215,152700,749717320,5110,5110,5110,5110,0
|
|
20240215,152600,749717320,5110,5110,5110,5110,0
|
|
20240215,152500,749717320,5110,5110,5110,5110,0
|
|
20240215,152400,749717320,5110,5110,5110,5110,0
|
|
20240215,152300,749717320,5110,5110,5110,5110,0
|
|
20240215,152200,749717320,5110,5110,5110,5110,0
|
|
20240215,152100,749717320,5110,5110,5110,5110,0
|
|
20240215,152000,749717320,5110,5110,5110,5110,0
|
|
20240215,151900,749717320,5110,5110,5110,5110,131
|
|
20240215,151800,749047910,5120,5120,5120,5120,0
|
|
20240215,151700,749047910,5120,5110,5120,5110,1009
|
|
20240215,151600,743881920,5120,5110,5120,5110,8
|
|
20240215,151500,743841030,5110,5110,5110,5110,3
|
|
20240215,151400,743825700,5120,5120,5120,5120,0
|
|
20240215,151300,743825700,5120,5100,5120,5100,105
|
|
20240215,151200,743290180,5120,5120,5120,5120,0
|
|
20240215,151100,743290180,5120,5120,5120,5120,0
|
|
20240215,151000,743290180,5120,5120,5120,5120,0
|
|
20240215,150900,743290180,5120,5120,5120,5120,1
|
|
20240215,150800,743285060,5100,5100,5120,5100,25
|
|
20240215,150700,743157540,5100,5100,5100,5100,131
|
|
20240215,150600,742489440,5120,5120,5120,5120,0
|
|
20240215,150500,742489440,5120,5120,5120,5120,0
|
|
20240215,150400,742489440,5120,5120,5120,5120,0
|
|
20240215,150300,742489440,5120,5120,5120,5120,0
|
|
20240215,150200,742489440,5120,5120,5120,5120,0
|
|
20240215,150100,742489440,5120,5120,5120,5120,0
|
|
20240215,150000,742489440,5120,5120,5120,5120,100
|
|
20240215,145900,741977440,5120,5110,5120,5100,11
|
|
20240215,145800,741921310,5100,5120,5120,5100,2
|
|
20240215,145700,741911090,5100,5100,5100,5100,87
|
|
20240215,145600,741467390,5120,5120,5120,5120,0
|
|
20240215,145500,741467390,5120,5120,5120,5120,0
|
|
20240215,145400,741467390,5120,5120,5120,5120,0
|
|
20240215,145300,741467390,5120,5120,5120,5120,0
|
|
20240215,145200,741467390,5120,5120,5120,5120,0
|
|
20240215,145100,741467390,5120,5120,5120,5120,0
|
|
20240215,145000,741467390,5120,5120,5120,5120,1
|
|
20240215,144900,741462270,5100,5100,5100,5100,0
|
|
20240215,144800,741462270,5100,5100,5100,5100,1
|
|
20240215,144700,741457170,5110,5110,5110,5110,10
|
|
20240215,144600,741406070,5100,5100,5100,5100,0
|
|
20240215,144500,741406070,5100,5100,5100,5100,0
|
|
20240215,144400,741406070,5100,5100,5100,5100,0
|
|
20240215,144300,741406070,5100,5100,5100,5100,0
|
|
20240215,144200,741406070,5100,5100,5100,5100,0
|
|
20240215,144100,741406070,5100,5100,5100,5100,0
|
|
20240215,144000,741406070,5100,5100,5100,5100,141
|
|
20240215,143900,740686970,5110,5110,5110,5110,0
|
|
20240215,143800,740686970,5110,5110,5110,5110,0
|
|
20240215,143700,740686970,5110,5110,5110,5110,20
|
|
20240215,143600,740584770,5120,5120,5120,5120,0
|
|
20240215,143500,740584770,5120,5120,5120,5120,0
|
|
20240215,143400,740584770,5120,5120,5120,5120,0
|
|
20240215,143300,740584770,5120,5120,5120,5120,0
|
|
20240215,143200,740584770,5120,5120,5120,5120,2
|
|
20240215,143100,740574530,5100,5100,5100,5100,0
|
|
20240215,143000,740574530,5100,5100,5100,5100,1
|
|
20240215,142900,740569430,5100,5100,5100,5100,2
|
|
20240215,142800,740559230,5100,5110,5110,5100,3000
|
|
20240215,142700,725252280,5120,5120,5120,5120,0
|
|
20240215,142600,725252280,5120,5120,5120,5120,0
|
|
20240215,142500,725252280,5120,5120,5120,5120,0
|
|
20240215,142400,725252280,5120,5120,5120,5120,0
|
|
20240215,142300,725252280,5120,5120,5120,5120,0
|
|
20240215,142200,725252280,5120,5120,5120,5120,0
|
|
20240215,142100,725252280,5120,5120,5120,5120,0
|
|
20240215,142000,725252280,5120,5120,5120,5120,21
|
|
20240215,141900,725144760,5120,5120,5120,5120,0
|
|
20240215,141800,725144760,5120,5120,5120,5120,0
|
|
20240215,141700,725144760,5120,5120,5120,5120,1
|
|
20240215,141600,725139640,5130,5130,5130,5130,0
|
|
20240215,141500,725139640,5130,5120,5130,5120,2
|
|
20240215,141400,725129390,5120,5120,5120,5120,5
|
|
20240215,141300,725103790,5120,5120,5120,5120,0
|
|
20240215,141200,725103790,5120,5120,5120,5120,500
|
|
20240215,141100,722543790,5120,5120,5120,5120,0
|
|
20240215,141000,722543790,5120,5120,5120,5120,0
|
|
20240215,140900,722543790,5120,5120,5120,5120,0
|
|
20240215,140800,722543790,5120,5120,5120,5120,5
|
|
20240215,140700,722518190,5120,5120,5120,5120,0
|
|
20240215,140600,722518190,5120,5120,5120,5120,0
|
|
20240215,140500,722518190,5120,5120,5120,5120,0
|
|
20240215,140400,722518190,5120,5120,5120,5120,25
|
|
20240215,140300,722390190,5120,5120,5120,5120,78
|
|
20240215,140200,721990830,5130,5130,5130,5130,0
|
|
20240215,140100,721990830,5130,5130,5130,5130,0
|
|
20240215,140000,721990830,5130,5130,5130,5130,0
|
|
20240215,135900,721990830,5130,5120,5130,5120,501
|
|
20240215,135800,719425700,5120,5120,5120,5120,0
|
|
20240215,135700,719425700,5120,5120,5120,5120,0
|
|
20240215,135600,719425700,5120,5120,5120,5120,0
|
|
20240215,135500,719425700,5120,5120,5120,5120,0
|
|
20240215,135400,719425700,5120,5120,5120,5120,0
|
|
20240215,135300,719425700,5120,5120,5120,5120,0
|
|
20240215,135200,719425700,5120,5120,5120,5120,0
|
|
20240215,135100,719425700,5120,5120,5120,5120,82
|
|
20240215,135000,719005860,5110,5110,5110,5110,0
|
|
20240215,134900,719005860,5110,5110,5110,5110,0
|
|
20240215,134800,719005860,5110,5110,5110,5110,0
|
|
20240215,134700,719005860,5110,5110,5110,5110,82
|
|
20240215,134600,718586840,5100,5100,5100,5100,0
|
|
20240215,134500,718586840,5100,5100,5100,5100,0
|
|
20240215,134400,718586840,5100,5100,5100,5100,0
|
|
20240215,134300,718586840,5100,5100,5100,5100,0
|
|
20240215,134200,718586840,5100,5100,5100,5100,0
|
|
20240215,134100,718586840,5100,5100,5100,5100,0
|
|
20240215,134000,718586840,5100,5100,5100,5100,0
|
|
20240215,133900,718586840,5100,5100,5100,5100,0
|
|
20240215,133800,718586840,5100,5100,5100,5100,0
|
|
20240215,133700,718586840,5100,5100,5100,5100,0
|
|
20240215,133600,718586840,5100,5100,5100,5100,0
|
|
20240215,133500,718586840,5100,5100,5100,5100,0
|
|
20240215,133400,718586840,5100,5100,5100,5100,0
|
|
20240215,133300,718586840,5100,5100,5100,5100,1
|
|
20240215,133200,718581740,5100,5100,5100,5100,1600
|
|
20240215,133100,710421740,5100,5100,5100,5100,0
|
|
20240215,133000,710421740,5100,5100,5100,5100,0
|
|
20240215,132900,710421740,5100,5100,5100,5100,42
|
|
20240215,132800,710207540,5120,5120,5120,5120,0
|
|
20240215,132700,710207540,5120,5120,5120,5120,0
|
|
20240215,132600,710207540,5120,5120,5120,5120,0
|
|
20240215,132500,710207540,5120,5100,5120,5100,1044
|
|
20240215,132400,704865620,5100,5100,5100,5100,0
|
|
20240215,132300,704865620,5100,5100,5100,5100,0
|
|
20240215,132200,704865620,5100,5100,5100,5100,0
|
|
20240215,132100,704865620,5100,5100,5100,5100,169
|
|
20240215,132000,704003720,5100,5100,5100,5100,4
|
|
20240215,131900,703983320,5100,5100,5100,5100,0
|
|
20240215,131800,703983320,5100,5100,5100,5100,0
|
|
20240215,131700,703983320,5100,5100,5100,5100,0
|
|
20240215,131600,703983320,5100,5100,5100,5100,0
|
|
20240215,131500,703983320,5100,5100,5100,5100,2
|
|
20240215,131400,703973120,5100,5100,5100,5100,0
|
|
20240215,131300,703973120,5100,5100,5100,5100,0
|
|
20240215,131200,703973120,5100,5100,5100,5100,100
|
|
20240215,131100,703463120,5100,5100,5100,5100,0
|
|
20240215,131000,703463120,5100,5100,5100,5100,0
|
|
20240215,130900,703463120,5100,5100,5100,5100,0
|
|
20240215,130800,703463120,5100,5100,5100,5100,174
|
|
20240215,130700,702575720,5110,5110,5110,5110,0
|
|
20240215,130600,702575720,5110,5110,5110,5110,101
|
|
20240215,130500,702059610,5110,5110,5110,5110,0
|
|
20240215,130400,702059610,5110,5110,5110,5110,1
|
|
20240215,130300,702054500,5100,5100,5100,5100,0
|
|
20240215,130200,702054500,5100,5100,5100,5100,0
|
|
20240215,130100,702054500,5100,5100,5100,5100,0
|
|
20240215,130000,702054500,5100,5100,5100,5100,0
|
|
20240215,125900,702054500,5100,5100,5100,5100,0
|
|
20240215,125800,702054500,5100,5100,5100,5100,0
|
|
20240215,125700,702054500,5100,5100,5100,5100,0
|
|
20240215,125600,702054500,5100,5100,5100,5100,0
|
|
20240215,125500,702054500,5100,5100,5100,5100,0
|
|
20240215,125400,702054500,5100,5100,5100,5100,0
|
|
20240215,125300,702054500,5100,5100,5100,5100,18
|
|
20240215,125200,701962700,5100,5110,5110,5100,1700
|
|
20240215,125100,693289610,5100,5100,5100,5100,281
|
|
20240215,125000,691856510,5100,5100,5100,5100,0
|
|
20240215,124900,691856510,5100,5100,5100,5100,0
|
|
20240215,124800,691856510,5100,5100,5100,5100,0
|
|
20240215,124700,691856510,5100,5100,5100,5100,0
|
|
20240215,124600,691856510,5100,5100,5100,5100,0
|
|
20240215,124500,691856510,5100,5100,5100,5100,0
|
|
20240215,124400,691856510,5100,5100,5100,5100,1701
|
|
20240215,124300,683181410,5110,5110,5110,5110,0
|
|
20240215,124200,683181410,5110,5110,5110,5110,30
|
|
20240215,124100,683028110,5110,5110,5110,5110,369
|
|
20240215,124000,681142520,5110,5110,5110,5110,0
|
|
20240215,123900,681142520,5110,5110,5110,5110,0
|
|
20240215,123800,681142520,5110,5110,5110,5110,0
|
|
20240215,123700,681142520,5110,5130,5130,5110,1187
|
|
20240215,123600,675070060,5130,5130,5130,5130,0
|
|
20240215,123500,675070060,5130,5130,5130,5130,0
|
|
20240215,123400,675070060,5130,5130,5130,5130,0
|
|
20240215,123300,675070060,5130,5130,5130,5130,0
|
|
20240215,123200,675070060,5130,5130,5130,5130,0
|
|
20240215,123100,675070060,5130,5130,5130,5130,0
|
|
20240215,123000,675070060,5130,5130,5130,5130,0
|
|
20240215,122900,675070060,5130,5130,5130,5130,0
|
|
20240215,122800,675070060,5130,5130,5130,5130,0
|
|
20240215,122700,675070060,5130,5130,5130,5130,2
|
|
20240215,122600,675059800,5130,5130,5130,5130,0
|
|
20240215,122500,675059800,5130,5130,5130,5130,0
|
|
20240215,122400,675059800,5130,5130,5130,5130,0
|
|
20240215,122300,675059800,5130,5130,5130,5130,0
|
|
20240215,122200,675059800,5130,5130,5130,5130,0
|
|
20240215,122100,675059800,5130,5130,5130,5130,0
|
|
20240215,122000,675059800,5130,5130,5130,5130,200
|
|
20240215,121900,674033800,5130,5130,5130,5130,0
|
|
20240215,121800,674033800,5130,5130,5130,5130,0
|
|
20240215,121700,674033800,5130,5130,5130,5130,500
|
|
20240215,121600,671468800,5130,5130,5130,5130,0
|
|
20240215,121500,671468800,5130,5140,5140,5130,6
|
|
20240215,121400,671438010,5140,5140,5140,5140,0
|
|
20240215,121300,671438010,5140,5140,5140,5140,482
|
|
20240215,121200,668960530,5140,5140,5140,5140,5
|
|
20240215,121100,668934830,5120,5120,5120,5120,0
|
|
20240215,121000,668934830,5120,5120,5120,5120,0
|
|
20240215,120900,668934830,5120,5120,5120,5120,1
|
|
20240215,120800,668929710,5130,5130,5130,5130,0
|
|
20240215,120700,668929710,5130,5130,5130,5130,0
|
|
20240215,120600,668929710,5130,5130,5130,5130,0
|
|
20240215,120500,668929710,5130,5130,5130,5130,0
|
|
20240215,120400,668929710,5130,5130,5130,5130,388
|
|
20240215,120300,666939270,5130,5130,5130,5130,0
|
|
20240215,120200,666939270,5130,5130,5130,5130,0
|
|
20240215,120100,666939270,5130,5130,5130,5130,0
|
|
20240215,120000,666939270,5130,5130,5130,5130,2
|
|
20240215,115900,666929010,5130,5130,5130,5130,0
|
|
20240215,115800,666929010,5130,5130,5130,5130,0
|
|
20240215,115700,666929010,5130,5130,5130,5130,0
|
|
20240215,115600,666929010,5130,5130,5130,5130,0
|
|
20240215,115500,666929010,5130,5120,5130,5120,11
|
|
20240215,115400,666872590,5130,5130,5130,5130,303
|
|
20240215,115300,665318200,5130,5130,5130,5130,204
|
|
20240215,115200,664271680,5130,5130,5130,5130,1
|
|
20240215,115100,664266550,5130,5130,5130,5130,3
|
|
20240215,115000,664251160,5130,5130,5130,5130,29
|
|
20240215,114900,664102390,5140,5140,5140,5140,0
|
|
20240215,114800,664102390,5140,5140,5140,5140,0
|
|
20240215,114700,664102390,5140,5140,5140,5140,0
|
|
20240215,114600,664102390,5140,5140,5140,5140,0
|
|
20240215,114500,664102390,5140,5140,5140,5140,2
|
|
20240215,114400,664092110,5140,5140,5140,5140,0
|
|
20240215,114300,664092110,5140,5140,5140,5140,0
|
|
20240215,114200,664092110,5140,5140,5140,5140,0
|
|
20240215,114100,664092110,5140,5140,5140,5140,0
|
|
20240215,114000,664092110,5140,5140,5140,5140,0
|
|
20240215,113900,664092110,5140,5140,5140,5140,0
|
|
20240215,113800,664092110,5140,5140,5140,5140,0
|
|
20240215,113700,664092110,5140,5140,5140,5140,0
|
|
20240215,113600,664092110,5140,5140,5140,5140,0
|
|
20240215,113500,664092110,5140,5140,5140,5140,0
|
|
20240215,113400,664092110,5140,5140,5140,5140,0
|
|
20240215,113300,664092110,5140,5140,5140,5140,0
|
|
20240215,113200,664092110,5140,5140,5140,5140,0
|
|
20240215,113100,664092110,5140,5140,5140,5140,0
|
|
20240215,113000,664092110,5140,5140,5140,5140,2
|
|
20240215,112900,664081830,5130,5140,5140,5130,251
|
|
20240215,112800,662794190,5130,5130,5130,5130,20
|
|
20240215,112700,662691590,5130,5130,5130,5130,250
|
|
20240215,112600,661409090,5140,5140,5140,5140,0
|
|
20240215,112500,661409090,5140,5140,5140,5140,0
|
|
20240215,112400,661409090,5140,5140,5140,5140,0
|
|
20240215,112300,661409090,5140,5140,5140,5140,0
|
|
20240215,112200,661409090,5140,5140,5140,5140,1
|
|
20240215,112100,661403950,5130,5130,5130,5130,0
|
|
20240215,112000,661403950,5130,5130,5130,5130,278
|
|
20240215,111900,659977810,5140,5140,5140,5140,0
|
|
20240215,111800,659977810,5140,5140,5140,5140,7
|
|
20240215,111700,659941830,5140,5140,5140,5140,0
|
|
20240215,111600,659941830,5140,5140,5140,5140,1
|
|
20240215,111500,659936690,5140,5130,5140,5130,23
|
|
20240215,111400,659818690,5130,5130,5130,5130,0
|
|
20240215,111300,659818690,5130,5130,5130,5130,0
|
|
20240215,111200,659818690,5130,5130,5130,5130,100
|
|
20240215,111100,659305690,5130,5130,5130,5130,738
|
|
20240215,111000,655519750,5130,5130,5130,5130,4
|
|
20240215,110900,655499230,5130,5130,5130,5130,0
|
|
20240215,110800,655499230,5130,5130,5130,5130,0
|
|
20240215,110700,655499230,5130,5120,5130,5120,750
|
|
20240215,110600,651653730,5100,5100,5100,5100,0
|
|
20240215,110500,651653730,5100,5100,5100,5100,0
|
|
20240215,110400,651653730,5100,5100,5100,5100,0
|
|
20240215,110300,651653730,5100,5100,5100,5100,0
|
|
20240215,110200,651653730,5100,5100,5100,5100,0
|
|
20240215,110100,651653730,5100,5100,5100,5100,20
|
|
20240215,110000,651551730,5130,5130,5130,5130,0
|
|
20240215,105900,651551730,5130,5130,5130,5130,0
|
|
20240215,105800,651551730,5130,5130,5130,5130,2
|
|
20240215,105700,651541470,5100,5110,5110,5100,461
|
|
20240215,105600,649190340,5130,5130,5130,5130,5
|
|
20240215,105500,649164690,5110,5100,5110,5100,6287
|
|
20240215,105400,617066160,5100,5100,5100,5100,107
|
|
20240215,105300,616520460,5100,5100,5100,5100,0
|
|
20240215,105200,616520460,5100,5090,5100,5090,10
|
|
20240215,105100,616469550,5080,5080,5080,5080,0
|
|
20240215,105000,616469550,5080,5080,5080,5080,14
|
|
20240215,104900,616398430,5070,5070,5070,5070,0
|
|
20240215,104800,616398430,5070,5070,5070,5070,278
|
|
20240215,104700,614988970,5080,5080,5080,5080,9
|
|
20240215,104600,614943250,5080,5080,5080,5080,0
|
|
20240215,104500,614943250,5080,5080,5080,5080,631
|
|
20240215,104400,611737770,5060,5100,5100,5060,99010
|
|
20240215,104300,110717430,5100,5100,5100,5100,0
|
|
20240215,104200,110717430,5100,5100,5100,5100,5
|
|
20240215,104100,110691930,5100,5100,5100,5100,0
|
|
20240215,104000,110691930,5100,5100,5100,5100,0
|
|
20240215,103900,110691930,5100,5100,5100,5100,1163
|
|
20240215,103800,104760630,5100,5100,5100,5100,0
|
|
20240215,103700,104760630,5100,5100,5100,5100,0
|
|
20240215,103600,104760630,5100,5100,5100,5100,0
|
|
20240215,103500,104760630,5100,5100,5100,5100,0
|
|
20240215,103400,104760630,5100,5100,5100,5100,1
|
|
20240215,103300,104755530,5100,5100,5100,5100,0
|
|
20240215,103200,104755530,5100,5100,5100,5100,1500
|
|
20240215,103100,97105530,5100,5100,5100,5100,0
|
|
20240215,103000,97105530,5100,5100,5100,5100,7
|
|
20240215,102900,97069830,5100,5100,5100,5100,0
|
|
20240215,102800,97069830,5100,5100,5100,5100,0
|
|
20240215,102700,97069830,5100,5100,5100,5100,0
|
|
20240215,102600,97069830,5100,5100,5100,5100,0
|
|
20240215,102500,97069830,5100,5100,5100,5100,0
|
|
20240215,102400,97069830,5100,5100,5100,5100,0
|
|
20240215,102300,97069830,5100,5100,5100,5100,0
|
|
20240215,102200,97069830,5100,5090,5100,5090,7
|
|
20240215,102100,97034160,5090,5080,5090,5080,12
|
|
20240215,102000,96973140,5070,5080,5080,5070,2945
|
|
20240215,101900,82041810,5080,5080,5080,5080,2
|
|
20240215,101800,82031650,5080,5080,5080,5080,0
|
|
20240215,101700,82031650,5080,5080,5080,5080,0
|
|
20240215,101600,82031650,5080,5080,5080,5080,0
|
|
20240215,101500,82031650,5080,5090,5090,5080,1478
|
|
20240215,101400,74523370,5090,5090,5090,5090,0
|
|
20240215,101300,74523370,5090,5090,5090,5090,5
|
|
20240215,101200,74497920,5090,5090,5090,5090,0
|
|
20240215,101100,74497920,5090,5090,5090,5090,206
|
|
20240215,101000,73449380,5090,5090,5090,5090,397
|
|
20240215,100900,71428650,5090,5090,5090,5090,0
|
|
20240215,100800,71428650,5090,5090,5090,5090,0
|
|
20240215,100700,71428650,5090,5090,5090,5090,2
|
|
20240215,100600,71418470,5090,5090,5090,5090,0
|
|
20240215,100500,71418470,5090,5090,5090,5090,1
|
|
20240215,100400,71413380,5090,5080,5090,5080,2
|
|
20240215,100300,71403210,5090,5090,5090,5090,0
|
|
20240215,100200,71403210,5090,5090,5090,5090,70
|
|
20240215,100100,71046910,5090,5090,5090,5090,0
|
|
20240215,100000,71046910,5090,5090,5090,5090,22
|
|
20240215,095900,70934930,5090,5090,5090,5090,36
|
|
20240215,095800,70751690,5090,5100,5100,5080,2818
|
|
20240215,095700,56414510,5110,5110,5110,5110,0
|
|
20240215,095600,56414510,5110,5110,5110,5110,0
|
|
20240215,095500,56414510,5110,5110,5110,5110,18
|
|
20240215,095400,56322530,5100,5100,5100,5100,3
|
|
20240215,095300,56307230,5110,5110,5110,5110,0
|
|
20240215,095200,56307230,5110,5100,5110,5100,2
|
|
20240215,095100,56297020,5100,5100,5100,5100,0
|
|
20240215,095000,56297020,5100,5100,5100,5100,316
|
|
20240215,094900,54685420,5100,5100,5100,5100,1
|
|
20240215,094800,54680320,5110,5110,5110,5110,0
|
|
20240215,094700,54680320,5110,5110,5110,5110,0
|
|
20240215,094600,54680320,5110,5110,5110,5110,0
|
|
20240215,094500,54680320,5110,5110,5110,5110,4
|
|
20240215,094400,54659880,5110,5110,5110,5110,0
|
|
20240215,094300,54659880,5110,5110,5110,5110,0
|
|
20240215,094200,54659880,5110,5110,5110,5110,0
|
|
20240215,094100,54659880,5110,5110,5110,5110,0
|
|
20240215,094000,54659880,5110,5110,5110,5110,0
|
|
20240215,093900,54659880,5110,5110,5110,5110,11
|
|
20240215,093800,54603670,5110,5110,5110,5110,5
|
|
20240215,093700,54578120,5110,5110,5110,5110,2
|
|
20240215,093600,54567900,5110,5100,5110,5100,1004
|
|
20240215,093500,49447490,5100,5100,5100,5100,0
|
|
20240215,093400,49447490,5100,5100,5100,5100,0
|
|
20240215,093300,49447490,5100,5100,5100,5100,0
|
|
20240215,093200,49447490,5100,5090,5100,5090,304
|
|
20240215,093100,47899130,5090,5090,5090,5090,179
|
|
20240215,093000,46988020,5090,5100,5100,5090,1004
|
|
20240215,092900,41877620,5100,5100,5100,5100,31
|
|
20240215,092800,41719520,5100,5100,5100,5100,2547
|
|
20240215,092700,28729820,5110,5110,5110,5110,0
|
|
20240215,092600,28729820,5110,5110,5110,5110,246
|
|
20240215,092500,27472760,5110,5110,5110,5110,0
|
|
20240215,092400,27472760,5110,5110,5110,5110,100
|
|
20240215,092300,26961760,5110,5110,5110,5110,406
|
|
20240215,092200,24887100,5120,5120,5120,5120,0
|
|
20240215,092100,24887100,5120,5110,5120,5110,306
|
|
20240215,092000,23323420,5110,5110,5110,5110,1170
|
|
20240215,091900,17344720,5110,5110,5110,5110,527
|
|
20240215,091800,14651750,5110,5110,5110,5110,0
|
|
20240215,091700,14651750,5110,5110,5110,5110,3
|
|
20240215,091600,14636420,5120,5120,5120,5120,3
|
|
20240215,091500,14621060,5110,5110,5110,5110,0
|
|
20240215,091400,14621060,5110,5120,5120,5110,199
|
|
20240215,091300,13603180,5110,5110,5110,5110,100
|
|
20240215,091200,13092180,5110,5110,5110,5110,0
|
|
20240215,091100,13092180,5110,5110,5110,5110,0
|
|
20240215,091000,13092180,5110,5110,5110,5110,0
|
|
20240215,090900,13092180,5110,5110,5110,5110,0
|
|
20240215,090800,13092180,5110,5110,5110,5110,200
|
|
20240215,090700,12070180,5110,5110,5110,5110,1339
|
|
20240215,090600,5227890,5110,5110,5110,5110,59
|
|
20240215,090500,4926400,5120,5120,5120,5120,761
|
|
20240215,090400,1030080,5120,5120,5120,5120,0
|
|
20240215,090300,1030080,5120,5120,5120,5120,0
|
|
20240215,090200,1030080,5120,5130,5130,5120,194
|
|
20240215,090100,35910,5130,5130,5130,5130,0
|
|
20240215,090000,35910,5130,5130,5130,5130,7
|