647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194400,502244780,5200,5200,5200,5200,3963
|
|
20240216,194300,502244780,5200,5200,5200,5200,0
|
|
20240216,194200,502244780,5200,5200,5200,5200,0
|
|
20240216,194100,502244780,5200,5200,5200,5200,0
|
|
20240216,194000,502244780,5200,5200,5200,5200,0
|
|
20240216,193900,502244780,5200,5200,5200,5200,0
|
|
20240216,193800,502244780,5200,5200,5200,5200,0
|
|
20240216,193700,502244780,5200,5200,5200,5200,0
|
|
20240216,193600,502244780,5200,5200,5200,5200,0
|
|
20240216,193500,502244780,5200,5200,5200,5200,0
|
|
20240216,193400,502244780,5200,5200,5200,5200,0
|
|
20240216,193300,502244780,5200,5200,5200,5200,0
|
|
20240216,193200,502244780,5200,5200,5200,5200,0
|
|
20240216,193100,502244780,5200,5200,5200,5200,0
|
|
20240216,193000,502244780,5200,5200,5200,5200,0
|
|
20240216,192900,502244780,5200,5200,5200,5200,0
|
|
20240216,192800,502244780,5200,5200,5200,5200,0
|
|
20240216,192700,502244780,5200,5200,5200,5200,0
|
|
20240216,192600,502244780,5200,5200,5200,5200,0
|
|
20240216,192500,502244780,5200,5200,5200,5200,0
|
|
20240216,192400,502244780,5200,5200,5200,5200,0
|
|
20240216,192300,502244780,5200,5200,5200,5200,0
|
|
20240216,192200,502244780,5200,5200,5200,5200,0
|
|
20240216,192100,502244780,5200,5200,5200,5200,0
|
|
20240216,192000,502244780,5200,5200,5200,5200,0
|
|
20240216,191900,502244780,5200,5200,5200,5200,0
|
|
20240216,191800,502244780,5200,5200,5200,5200,0
|
|
20240216,191700,502244780,5200,5200,5200,5200,0
|
|
20240216,191600,502244780,5200,5200,5200,5200,0
|
|
20240216,191500,502244780,5200,5200,5200,5200,0
|
|
20240216,191400,502244780,5200,5200,5200,5200,3963
|
|
20240216,191300,502244780,5200,5200,5200,5200,0
|
|
20240216,191200,502244780,5200,5200,5200,5200,0
|
|
20240216,191100,502244780,5200,5200,5200,5200,0
|
|
20240216,191000,502244780,5200,5200,5200,5200,0
|
|
20240216,190900,502244780,5200,5200,5200,5200,0
|
|
20240216,190800,502244780,5200,5200,5200,5200,0
|
|
20240216,190700,502244780,5200,5200,5200,5200,0
|
|
20240216,190600,502244780,5200,5200,5200,5200,0
|
|
20240216,190500,502244780,5200,5200,5200,5200,0
|
|
20240216,190400,502244780,5200,5200,5200,5200,0
|
|
20240216,190300,502244780,5200,5200,5200,5200,0
|
|
20240216,190200,502244780,5200,5200,5200,5200,0
|
|
20240216,190100,502244780,5200,5200,5200,5200,0
|
|
20240216,190000,502244780,5200,5200,5200,5200,0
|
|
20240216,185900,502244780,5200,5200,5200,5200,0
|
|
20240216,185800,502244780,5200,5200,5200,5200,0
|
|
20240216,185700,502244780,5200,5200,5200,5200,0
|
|
20240216,185600,502244780,5200,5200,5200,5200,0
|
|
20240216,185500,502244780,5200,5200,5200,5200,0
|
|
20240216,185400,502244780,5200,5200,5200,5200,0
|
|
20240216,185300,502244780,5200,5200,5200,5200,0
|
|
20240216,185200,502244780,5200,5200,5200,5200,0
|
|
20240216,185100,502244780,5200,5200,5200,5200,0
|
|
20240216,185000,502244780,5200,5200,5200,5200,0
|
|
20240216,184900,502244780,5200,5200,5200,5200,0
|
|
20240216,184800,502244780,5200,5200,5200,5200,0
|
|
20240216,184700,502244780,5200,5200,5200,5200,0
|
|
20240216,184600,502244780,5200,5200,5200,5200,0
|
|
20240216,184500,502244780,5200,5200,5200,5200,0
|
|
20240216,184400,502244780,5200,5200,5200,5200,3963
|
|
20240216,184300,502244780,5200,5200,5200,5200,0
|
|
20240216,184200,502244780,5200,5200,5200,5200,0
|
|
20240216,184100,502244780,5200,5200,5200,5200,0
|
|
20240216,184000,502244780,5200,5200,5200,5200,0
|
|
20240216,183900,502244780,5200,5200,5200,5200,0
|
|
20240216,183800,502244780,5200,5200,5200,5200,0
|
|
20240216,183700,502244780,5200,5200,5200,5200,0
|
|
20240216,183600,502244780,5200,5200,5200,5200,0
|
|
20240216,183500,502244780,5200,5200,5200,5200,0
|
|
20240216,183400,502244780,5200,5200,5200,5200,0
|
|
20240216,183300,502244780,5200,5200,5200,5200,0
|
|
20240216,183200,502244780,5200,5200,5200,5200,0
|
|
20240216,183100,502244780,5200,5200,5200,5200,0
|
|
20240216,183000,502244780,5200,5200,5200,5200,0
|
|
20240216,182900,502244780,5200,5200,5200,5200,0
|
|
20240216,182800,502244780,5200,5200,5200,5200,0
|
|
20240216,182700,502244780,5200,5200,5200,5200,0
|
|
20240216,182600,502244780,5200,5200,5200,5200,0
|
|
20240216,182500,502244780,5200,5200,5200,5200,0
|
|
20240216,182400,502244780,5200,5200,5200,5200,0
|
|
20240216,182300,502244780,5200,5200,5200,5200,0
|
|
20240216,182200,502244780,5200,5200,5200,5200,0
|
|
20240216,182100,502244780,5200,5200,5200,5200,0
|
|
20240216,182000,502244780,5200,5200,5200,5200,0
|
|
20240216,181900,502244780,5200,5200,5200,5200,0
|
|
20240216,181800,502244780,5200,5200,5200,5200,0
|
|
20240216,181700,502244780,5200,5200,5200,5200,0
|
|
20240216,181600,502244780,5200,5200,5200,5200,0
|
|
20240216,181500,502244780,5200,5200,5200,5200,0
|
|
20240216,181400,502244780,5200,5200,5200,5200,3963
|
|
20240216,181300,502244780,5200,5200,5200,5200,0
|
|
20240216,181200,502244780,5200,5200,5200,5200,0
|
|
20240216,181100,502244780,5200,5200,5200,5200,0
|
|
20240216,181000,502244780,5200,5200,5200,5200,0
|
|
20240216,180900,502244780,5200,5200,5200,5200,0
|
|
20240216,180800,502244780,5200,5200,5200,5200,0
|
|
20240216,180700,502244780,5200,5200,5200,5200,0
|
|
20240216,180600,502244780,5200,5200,5200,5200,0
|
|
20240216,180500,502244780,5200,5200,5200,5200,0
|
|
20240216,180400,502244780,5200,5200,5200,5200,0
|
|
20240216,180300,502244780,5200,5200,5200,5200,0
|
|
20240216,180200,502244780,5200,5200,5200,5200,0
|
|
20240216,180100,502244780,5200,5200,5200,5200,0
|
|
20240216,180000,502244780,5200,5200,5200,5200,0
|
|
20240216,175900,502244780,5200,5200,5200,5200,0
|
|
20240216,175800,502244780,5200,5200,5200,5200,0
|
|
20240216,175700,502244780,5200,5200,5200,5200,0
|
|
20240216,175600,502244780,5200,5200,5200,5200,0
|
|
20240216,175500,502244780,5200,5200,5200,5200,0
|
|
20240216,175400,502244780,5200,5200,5200,5200,0
|
|
20240216,175300,502244780,5200,5200,5200,5200,0
|
|
20240216,175200,502244780,5200,5200,5200,5200,0
|
|
20240216,175100,502244780,5200,5200,5200,5200,0
|
|
20240216,175000,502244780,5200,5200,5200,5200,0
|
|
20240216,174900,502244780,5200,5200,5200,5200,0
|
|
20240216,174800,502244780,5200,5200,5200,5200,0
|
|
20240216,174700,502244780,5200,5200,5200,5200,0
|
|
20240216,174600,502244780,5200,5200,5200,5200,0
|
|
20240216,174500,502244780,5200,5200,5200,5200,0
|
|
20240216,174400,502244780,5200,5200,5200,5200,3963
|
|
20240216,174300,502244780,5200,5200,5200,5200,0
|
|
20240216,174200,502244780,5200,5200,5200,5200,0
|
|
20240216,174100,502244780,5200,5200,5200,5200,0
|
|
20240216,174000,502244780,5200,5200,5200,5200,0
|
|
20240216,173900,502244780,5200,5200,5200,5200,0
|
|
20240216,173800,502244780,5200,5200,5200,5200,0
|
|
20240216,173700,502244780,5200,5200,5200,5200,0
|
|
20240216,173600,502244780,5200,5200,5200,5200,0
|
|
20240216,173500,502244780,5200,5200,5200,5200,0
|
|
20240216,173400,502244780,5200,5200,5200,5200,0
|
|
20240216,173300,502244780,5200,5200,5200,5200,0
|
|
20240216,173200,502244780,5200,5200,5200,5200,0
|
|
20240216,173100,502244780,5200,5200,5200,5200,0
|
|
20240216,173000,502244780,5200,5200,5200,5200,0
|
|
20240216,172900,502244780,5200,5200,5200,5200,0
|
|
20240216,172800,502244780,5200,5200,5200,5200,0
|
|
20240216,172700,502244780,5200,5200,5200,5200,0
|
|
20240216,172600,502244780,5200,5200,5200,5200,0
|
|
20240216,172500,502244780,5200,5200,5200,5200,0
|
|
20240216,172400,502244780,5200,5200,5200,5200,0
|
|
20240216,172300,502244780,5200,5200,5200,5200,0
|
|
20240216,172200,502244780,5200,5200,5200,5200,0
|
|
20240216,172100,502244780,5200,5200,5200,5200,0
|
|
20240216,172000,502244780,5200,5200,5200,5200,0
|
|
20240216,171900,502244780,5200,5200,5200,5200,0
|
|
20240216,171800,502244780,5200,5200,5200,5200,0
|
|
20240216,171700,502244780,5200,5200,5200,5200,0
|
|
20240216,171600,502244780,5200,5200,5200,5200,0
|
|
20240216,171500,502244780,5200,5200,5200,5200,0
|
|
20240216,171400,502244780,5200,5200,5200,5200,3963
|
|
20240216,171300,502244780,5200,5200,5200,5200,0
|
|
20240216,171200,502244780,5200,5200,5200,5200,0
|
|
20240216,171100,502244780,5200,5200,5200,5200,0
|
|
20240216,171000,502244780,5200,5200,5200,5200,0
|
|
20240216,170900,502244780,5200,5200,5200,5200,0
|
|
20240216,170800,502244780,5200,5200,5200,5200,0
|
|
20240216,170700,502244780,5200,5200,5200,5200,0
|
|
20240216,170600,502244780,5200,5200,5200,5200,0
|
|
20240216,170500,502244780,5200,5200,5200,5200,0
|
|
20240216,170400,502244780,5200,5200,5200,5200,0
|
|
20240216,170300,502244780,5200,5200,5200,5200,0
|
|
20240216,170200,502244780,5200,5200,5200,5200,0
|
|
20240216,170100,502244780,5200,5200,5200,5200,0
|
|
20240216,170000,502244780,5200,5200,5200,5200,0
|
|
20240216,165900,502244780,5200,5200,5200,5200,0
|
|
20240216,165800,502244780,5200,5200,5200,5200,0
|
|
20240216,165700,502244780,5200,5200,5200,5200,0
|
|
20240216,165600,502244780,5200,5200,5200,5200,0
|
|
20240216,165500,502244780,5200,5200,5200,5200,0
|
|
20240216,165400,502244780,5200,5200,5200,5200,0
|
|
20240216,165300,502244780,5200,5200,5200,5200,0
|
|
20240216,165200,502244780,5200,5200,5200,5200,0
|
|
20240216,165100,502244780,5200,5200,5200,5200,0
|
|
20240216,165000,502244780,5200,5200,5200,5200,0
|
|
20240216,164900,502244780,5200,5200,5200,5200,0
|
|
20240216,164800,502244780,5200,5200,5200,5200,0
|
|
20240216,164700,502244780,5200,5200,5200,5200,0
|
|
20240216,164600,502244780,5200,5200,5200,5200,0
|
|
20240216,164500,502244780,5200,5200,5200,5200,0
|
|
20240216,164400,502244780,5200,5200,5200,5200,3963
|
|
20240216,164300,502244780,5200,5200,5200,5200,0
|
|
20240216,164200,502244780,5200,5200,5200,5200,0
|
|
20240216,164100,502244780,5200,5200,5200,5200,0
|
|
20240216,164000,502244780,5200,5200,5200,5200,0
|
|
20240216,163900,502244780,5200,5200,5200,5200,0
|
|
20240216,163800,502244780,5200,5200,5200,5200,0
|
|
20240216,163700,502244780,5200,5200,5200,5200,0
|
|
20240216,163600,502244780,5200,5200,5200,5200,0
|
|
20240216,163500,502244780,5200,5200,5200,5200,0
|
|
20240216,163400,502244780,5200,5200,5200,5200,0
|
|
20240216,163300,502244780,5200,5200,5200,5200,0
|
|
20240216,163200,502244780,5200,5200,5200,5200,0
|
|
20240216,163100,502244780,5200,5200,5200,5200,0
|
|
20240216,163000,502244780,5200,5200,5200,5200,0
|
|
20240216,162900,502244780,5200,5200,5200,5200,0
|
|
20240216,162800,502244780,5200,5200,5200,5200,0
|
|
20240216,162700,502244780,5200,5200,5200,5200,0
|
|
20240216,162600,502244780,5200,5200,5200,5200,0
|
|
20240216,162500,502244780,5200,5200,5200,5200,0
|
|
20240216,162400,502244780,5200,5200,5200,5200,0
|
|
20240216,162300,502244780,5200,5200,5200,5200,0
|
|
20240216,162200,502244780,5200,5200,5200,5200,0
|
|
20240216,162100,502244780,5200,5200,5200,5200,0
|
|
20240216,162000,502244780,5200,5200,5200,5200,0
|
|
20240216,161900,502244780,5200,5200,5200,5200,0
|
|
20240216,161800,502244780,5200,5200,5200,5200,0
|
|
20240216,161700,502244780,5200,5200,5200,5200,0
|
|
20240216,161600,502244780,5200,5200,5200,5200,0
|
|
20240216,161500,502244780,5200,5200,5200,5200,0
|
|
20240216,161400,502244780,5200,5200,5200,5200,3963
|
|
20240216,161300,502244780,5200,5200,5200,5200,0
|
|
20240216,161200,502244780,5200,5200,5200,5200,0
|
|
20240216,161100,502244780,5200,5200,5200,5200,0
|
|
20240216,161000,502244780,5200,5200,5200,5200,0
|
|
20240216,160900,502244780,5200,5200,5200,5200,0
|
|
20240216,160800,502244780,5200,5200,5200,5200,0
|
|
20240216,160700,502244780,5200,5200,5200,5200,0
|
|
20240216,160600,502244780,5200,5200,5200,5200,0
|
|
20240216,160500,502244780,5200,5200,5200,5200,0
|
|
20240216,160400,502244780,5200,5200,5200,5200,0
|
|
20240216,160300,502244780,5200,5200,5200,5200,0
|
|
20240216,160200,502244780,5200,5200,5200,5200,0
|
|
20240216,160100,502244780,5200,5200,5200,5200,0
|
|
20240216,160000,502244780,5200,5200,5200,5200,0
|
|
20240216,155900,502244780,5200,5200,5200,5200,0
|
|
20240216,155800,502244780,5200,5200,5200,5200,0
|
|
20240216,155700,502244780,5200,5200,5200,5200,0
|
|
20240216,155600,502244780,5200,5200,5200,5200,0
|
|
20240216,155500,502244780,5200,5200,5200,5200,0
|
|
20240216,155400,502244780,5200,5200,5200,5200,0
|
|
20240216,155300,502244780,5200,5200,5200,5200,0
|
|
20240216,155200,502244780,5200,5200,5200,5200,0
|
|
20240216,155100,502244780,5200,5200,5200,5200,0
|
|
20240216,155000,502244780,5200,5200,5200,5200,0
|
|
20240216,154900,502244780,5200,5200,5200,5200,0
|
|
20240216,154800,502244780,5200,5200,5200,5200,0
|
|
20240216,154700,502244780,5200,5200,5200,5200,0
|
|
20240216,154600,502244780,5200,5200,5200,5200,0
|
|
20240216,154500,502244780,5200,5200,5200,5200,0
|
|
20240216,154400,502244780,5200,5200,5200,5200,3963
|
|
20240216,154300,502244780,5200,5200,5200,5200,0
|
|
20240216,154200,502244780,5200,5200,5200,5200,0
|
|
20240216,154100,502244780,5200,5200,5200,5200,0
|
|
20240216,154000,502244780,5200,5200,5200,5200,0
|
|
20240216,153900,502244780,5200,5200,5200,5200,0
|
|
20240216,153800,502244780,5200,5200,5200,5200,0
|
|
20240216,153700,502244780,5200,5200,5200,5200,0
|
|
20240216,153600,502244780,5200,5200,5200,5200,0
|
|
20240216,153500,502244780,5200,5200,5200,5200,0
|
|
20240216,153400,502244780,5200,5200,5200,5200,0
|
|
20240216,153300,502244780,5200,5200,5200,5200,0
|
|
20240216,153200,502244780,5200,5200,5200,5200,0
|
|
20240216,153100,502244780,5200,5200,5200,5200,0
|
|
20240216,153000,502244780,5200,5200,5200,5200,3963
|
|
20240216,152900,481637180,5200,5200,5200,5200,0
|
|
20240216,152800,481637180,5200,5200,5200,5200,0
|
|
20240216,152700,481637180,5200,5200,5200,5200,0
|
|
20240216,152600,481637180,5200,5200,5200,5200,0
|
|
20240216,152500,481637180,5200,5200,5200,5200,0
|
|
20240216,152400,481637180,5200,5200,5200,5200,0
|
|
20240216,152300,481637180,5200,5200,5200,5200,0
|
|
20240216,152200,481637180,5200,5200,5200,5200,0
|
|
20240216,152100,481637180,5200,5200,5200,5200,0
|
|
20240216,152000,481637180,5200,5200,5200,5200,0
|
|
20240216,151900,481637180,5200,5190,5210,5170,582
|
|
20240216,151800,478625460,5210,5190,5210,5180,456
|
|
20240216,151700,476261630,5180,5200,5200,5180,1394
|
|
20240216,151600,469028390,5190,5190,5190,5190,14
|
|
20240216,151500,468955730,5190,5190,5190,5190,0
|
|
20240216,151400,468955730,5190,5190,5190,5190,0
|
|
20240216,151300,468955730,5190,5190,5190,5190,0
|
|
20240216,151200,468955730,5190,5190,5190,5190,34
|
|
20240216,151100,468779270,5190,5190,5190,5190,350
|
|
20240216,151000,466962770,5190,5190,5190,5190,72
|
|
20240216,150900,466589090,5200,5200,5200,5200,0
|
|
20240216,150800,466589090,5200,5200,5200,5200,0
|
|
20240216,150700,466589090,5200,5200,5200,5200,245
|
|
20240216,150600,465315090,5190,5190,5190,5190,107
|
|
20240216,150500,464759760,5190,5190,5190,5190,0
|
|
20240216,150400,464759760,5190,5190,5190,5190,0
|
|
20240216,150300,464759760,5190,5190,5190,5190,0
|
|
20240216,150200,464759760,5190,5190,5190,5190,0
|
|
20240216,150100,464759760,5190,5190,5190,5190,1
|
|
20240216,150000,464754570,5210,5210,5210,5210,0
|
|
20240216,145900,464754570,5210,5210,5210,5210,0
|
|
20240216,145800,464754570,5210,5210,5210,5210,212
|
|
20240216,145700,463650050,5200,5200,5200,5160,2356
|
|
20240216,145600,451457550,5200,5200,5200,5200,28
|
|
20240216,145500,451311950,5190,5200,5200,5190,2000
|
|
20240216,145400,440922870,5200,5200,5200,5200,0
|
|
20240216,145300,440922870,5200,5200,5200,5200,0
|
|
20240216,145200,440922870,5200,5200,5200,5200,0
|
|
20240216,145100,440922870,5200,5200,5200,5200,0
|
|
20240216,145000,440922870,5200,5200,5200,5200,0
|
|
20240216,144900,440922870,5200,5200,5200,5200,5
|
|
20240216,144800,440896870,5220,5220,5220,5220,34
|
|
20240216,144700,440719390,5220,5220,5220,5220,0
|
|
20240216,144600,440719390,5220,5220,5220,5220,0
|
|
20240216,144500,440719390,5220,5220,5220,5220,0
|
|
20240216,144400,440719390,5220,5220,5220,5220,0
|
|
20240216,144300,440719390,5220,5220,5220,5220,100
|
|
20240216,144200,440197390,5200,5200,5200,5200,3
|
|
20240216,144100,440181790,5230,5230,5230,5230,0
|
|
20240216,144000,440181790,5230,5230,5230,5230,0
|
|
20240216,143900,440181790,5230,5220,5230,5220,234
|
|
20240216,143800,438960250,5200,5200,5200,5200,0
|
|
20240216,143700,438960250,5200,5200,5200,5200,0
|
|
20240216,143600,438960250,5200,5200,5200,5200,0
|
|
20240216,143500,438960250,5200,5200,5200,5200,0
|
|
20240216,143400,438960250,5200,5200,5200,5200,0
|
|
20240216,143300,438960250,5200,5200,5200,5200,150
|
|
20240216,143200,438180250,5190,5190,5190,5190,200
|
|
20240216,143100,437142250,5180,5180,5180,5180,100
|
|
20240216,143000,436624250,5180,5180,5180,5180,1
|
|
20240216,142900,436619070,5230,5230,5230,5230,0
|
|
20240216,142800,436619070,5230,5230,5230,5230,1009
|
|
20240216,142700,431342000,5220,5200,5220,5200,301
|
|
20240216,142600,429772800,5210,5210,5210,5210,542
|
|
20240216,142500,426948980,5210,5210,5210,5210,0
|
|
20240216,142400,426948980,5210,5210,5210,5210,67
|
|
20240216,142300,426599910,5210,5210,5210,5210,11
|
|
20240216,142200,426542600,5210,5210,5210,5210,39
|
|
20240216,142100,426339410,5230,5230,5230,5230,3
|
|
20240216,142000,426323720,5240,5240,5240,5240,0
|
|
20240216,141900,426323720,5240,5240,5240,5240,0
|
|
20240216,141800,426323720,5240,5240,5240,5240,24
|
|
20240216,141700,426197960,5240,5230,5240,5230,1142
|
|
20240216,141600,420215990,5230,5230,5230,5230,0
|
|
20240216,141500,420215990,5230,5230,5230,5230,0
|
|
20240216,141400,420215990,5230,5230,5230,5230,0
|
|
20240216,141300,420215990,5230,5230,5230,5230,0
|
|
20240216,141200,420215990,5230,5230,5230,5230,0
|
|
20240216,141100,420215990,5230,5230,5230,5230,0
|
|
20240216,141000,420215990,5230,5230,5230,5230,0
|
|
20240216,140900,420215990,5230,5230,5230,5230,0
|
|
20240216,140800,420215990,5230,5230,5230,5230,1000
|
|
20240216,140700,414985990,5250,5250,5250,5250,0
|
|
20240216,140600,414985990,5250,5250,5250,5250,0
|
|
20240216,140500,414985990,5250,5250,5250,5250,0
|
|
20240216,140400,414985990,5250,5250,5250,5250,0
|
|
20240216,140300,414985990,5250,5260,5260,5250,646
|
|
20240216,140200,411594480,5260,5260,5260,5260,0
|
|
20240216,140100,411594480,5260,5250,5260,5250,87
|
|
20240216,140000,411137140,5250,5250,5250,5250,1010
|
|
20240216,135900,405834640,5250,5260,5260,5250,83
|
|
20240216,135800,405398860,5260,5260,5260,5260,17
|
|
20240216,135700,405309440,5250,5260,5260,5250,15
|
|
20240216,135600,405230550,5250,5260,5260,5250,56
|
|
20240216,135500,404936090,5250,5250,5250,5250,90
|
|
20240216,135400,404463590,5250,5250,5260,5250,1308
|
|
20240216,135300,397596480,5240,5240,5250,5240,257
|
|
20240216,135200,396249770,5240,5250,5250,5240,145
|
|
20240216,135100,395489630,5250,5250,5250,5250,243
|
|
20240216,135000,394213880,5250,5240,5250,5240,5452
|
|
20240216,134900,365593090,5240,5230,5240,5230,502
|
|
20240216,134800,362962640,5230,5230,5230,5230,0
|
|
20240216,134700,362962640,5230,5230,5230,5230,0
|
|
20240216,134600,362962640,5230,5230,5230,5230,268
|
|
20240216,134500,361561000,5220,5220,5220,5220,1
|
|
20240216,134400,361555780,5220,5220,5220,5220,4
|
|
20240216,134300,361534900,5230,5230,5230,5230,10
|
|
20240216,134200,361482600,5230,5230,5230,5230,422
|
|
20240216,134100,359275540,5230,5230,5230,5230,0
|
|
20240216,134000,359275540,5230,5230,5230,5230,1
|
|
20240216,133900,359270310,5230,5230,5230,5230,18
|
|
20240216,133800,359176170,5240,5240,5240,5230,22
|
|
20240216,133700,359061080,5240,5230,5240,5230,475
|
|
20240216,133600,356576780,5240,5240,5240,5240,0
|
|
20240216,133500,356576780,5240,5240,5240,5240,30
|
|
20240216,133400,356419580,5210,5210,5210,5210,300
|
|
20240216,133300,354856580,5210,5210,5210,5210,500
|
|
20240216,133200,352251580,5210,5210,5210,5210,0
|
|
20240216,133100,352251580,5210,5210,5260,5210,5315
|
|
20240216,133000,324362850,5240,5240,5240,5240,0
|
|
20240216,132900,324362850,5240,5240,5240,5240,20
|
|
20240216,132800,324258050,5240,5240,5240,5240,710
|
|
20240216,132700,320537650,5230,5220,5230,5220,4395
|
|
20240216,132600,297576840,5210,5210,5210,5190,2704
|
|
20240216,132500,283489040,5200,5190,5200,5190,5531
|
|
20240216,132400,254733990,5190,5190,5190,5190,0
|
|
20240216,132300,254733990,5190,5190,5190,5190,2
|
|
20240216,132200,254723610,5180,5180,5180,5180,0
|
|
20240216,132100,254723610,5180,5180,5180,5180,300
|
|
20240216,132000,253169610,5170,5170,5170,5170,18
|
|
20240216,131900,253076550,5170,5170,5170,5170,3
|
|
20240216,131800,253061040,5160,5180,5180,5160,1623
|
|
20240216,131700,244682530,5190,5190,5190,5190,0
|
|
20240216,131600,244682530,5190,5190,5190,5190,0
|
|
20240216,131500,244682530,5190,5190,5190,5190,500
|
|
20240216,131400,242087530,5190,5190,5190,5190,2338
|
|
20240216,131300,229953310,5180,5180,5190,5180,1467
|
|
20240216,131200,222351250,5170,5170,5170,5170,0
|
|
20240216,131100,222351250,5170,5170,5170,5170,0
|
|
20240216,131000,222351250,5170,5170,5170,5170,0
|
|
20240216,130900,222351250,5170,5170,5170,5170,1
|
|
20240216,130800,222346080,5180,5180,5180,5180,0
|
|
20240216,130700,222346080,5180,5180,5180,5180,96
|
|
20240216,130600,221848800,5180,5180,5180,5180,0
|
|
20240216,130500,221848800,5180,5180,5180,5180,0
|
|
20240216,130400,221848800,5180,5180,5180,5180,9
|
|
20240216,130300,221802180,5170,5170,5170,5170,0
|
|
20240216,130200,221802180,5170,5170,5170,5170,0
|
|
20240216,130100,221802180,5170,5170,5170,5170,55
|
|
20240216,130000,221517830,5180,5180,5180,5180,0
|
|
20240216,125900,221517830,5180,5180,5180,5180,0
|
|
20240216,125800,221517830,5180,5180,5180,5180,0
|
|
20240216,125700,221517830,5180,5180,5180,5180,0
|
|
20240216,125600,221517830,5180,5180,5180,5180,0
|
|
20240216,125500,221517830,5180,5180,5180,5180,0
|
|
20240216,125400,221517830,5180,5180,5180,5180,0
|
|
20240216,125300,221517830,5180,5180,5180,5180,0
|
|
20240216,125200,221517830,5180,5180,5180,5180,0
|
|
20240216,125100,221517830,5180,5180,5180,5180,0
|
|
20240216,125000,221517830,5180,5180,5180,5180,0
|
|
20240216,124900,221517830,5180,5180,5180,5180,0
|
|
20240216,124800,221517830,5180,5180,5180,5180,58
|
|
20240216,124700,221217390,5180,5180,5180,5180,195
|
|
20240216,124600,220207290,5170,5170,5170,5170,1000
|
|
20240216,124500,215037290,5170,5170,5170,5170,0
|
|
20240216,124400,215037290,5170,5170,5170,5170,100
|
|
20240216,124300,214520290,5170,5170,5170,5170,0
|
|
20240216,124200,214520290,5170,5170,5170,5170,0
|
|
20240216,124100,214520290,5170,5170,5170,5170,0
|
|
20240216,124000,214520290,5170,5170,5170,5170,0
|
|
20240216,123900,214520290,5170,5170,5170,5170,0
|
|
20240216,123800,214520290,5170,5170,5170,5170,0
|
|
20240216,123700,214520290,5170,5170,5170,5170,0
|
|
20240216,123600,214520290,5170,5170,5170,5170,0
|
|
20240216,123500,214520290,5170,5170,5170,5170,155
|
|
20240216,123400,213718940,5170,5170,5170,5170,100
|
|
20240216,123300,213201940,5170,5170,5170,5170,0
|
|
20240216,123200,213201940,5170,5170,5170,5170,13
|
|
20240216,123100,213134730,5170,5170,5170,5170,797
|
|
20240216,123000,209014240,5170,5170,5170,5170,1
|
|
20240216,122900,209009070,5170,5170,5170,5170,0
|
|
20240216,122800,209009070,5170,5170,5170,5170,0
|
|
20240216,122700,209009070,5170,5170,5170,5170,20
|
|
20240216,122600,208905670,5170,5170,5170,5170,0
|
|
20240216,122500,208905670,5170,5170,5170,5170,0
|
|
20240216,122400,208905670,5170,5170,5170,5170,0
|
|
20240216,122300,208905670,5170,5170,5170,5170,11
|
|
20240216,122200,208848800,5180,5180,5180,5180,0
|
|
20240216,122100,208848800,5180,5180,5180,5180,1
|
|
20240216,122000,208843620,5180,5180,5180,5180,10
|
|
20240216,121900,208791820,5170,5170,5170,5170,0
|
|
20240216,121800,208791820,5170,5170,5170,5170,0
|
|
20240216,121700,208791820,5170,5170,5170,5170,1094
|
|
20240216,121600,203135840,5160,5160,5160,5160,0
|
|
20240216,121500,203135840,5160,5160,5160,5160,0
|
|
20240216,121400,203135840,5160,5160,5160,5160,500
|
|
20240216,121300,200555840,5160,5160,5160,5160,0
|
|
20240216,121200,200555840,5160,5160,5160,5160,61
|
|
20240216,121100,200241080,5170,5170,5170,5170,500
|
|
20240216,121000,197656080,5170,5170,5170,5170,0
|
|
20240216,120900,197656080,5170,5170,5170,5170,0
|
|
20240216,120800,197656080,5170,5170,5170,5170,0
|
|
20240216,120700,197656080,5170,5170,5170,5170,1
|
|
20240216,120600,197650910,5180,5180,5180,5180,0
|
|
20240216,120500,197650910,5180,5180,5180,5180,0
|
|
20240216,120400,197650910,5180,5180,5180,5180,0
|
|
20240216,120300,197650910,5180,5180,5180,5180,0
|
|
20240216,120200,197650910,5180,5180,5180,5170,1102
|
|
20240216,120100,191942560,5180,5180,5180,5180,0
|
|
20240216,120000,191942560,5180,5180,5180,5180,0
|
|
20240216,115900,191942560,5180,5180,5180,5170,253
|
|
20240216,115800,190634520,5180,5180,5180,5180,0
|
|
20240216,115700,190634520,5180,5180,5180,5180,0
|
|
20240216,115600,190634520,5180,5180,5180,5180,0
|
|
20240216,115500,190634520,5180,5180,5180,5160,3
|
|
20240216,115400,190619000,5170,5170,5170,5170,259
|
|
20240216,115300,189279970,5170,5170,5170,5170,1
|
|
20240216,115200,189274800,5170,5170,5170,5170,274
|
|
20240216,115100,187858220,5170,5170,5170,5170,482
|
|
20240216,115000,185366280,5170,5170,5170,5170,1004
|
|
20240216,114900,180175600,5170,5170,5170,5170,0
|
|
20240216,114800,180175600,5170,5170,5170,5170,300
|
|
20240216,114700,178624600,5170,5170,5170,5170,0
|
|
20240216,114600,178624600,5170,5160,5170,5160,1024
|
|
20240216,114500,173340750,5160,5160,5160,5160,0
|
|
20240216,114400,173340750,5160,5160,5160,5160,1
|
|
20240216,114300,173335590,5160,5160,5160,5160,0
|
|
20240216,114200,173335590,5160,5160,5160,5160,4
|
|
20240216,114100,173314950,5150,5150,5150,5150,0
|
|
20240216,114000,173314950,5150,5150,5150,5150,1
|
|
20240216,113900,173309800,5160,5160,5160,5160,0
|
|
20240216,113800,173309800,5160,5160,5160,5160,35
|
|
20240216,113700,173129200,5160,5160,5160,5160,340
|
|
20240216,113600,171374800,5160,5160,5160,5160,1
|
|
20240216,113500,171369640,5150,5150,5150,5150,0
|
|
20240216,113400,171369640,5150,5150,5150,5150,500
|
|
20240216,113300,168794640,5150,5150,5150,5150,1000
|
|
20240216,113200,163644640,5150,5150,5150,5150,0
|
|
20240216,113100,163644640,5150,5150,5150,5150,0
|
|
20240216,113000,163644640,5150,5150,5150,5150,2255
|
|
20240216,112900,152031390,5140,5140,5140,5140,100
|
|
20240216,112800,151517390,5140,5140,5140,5140,520
|
|
20240216,112700,148844590,5130,5130,5130,5130,168
|
|
20240216,112600,147982750,5120,5120,5120,5120,0
|
|
20240216,112500,147982750,5120,5120,5120,5120,25
|
|
20240216,112400,147854750,5130,5130,5130,5130,10
|
|
20240216,112300,147803450,5130,5130,5130,5130,1
|
|
20240216,112200,147798320,5120,5120,5120,5120,0
|
|
20240216,112100,147798320,5120,5120,5120,5120,2
|
|
20240216,112000,147788080,5130,5130,5130,5130,0
|
|
20240216,111900,147788080,5130,5130,5130,5130,0
|
|
20240216,111800,147788080,5130,5130,5130,5130,0
|
|
20240216,111700,147788080,5130,5130,5130,5130,0
|
|
20240216,111600,147788080,5130,5130,5130,5130,11
|
|
20240216,111500,147731650,5120,5120,5120,5120,0
|
|
20240216,111400,147731650,5120,5120,5120,5120,761
|
|
20240216,111300,143835330,5120,5120,5120,5120,84
|
|
20240216,111200,143405250,5120,5120,5120,5120,7
|
|
20240216,111100,143369410,5120,5120,5120,5120,0
|
|
20240216,111000,143369410,5120,5120,5120,5120,0
|
|
20240216,110900,143369410,5120,5120,5120,5120,0
|
|
20240216,110800,143369410,5120,5120,5120,5120,0
|
|
20240216,110700,143369410,5120,5120,5120,5120,0
|
|
20240216,110600,143369410,5120,5120,5120,5120,0
|
|
20240216,110500,143369410,5120,5120,5120,5120,10
|
|
20240216,110400,143318210,5130,5130,5130,5130,0
|
|
20240216,110300,143318210,5130,5130,5130,5130,10
|
|
20240216,110200,143266910,5120,5120,5120,5120,0
|
|
20240216,110100,143266910,5120,5120,5120,5120,130
|
|
20240216,110000,142601310,5120,5120,5120,5120,0
|
|
20240216,105900,142601310,5120,5120,5120,5120,1
|
|
20240216,105800,142596190,5120,5120,5120,5120,0
|
|
20240216,105700,142596190,5120,5120,5120,5120,286
|
|
20240216,105600,141131870,5110,5110,5110,5110,5548
|
|
20240216,105500,112781590,5100,5100,5100,5100,1
|
|
20240216,105400,112776490,5100,5100,5100,5100,0
|
|
20240216,105300,112776490,5100,5100,5100,5100,1000
|
|
20240216,105200,107676490,5110,5110,5110,5110,0
|
|
20240216,105100,107676490,5110,5100,5110,5100,2530
|
|
20240216,105000,94748330,5100,5100,5100,5100,0
|
|
20240216,104900,94748330,5100,5100,5100,5100,0
|
|
20240216,104800,94748330,5100,5100,5100,5100,0
|
|
20240216,104700,94748330,5100,5100,5100,5100,0
|
|
20240216,104600,94748330,5100,5100,5100,5100,3499
|
|
20240216,104500,76903430,5110,5110,5110,5110,19
|
|
20240216,104400,76806340,5110,5110,5110,5110,0
|
|
20240216,104300,76806340,5110,5110,5110,5110,300
|
|
20240216,104200,75273340,5110,5110,5110,5110,0
|
|
20240216,104100,75273340,5110,5110,5110,5110,0
|
|
20240216,104000,75273340,5110,5110,5110,5110,201
|
|
20240216,103900,74246230,5100,5100,5100,5100,1
|
|
20240216,103800,74241130,5110,5110,5110,5110,0
|
|
20240216,103700,74241130,5110,5110,5110,5110,0
|
|
20240216,103600,74241130,5110,5110,5110,5110,0
|
|
20240216,103500,74241130,5110,5110,5110,5110,16
|
|
20240216,103400,74159370,5110,5110,5110,5110,0
|
|
20240216,103300,74159370,5110,5110,5110,5110,0
|
|
20240216,103200,74159370,5110,5110,5110,5110,341
|
|
20240216,103100,72416860,5110,5110,5110,5110,0
|
|
20240216,103000,72416860,5110,5110,5110,5110,200
|
|
20240216,102900,71394860,5100,5100,5100,5100,3
|
|
20240216,102800,71379560,5100,5100,5100,5100,0
|
|
20240216,102700,71379560,5100,5100,5100,5100,1000
|
|
20240216,102600,66279560,5120,5120,5120,5120,1
|
|
20240216,102500,66274440,5100,5100,5100,5100,0
|
|
20240216,102400,66274440,5100,5100,5100,5100,0
|
|
20240216,102300,66274440,5100,5110,5110,5100,100
|
|
20240216,102200,65763940,5110,5110,5110,5110,200
|
|
20240216,102100,64741940,5110,5110,5110,5110,0
|
|
20240216,102000,64741940,5110,5110,5110,5110,0
|
|
20240216,101900,64741940,5110,5110,5110,5110,50
|
|
20240216,101800,64486440,5110,5110,5110,5110,2
|
|
20240216,101700,64476220,5110,5110,5110,5110,0
|
|
20240216,101600,64476220,5110,5110,5110,5110,0
|
|
20240216,101500,64476220,5110,5110,5110,5110,0
|
|
20240216,101400,64476220,5110,5110,5110,5110,0
|
|
20240216,101300,64476220,5110,5110,5110,5110,0
|
|
20240216,101200,64476220,5110,5110,5110,5110,0
|
|
20240216,101100,64476220,5110,5110,5110,5110,0
|
|
20240216,101000,64476220,5110,5110,5110,5110,500
|
|
20240216,100900,61921220,5120,5120,5120,5120,0
|
|
20240216,100800,61921220,5120,5120,5120,5120,0
|
|
20240216,100700,61921220,5120,5120,5120,5120,1
|
|
20240216,100600,61916100,5100,5100,5100,5100,2000
|
|
20240216,100500,51716100,5120,5120,5120,5120,0
|
|
20240216,100400,51716100,5120,5100,5120,5100,2006
|
|
20240216,100300,41485380,5120,5120,5120,5120,0
|
|
20240216,100200,41485380,5120,5120,5120,5120,0
|
|
20240216,100100,41485380,5120,5120,5120,5120,0
|
|
20240216,100000,41485380,5120,5120,5120,5120,0
|
|
20240216,095900,41485380,5120,5120,5120,5120,1
|
|
20240216,095800,41480260,5110,5110,5110,5110,29
|
|
20240216,095700,41332070,5110,5110,5110,5110,0
|
|
20240216,095600,41332070,5110,5110,5110,5110,0
|
|
20240216,095500,41332070,5110,5100,5110,5100,2
|
|
20240216,095400,41321860,5110,5110,5110,5110,0
|
|
20240216,095300,41321860,5110,5100,5110,5100,1177
|
|
20240216,095200,35319130,5110,5100,5110,5100,1200
|
|
20240216,095100,29197130,5120,5120,5120,5120,0
|
|
20240216,095000,29197130,5120,5120,5120,5120,0
|
|
20240216,094900,29197130,5120,5120,5120,5120,0
|
|
20240216,094800,29197130,5120,5120,5120,5120,0
|
|
20240216,094700,29197130,5120,5120,5120,5120,1
|
|
20240216,094600,29192010,5120,5120,5120,5120,0
|
|
20240216,094500,29192010,5120,5120,5120,5120,0
|
|
20240216,094400,29192010,5120,5120,5120,5120,0
|
|
20240216,094300,29192010,5120,5120,5120,5120,34
|
|
20240216,094200,29017930,5120,5120,5120,5120,0
|
|
20240216,094100,29017930,5120,5110,5120,5110,48
|
|
20240216,094000,28772590,5110,5110,5110,5110,0
|
|
20240216,093900,28772590,5110,5110,5110,5110,1
|
|
20240216,093800,28767480,5110,5100,5110,5100,8
|
|
20240216,093700,28726670,5100,5100,5100,5100,94
|
|
20240216,093600,28247270,5100,5100,5100,5100,93
|
|
20240216,093500,27772970,5100,5100,5100,5100,10
|
|
20240216,093400,27721970,5100,5100,5100,5100,0
|
|
20240216,093300,27721970,5100,5100,5100,5100,0
|
|
20240216,093200,27721970,5100,5110,5110,5100,3958
|
|
20240216,093100,7529170,5120,5120,5120,5120,0
|
|
20240216,093000,7529170,5120,5120,5120,5120,20
|
|
20240216,092900,7426770,5110,5110,5110,5110,0
|
|
20240216,092800,7426770,5110,5110,5110,5110,0
|
|
20240216,092700,7426770,5110,5110,5110,5110,10
|
|
20240216,092600,7375670,5110,5110,5110,5110,0
|
|
20240216,092500,7375670,5110,5110,5110,5110,0
|
|
20240216,092400,7375670,5110,5110,5110,5110,0
|
|
20240216,092300,7375670,5110,5110,5110,5110,0
|
|
20240216,092200,7375670,5110,5110,5110,5110,0
|
|
20240216,092100,7375670,5110,5110,5110,5110,0
|
|
20240216,092000,7375670,5110,5110,5110,5110,1
|
|
20240216,091900,7370560,5110,5110,5110,5110,1
|
|
20240216,091800,7365450,5110,5120,5120,5110,41
|
|
20240216,091700,7155540,5120,5120,5120,5120,0
|
|
20240216,091600,7155540,5120,5120,5120,5120,0
|
|
20240216,091500,7155540,5120,5120,5120,5120,0
|
|
20240216,091400,7155540,5120,5120,5120,5120,0
|
|
20240216,091300,7155540,5120,5120,5120,5120,0
|
|
20240216,091200,7155540,5120,5120,5120,5120,3
|
|
20240216,091100,7140180,5110,5110,5110,5110,0
|
|
20240216,091000,7140180,5110,5110,5110,5110,220
|
|
20240216,090900,6015980,5110,5110,5110,5110,0
|
|
20240216,090800,6015980,5110,5110,5110,5110,14
|
|
20240216,090700,5944440,5120,5120,5120,5120,241
|
|
20240216,090600,4710520,5130,5140,5140,5130,160
|
|
20240216,090500,3889710,5130,5150,5150,5130,558
|
|
20240216,090400,1027130,5150,5150,5150,5130,24
|
|
20240216,090300,903730,5150,5150,5150,5150,1
|
|
20240216,090200,898580,5130,5130,5130,5130,26
|
|
20240216,090100,765200,5130,5130,5130,5130,18
|
|
20240216,090000,672860,5180,5120,5180,5120,130
|