684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202100,254989000,5090,5090,5090,5090,353
|
|
20240216,202000,254989000,5090,5090,5090,5090,0
|
|
20240216,201900,254989000,5090,5090,5090,5090,0
|
|
20240216,201800,254989000,5090,5090,5090,5090,0
|
|
20240216,201700,254989000,5090,5090,5090,5090,0
|
|
20240216,201600,254989000,5090,5090,5090,5090,0
|
|
20240216,201500,254989000,5090,5090,5090,5090,0
|
|
20240216,201400,254989000,5090,5090,5090,5090,0
|
|
20240216,201300,254989000,5090,5090,5090,5090,0
|
|
20240216,201200,254989000,5090,5090,5090,5090,0
|
|
20240216,201100,254989000,5090,5090,5090,5090,0
|
|
20240216,201000,254989000,5090,5090,5090,5090,0
|
|
20240216,200900,254989000,5090,5090,5090,5090,0
|
|
20240216,200800,254989000,5090,5090,5090,5090,0
|
|
20240216,200700,254989000,5090,5090,5090,5090,0
|
|
20240216,200600,254989000,5090,5090,5090,5090,0
|
|
20240216,200500,254989000,5090,5090,5090,5090,0
|
|
20240216,200400,254989000,5090,5090,5090,5090,0
|
|
20240216,200300,254989000,5090,5090,5090,5090,0
|
|
20240216,200200,254989000,5090,5090,5090,5090,0
|
|
20240216,200100,254989000,5090,5090,5090,5090,0
|
|
20240216,200000,254989000,5090,5090,5090,5090,0
|
|
20240216,195900,254989000,5090,5090,5090,5090,0
|
|
20240216,195800,254989000,5090,5090,5090,5090,0
|
|
20240216,195700,254989000,5090,5090,5090,5090,0
|
|
20240216,195600,254989000,5090,5090,5090,5090,0
|
|
20240216,195500,254989000,5090,5090,5090,5090,0
|
|
20240216,195400,254989000,5090,5090,5090,5090,0
|
|
20240216,195300,254989000,5090,5090,5090,5090,0
|
|
20240216,195200,254989000,5090,5090,5090,5090,0
|
|
20240216,195100,254989000,5090,5090,5090,5090,353
|
|
20240216,195000,254989000,5090,5090,5090,5090,0
|
|
20240216,194900,254989000,5090,5090,5090,5090,0
|
|
20240216,194800,254989000,5090,5090,5090,5090,0
|
|
20240216,194700,254989000,5090,5090,5090,5090,0
|
|
20240216,194600,254989000,5090,5090,5090,5090,0
|
|
20240216,194500,254989000,5090,5090,5090,5090,0
|
|
20240216,194400,254989000,5090,5090,5090,5090,0
|
|
20240216,194300,254989000,5090,5090,5090,5090,0
|
|
20240216,194200,254989000,5090,5090,5090,5090,0
|
|
20240216,194100,254989000,5090,5090,5090,5090,0
|
|
20240216,194000,254989000,5090,5090,5090,5090,0
|
|
20240216,193900,254989000,5090,5090,5090,5090,0
|
|
20240216,193800,254989000,5090,5090,5090,5090,0
|
|
20240216,193700,254989000,5090,5090,5090,5090,0
|
|
20240216,193600,254989000,5090,5090,5090,5090,0
|
|
20240216,193500,254989000,5090,5090,5090,5090,0
|
|
20240216,193400,254989000,5090,5090,5090,5090,0
|
|
20240216,193300,254989000,5090,5090,5090,5090,0
|
|
20240216,193200,254989000,5090,5090,5090,5090,0
|
|
20240216,193100,254989000,5090,5090,5090,5090,0
|
|
20240216,193000,254989000,5090,5090,5090,5090,0
|
|
20240216,192900,254989000,5090,5090,5090,5090,0
|
|
20240216,192800,254989000,5090,5090,5090,5090,0
|
|
20240216,192700,254989000,5090,5090,5090,5090,0
|
|
20240216,192600,254989000,5090,5090,5090,5090,0
|
|
20240216,192500,254989000,5090,5090,5090,5090,0
|
|
20240216,192400,254989000,5090,5090,5090,5090,0
|
|
20240216,192300,254989000,5090,5090,5090,5090,0
|
|
20240216,192200,254989000,5090,5090,5090,5090,0
|
|
20240216,192100,254989000,5090,5090,5090,5090,353
|
|
20240216,192000,254989000,5090,5090,5090,5090,0
|
|
20240216,191900,254989000,5090,5090,5090,5090,0
|
|
20240216,191800,254989000,5090,5090,5090,5090,0
|
|
20240216,191700,254989000,5090,5090,5090,5090,0
|
|
20240216,191600,254989000,5090,5090,5090,5090,0
|
|
20240216,191500,254989000,5090,5090,5090,5090,0
|
|
20240216,191400,254989000,5090,5090,5090,5090,0
|
|
20240216,191300,254989000,5090,5090,5090,5090,0
|
|
20240216,191200,254989000,5090,5090,5090,5090,0
|
|
20240216,191100,254989000,5090,5090,5090,5090,0
|
|
20240216,191000,254989000,5090,5090,5090,5090,0
|
|
20240216,190900,254989000,5090,5090,5090,5090,0
|
|
20240216,190800,254989000,5090,5090,5090,5090,0
|
|
20240216,190700,254989000,5090,5090,5090,5090,0
|
|
20240216,190600,254989000,5090,5090,5090,5090,0
|
|
20240216,190500,254989000,5090,5090,5090,5090,0
|
|
20240216,190400,254989000,5090,5090,5090,5090,0
|
|
20240216,190300,254989000,5090,5090,5090,5090,0
|
|
20240216,190200,254989000,5090,5090,5090,5090,0
|
|
20240216,190100,254989000,5090,5090,5090,5090,0
|
|
20240216,190000,254989000,5090,5090,5090,5090,0
|
|
20240216,185900,254989000,5090,5090,5090,5090,0
|
|
20240216,185800,254989000,5090,5090,5090,5090,0
|
|
20240216,185700,254989000,5090,5090,5090,5090,0
|
|
20240216,185600,254989000,5090,5090,5090,5090,0
|
|
20240216,185500,254989000,5090,5090,5090,5090,0
|
|
20240216,185400,254989000,5090,5090,5090,5090,0
|
|
20240216,185300,254989000,5090,5090,5090,5090,0
|
|
20240216,185200,254989000,5090,5090,5090,5090,0
|
|
20240216,185100,254989000,5090,5090,5090,5090,353
|
|
20240216,185000,254989000,5090,5090,5090,5090,0
|
|
20240216,184900,254989000,5090,5090,5090,5090,0
|
|
20240216,184800,254989000,5090,5090,5090,5090,0
|
|
20240216,184700,254989000,5090,5090,5090,5090,0
|
|
20240216,184600,254989000,5090,5090,5090,5090,0
|
|
20240216,184500,254989000,5090,5090,5090,5090,0
|
|
20240216,184400,254989000,5090,5090,5090,5090,0
|
|
20240216,184300,254989000,5090,5090,5090,5090,0
|
|
20240216,184200,254989000,5090,5090,5090,5090,0
|
|
20240216,184100,254989000,5090,5090,5090,5090,0
|
|
20240216,184000,254989000,5090,5090,5090,5090,0
|
|
20240216,183900,254989000,5090,5090,5090,5090,0
|
|
20240216,183800,254989000,5090,5090,5090,5090,0
|
|
20240216,183700,254989000,5090,5090,5090,5090,0
|
|
20240216,183600,254989000,5090,5090,5090,5090,0
|
|
20240216,183500,254989000,5090,5090,5090,5090,0
|
|
20240216,183400,254989000,5090,5090,5090,5090,0
|
|
20240216,183300,254989000,5090,5090,5090,5090,0
|
|
20240216,183200,254989000,5090,5090,5090,5090,0
|
|
20240216,183100,254989000,5090,5090,5090,5090,0
|
|
20240216,183000,254989000,5090,5090,5090,5090,0
|
|
20240216,182900,254989000,5090,5090,5090,5090,0
|
|
20240216,182800,254989000,5090,5090,5090,5090,0
|
|
20240216,182700,254989000,5090,5090,5090,5090,0
|
|
20240216,182600,254989000,5090,5090,5090,5090,0
|
|
20240216,182500,254989000,5090,5090,5090,5090,0
|
|
20240216,182400,254989000,5090,5090,5090,5090,0
|
|
20240216,182300,254989000,5090,5090,5090,5090,0
|
|
20240216,182200,254989000,5090,5090,5090,5090,0
|
|
20240216,182100,254989000,5090,5090,5090,5090,353
|
|
20240216,182000,254989000,5090,5090,5090,5090,0
|
|
20240216,181900,254989000,5090,5090,5090,5090,0
|
|
20240216,181800,254989000,5090,5090,5090,5090,0
|
|
20240216,181700,254989000,5090,5090,5090,5090,0
|
|
20240216,181600,254989000,5090,5090,5090,5090,0
|
|
20240216,181500,254989000,5090,5090,5090,5090,0
|
|
20240216,181400,254989000,5090,5090,5090,5090,0
|
|
20240216,181300,254989000,5090,5090,5090,5090,0
|
|
20240216,181200,254989000,5090,5090,5090,5090,0
|
|
20240216,181100,254989000,5090,5090,5090,5090,0
|
|
20240216,181000,254989000,5090,5090,5090,5090,0
|
|
20240216,180900,254989000,5090,5090,5090,5090,0
|
|
20240216,180800,254989000,5090,5090,5090,5090,0
|
|
20240216,180700,254989000,5090,5090,5090,5090,0
|
|
20240216,180600,254989000,5090,5090,5090,5090,0
|
|
20240216,180500,254989000,5090,5090,5090,5090,0
|
|
20240216,180400,254989000,5090,5090,5090,5090,0
|
|
20240216,180300,254989000,5090,5090,5090,5090,0
|
|
20240216,180200,254989000,5090,5090,5090,5090,0
|
|
20240216,180100,254989000,5090,5090,5090,5090,0
|
|
20240216,180000,254989000,5090,5090,5090,5090,0
|
|
20240216,175900,254989000,5090,5090,5090,5090,0
|
|
20240216,175800,254989000,5090,5090,5090,5090,0
|
|
20240216,175700,254989000,5090,5090,5090,5090,0
|
|
20240216,175600,254989000,5090,5090,5090,5090,0
|
|
20240216,175500,254989000,5090,5090,5090,5090,0
|
|
20240216,175400,254989000,5090,5090,5090,5090,0
|
|
20240216,175300,254989000,5090,5090,5090,5090,0
|
|
20240216,175200,254989000,5090,5090,5090,5090,0
|
|
20240216,175100,254989000,5090,5090,5090,5090,353
|
|
20240216,175000,254989000,5090,5090,5090,5090,0
|
|
20240216,174900,254989000,5090,5090,5090,5090,0
|
|
20240216,174800,254989000,5090,5090,5090,5090,0
|
|
20240216,174700,254989000,5090,5090,5090,5090,0
|
|
20240216,174600,254989000,5090,5090,5090,5090,0
|
|
20240216,174500,254989000,5090,5090,5090,5090,0
|
|
20240216,174400,254989000,5090,5090,5090,5090,0
|
|
20240216,174300,254989000,5090,5090,5090,5090,0
|
|
20240216,174200,254989000,5090,5090,5090,5090,0
|
|
20240216,174100,254989000,5090,5090,5090,5090,0
|
|
20240216,174000,254989000,5090,5090,5090,5090,0
|
|
20240216,173900,254989000,5090,5090,5090,5090,0
|
|
20240216,173800,254989000,5090,5090,5090,5090,0
|
|
20240216,173700,254989000,5090,5090,5090,5090,0
|
|
20240216,173600,254989000,5090,5090,5090,5090,0
|
|
20240216,173500,254989000,5090,5090,5090,5090,0
|
|
20240216,173400,254989000,5090,5090,5090,5090,0
|
|
20240216,173300,254989000,5090,5090,5090,5090,0
|
|
20240216,173200,254989000,5090,5090,5090,5090,0
|
|
20240216,173100,254989000,5090,5090,5090,5090,0
|
|
20240216,173000,254989000,5090,5090,5090,5090,0
|
|
20240216,172900,254989000,5090,5090,5090,5090,0
|
|
20240216,172800,254989000,5090,5090,5090,5090,0
|
|
20240216,172700,254989000,5090,5090,5090,5090,0
|
|
20240216,172600,254989000,5090,5090,5090,5090,0
|
|
20240216,172500,254989000,5090,5090,5090,5090,0
|
|
20240216,172400,254989000,5090,5090,5090,5090,0
|
|
20240216,172300,254989000,5090,5090,5090,5090,0
|
|
20240216,172200,254989000,5090,5090,5090,5090,0
|
|
20240216,172100,254989000,5090,5090,5090,5090,353
|
|
20240216,172000,254989000,5090,5090,5090,5090,0
|
|
20240216,171900,254989000,5090,5090,5090,5090,0
|
|
20240216,171800,254989000,5090,5090,5090,5090,0
|
|
20240216,171700,254989000,5090,5090,5090,5090,0
|
|
20240216,171600,254989000,5090,5090,5090,5090,0
|
|
20240216,171500,254989000,5090,5090,5090,5090,0
|
|
20240216,171400,254989000,5090,5090,5090,5090,0
|
|
20240216,171300,254989000,5090,5090,5090,5090,0
|
|
20240216,171200,254989000,5090,5090,5090,5090,0
|
|
20240216,171100,254989000,5090,5090,5090,5090,0
|
|
20240216,171000,254989000,5090,5090,5090,5090,0
|
|
20240216,170900,254989000,5090,5090,5090,5090,0
|
|
20240216,170800,254989000,5090,5090,5090,5090,0
|
|
20240216,170700,254989000,5090,5090,5090,5090,0
|
|
20240216,170600,254989000,5090,5090,5090,5090,0
|
|
20240216,170500,254989000,5090,5090,5090,5090,0
|
|
20240216,170400,254989000,5090,5090,5090,5090,0
|
|
20240216,170300,254989000,5090,5090,5090,5090,0
|
|
20240216,170200,254989000,5090,5090,5090,5090,0
|
|
20240216,170100,254989000,5090,5090,5090,5090,0
|
|
20240216,170000,254989000,5090,5090,5090,5090,0
|
|
20240216,165900,254989000,5090,5090,5090,5090,0
|
|
20240216,165800,254989000,5090,5090,5090,5090,0
|
|
20240216,165700,254989000,5090,5090,5090,5090,0
|
|
20240216,165600,254989000,5090,5090,5090,5090,0
|
|
20240216,165500,254989000,5090,5090,5090,5090,0
|
|
20240216,165400,254989000,5090,5090,5090,5090,0
|
|
20240216,165300,254989000,5090,5090,5090,5090,0
|
|
20240216,165200,254989000,5090,5090,5090,5090,0
|
|
20240216,165100,254989000,5090,5090,5090,5090,353
|
|
20240216,165000,254989000,5090,5090,5090,5090,0
|
|
20240216,164900,254989000,5090,5090,5090,5090,0
|
|
20240216,164800,254989000,5090,5090,5090,5090,0
|
|
20240216,164700,254989000,5090,5090,5090,5090,0
|
|
20240216,164600,254989000,5090,5090,5090,5090,0
|
|
20240216,164500,254989000,5090,5090,5090,5090,0
|
|
20240216,164400,254989000,5090,5090,5090,5090,0
|
|
20240216,164300,254989000,5090,5090,5090,5090,0
|
|
20240216,164200,254989000,5090,5090,5090,5090,0
|
|
20240216,164100,254989000,5090,5090,5090,5090,0
|
|
20240216,164000,254989000,5090,5090,5090,5090,0
|
|
20240216,163900,254989000,5090,5090,5090,5090,0
|
|
20240216,163800,254989000,5090,5090,5090,5090,0
|
|
20240216,163700,254989000,5090,5090,5090,5090,0
|
|
20240216,163600,254989000,5090,5090,5090,5090,0
|
|
20240216,163500,254989000,5090,5090,5090,5090,0
|
|
20240216,163400,254989000,5090,5090,5090,5090,0
|
|
20240216,163300,254989000,5090,5090,5090,5090,0
|
|
20240216,163200,254989000,5090,5090,5090,5090,0
|
|
20240216,163100,254989000,5090,5090,5090,5090,0
|
|
20240216,163000,254989000,5090,5090,5090,5090,0
|
|
20240216,162900,254989000,5090,5090,5090,5090,0
|
|
20240216,162800,254989000,5090,5090,5090,5090,0
|
|
20240216,162700,254989000,5090,5090,5090,5090,0
|
|
20240216,162600,254989000,5090,5090,5090,5090,0
|
|
20240216,162500,254989000,5090,5090,5090,5090,0
|
|
20240216,162400,254989000,5090,5090,5090,5090,0
|
|
20240216,162300,254989000,5090,5090,5090,5090,0
|
|
20240216,162200,254989000,5090,5090,5090,5090,0
|
|
20240216,162100,254989000,5090,5090,5090,5090,353
|
|
20240216,162000,254989000,5090,5090,5090,5090,0
|
|
20240216,161900,254989000,5090,5090,5090,5090,0
|
|
20240216,161800,254989000,5090,5090,5090,5090,0
|
|
20240216,161700,254989000,5090,5090,5090,5090,0
|
|
20240216,161600,254989000,5090,5090,5090,5090,0
|
|
20240216,161500,254989000,5090,5090,5090,5090,0
|
|
20240216,161400,254989000,5090,5090,5090,5090,0
|
|
20240216,161300,254989000,5090,5090,5090,5090,0
|
|
20240216,161200,254989000,5090,5090,5090,5090,0
|
|
20240216,161100,254989000,5090,5090,5090,5090,0
|
|
20240216,161000,254989000,5090,5090,5090,5090,0
|
|
20240216,160900,254989000,5090,5090,5090,5090,0
|
|
20240216,160800,254989000,5090,5090,5090,5090,0
|
|
20240216,160700,254989000,5090,5090,5090,5090,0
|
|
20240216,160600,254989000,5090,5090,5090,5090,0
|
|
20240216,160500,254989000,5090,5090,5090,5090,0
|
|
20240216,160400,254989000,5090,5090,5090,5090,0
|
|
20240216,160300,254989000,5090,5090,5090,5090,0
|
|
20240216,160200,254989000,5090,5090,5090,5090,0
|
|
20240216,160100,254989000,5090,5090,5090,5090,0
|
|
20240216,160000,254989000,5090,5090,5090,5090,0
|
|
20240216,155900,254989000,5090,5090,5090,5090,0
|
|
20240216,155800,254989000,5090,5090,5090,5090,0
|
|
20240216,155700,254989000,5090,5090,5090,5090,0
|
|
20240216,155600,254989000,5090,5090,5090,5090,0
|
|
20240216,155500,254989000,5090,5090,5090,5090,0
|
|
20240216,155400,254989000,5090,5090,5090,5090,0
|
|
20240216,155300,254989000,5090,5090,5090,5090,0
|
|
20240216,155200,254989000,5090,5090,5090,5090,0
|
|
20240216,155100,254989000,5090,5090,5090,5090,353
|
|
20240216,155000,254989000,5090,5090,5090,5090,0
|
|
20240216,154900,254989000,5090,5090,5090,5090,0
|
|
20240216,154800,254989000,5090,5090,5090,5090,0
|
|
20240216,154700,254989000,5090,5090,5090,5090,0
|
|
20240216,154600,254989000,5090,5090,5090,5090,0
|
|
20240216,154500,254989000,5090,5090,5090,5090,0
|
|
20240216,154400,254989000,5090,5090,5090,5090,0
|
|
20240216,154300,254989000,5090,5090,5090,5090,0
|
|
20240216,154200,254989000,5090,5090,5090,5090,0
|
|
20240216,154100,254989000,5090,5090,5090,5090,0
|
|
20240216,154000,254989000,5090,5090,5090,5090,0
|
|
20240216,153900,254989000,5090,5090,5090,5090,0
|
|
20240216,153800,254989000,5090,5090,5090,5090,0
|
|
20240216,153700,254989000,5090,5090,5090,5090,0
|
|
20240216,153600,254989000,5090,5090,5090,5090,0
|
|
20240216,153500,254989000,5090,5090,5090,5090,0
|
|
20240216,153400,254989000,5090,5090,5090,5090,0
|
|
20240216,153300,254989000,5090,5090,5090,5090,0
|
|
20240216,153200,254989000,5090,5090,5090,5090,0
|
|
20240216,153100,254989000,5090,5090,5090,5090,0
|
|
20240216,153000,254989000,5090,5090,5090,5090,353
|
|
20240216,152900,253192230,5070,5070,5070,5070,0
|
|
20240216,152800,253192230,5070,5070,5070,5070,0
|
|
20240216,152700,253192230,5070,5070,5070,5070,0
|
|
20240216,152600,253192230,5070,5070,5070,5070,0
|
|
20240216,152500,253192230,5070,5070,5070,5070,0
|
|
20240216,152400,253192230,5070,5070,5070,5070,0
|
|
20240216,152300,253192230,5070,5070,5070,5070,0
|
|
20240216,152200,253192230,5070,5070,5070,5070,0
|
|
20240216,152100,253192230,5070,5070,5070,5070,0
|
|
20240216,152000,253192230,5070,5070,5070,5070,0
|
|
20240216,151900,253192230,5070,5070,5070,5070,16
|
|
20240216,151800,253111110,5070,5070,5070,5070,12
|
|
20240216,151700,253050270,5070,5070,5070,5070,21
|
|
20240216,151600,252943800,5070,5070,5070,5070,31
|
|
20240216,151500,252786630,5070,5090,5090,5070,32
|
|
20240216,151400,252624350,5070,5070,5070,5070,0
|
|
20240216,151300,252624350,5070,5070,5070,5070,7
|
|
20240216,151200,252588860,5070,5070,5070,5070,52
|
|
20240216,151100,252325220,5070,5070,5070,5070,5
|
|
20240216,151000,252299870,5070,5070,5070,5070,50
|
|
20240216,150900,252046370,5070,5080,5080,5070,2172
|
|
20240216,150800,241012830,5080,5080,5080,5080,90
|
|
20240216,150700,240555630,5070,5070,5070,5070,0
|
|
20240216,150600,240555630,5070,5070,5070,5070,50
|
|
20240216,150500,240302130,5080,5080,5080,5080,0
|
|
20240216,150400,240302130,5080,5080,5080,5080,97
|
|
20240216,150300,239809370,5070,5070,5070,5070,0
|
|
20240216,150200,239809370,5070,5070,5070,5070,0
|
|
20240216,150100,239809370,5070,5070,5070,5070,0
|
|
20240216,150000,239809370,5070,5070,5070,5070,88
|
|
20240216,145900,239363210,5070,5070,5070,5070,9
|
|
20240216,145800,239317580,5070,5070,5070,5070,0
|
|
20240216,145700,239317580,5070,5070,5070,5070,0
|
|
20240216,145600,239317580,5070,5080,5080,5070,2055
|
|
20240216,145500,228897730,5090,5090,5090,5090,0
|
|
20240216,145400,228897730,5090,5090,5090,5090,0
|
|
20240216,145300,228897730,5090,5090,5090,5090,30
|
|
20240216,145200,228745030,5070,5070,5070,5070,0
|
|
20240216,145100,228745030,5070,5080,5080,5070,164
|
|
20240216,145000,227912910,5090,5090,5090,5090,0
|
|
20240216,144900,227912910,5090,5090,5090,5090,0
|
|
20240216,144800,227912910,5090,5090,5090,5090,0
|
|
20240216,144700,227912910,5090,5090,5090,5090,0
|
|
20240216,144600,227912910,5090,5090,5090,5090,0
|
|
20240216,144500,227912910,5090,5090,5090,5090,0
|
|
20240216,144400,227912910,5090,5090,5090,5090,40
|
|
20240216,144300,227709310,5090,5080,5090,5080,7
|
|
20240216,144200,227673740,5090,5090,5090,5090,0
|
|
20240216,144100,227673740,5090,5090,5090,5090,0
|
|
20240216,144000,227673740,5090,5090,5090,5090,0
|
|
20240216,143900,227673740,5090,5090,5090,5090,0
|
|
20240216,143800,227673740,5090,5090,5090,5090,0
|
|
20240216,143700,227673740,5090,5090,5090,5090,0
|
|
20240216,143600,227673740,5090,5090,5090,5090,0
|
|
20240216,143500,227673740,5090,5090,5090,5090,400
|
|
20240216,143400,225637740,5090,5090,5090,5090,2
|
|
20240216,143300,225627560,5080,5080,5080,5080,0
|
|
20240216,143200,225627560,5080,5080,5080,5080,0
|
|
20240216,143100,225627560,5080,5080,5080,5080,1256
|
|
20240216,143000,219247080,5090,5090,5090,5090,110
|
|
20240216,142900,218687180,5090,5090,5090,5090,79
|
|
20240216,142800,218285070,5090,5090,5090,5090,0
|
|
20240216,142700,218285070,5090,5090,5090,5090,0
|
|
20240216,142600,218285070,5090,5090,5090,5090,0
|
|
20240216,142500,218285070,5090,5090,5090,5090,2
|
|
20240216,142400,218274890,5090,5090,5090,5090,0
|
|
20240216,142300,218274890,5090,5090,5090,5090,0
|
|
20240216,142200,218274890,5090,5090,5090,5090,160
|
|
20240216,142100,217460490,5080,5080,5080,5080,0
|
|
20240216,142000,217460490,5080,5080,5080,5080,0
|
|
20240216,141900,217460490,5080,5080,5080,5080,0
|
|
20240216,141800,217460490,5080,5080,5080,5080,0
|
|
20240216,141700,217460490,5080,5080,5080,5080,40
|
|
20240216,141600,217257290,5080,5080,5080,5080,150
|
|
20240216,141500,216495290,5080,5080,5080,5080,0
|
|
20240216,141400,216495290,5080,5080,5080,5080,0
|
|
20240216,141300,216495290,5080,5080,5080,5080,98
|
|
20240216,141200,215997450,5080,5080,5080,5080,0
|
|
20240216,141100,215997450,5080,5080,5080,5080,0
|
|
20240216,141000,215997450,5080,5080,5080,5080,0
|
|
20240216,140900,215997450,5080,5080,5080,5080,1280
|
|
20240216,140800,209495050,5080,5080,5080,5080,50
|
|
20240216,140700,209241050,5080,5080,5080,5080,0
|
|
20240216,140600,209241050,5080,5080,5080,5080,0
|
|
20240216,140500,209241050,5080,5080,5080,5080,100
|
|
20240216,140400,208733050,5080,5080,5080,5080,0
|
|
20240216,140300,208733050,5080,5080,5080,5080,0
|
|
20240216,140200,208733050,5080,5080,5080,5080,0
|
|
20240216,140100,208733050,5080,5080,5080,5080,89
|
|
20240216,140000,208280930,5080,5080,5080,5080,0
|
|
20240216,135900,208280930,5080,5080,5080,5080,0
|
|
20240216,135800,208280930,5080,5080,5080,5080,0
|
|
20240216,135700,208280930,5080,5080,5080,5080,0
|
|
20240216,135600,208280930,5080,5080,5080,5080,0
|
|
20240216,135500,208280930,5080,5080,5080,5080,0
|
|
20240216,135400,208280930,5080,5080,5080,5080,0
|
|
20240216,135300,208280930,5080,5080,5080,5080,0
|
|
20240216,135200,208280930,5080,5080,5080,5080,0
|
|
20240216,135100,208280930,5080,5080,5080,5080,0
|
|
20240216,135000,208280930,5080,5080,5080,5080,0
|
|
20240216,134900,208280930,5080,5080,5080,5080,0
|
|
20240216,134800,208280930,5080,5080,5080,5080,87
|
|
20240216,134700,207838970,5080,5080,5080,5080,0
|
|
20240216,134600,207838970,5080,5080,5080,5080,40
|
|
20240216,134500,207635770,5100,5100,5100,5100,0
|
|
20240216,134400,207635770,5100,5080,5100,5080,1808
|
|
20240216,134300,198449530,5080,5080,5080,5080,0
|
|
20240216,134200,198449530,5080,5080,5080,5080,0
|
|
20240216,134100,198449530,5080,5080,5080,5080,0
|
|
20240216,134000,198449530,5080,5080,5080,5080,200
|
|
20240216,133900,197433530,5100,5100,5100,5100,0
|
|
20240216,133800,197433530,5100,5100,5100,5100,0
|
|
20240216,133700,197433530,5100,5100,5100,5100,0
|
|
20240216,133600,197433530,5100,5100,5100,5100,0
|
|
20240216,133500,197433530,5100,5100,5100,5100,129
|
|
20240216,133400,196775630,5100,5100,5100,5100,0
|
|
20240216,133300,196775630,5100,5100,5100,5100,0
|
|
20240216,133200,196775630,5100,5100,5100,5100,0
|
|
20240216,133100,196775630,5100,5100,5100,5100,0
|
|
20240216,133000,196775630,5100,5100,5100,5100,0
|
|
20240216,132900,196775630,5100,5100,5100,5100,1
|
|
20240216,132800,196770530,5090,5090,5090,5090,0
|
|
20240216,132700,196770530,5090,5090,5090,5090,0
|
|
20240216,132600,196770530,5090,5090,5090,5090,0
|
|
20240216,132500,196770530,5090,5090,5090,5090,1
|
|
20240216,132400,196765440,5090,5090,5090,5090,410
|
|
20240216,132300,194678540,5090,5090,5090,5090,10
|
|
20240216,132200,194627640,5080,5080,5080,5080,0
|
|
20240216,132100,194627640,5080,5080,5080,5080,0
|
|
20240216,132000,194627640,5080,5080,5080,5080,0
|
|
20240216,131900,194627640,5080,5080,5080,5080,87
|
|
20240216,131800,194185680,5080,5080,5080,5080,0
|
|
20240216,131700,194185680,5080,5080,5080,5080,0
|
|
20240216,131600,194185680,5080,5080,5080,5080,200
|
|
20240216,131500,193169680,5080,5080,5080,5080,0
|
|
20240216,131400,193169680,5080,5080,5080,5080,0
|
|
20240216,131300,193169680,5080,5080,5080,5080,0
|
|
20240216,131200,193169680,5080,5080,5080,5080,0
|
|
20240216,131100,193169680,5080,5080,5080,5080,0
|
|
20240216,131000,193169680,5080,5080,5080,5080,0
|
|
20240216,130900,193169680,5080,5080,5080,5080,0
|
|
20240216,130800,193169680,5080,5080,5080,5080,0
|
|
20240216,130700,193169680,5080,5080,5080,5080,0
|
|
20240216,130600,193169680,5080,5080,5080,5080,0
|
|
20240216,130500,193169680,5080,5080,5080,5080,0
|
|
20240216,130400,193169680,5080,5080,5080,5080,49
|
|
20240216,130300,192920760,5090,5090,5090,5090,0
|
|
20240216,130200,192920760,5090,5090,5090,5090,0
|
|
20240216,130100,192920760,5090,5090,5090,5090,0
|
|
20240216,130000,192920760,5090,5090,5090,5090,10
|
|
20240216,125900,192869860,5090,5090,5090,5090,0
|
|
20240216,125800,192869860,5090,5090,5090,5090,0
|
|
20240216,125700,192869860,5090,5090,5090,5090,0
|
|
20240216,125600,192869860,5090,5090,5090,5090,0
|
|
20240216,125500,192869860,5090,5090,5090,5090,0
|
|
20240216,125400,192869860,5090,5090,5090,5090,0
|
|
20240216,125300,192869860,5090,5090,5090,5090,0
|
|
20240216,125200,192869860,5090,5090,5090,5090,105
|
|
20240216,125100,192335410,5080,5090,5090,5080,128
|
|
20240216,125000,191684170,5080,5080,5080,5080,0
|
|
20240216,124900,191684170,5080,5080,5080,5080,94
|
|
20240216,124800,191206650,5080,5080,5080,5080,0
|
|
20240216,124700,191206650,5080,5080,5080,5080,0
|
|
20240216,124600,191206650,5080,5080,5080,5080,0
|
|
20240216,124500,191206650,5080,5080,5080,5080,0
|
|
20240216,124400,191206650,5080,5080,5080,5080,0
|
|
20240216,124300,191206650,5080,5080,5080,5080,0
|
|
20240216,124200,191206650,5080,5080,5080,5080,0
|
|
20240216,124100,191206650,5080,5080,5080,5080,0
|
|
20240216,124000,191206650,5080,5080,5080,5080,0
|
|
20240216,123900,191206650,5080,5080,5080,5080,0
|
|
20240216,123800,191206650,5080,5080,5080,5080,0
|
|
20240216,123700,191206650,5080,5080,5080,5080,0
|
|
20240216,123600,191206650,5080,5080,5080,5080,0
|
|
20240216,123500,191206650,5080,5080,5080,5080,0
|
|
20240216,123400,191206650,5080,5080,5080,5080,0
|
|
20240216,123300,191206650,5080,5080,5080,5080,0
|
|
20240216,123200,191206650,5080,5080,5080,5080,0
|
|
20240216,123100,191206650,5080,5080,5080,5080,85
|
|
20240216,123000,190774850,5080,5080,5080,5080,0
|
|
20240216,122900,190774850,5080,5080,5080,5080,100
|
|
20240216,122800,190266850,5080,5080,5080,5080,0
|
|
20240216,122700,190266850,5080,5080,5080,5080,0
|
|
20240216,122600,190266850,5080,5080,5080,5080,0
|
|
20240216,122500,190266850,5080,5080,5080,5080,0
|
|
20240216,122400,190266850,5080,5080,5080,5080,0
|
|
20240216,122300,190266850,5080,5080,5080,5080,0
|
|
20240216,122200,190266850,5080,5080,5080,5080,0
|
|
20240216,122100,190266850,5080,5080,5080,5080,8
|
|
20240216,122000,190226210,5080,5080,5080,5080,1
|
|
20240216,121900,190221130,5080,5080,5080,5080,254
|
|
20240216,121800,188930810,5070,5070,5070,5070,0
|
|
20240216,121700,188930810,5070,5070,5070,5070,41
|
|
20240216,121600,188722940,5080,5080,5080,5080,121
|
|
20240216,121500,188108260,5080,5080,5080,5080,0
|
|
20240216,121400,188108260,5080,5080,5080,5080,0
|
|
20240216,121300,188108260,5080,5080,5080,5080,0
|
|
20240216,121200,188108260,5080,5080,5080,5080,0
|
|
20240216,121100,188108260,5080,5080,5080,5080,0
|
|
20240216,121000,188108260,5080,5080,5080,5080,1305
|
|
20240216,120900,181478860,5090,5090,5090,5090,0
|
|
20240216,120800,181478860,5090,5090,5090,5090,0
|
|
20240216,120700,181478860,5090,5090,5090,5090,0
|
|
20240216,120600,181478860,5090,5090,5090,5090,20
|
|
20240216,120500,181377060,5080,5080,5080,5080,0
|
|
20240216,120400,181377060,5080,5080,5080,5080,0
|
|
20240216,120300,181377060,5080,5080,5080,5080,0
|
|
20240216,120200,181377060,5080,5080,5080,5080,0
|
|
20240216,120100,181377060,5080,5080,5080,5080,0
|
|
20240216,120000,181377060,5080,5080,5080,5080,0
|
|
20240216,115900,181377060,5080,5080,5080,5080,0
|
|
20240216,115800,181377060,5080,5080,5080,5080,0
|
|
20240216,115700,181377060,5080,5080,5080,5080,0
|
|
20240216,115600,181377060,5080,5080,5080,5080,0
|
|
20240216,115500,181377060,5080,5080,5080,5080,0
|
|
20240216,115400,181377060,5080,5080,5080,5080,0
|
|
20240216,115300,181377060,5080,5080,5080,5080,0
|
|
20240216,115200,181377060,5080,5080,5080,5080,544
|
|
20240216,115100,178613540,5080,5080,5080,5080,0
|
|
20240216,115000,178613540,5080,5080,5080,5080,0
|
|
20240216,114900,178613540,5080,5070,5080,5070,389
|
|
20240216,114800,176638300,5080,5080,5080,5080,0
|
|
20240216,114700,176638300,5080,5080,5080,5080,500
|
|
20240216,114600,174098300,5070,5070,5070,5070,0
|
|
20240216,114500,174098300,5070,5070,5070,5070,0
|
|
20240216,114400,174098300,5070,5070,5070,5070,200
|
|
20240216,114300,173084300,5070,5070,5070,5070,0
|
|
20240216,114200,173084300,5070,5070,5070,5070,0
|
|
20240216,114100,173084300,5070,5070,5070,5070,0
|
|
20240216,114000,173084300,5070,5070,5070,5070,0
|
|
20240216,113900,173084300,5070,5070,5070,5070,0
|
|
20240216,113800,173084300,5070,5070,5070,5070,0
|
|
20240216,113700,173084300,5070,5070,5070,5070,0
|
|
20240216,113600,173084300,5070,5070,5070,5070,0
|
|
20240216,113500,173084300,5070,5070,5070,5070,0
|
|
20240216,113400,173084300,5070,5070,5070,5070,0
|
|
20240216,113300,173084300,5070,5070,5070,5070,0
|
|
20240216,113200,173084300,5070,5070,5070,5070,0
|
|
20240216,113100,173084300,5070,5070,5070,5070,97
|
|
20240216,113000,172592510,5070,5070,5070,5070,41
|
|
20240216,112900,172384640,5080,5080,5080,5080,0
|
|
20240216,112800,172384640,5080,5080,5080,5080,0
|
|
20240216,112700,172384640,5080,5080,5080,5080,0
|
|
20240216,112600,172384640,5080,5080,5080,5080,0
|
|
20240216,112500,172384640,5080,5080,5080,5080,1
|
|
20240216,112400,172379560,5080,5080,5080,5080,0
|
|
20240216,112300,172379560,5080,5080,5080,5080,0
|
|
20240216,112200,172379560,5080,5080,5080,5080,0
|
|
20240216,112100,172379560,5080,5080,5080,5080,489
|
|
20240216,112000,169895440,5080,5080,5080,5080,200
|
|
20240216,111900,168879440,5090,5090,5090,5090,0
|
|
20240216,111800,168879440,5090,5090,5090,5090,0
|
|
20240216,111700,168879440,5090,5090,5090,5090,0
|
|
20240216,111600,168879440,5090,5080,5090,5080,310
|
|
20240216,111500,167304540,5080,5080,5080,5080,370
|
|
20240216,111400,165424940,5080,5080,5080,5080,98
|
|
20240216,111300,164927100,5080,5080,5080,5080,0
|
|
20240216,111200,164927100,5080,5080,5080,5080,0
|
|
20240216,111100,164927100,5080,5080,5080,5080,300
|
|
20240216,111000,163403100,5080,5080,5080,5080,1252
|
|
20240216,110900,157042940,5090,5090,5090,5090,0
|
|
20240216,110800,157042940,5090,5090,5090,5090,0
|
|
20240216,110700,157042940,5090,5090,5090,5090,0
|
|
20240216,110600,157042940,5090,5090,5090,5090,0
|
|
20240216,110500,157042940,5090,5090,5090,5090,0
|
|
20240216,110400,157042940,5090,5090,5090,5090,30
|
|
20240216,110300,156890240,5080,5080,5080,5080,0
|
|
20240216,110200,156890240,5080,5100,5100,5080,160
|
|
20240216,110100,156076420,5090,5090,5090,5090,491
|
|
20240216,110000,153577230,5090,5090,5090,5090,0
|
|
20240216,105900,153577230,5090,5090,5090,5090,0
|
|
20240216,105800,153577230,5090,5090,5090,5090,0
|
|
20240216,105700,153577230,5090,5090,5090,5090,1
|
|
20240216,105600,153572140,5090,5090,5090,5090,0
|
|
20240216,105500,153572140,5090,5090,5090,5090,40
|
|
20240216,105400,153368540,5100,5100,5100,5100,0
|
|
20240216,105300,153368540,5100,5100,5100,5100,0
|
|
20240216,105200,153368540,5100,5100,5100,5100,0
|
|
20240216,105100,153368540,5100,5100,5100,5100,3
|
|
20240216,105000,153353240,5090,5090,5090,5090,0
|
|
20240216,104900,153353240,5090,5090,5090,5090,0
|
|
20240216,104800,153353240,5090,5090,5090,5090,100
|
|
20240216,104700,152844240,5100,5100,5100,5100,1
|
|
20240216,104600,152839140,5090,5090,5090,5090,0
|
|
20240216,104500,152839140,5090,5090,5090,5090,0
|
|
20240216,104400,152839140,5090,5090,5090,5090,0
|
|
20240216,104300,152839140,5090,5090,5090,5090,300
|
|
20240216,104200,151312140,5090,5090,5090,5090,0
|
|
20240216,104100,151312140,5090,5090,5090,5090,0
|
|
20240216,104000,151312140,5090,5090,5090,5090,0
|
|
20240216,103900,151312140,5090,5090,5090,5090,12
|
|
20240216,103800,151251060,5110,5110,5110,5110,0
|
|
20240216,103700,151251060,5110,5110,5110,5110,0
|
|
20240216,103600,151251060,5110,5100,5110,5100,12
|
|
20240216,103500,151189760,5090,5100,5100,5090,296
|
|
20240216,103400,149681140,5100,5100,5100,5100,200
|
|
20240216,103300,148661140,5100,5100,5100,5100,19
|
|
20240216,103200,148564240,5100,5100,5100,5100,301
|
|
20240216,103100,147029140,5100,5100,5100,5100,600
|
|
20240216,103000,143969140,5110,5110,5110,5110,0
|
|
20240216,102900,143969140,5110,5110,5110,5110,0
|
|
20240216,102800,143969140,5110,5110,5110,5110,0
|
|
20240216,102700,143969140,5110,5110,5110,5110,0
|
|
20240216,102600,143969140,5110,5110,5110,5110,0
|
|
20240216,102500,143969140,5110,5110,5120,5110,820
|
|
20240216,102400,139775740,5110,5110,5110,5110,0
|
|
20240216,102300,139775740,5110,5110,5110,5110,0
|
|
20240216,102200,139775740,5110,5110,5110,5110,0
|
|
20240216,102100,139775740,5110,5110,5110,5110,1
|
|
20240216,102000,139770630,5110,5110,5110,5110,0
|
|
20240216,101900,139770630,5110,5110,5110,5110,0
|
|
20240216,101800,139770630,5110,5110,5110,5110,30
|
|
20240216,101700,139617330,5110,5090,5110,5090,1568
|
|
20240216,101600,131632020,5090,5090,5090,5090,137
|
|
20240216,101500,130934690,5090,5090,5090,5090,209
|
|
20240216,101400,129870880,5090,5090,5090,5090,157
|
|
20240216,101300,129071750,5090,5100,5100,5090,3080
|
|
20240216,101200,113387260,5110,5110,5110,5110,0
|
|
20240216,101100,113387260,5110,5110,5110,5110,0
|
|
20240216,101000,113387260,5110,5110,5110,5110,825
|
|
20240216,100900,109171510,5110,5110,5110,5110,0
|
|
20240216,100800,109171510,5110,5110,5110,5110,0
|
|
20240216,100700,109171510,5110,5110,5110,5110,0
|
|
20240216,100600,109171510,5110,5110,5110,5110,0
|
|
20240216,100500,109171510,5110,5110,5110,5110,0
|
|
20240216,100400,109171510,5110,5110,5110,5110,61
|
|
20240216,100300,108859800,5100,5100,5100,5100,0
|
|
20240216,100200,108859800,5100,5100,5100,5100,152
|
|
20240216,100100,108084600,5100,5100,5100,5100,0
|
|
20240216,100000,108084600,5100,5100,5100,5100,0
|
|
20240216,095900,108084600,5100,5100,5100,5100,0
|
|
20240216,095800,108084600,5100,5100,5100,5100,0
|
|
20240216,095700,108084600,5100,5090,5100,5090,873
|
|
20240216,095600,103635890,5090,5090,5090,5090,198
|
|
20240216,095500,102628070,5090,5090,5090,5090,30
|
|
20240216,095400,102475370,5100,5100,5100,5100,0
|
|
20240216,095300,102475370,5100,5110,5110,5100,301
|
|
20240216,095200,100939770,5110,5110,5110,5110,0
|
|
20240216,095100,100939770,5110,5110,5110,5110,0
|
|
20240216,095000,100939770,5110,5110,5110,5110,0
|
|
20240216,094900,100939770,5110,5110,5110,5110,0
|
|
20240216,094800,100939770,5110,5100,5110,5100,850
|
|
20240216,094700,96604270,5140,5140,5140,5140,50
|
|
20240216,094600,96347270,5140,5120,5140,5120,790
|
|
20240216,094500,92302270,5120,5120,5120,5120,886
|
|
20240216,094400,87765950,5120,5120,5120,5120,0
|
|
20240216,094300,87765950,5120,5120,5120,5120,0
|
|
20240216,094200,87765950,5120,5120,5120,5100,451
|
|
20240216,094100,85464830,5120,5120,5120,5120,3
|
|
20240216,094000,85449470,5120,5120,5120,5120,0
|
|
20240216,093900,85449470,5120,5120,5120,5120,3
|
|
20240216,093800,85434110,5120,5120,5120,5120,52
|
|
20240216,093700,85167870,5100,5100,5100,5100,0
|
|
20240216,093600,85167870,5100,5100,5100,5100,0
|
|
20240216,093500,85167870,5100,5100,5100,5100,0
|
|
20240216,093400,85167870,5100,5100,5100,5100,42
|
|
20240216,093300,84953670,5090,5090,5090,5090,0
|
|
20240216,093200,84953670,5090,5090,5090,5090,110
|
|
20240216,093100,84393770,5080,5100,5100,5080,1200
|
|
20240216,093000,78297610,5100,5100,5100,5100,0
|
|
20240216,092900,78297610,5100,5100,5100,5100,610
|
|
20240216,092800,75186610,5100,5100,5100,5100,300
|
|
20240216,092700,73656610,5100,5100,5100,5100,0
|
|
20240216,092600,73656610,5100,5100,5100,5100,0
|
|
20240216,092500,73656610,5100,5100,5100,5100,0
|
|
20240216,092400,73656610,5100,5100,5100,5100,0
|
|
20240216,092300,73656610,5100,5100,5100,5100,410
|
|
20240216,092200,71565610,5090,5120,5120,5090,2049
|
|
20240216,092100,61112620,5120,5110,5120,5110,1414
|
|
20240216,092000,53877960,5110,5110,5110,5110,0
|
|
20240216,091900,53877960,5110,5100,5110,5080,210
|
|
20240216,091800,52810900,5120,5120,5120,5120,0
|
|
20240216,091700,52810900,5120,5120,5120,5120,0
|
|
20240216,091600,52810900,5120,5120,5120,5070,5195
|
|
20240216,091500,26433160,5080,5080,5080,5080,400
|
|
20240216,091400,24401160,5080,5080,5080,5080,0
|
|
20240216,091300,24401160,5080,5080,5080,5080,3
|
|
20240216,091200,24385920,5090,5090,5090,5090,479
|
|
20240216,091100,21947810,5090,5090,5090,5090,37
|
|
20240216,091000,21759480,5090,5100,5100,5090,600
|
|
20240216,090900,18699690,5110,5110,5110,5110,421
|
|
20240216,090800,16548380,5120,5120,5120,5120,0
|
|
20240216,090700,16548380,5120,5120,5120,5120,1940
|
|
20240216,090600,6615580,5120,5120,5120,5120,91
|
|
20240216,090500,6149660,5120,5120,5120,5120,12
|
|
20240216,090400,6088220,5110,5110,5110,5110,0
|
|
20240216,090300,6088220,5110,5110,5110,5110,0
|
|
20240216,090200,6088220,5110,5110,5110,5110,0
|
|
20240216,090100,6088220,5110,5100,5110,5100,1192
|
|
20240216,090000,5100,5100,5100,5100,5100,1
|