636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193300,321528100,5310,5310,5310,5310,575
|
|
20240216,193200,321528100,5310,5310,5310,5310,0
|
|
20240216,193100,321528100,5310,5310,5310,5310,0
|
|
20240216,193000,321528100,5310,5310,5310,5310,0
|
|
20240216,192900,321528100,5310,5310,5310,5310,0
|
|
20240216,192800,321528100,5310,5310,5310,5310,0
|
|
20240216,192700,321528100,5310,5310,5310,5310,0
|
|
20240216,192600,321528100,5310,5310,5310,5310,0
|
|
20240216,192500,321528100,5310,5310,5310,5310,0
|
|
20240216,192400,321528100,5310,5310,5310,5310,0
|
|
20240216,192300,321528100,5310,5310,5310,5310,0
|
|
20240216,192200,321528100,5310,5310,5310,5310,0
|
|
20240216,192100,321528100,5310,5310,5310,5310,0
|
|
20240216,192000,321528100,5310,5310,5310,5310,0
|
|
20240216,191900,321528100,5310,5310,5310,5310,0
|
|
20240216,191800,321528100,5310,5310,5310,5310,0
|
|
20240216,191700,321528100,5310,5310,5310,5310,0
|
|
20240216,191600,321528100,5310,5310,5310,5310,0
|
|
20240216,191500,321528100,5310,5310,5310,5310,0
|
|
20240216,191400,321528100,5310,5310,5310,5310,0
|
|
20240216,191300,321528100,5310,5310,5310,5310,0
|
|
20240216,191200,321528100,5310,5310,5310,5310,0
|
|
20240216,191100,321528100,5310,5310,5310,5310,0
|
|
20240216,191000,321528100,5310,5310,5310,5310,0
|
|
20240216,190900,321528100,5310,5310,5310,5310,0
|
|
20240216,190800,321528100,5310,5310,5310,5310,0
|
|
20240216,190700,321528100,5310,5310,5310,5310,0
|
|
20240216,190600,321528100,5310,5310,5310,5310,0
|
|
20240216,190500,321528100,5310,5310,5310,5310,0
|
|
20240216,190400,321528100,5310,5310,5310,5310,0
|
|
20240216,190300,321528100,5310,5310,5310,5310,575
|
|
20240216,190200,321528100,5310,5310,5310,5310,0
|
|
20240216,190100,321528100,5310,5310,5310,5310,0
|
|
20240216,190000,321528100,5310,5310,5310,5310,0
|
|
20240216,185900,321528100,5310,5310,5310,5310,0
|
|
20240216,185800,321528100,5310,5310,5310,5310,0
|
|
20240216,185700,321528100,5310,5310,5310,5310,0
|
|
20240216,185600,321528100,5310,5310,5310,5310,0
|
|
20240216,185500,321528100,5310,5310,5310,5310,0
|
|
20240216,185400,321528100,5310,5310,5310,5310,0
|
|
20240216,185300,321528100,5310,5310,5310,5310,0
|
|
20240216,185200,321528100,5310,5310,5310,5310,0
|
|
20240216,185100,321528100,5310,5310,5310,5310,0
|
|
20240216,185000,321528100,5310,5310,5310,5310,0
|
|
20240216,184900,321528100,5310,5310,5310,5310,0
|
|
20240216,184800,321528100,5310,5310,5310,5310,0
|
|
20240216,184700,321528100,5310,5310,5310,5310,0
|
|
20240216,184600,321528100,5310,5310,5310,5310,0
|
|
20240216,184500,321528100,5310,5310,5310,5310,0
|
|
20240216,184400,321528100,5310,5310,5310,5310,0
|
|
20240216,184300,321528100,5310,5310,5310,5310,0
|
|
20240216,184200,321528100,5310,5310,5310,5310,0
|
|
20240216,184100,321528100,5310,5310,5310,5310,0
|
|
20240216,184000,321528100,5310,5310,5310,5310,0
|
|
20240216,183900,321528100,5310,5310,5310,5310,0
|
|
20240216,183800,321528100,5310,5310,5310,5310,0
|
|
20240216,183700,321528100,5310,5310,5310,5310,0
|
|
20240216,183600,321528100,5310,5310,5310,5310,0
|
|
20240216,183500,321528100,5310,5310,5310,5310,0
|
|
20240216,183400,321528100,5310,5310,5310,5310,0
|
|
20240216,183300,321528100,5310,5310,5310,5310,575
|
|
20240216,183200,321528100,5310,5310,5310,5310,0
|
|
20240216,183100,321528100,5310,5310,5310,5310,0
|
|
20240216,183000,321528100,5310,5310,5310,5310,0
|
|
20240216,182900,321528100,5310,5310,5310,5310,0
|
|
20240216,182800,321528100,5310,5310,5310,5310,0
|
|
20240216,182700,321528100,5310,5310,5310,5310,0
|
|
20240216,182600,321528100,5310,5310,5310,5310,0
|
|
20240216,182500,321528100,5310,5310,5310,5310,0
|
|
20240216,182400,321528100,5310,5310,5310,5310,0
|
|
20240216,182300,321528100,5310,5310,5310,5310,0
|
|
20240216,182200,321528100,5310,5310,5310,5310,0
|
|
20240216,182100,321528100,5310,5310,5310,5310,0
|
|
20240216,182000,321528100,5310,5310,5310,5310,0
|
|
20240216,181900,321528100,5310,5310,5310,5310,0
|
|
20240216,181800,321528100,5310,5310,5310,5310,0
|
|
20240216,181700,321528100,5310,5310,5310,5310,0
|
|
20240216,181600,321528100,5310,5310,5310,5310,0
|
|
20240216,181500,321528100,5310,5310,5310,5310,0
|
|
20240216,181400,321528100,5310,5310,5310,5310,0
|
|
20240216,181300,321528100,5310,5310,5310,5310,0
|
|
20240216,181200,321528100,5310,5310,5310,5310,0
|
|
20240216,181100,321528100,5310,5310,5310,5310,0
|
|
20240216,181000,321528100,5310,5310,5310,5310,0
|
|
20240216,180900,321528100,5310,5310,5310,5310,0
|
|
20240216,180800,321528100,5310,5310,5310,5310,0
|
|
20240216,180700,321528100,5310,5310,5310,5310,0
|
|
20240216,180600,321528100,5310,5310,5310,5310,0
|
|
20240216,180500,321528100,5310,5310,5310,5310,0
|
|
20240216,180400,321528100,5310,5310,5310,5310,0
|
|
20240216,180300,321528100,5310,5310,5310,5310,575
|
|
20240216,180200,321528100,5310,5310,5310,5310,0
|
|
20240216,180100,321528100,5310,5310,5310,5310,0
|
|
20240216,180000,321528100,5310,5310,5310,5310,0
|
|
20240216,175900,321528100,5310,5310,5310,5310,0
|
|
20240216,175800,321528100,5310,5310,5310,5310,0
|
|
20240216,175700,321528100,5310,5310,5310,5310,0
|
|
20240216,175600,321528100,5310,5310,5310,5310,0
|
|
20240216,175500,321528100,5310,5310,5310,5310,0
|
|
20240216,175400,321528100,5310,5310,5310,5310,0
|
|
20240216,175300,321528100,5310,5310,5310,5310,0
|
|
20240216,175200,321528100,5310,5310,5310,5310,0
|
|
20240216,175100,321528100,5310,5310,5310,5310,0
|
|
20240216,175000,321528100,5310,5310,5310,5310,0
|
|
20240216,174900,321528100,5310,5310,5310,5310,0
|
|
20240216,174800,321528100,5310,5310,5310,5310,0
|
|
20240216,174700,321528100,5310,5310,5310,5310,0
|
|
20240216,174600,321528100,5310,5310,5310,5310,0
|
|
20240216,174500,321528100,5310,5310,5310,5310,0
|
|
20240216,174400,321528100,5310,5310,5310,5310,0
|
|
20240216,174300,321528100,5310,5310,5310,5310,0
|
|
20240216,174200,321528100,5310,5310,5310,5310,0
|
|
20240216,174100,321528100,5310,5310,5310,5310,0
|
|
20240216,174000,321528100,5310,5310,5310,5310,0
|
|
20240216,173900,321528100,5310,5310,5310,5310,0
|
|
20240216,173800,321528100,5310,5310,5310,5310,0
|
|
20240216,173700,321528100,5310,5310,5310,5310,0
|
|
20240216,173600,321528100,5310,5310,5310,5310,0
|
|
20240216,173500,321528100,5310,5310,5310,5310,0
|
|
20240216,173400,321528100,5310,5310,5310,5310,0
|
|
20240216,173300,321528100,5310,5310,5310,5310,575
|
|
20240216,173200,321528100,5310,5310,5310,5310,0
|
|
20240216,173100,321528100,5310,5310,5310,5310,0
|
|
20240216,173000,321528100,5310,5310,5310,5310,0
|
|
20240216,172900,321528100,5310,5310,5310,5310,0
|
|
20240216,172800,321528100,5310,5310,5310,5310,0
|
|
20240216,172700,321528100,5310,5310,5310,5310,0
|
|
20240216,172600,321528100,5310,5310,5310,5310,0
|
|
20240216,172500,321528100,5310,5310,5310,5310,0
|
|
20240216,172400,321528100,5310,5310,5310,5310,0
|
|
20240216,172300,321528100,5310,5310,5310,5310,0
|
|
20240216,172200,321528100,5310,5310,5310,5310,0
|
|
20240216,172100,321528100,5310,5310,5310,5310,0
|
|
20240216,172000,321528100,5310,5310,5310,5310,0
|
|
20240216,171900,321528100,5310,5310,5310,5310,0
|
|
20240216,171800,321528100,5310,5310,5310,5310,0
|
|
20240216,171700,321528100,5310,5310,5310,5310,0
|
|
20240216,171600,321528100,5310,5310,5310,5310,0
|
|
20240216,171500,321528100,5310,5310,5310,5310,0
|
|
20240216,171400,321528100,5310,5310,5310,5310,0
|
|
20240216,171300,321528100,5310,5310,5310,5310,0
|
|
20240216,171200,321528100,5310,5310,5310,5310,0
|
|
20240216,171100,321528100,5310,5310,5310,5310,0
|
|
20240216,171000,321528100,5310,5310,5310,5310,0
|
|
20240216,170900,321528100,5310,5310,5310,5310,0
|
|
20240216,170800,321528100,5310,5310,5310,5310,0
|
|
20240216,170700,321528100,5310,5310,5310,5310,0
|
|
20240216,170600,321528100,5310,5310,5310,5310,0
|
|
20240216,170500,321528100,5310,5310,5310,5310,0
|
|
20240216,170400,321528100,5310,5310,5310,5310,0
|
|
20240216,170300,321528100,5310,5310,5310,5310,575
|
|
20240216,170200,321528100,5310,5310,5310,5310,0
|
|
20240216,170100,321528100,5310,5310,5310,5310,0
|
|
20240216,170000,321528100,5310,5310,5310,5310,0
|
|
20240216,165900,321528100,5310,5310,5310,5310,0
|
|
20240216,165800,321528100,5310,5310,5310,5310,0
|
|
20240216,165700,321528100,5310,5310,5310,5310,0
|
|
20240216,165600,321528100,5310,5310,5310,5310,0
|
|
20240216,165500,321528100,5310,5310,5310,5310,0
|
|
20240216,165400,321528100,5310,5310,5310,5310,0
|
|
20240216,165300,321528100,5310,5310,5310,5310,0
|
|
20240216,165200,321528100,5310,5310,5310,5310,0
|
|
20240216,165100,321528100,5310,5310,5310,5310,0
|
|
20240216,165000,321528100,5310,5310,5310,5310,0
|
|
20240216,164900,321528100,5310,5310,5310,5310,0
|
|
20240216,164800,321528100,5310,5310,5310,5310,0
|
|
20240216,164700,321528100,5310,5310,5310,5310,0
|
|
20240216,164600,321528100,5310,5310,5310,5310,0
|
|
20240216,164500,321528100,5310,5310,5310,5310,0
|
|
20240216,164400,321528100,5310,5310,5310,5310,0
|
|
20240216,164300,321528100,5310,5310,5310,5310,0
|
|
20240216,164200,321528100,5310,5310,5310,5310,0
|
|
20240216,164100,321528100,5310,5310,5310,5310,0
|
|
20240216,164000,321528100,5310,5310,5310,5310,0
|
|
20240216,163900,321528100,5310,5310,5310,5310,0
|
|
20240216,163800,321528100,5310,5310,5310,5310,0
|
|
20240216,163700,321528100,5310,5310,5310,5310,0
|
|
20240216,163600,321528100,5310,5310,5310,5310,0
|
|
20240216,163500,321528100,5310,5310,5310,5310,0
|
|
20240216,163400,321528100,5310,5310,5310,5310,0
|
|
20240216,163300,321528100,5310,5310,5310,5310,575
|
|
20240216,163200,321528100,5310,5310,5310,5310,0
|
|
20240216,163100,321528100,5310,5310,5310,5310,0
|
|
20240216,163000,321528100,5310,5310,5310,5310,0
|
|
20240216,162900,321528100,5310,5310,5310,5310,0
|
|
20240216,162800,321528100,5310,5310,5310,5310,0
|
|
20240216,162700,321528100,5310,5310,5310,5310,0
|
|
20240216,162600,321528100,5310,5310,5310,5310,0
|
|
20240216,162500,321528100,5310,5310,5310,5310,0
|
|
20240216,162400,321528100,5310,5310,5310,5310,0
|
|
20240216,162300,321528100,5310,5310,5310,5310,0
|
|
20240216,162200,321528100,5310,5310,5310,5310,0
|
|
20240216,162100,321528100,5310,5310,5310,5310,0
|
|
20240216,162000,321528100,5310,5310,5310,5310,0
|
|
20240216,161900,321528100,5310,5310,5310,5310,0
|
|
20240216,161800,321528100,5310,5310,5310,5310,0
|
|
20240216,161700,321528100,5310,5310,5310,5310,0
|
|
20240216,161600,321528100,5310,5310,5310,5310,0
|
|
20240216,161500,321528100,5310,5310,5310,5310,0
|
|
20240216,161400,321528100,5310,5310,5310,5310,0
|
|
20240216,161300,321528100,5310,5310,5310,5310,0
|
|
20240216,161200,321528100,5310,5310,5310,5310,0
|
|
20240216,161100,321528100,5310,5310,5310,5310,0
|
|
20240216,161000,321528100,5310,5310,5310,5310,0
|
|
20240216,160900,321528100,5310,5310,5310,5310,0
|
|
20240216,160800,321528100,5310,5310,5310,5310,0
|
|
20240216,160700,321528100,5310,5310,5310,5310,0
|
|
20240216,160600,321528100,5310,5310,5310,5310,0
|
|
20240216,160500,321528100,5310,5310,5310,5310,0
|
|
20240216,160400,321528100,5310,5310,5310,5310,0
|
|
20240216,160300,321528100,5310,5310,5310,5310,575
|
|
20240216,160200,321528100,5310,5310,5310,5310,0
|
|
20240216,160100,321528100,5310,5310,5310,5310,0
|
|
20240216,160000,321528100,5310,5310,5310,5310,0
|
|
20240216,155900,321528100,5310,5310,5310,5310,0
|
|
20240216,155800,321528100,5310,5310,5310,5310,0
|
|
20240216,155700,321528100,5310,5310,5310,5310,0
|
|
20240216,155600,321528100,5310,5310,5310,5310,0
|
|
20240216,155500,321528100,5310,5310,5310,5310,0
|
|
20240216,155400,321528100,5310,5310,5310,5310,0
|
|
20240216,155300,321528100,5310,5310,5310,5310,0
|
|
20240216,155200,321528100,5310,5310,5310,5310,0
|
|
20240216,155100,321528100,5310,5310,5310,5310,0
|
|
20240216,155000,321528100,5310,5310,5310,5310,0
|
|
20240216,154900,321528100,5310,5310,5310,5310,0
|
|
20240216,154800,321528100,5310,5310,5310,5310,0
|
|
20240216,154700,321528100,5310,5310,5310,5310,0
|
|
20240216,154600,321528100,5310,5310,5310,5310,0
|
|
20240216,154500,321528100,5310,5310,5310,5310,0
|
|
20240216,154400,321528100,5310,5310,5310,5310,0
|
|
20240216,154300,321528100,5310,5310,5310,5310,0
|
|
20240216,154200,321528100,5310,5310,5310,5310,0
|
|
20240216,154100,321528100,5310,5310,5310,5310,0
|
|
20240216,154000,321528100,5310,5310,5310,5310,0
|
|
20240216,153900,321528100,5310,5310,5310,5310,0
|
|
20240216,153800,321528100,5310,5310,5310,5310,0
|
|
20240216,153700,321528100,5310,5310,5310,5310,0
|
|
20240216,153600,321528100,5310,5310,5310,5310,0
|
|
20240216,153500,321528100,5310,5310,5310,5310,0
|
|
20240216,153400,321528100,5310,5310,5310,5310,0
|
|
20240216,153300,321528100,5310,5310,5310,5310,575
|
|
20240216,153200,321528100,5310,5310,5310,5310,0
|
|
20240216,153100,321528100,5310,5310,5310,5310,0
|
|
20240216,153000,321528100,5310,5310,5310,5310,575
|
|
20240216,152900,318474850,5310,5310,5310,5310,0
|
|
20240216,152800,318474850,5310,5310,5310,5310,0
|
|
20240216,152700,318474850,5310,5310,5310,5310,0
|
|
20240216,152600,318474850,5310,5310,5310,5310,0
|
|
20240216,152500,318474850,5310,5310,5310,5310,0
|
|
20240216,152400,318474850,5310,5310,5310,5310,0
|
|
20240216,152300,318474850,5310,5310,5310,5310,0
|
|
20240216,152200,318474850,5310,5310,5310,5310,0
|
|
20240216,152100,318474850,5310,5310,5310,5310,0
|
|
20240216,152000,318474850,5310,5310,5310,5310,0
|
|
20240216,151900,318474850,5310,5300,5320,5300,67
|
|
20240216,151800,318118920,5320,5320,5320,5320,0
|
|
20240216,151700,318118920,5320,5320,5320,5320,0
|
|
20240216,151600,318118920,5320,5320,5320,5320,0
|
|
20240216,151500,318118920,5320,5320,5320,5320,0
|
|
20240216,151400,318118920,5320,5320,5320,5320,0
|
|
20240216,151300,318118920,5320,5320,5320,5320,0
|
|
20240216,151200,318118920,5320,5320,5320,5320,990
|
|
20240216,151100,312852120,5320,5310,5320,5300,4541
|
|
20240216,151000,288772570,5310,5310,5310,5310,1
|
|
20240216,150900,288767260,5320,5310,5320,5310,1050
|
|
20240216,150800,283185200,5310,5310,5310,5310,500
|
|
20240216,150700,280530200,5310,5310,5310,5310,0
|
|
20240216,150600,280530200,5310,5310,5310,5310,30
|
|
20240216,150500,280370900,5310,5290,5310,5290,58
|
|
20240216,150400,280063990,5300,5300,5300,5300,58
|
|
20240216,150300,279756590,5300,5300,5300,5300,345
|
|
20240216,150200,277928090,5310,5310,5310,5310,0
|
|
20240216,150100,277928090,5310,5310,5310,5310,0
|
|
20240216,150000,277928090,5310,5310,5310,5310,0
|
|
20240216,145900,277928090,5310,5310,5310,5310,36
|
|
20240216,145800,277736930,5300,5300,5300,5300,285
|
|
20240216,145700,276226430,5310,5310,5310,5310,0
|
|
20240216,145600,276226430,5310,5310,5310,5310,0
|
|
20240216,145500,276226430,5310,5310,5310,5310,1
|
|
20240216,145400,276221120,5300,5300,5300,5300,0
|
|
20240216,145300,276221120,5300,5300,5300,5300,0
|
|
20240216,145200,276221120,5300,5300,5300,5300,1736
|
|
20240216,145100,267020320,5310,5310,5310,5310,0
|
|
20240216,145000,267020320,5310,5310,5310,5310,0
|
|
20240216,144900,267020320,5310,5310,5310,5310,38
|
|
20240216,144800,266818540,5320,5320,5320,5320,0
|
|
20240216,144700,266818540,5320,5320,5320,5320,0
|
|
20240216,144600,266818540,5320,5320,5320,5320,0
|
|
20240216,144500,266818540,5320,5320,5320,5320,0
|
|
20240216,144400,266818540,5320,5300,5320,5300,1015
|
|
20240216,144300,261438740,5300,5300,5300,5300,500
|
|
20240216,144200,258788740,5320,5320,5320,5320,60
|
|
20240216,144100,258469540,5300,5300,5300,5300,0
|
|
20240216,144000,258469540,5300,5300,5300,5300,0
|
|
20240216,143900,258469540,5300,5300,5300,5300,11
|
|
20240216,143800,258411240,5300,5300,5320,5300,56
|
|
20240216,143700,258113580,5300,5300,5300,5300,29
|
|
20240216,143600,257959880,5300,5300,5300,5300,70
|
|
20240216,143500,257588880,5300,5300,5300,5300,1
|
|
20240216,143400,257583580,5300,5300,5300,5300,0
|
|
20240216,143300,257583580,5300,5300,5300,5300,0
|
|
20240216,143200,257583580,5300,5300,5300,5300,1
|
|
20240216,143100,257578280,5320,5320,5320,5320,1
|
|
20240216,143000,257572960,5310,5310,5310,5310,0
|
|
20240216,142900,257572960,5310,5310,5310,5310,10
|
|
20240216,142800,257519860,5310,5310,5310,5310,0
|
|
20240216,142700,257519860,5310,5310,5310,5310,0
|
|
20240216,142600,257519860,5310,5310,5310,5310,0
|
|
20240216,142500,257519860,5310,5310,5310,5310,0
|
|
20240216,142400,257519860,5310,5310,5310,5310,700
|
|
20240216,142300,253802860,5300,5300,5300,5300,297
|
|
20240216,142200,252228760,5310,5310,5310,5310,0
|
|
20240216,142100,252228760,5310,5310,5310,5310,0
|
|
20240216,142000,252228760,5310,5310,5310,5310,0
|
|
20240216,141900,252228760,5310,5310,5310,5310,188
|
|
20240216,141800,251230480,5310,5310,5310,5310,18
|
|
20240216,141700,251134900,5310,5310,5310,5310,0
|
|
20240216,141600,251134900,5310,5310,5310,5310,0
|
|
20240216,141500,251134900,5310,5310,5310,5310,0
|
|
20240216,141400,251134900,5310,5310,5310,5310,0
|
|
20240216,141300,251134900,5310,5310,5310,5310,0
|
|
20240216,141200,251134900,5310,5310,5310,5310,0
|
|
20240216,141100,251134900,5310,5310,5310,5310,0
|
|
20240216,141000,251134900,5310,5310,5310,5310,0
|
|
20240216,140900,251134900,5310,5310,5310,5310,70
|
|
20240216,140800,250763200,5310,5310,5310,5310,200
|
|
20240216,140700,249701200,5310,5310,5310,5310,200
|
|
20240216,140600,248639200,5320,5320,5320,5320,0
|
|
20240216,140500,248639200,5320,5320,5320,5320,0
|
|
20240216,140400,248639200,5320,5320,5320,5320,0
|
|
20240216,140300,248639200,5320,5320,5320,5320,44
|
|
20240216,140200,248405120,5320,5320,5320,5320,3
|
|
20240216,140100,248389160,5320,5320,5320,5320,0
|
|
20240216,140000,248389160,5320,5320,5320,5320,0
|
|
20240216,135900,248389160,5320,5320,5320,5320,0
|
|
20240216,135800,248389160,5320,5310,5320,5310,6
|
|
20240216,135700,248357290,5320,5320,5320,5320,0
|
|
20240216,135600,248357290,5320,5320,5320,5320,1
|
|
20240216,135500,248351970,5310,5310,5310,5310,338
|
|
20240216,135400,246557190,5320,5320,5320,5320,1
|
|
20240216,135300,246551870,5310,5310,5310,5310,0
|
|
20240216,135200,246551870,5310,5310,5310,5310,0
|
|
20240216,135100,246551870,5310,5310,5310,5310,0
|
|
20240216,135000,246551870,5310,5310,5310,5310,0
|
|
20240216,134900,246551870,5310,5310,5310,5310,101
|
|
20240216,134800,246015560,5310,5320,5320,5310,599
|
|
20240216,134700,242829870,5310,5310,5310,5310,0
|
|
20240216,134600,242829870,5310,5310,5310,5310,200
|
|
20240216,134500,241767870,5300,5300,5300,5300,0
|
|
20240216,134400,241767870,5300,5300,5300,5300,0
|
|
20240216,134300,241767870,5300,5300,5300,5300,0
|
|
20240216,134200,241767870,5300,5300,5300,5300,0
|
|
20240216,134100,241767870,5300,5300,5300,5300,0
|
|
20240216,134000,241767870,5300,5300,5300,5300,0
|
|
20240216,133900,241767870,5300,5300,5300,5300,0
|
|
20240216,133800,241767870,5300,5300,5300,5300,88
|
|
20240216,133700,241301470,5320,5320,5320,5320,0
|
|
20240216,133600,241301470,5320,5320,5320,5320,1
|
|
20240216,133500,241296150,5300,5300,5300,5300,0
|
|
20240216,133400,241296150,5300,5300,5300,5300,300
|
|
20240216,133300,239706150,5320,5320,5320,5320,0
|
|
20240216,133200,239706150,5320,5310,5320,5310,177
|
|
20240216,133100,238766270,5310,5310,5310,5310,151
|
|
20240216,133000,237964460,5320,5320,5320,5320,0
|
|
20240216,132900,237964460,5320,5320,5320,5320,13
|
|
20240216,132800,237895300,5310,5310,5310,5310,152
|
|
20240216,132700,237088180,5320,5320,5320,5320,0
|
|
20240216,132600,237088180,5320,5320,5320,5320,0
|
|
20240216,132500,237088180,5320,5320,5320,5320,0
|
|
20240216,132400,237088180,5320,5310,5320,5290,101
|
|
20240216,132300,236552450,5320,5320,5320,5320,1
|
|
20240216,132200,236547130,5310,5310,5310,5310,0
|
|
20240216,132100,236547130,5310,5310,5310,5310,135
|
|
20240216,132000,235830280,5300,5300,5300,5300,0
|
|
20240216,131900,235830280,5300,5300,5300,5300,600
|
|
20240216,131800,232650280,5310,5310,5310,5310,55
|
|
20240216,131700,232358230,5300,5300,5300,5300,200
|
|
20240216,131600,231298230,5320,5320,5320,5320,0
|
|
20240216,131500,231298230,5320,5300,5320,5300,3
|
|
20240216,131400,231282310,5320,5320,5320,5320,0
|
|
20240216,131300,231282310,5320,5320,5320,5320,0
|
|
20240216,131200,231282310,5320,5320,5320,5320,0
|
|
20240216,131100,231282310,5320,5320,5320,5320,20
|
|
20240216,131000,231175910,5320,5320,5320,5320,1
|
|
20240216,130900,231170590,5310,5300,5310,5300,1099
|
|
20240216,130800,225345300,5300,5300,5300,5300,0
|
|
20240216,130700,225345300,5300,5300,5300,5300,0
|
|
20240216,130600,225345300,5300,5300,5300,5300,5
|
|
20240216,130500,225318800,5300,5300,5300,5290,207
|
|
20240216,130400,224223700,5300,5290,5300,5290,1535
|
|
20240216,130300,216100370,5280,5280,5280,5280,0
|
|
20240216,130200,216100370,5280,5280,5280,5280,0
|
|
20240216,130100,216100370,5280,5280,5280,5280,10
|
|
20240216,130000,216047570,5290,5290,5290,5290,0
|
|
20240216,125900,216047570,5290,5290,5290,5290,0
|
|
20240216,125800,216047570,5290,5290,5290,5290,10
|
|
20240216,125700,215994670,5290,5290,5290,5290,1
|
|
20240216,125600,215989380,5280,5280,5280,5280,160
|
|
20240216,125500,215144580,5280,5280,5280,5280,0
|
|
20240216,125400,215144580,5280,5280,5280,5280,0
|
|
20240216,125300,215144580,5280,5280,5280,5280,0
|
|
20240216,125200,215144580,5280,5280,5280,5280,0
|
|
20240216,125100,215144580,5280,5290,5290,5280,12
|
|
20240216,125000,215081200,5290,5290,5290,5290,0
|
|
20240216,124900,215081200,5290,5290,5290,5290,0
|
|
20240216,124800,215081200,5290,5290,5290,5290,0
|
|
20240216,124700,215081200,5290,5290,5290,5290,0
|
|
20240216,124600,215081200,5290,5290,5290,5290,0
|
|
20240216,124500,215081200,5290,5280,5290,5280,18
|
|
20240216,124400,214986150,5280,5280,5280,5280,0
|
|
20240216,124300,214986150,5280,5280,5280,5280,57
|
|
20240216,124200,214685190,5280,5280,5280,5280,0
|
|
20240216,124100,214685190,5280,5280,5280,5280,271
|
|
20240216,124000,213254310,5280,5280,5280,5280,0
|
|
20240216,123900,213254310,5280,5280,5280,5280,121
|
|
20240216,123800,212615430,5290,5290,5290,5290,0
|
|
20240216,123700,212615430,5290,5290,5290,5290,100
|
|
20240216,123600,212086430,5280,5280,5280,5280,0
|
|
20240216,123500,212086430,5280,5280,5280,5280,0
|
|
20240216,123400,212086430,5280,5280,5280,5280,298
|
|
20240216,123300,210512990,5270,5270,5270,5270,126
|
|
20240216,123200,209848970,5270,5270,5270,5270,62
|
|
20240216,123100,209522230,5270,5270,5270,5270,0
|
|
20240216,123000,209522230,5270,5270,5270,5270,27
|
|
20240216,122900,209379940,5270,5270,5270,5270,846
|
|
20240216,122800,204921520,5270,5270,5270,5270,0
|
|
20240216,122700,204921520,5270,5270,5270,5270,336
|
|
20240216,122600,203150800,5270,5270,5270,5270,57
|
|
20240216,122500,202850410,5270,5270,5270,5270,3
|
|
20240216,122400,202834600,5270,5270,5270,5270,314
|
|
20240216,122300,201179820,5280,5280,5280,5280,0
|
|
20240216,122200,201179820,5280,5280,5280,5280,2
|
|
20240216,122100,201169260,5280,5280,5280,5280,0
|
|
20240216,122000,201169260,5280,5280,5280,5280,0
|
|
20240216,121900,201169260,5280,5280,5280,5280,0
|
|
20240216,121800,201169260,5280,5280,5280,5280,10
|
|
20240216,121700,201116460,5280,5280,5280,5280,0
|
|
20240216,121600,201116460,5280,5280,5280,5280,20
|
|
20240216,121500,201010860,5280,5280,5280,5280,50
|
|
20240216,121400,200746860,5280,5280,5280,5280,0
|
|
20240216,121300,200746860,5280,5280,5280,5280,37
|
|
20240216,121200,200551500,5280,5280,5280,5280,0
|
|
20240216,121100,200551500,5280,5290,5290,5280,1244
|
|
20240216,121000,193983170,5300,5300,5300,5300,0
|
|
20240216,120900,193983170,5300,5300,5300,5300,200
|
|
20240216,120800,192923170,5280,5280,5280,5280,4
|
|
20240216,120700,192902050,5280,5280,5280,5280,400
|
|
20240216,120600,190790050,5280,5290,5290,5280,278
|
|
20240216,120500,189322200,5300,5300,5300,5300,0
|
|
20240216,120400,189322200,5300,5290,5300,5290,400
|
|
20240216,120300,187203230,5290,5300,5300,5290,3
|
|
20240216,120200,187187340,5300,5300,5300,5300,0
|
|
20240216,120100,187187340,5300,5300,5300,5300,0
|
|
20240216,120000,187187340,5300,5300,5300,5300,0
|
|
20240216,115900,187187340,5300,5300,5300,5300,0
|
|
20240216,115800,187187340,5300,5300,5300,5300,1
|
|
20240216,115700,187182040,5300,5300,5300,5300,0
|
|
20240216,115600,187182040,5300,5300,5300,5300,0
|
|
20240216,115500,187182040,5300,5300,5300,5300,0
|
|
20240216,115400,187182040,5300,5300,5300,5300,20
|
|
20240216,115300,187076040,5310,5310,5310,5310,2
|
|
20240216,115200,187065420,5270,5290,5290,5270,1696
|
|
20240216,115100,178112680,5290,5290,5290,5290,270
|
|
20240216,115000,176684380,5290,5300,5300,5290,2
|
|
20240216,114900,176673790,5290,5290,5290,5290,10
|
|
20240216,114800,176620890,5310,5310,5310,5310,0
|
|
20240216,114700,176620890,5310,5310,5310,5310,100
|
|
20240216,114600,176089890,5310,5310,5310,5310,0
|
|
20240216,114500,176089890,5310,5310,5310,5310,1
|
|
20240216,114400,176084580,5320,5320,5320,5320,0
|
|
20240216,114300,176084580,5320,5320,5320,5320,0
|
|
20240216,114200,176084580,5320,5320,5320,5320,0
|
|
20240216,114100,176084580,5320,5320,5320,5320,0
|
|
20240216,114000,176084580,5320,5320,5320,5320,0
|
|
20240216,113900,176084580,5320,5320,5320,5320,0
|
|
20240216,113800,176084580,5320,5320,5320,5320,0
|
|
20240216,113700,176084580,5320,5320,5320,5320,0
|
|
20240216,113600,176084580,5320,5320,5320,5320,0
|
|
20240216,113500,176084580,5320,5320,5320,5320,7
|
|
20240216,113400,176047340,5320,5300,5320,5300,2
|
|
20240216,113300,176036720,5290,5290,5290,5290,182
|
|
20240216,113200,175073940,5300,5300,5300,5300,148
|
|
20240216,113100,174289540,5320,5320,5320,5320,0
|
|
20240216,113000,174289540,5320,5320,5320,5320,0
|
|
20240216,112900,174289540,5320,5320,5320,5320,0
|
|
20240216,112800,174289540,5320,5320,5320,5320,0
|
|
20240216,112700,174289540,5320,5320,5320,5320,0
|
|
20240216,112600,174289540,5320,5320,5320,5320,176
|
|
20240216,112500,173353220,5320,5320,5320,5320,0
|
|
20240216,112400,173353220,5320,5320,5320,5320,0
|
|
20240216,112300,173353220,5320,5320,5320,5320,0
|
|
20240216,112200,173353220,5320,5320,5320,5320,0
|
|
20240216,112100,173353220,5320,5320,5320,5320,1
|
|
20240216,112000,173347900,5320,5320,5320,5320,0
|
|
20240216,111900,173347900,5320,5320,5320,5320,0
|
|
20240216,111800,173347900,5320,5320,5320,5320,0
|
|
20240216,111700,173347900,5320,5320,5320,5320,0
|
|
20240216,111600,173347900,5320,5320,5320,5320,0
|
|
20240216,111500,173347900,5320,5320,5320,5320,0
|
|
20240216,111400,173347900,5320,5320,5320,5320,0
|
|
20240216,111300,173347900,5320,5320,5320,5320,0
|
|
20240216,111200,173347900,5320,5320,5320,5320,0
|
|
20240216,111100,173347900,5320,5320,5320,5320,0
|
|
20240216,111000,173347900,5320,5320,5320,5320,0
|
|
20240216,110900,173347900,5320,5320,5320,5320,0
|
|
20240216,110800,173347900,5320,5320,5320,5320,0
|
|
20240216,110700,173347900,5320,5320,5320,5320,2
|
|
20240216,110600,173337260,5300,5300,5300,5300,100
|
|
20240216,110500,172807260,5320,5320,5320,5320,0
|
|
20240216,110400,172807260,5320,5320,5320,5320,0
|
|
20240216,110300,172807260,5320,5320,5320,5320,0
|
|
20240216,110200,172807260,5320,5320,5320,5320,2
|
|
20240216,110100,172796620,5310,5310,5310,5310,147
|
|
20240216,110000,172016050,5310,5310,5310,5310,77
|
|
20240216,105900,171607180,5300,5310,5310,5300,667
|
|
20240216,105800,168068410,5310,5310,5320,5310,791
|
|
20240216,105700,163867890,5310,5310,5310,5310,148
|
|
20240216,105600,163082010,5310,5310,5310,5310,822
|
|
20240216,105500,158717190,5310,5320,5320,5220,6748
|
|
20240216,105400,123146830,5340,5340,5340,5340,1
|
|
20240216,105300,123141490,5320,5330,5330,5320,200
|
|
20240216,105200,122076680,5340,5340,5340,5340,54
|
|
20240216,105100,121788320,5350,5350,5350,5350,9
|
|
20240216,105000,121740170,5350,5340,5350,5340,700
|
|
20240216,104900,117995670,5340,5340,5340,5340,585
|
|
20240216,104800,114871770,5330,5330,5330,5330,200
|
|
20240216,104700,113805770,5340,5340,5340,5340,90
|
|
20240216,104600,113325170,5340,5340,5340,5340,1
|
|
20240216,104500,113319830,5350,5350,5350,5350,50
|
|
20240216,104400,113052330,5350,5350,5350,5350,0
|
|
20240216,104300,113052330,5350,5340,5350,5340,397
|
|
20240216,104200,110932260,5320,5340,5350,5320,835
|
|
20240216,104100,106468400,5340,5340,5340,5340,0
|
|
20240216,104000,106468400,5340,5340,5340,5340,0
|
|
20240216,103900,106468400,5340,5340,5340,5340,9
|
|
20240216,103800,106420340,5340,5340,5340,5340,1
|
|
20240216,103700,106415000,5320,5320,5320,5320,0
|
|
20240216,103600,106415000,5320,5330,5330,5320,97
|
|
20240216,103500,105898950,5340,5340,5340,5340,1
|
|
20240216,103400,105893610,5330,5330,5330,5330,100
|
|
20240216,103300,105360610,5340,5340,5340,5340,50
|
|
20240216,103200,105093610,5340,5340,5340,5340,0
|
|
20240216,103100,105093610,5340,5320,5340,5320,54
|
|
20240216,103000,104805310,5320,5320,5320,5320,0
|
|
20240216,102900,104805310,5320,5320,5320,5320,5
|
|
20240216,102800,104778710,5320,5320,5320,5320,142
|
|
20240216,102700,104023270,5340,5340,5340,5340,1
|
|
20240216,102600,104017930,5320,5320,5320,5320,454
|
|
20240216,102500,101602650,5320,5340,5340,5320,69
|
|
20240216,102400,101235550,5330,5330,5330,5330,42
|
|
20240216,102300,101011690,5330,5320,5330,5320,297
|
|
20240216,102200,99429680,5330,5330,5330,5330,10
|
|
20240216,102100,99376380,5330,5330,5330,5330,0
|
|
20240216,102000,99376380,5330,5330,5330,5330,1
|
|
20240216,101900,99371050,5320,5320,5320,5320,250
|
|
20240216,101800,98041050,5340,5350,5350,5340,318
|
|
20240216,101700,96339760,5340,5340,5340,5340,808
|
|
20240216,101600,92025040,5330,5330,5330,5330,150
|
|
20240216,101500,91225540,5340,5340,5340,5340,0
|
|
20240216,101400,91225540,5340,5320,5340,5320,73
|
|
20240216,101300,90836970,5320,5320,5320,5320,223
|
|
20240216,101200,89650610,5310,5320,5320,5310,110
|
|
20240216,101100,89066410,5320,5320,5320,5320,0
|
|
20240216,101000,89066410,5320,5320,5320,5320,0
|
|
20240216,100900,89066410,5320,5320,5320,5320,73
|
|
20240216,100800,88678050,5320,5320,5320,5320,0
|
|
20240216,100700,88678050,5320,5320,5320,5320,2
|
|
20240216,100600,88667410,5320,5320,5330,5320,178
|
|
20240216,100500,87720440,5330,5330,5330,5330,0
|
|
20240216,100400,87720440,5330,5330,5330,5330,1
|
|
20240216,100300,87715110,5320,5320,5320,5320,17
|
|
20240216,100200,87624670,5320,5320,5320,5320,0
|
|
20240216,100100,87624670,5320,5320,5320,5320,59
|
|
20240216,100000,87310790,5320,5320,5320,5320,0
|
|
20240216,095900,87310790,5320,5320,5320,5320,2
|
|
20240216,095800,87300150,5330,5330,5330,5330,3
|
|
20240216,095700,87284160,5330,5330,5330,5330,7
|
|
20240216,095600,87246850,5330,5330,5330,5330,0
|
|
20240216,095500,87246850,5330,5330,5330,5330,1
|
|
20240216,095400,87241520,5310,5310,5310,5310,0
|
|
20240216,095300,87241520,5310,5310,5310,5310,113
|
|
20240216,095200,86641490,5310,5310,5310,5310,76
|
|
20240216,095100,86237930,5330,5320,5330,5320,437
|
|
20240216,095000,83912990,5320,5320,5320,5320,10
|
|
20240216,094900,83859790,5330,5330,5330,5330,1
|
|
20240216,094800,83854460,5350,5350,5350,5350,0
|
|
20240216,094700,83854460,5350,5330,5350,5330,750
|
|
20240216,094600,79843510,5330,5320,5330,5320,100
|
|
20240216,094500,79311010,5320,5320,5330,5320,295
|
|
20240216,094400,77741520,5320,5360,5360,5320,210
|
|
20240216,094300,76623920,5380,5320,5380,5320,948
|
|
20240216,094200,71554570,5310,5310,5310,5310,4
|
|
20240216,094100,71533330,5320,5320,5320,5320,2
|
|
20240216,094000,71522690,5330,5260,5340,5260,6855
|
|
20240216,093900,35173140,5280,5280,5280,5280,10
|
|
20240216,093800,35120340,5260,5260,5260,5260,579
|
|
20240216,093700,32074800,5270,5260,5270,5260,16
|
|
20240216,093600,31990540,5260,5270,5270,5260,664
|
|
20240216,093500,28492740,5270,5270,5270,5270,5
|
|
20240216,093400,28466390,5280,5280,5280,5270,142
|
|
20240216,093300,27716680,5290,5290,5290,5290,0
|
|
20240216,093200,27716680,5290,5290,5290,5290,2
|
|
20240216,093100,27706100,5290,5290,5290,5290,0
|
|
20240216,093000,27706100,5290,5290,5290,5290,0
|
|
20240216,092900,27706100,5290,5290,5290,5290,0
|
|
20240216,092800,27706100,5290,5290,5290,5290,0
|
|
20240216,092700,27706100,5290,5290,5290,5290,1
|
|
20240216,092600,27700810,5290,5280,5290,5280,350
|
|
20240216,092500,25852310,5280,5280,5280,5280,117
|
|
20240216,092400,25234550,5290,5290,5290,5290,0
|
|
20240216,092300,25234550,5290,5290,5290,5290,1
|
|
20240216,092200,25229260,5290,5290,5290,5290,0
|
|
20240216,092100,25229260,5290,5290,5290,5290,10
|
|
20240216,092000,25176360,5290,5290,5290,5290,106
|
|
20240216,091900,24615620,5300,5300,5300,5300,7
|
|
20240216,091800,24578520,5310,5310,5310,5310,0
|
|
20240216,091700,24578520,5310,5290,5310,5290,6
|
|
20240216,091600,24546760,5290,5290,5290,5290,200
|
|
20240216,091500,23488760,5290,5290,5290,5290,0
|
|
20240216,091400,23488760,5290,5290,5320,5290,1272
|
|
20240216,091300,16759850,5300,5310,5310,5300,30
|
|
20240216,091200,16600750,5290,5290,5290,5290,3
|
|
20240216,091100,16584880,5320,5320,5320,5320,3
|
|
20240216,091000,16568920,5320,5320,5320,5320,5
|
|
20240216,090900,16542320,5320,5320,5320,5320,0
|
|
20240216,090800,16542320,5320,5320,5320,5320,1
|
|
20240216,090700,16537000,5310,5300,5310,5300,5
|
|
20240216,090600,16510490,5290,5290,5290,5290,150
|
|
20240216,090500,15716990,5290,5270,5290,5270,26
|
|
20240216,090400,15579530,5270,5280,5280,5270,1102
|
|
20240216,090300,9768330,5300,5300,5300,5300,4
|
|
20240216,090200,9747130,5280,5290,5290,5280,1199
|
|
20240216,090100,3416210,5300,5300,5300,5300,1
|
|
20240216,090000,3410910,5310,5280,5310,5280,646
|