646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194300,539331830,9860,9860,9860,9860,392
|
|
20240216,194200,539331830,9860,9860,9860,9860,0
|
|
20240216,194100,539331830,9860,9860,9860,9860,0
|
|
20240216,194000,539331830,9860,9860,9860,9860,0
|
|
20240216,193900,539331830,9860,9860,9860,9860,0
|
|
20240216,193800,539331830,9860,9860,9860,9860,0
|
|
20240216,193700,539331830,9860,9860,9860,9860,0
|
|
20240216,193600,539331830,9860,9860,9860,9860,0
|
|
20240216,193500,539331830,9860,9860,9860,9860,0
|
|
20240216,193400,539331830,9860,9860,9860,9860,0
|
|
20240216,193300,539331830,9860,9860,9860,9860,0
|
|
20240216,193200,539331830,9860,9860,9860,9860,0
|
|
20240216,193100,539331830,9860,9860,9860,9860,0
|
|
20240216,193000,539331830,9860,9860,9860,9860,0
|
|
20240216,192900,539331830,9860,9860,9860,9860,0
|
|
20240216,192800,539331830,9860,9860,9860,9860,0
|
|
20240216,192700,539331830,9860,9860,9860,9860,0
|
|
20240216,192600,539331830,9860,9860,9860,9860,0
|
|
20240216,192500,539331830,9860,9860,9860,9860,0
|
|
20240216,192400,539331830,9860,9860,9860,9860,0
|
|
20240216,192300,539331830,9860,9860,9860,9860,0
|
|
20240216,192200,539331830,9860,9860,9860,9860,0
|
|
20240216,192100,539331830,9860,9860,9860,9860,0
|
|
20240216,192000,539331830,9860,9860,9860,9860,0
|
|
20240216,191900,539331830,9860,9860,9860,9860,0
|
|
20240216,191800,539331830,9860,9860,9860,9860,0
|
|
20240216,191700,539331830,9860,9860,9860,9860,0
|
|
20240216,191600,539331830,9860,9860,9860,9860,0
|
|
20240216,191500,539331830,9860,9860,9860,9860,0
|
|
20240216,191400,539331830,9860,9860,9860,9860,0
|
|
20240216,191300,539331830,9860,9860,9860,9860,392
|
|
20240216,191200,539331830,9860,9860,9860,9860,0
|
|
20240216,191100,539331830,9860,9860,9860,9860,0
|
|
20240216,191000,539331830,9860,9860,9860,9860,0
|
|
20240216,190900,539331830,9860,9860,9860,9860,0
|
|
20240216,190800,539331830,9860,9860,9860,9860,0
|
|
20240216,190700,539331830,9860,9860,9860,9860,0
|
|
20240216,190600,539331830,9860,9860,9860,9860,0
|
|
20240216,190500,539331830,9860,9860,9860,9860,0
|
|
20240216,190400,539331830,9860,9860,9860,9860,0
|
|
20240216,190300,539331830,9860,9860,9860,9860,0
|
|
20240216,190200,539331830,9860,9860,9860,9860,0
|
|
20240216,190100,539331830,9860,9860,9860,9860,0
|
|
20240216,190000,539331830,9860,9860,9860,9860,0
|
|
20240216,185900,539331830,9860,9860,9860,9860,0
|
|
20240216,185800,539331830,9860,9860,9860,9860,0
|
|
20240216,185700,539331830,9860,9860,9860,9860,0
|
|
20240216,185600,539331830,9860,9860,9860,9860,0
|
|
20240216,185500,539331830,9860,9860,9860,9860,0
|
|
20240216,185400,539331830,9860,9860,9860,9860,0
|
|
20240216,185300,539331830,9860,9860,9860,9860,0
|
|
20240216,185200,539331830,9860,9860,9860,9860,0
|
|
20240216,185100,539331830,9860,9860,9860,9860,0
|
|
20240216,185000,539331830,9860,9860,9860,9860,0
|
|
20240216,184900,539331830,9860,9860,9860,9860,0
|
|
20240216,184800,539331830,9860,9860,9860,9860,0
|
|
20240216,184700,539331830,9860,9860,9860,9860,0
|
|
20240216,184600,539331830,9860,9860,9860,9860,0
|
|
20240216,184500,539331830,9860,9860,9860,9860,0
|
|
20240216,184400,539331830,9860,9860,9860,9860,0
|
|
20240216,184300,539331830,9860,9860,9860,9860,392
|
|
20240216,184200,539331830,9860,9860,9860,9860,0
|
|
20240216,184100,539331830,9860,9860,9860,9860,0
|
|
20240216,184000,539331830,9860,9860,9860,9860,0
|
|
20240216,183900,539331830,9860,9860,9860,9860,0
|
|
20240216,183800,539331830,9860,9860,9860,9860,0
|
|
20240216,183700,539331830,9860,9860,9860,9860,0
|
|
20240216,183600,539331830,9860,9860,9860,9860,0
|
|
20240216,183500,539331830,9860,9860,9860,9860,0
|
|
20240216,183400,539331830,9860,9860,9860,9860,0
|
|
20240216,183300,539331830,9860,9860,9860,9860,0
|
|
20240216,183200,539331830,9860,9860,9860,9860,0
|
|
20240216,183100,539331830,9860,9860,9860,9860,0
|
|
20240216,183000,539331830,9860,9860,9860,9860,0
|
|
20240216,182900,539331830,9860,9860,9860,9860,0
|
|
20240216,182800,539331830,9860,9860,9860,9860,0
|
|
20240216,182700,539331830,9860,9860,9860,9860,0
|
|
20240216,182600,539331830,9860,9860,9860,9860,0
|
|
20240216,182500,539331830,9860,9860,9860,9860,0
|
|
20240216,182400,539331830,9860,9860,9860,9860,0
|
|
20240216,182300,539331830,9860,9860,9860,9860,0
|
|
20240216,182200,539331830,9860,9860,9860,9860,0
|
|
20240216,182100,539331830,9860,9860,9860,9860,0
|
|
20240216,182000,539331830,9860,9860,9860,9860,0
|
|
20240216,181900,539331830,9860,9860,9860,9860,0
|
|
20240216,181800,539331830,9860,9860,9860,9860,0
|
|
20240216,181700,539331830,9860,9860,9860,9860,0
|
|
20240216,181600,539331830,9860,9860,9860,9860,0
|
|
20240216,181500,539331830,9860,9860,9860,9860,0
|
|
20240216,181400,539331830,9860,9860,9860,9860,0
|
|
20240216,181300,539331830,9860,9860,9860,9860,392
|
|
20240216,181200,539331830,9860,9860,9860,9860,0
|
|
20240216,181100,539331830,9860,9860,9860,9860,0
|
|
20240216,181000,539331830,9860,9860,9860,9860,0
|
|
20240216,180900,539331830,9860,9860,9860,9860,0
|
|
20240216,180800,539331830,9860,9860,9860,9860,0
|
|
20240216,180700,539331830,9860,9860,9860,9860,0
|
|
20240216,180600,539331830,9860,9860,9860,9860,0
|
|
20240216,180500,539331830,9860,9860,9860,9860,0
|
|
20240216,180400,539331830,9860,9860,9860,9860,0
|
|
20240216,180300,539331830,9860,9860,9860,9860,0
|
|
20240216,180200,539331830,9860,9860,9860,9860,0
|
|
20240216,180100,539331830,9860,9860,9860,9860,0
|
|
20240216,180000,539331830,9860,9860,9860,9860,0
|
|
20240216,175900,539331830,9860,9860,9860,9860,0
|
|
20240216,175800,539331830,9860,9860,9860,9860,0
|
|
20240216,175700,539331830,9860,9860,9860,9860,0
|
|
20240216,175600,539331830,9860,9860,9860,9860,0
|
|
20240216,175500,539331830,9860,9860,9860,9860,0
|
|
20240216,175400,539331830,9860,9860,9860,9860,0
|
|
20240216,175300,539331830,9860,9860,9860,9860,0
|
|
20240216,175200,539331830,9860,9860,9860,9860,0
|
|
20240216,175100,539331830,9860,9860,9860,9860,0
|
|
20240216,175000,539331830,9860,9860,9860,9860,0
|
|
20240216,174900,539331830,9860,9860,9860,9860,0
|
|
20240216,174800,539331830,9860,9860,9860,9860,0
|
|
20240216,174700,539331830,9860,9860,9860,9860,0
|
|
20240216,174600,539331830,9860,9860,9860,9860,0
|
|
20240216,174500,539331830,9860,9860,9860,9860,0
|
|
20240216,174400,539331830,9860,9860,9860,9860,0
|
|
20240216,174300,539331830,9860,9860,9860,9860,392
|
|
20240216,174200,539331830,9860,9860,9860,9860,0
|
|
20240216,174100,539331830,9860,9860,9860,9860,0
|
|
20240216,174000,539331830,9860,9860,9860,9860,0
|
|
20240216,173900,539331830,9860,9860,9860,9860,0
|
|
20240216,173800,539331830,9860,9860,9860,9860,0
|
|
20240216,173700,539331830,9860,9860,9860,9860,0
|
|
20240216,173600,539331830,9860,9860,9860,9860,0
|
|
20240216,173500,539331830,9860,9860,9860,9860,0
|
|
20240216,173400,539331830,9860,9860,9860,9860,0
|
|
20240216,173300,539331830,9860,9860,9860,9860,0
|
|
20240216,173200,539331830,9860,9860,9860,9860,0
|
|
20240216,173100,539331830,9860,9860,9860,9860,0
|
|
20240216,173000,539331830,9860,9860,9860,9860,0
|
|
20240216,172900,539331830,9860,9860,9860,9860,0
|
|
20240216,172800,539331830,9860,9860,9860,9860,0
|
|
20240216,172700,539331830,9860,9860,9860,9860,0
|
|
20240216,172600,539331830,9860,9860,9860,9860,0
|
|
20240216,172500,539331830,9860,9860,9860,9860,0
|
|
20240216,172400,539331830,9860,9860,9860,9860,0
|
|
20240216,172300,539331830,9860,9860,9860,9860,0
|
|
20240216,172200,539331830,9860,9860,9860,9860,0
|
|
20240216,172100,539331830,9860,9860,9860,9860,0
|
|
20240216,172000,539331830,9860,9860,9860,9860,0
|
|
20240216,171900,539331830,9860,9860,9860,9860,0
|
|
20240216,171800,539331830,9860,9860,9860,9860,0
|
|
20240216,171700,539331830,9860,9860,9860,9860,0
|
|
20240216,171600,539331830,9860,9860,9860,9860,0
|
|
20240216,171500,539331830,9860,9860,9860,9860,0
|
|
20240216,171400,539331830,9860,9860,9860,9860,0
|
|
20240216,171300,539331830,9860,9860,9860,9860,392
|
|
20240216,171200,539331830,9860,9860,9860,9860,0
|
|
20240216,171100,539331830,9860,9860,9860,9860,0
|
|
20240216,171000,539331830,9860,9860,9860,9860,0
|
|
20240216,170900,539331830,9860,9860,9860,9860,0
|
|
20240216,170800,539331830,9860,9860,9860,9860,0
|
|
20240216,170700,539331830,9860,9860,9860,9860,0
|
|
20240216,170600,539331830,9860,9860,9860,9860,0
|
|
20240216,170500,539331830,9860,9860,9860,9860,0
|
|
20240216,170400,539331830,9860,9860,9860,9860,0
|
|
20240216,170300,539331830,9860,9860,9860,9860,0
|
|
20240216,170200,539331830,9860,9860,9860,9860,0
|
|
20240216,170100,539331830,9860,9860,9860,9860,0
|
|
20240216,170000,539331830,9860,9860,9860,9860,0
|
|
20240216,165900,539331830,9860,9860,9860,9860,0
|
|
20240216,165800,539331830,9860,9860,9860,9860,0
|
|
20240216,165700,539331830,9860,9860,9860,9860,0
|
|
20240216,165600,539331830,9860,9860,9860,9860,0
|
|
20240216,165500,539331830,9860,9860,9860,9860,0
|
|
20240216,165400,539331830,9860,9860,9860,9860,0
|
|
20240216,165300,539331830,9860,9860,9860,9860,0
|
|
20240216,165200,539331830,9860,9860,9860,9860,0
|
|
20240216,165100,539331830,9860,9860,9860,9860,0
|
|
20240216,165000,539331830,9860,9860,9860,9860,0
|
|
20240216,164900,539331830,9860,9860,9860,9860,0
|
|
20240216,164800,539331830,9860,9860,9860,9860,0
|
|
20240216,164700,539331830,9860,9860,9860,9860,0
|
|
20240216,164600,539331830,9860,9860,9860,9860,0
|
|
20240216,164500,539331830,9860,9860,9860,9860,0
|
|
20240216,164400,539331830,9860,9860,9860,9860,0
|
|
20240216,164300,539331830,9860,9860,9860,9860,392
|
|
20240216,164200,539331830,9860,9860,9860,9860,0
|
|
20240216,164100,539331830,9860,9860,9860,9860,0
|
|
20240216,164000,539331830,9860,9860,9860,9860,0
|
|
20240216,163900,539331830,9860,9860,9860,9860,0
|
|
20240216,163800,539331830,9860,9860,9860,9860,0
|
|
20240216,163700,539331830,9860,9860,9860,9860,0
|
|
20240216,163600,539331830,9860,9860,9860,9860,0
|
|
20240216,163500,539331830,9860,9860,9860,9860,0
|
|
20240216,163400,539331830,9860,9860,9860,9860,0
|
|
20240216,163300,539331830,9860,9860,9860,9860,0
|
|
20240216,163200,539331830,9860,9860,9860,9860,0
|
|
20240216,163100,539331830,9860,9860,9860,9860,0
|
|
20240216,163000,539331830,9860,9860,9860,9860,0
|
|
20240216,162900,539331830,9860,9860,9860,9860,0
|
|
20240216,162800,539331830,9860,9860,9860,9860,0
|
|
20240216,162700,539331830,9860,9860,9860,9860,0
|
|
20240216,162600,539331830,9860,9860,9860,9860,0
|
|
20240216,162500,539331830,9860,9860,9860,9860,0
|
|
20240216,162400,539331830,9860,9860,9860,9860,0
|
|
20240216,162300,539331830,9860,9860,9860,9860,0
|
|
20240216,162200,539331830,9860,9860,9860,9860,0
|
|
20240216,162100,539331830,9860,9860,9860,9860,0
|
|
20240216,162000,539331830,9860,9860,9860,9860,0
|
|
20240216,161900,539331830,9860,9860,9860,9860,0
|
|
20240216,161800,539331830,9860,9860,9860,9860,0
|
|
20240216,161700,539331830,9860,9860,9860,9860,0
|
|
20240216,161600,539331830,9860,9860,9860,9860,0
|
|
20240216,161500,539331830,9860,9860,9860,9860,0
|
|
20240216,161400,539331830,9860,9860,9860,9860,0
|
|
20240216,161300,539331830,9860,9860,9860,9860,392
|
|
20240216,161200,539331830,9860,9860,9860,9860,0
|
|
20240216,161100,539331830,9860,9860,9860,9860,0
|
|
20240216,161000,539331830,9860,9860,9860,9860,0
|
|
20240216,160900,539331830,9860,9860,9860,9860,0
|
|
20240216,160800,539331830,9860,9860,9860,9860,0
|
|
20240216,160700,539331830,9860,9860,9860,9860,0
|
|
20240216,160600,539331830,9860,9860,9860,9860,0
|
|
20240216,160500,539331830,9860,9860,9860,9860,0
|
|
20240216,160400,539331830,9860,9860,9860,9860,0
|
|
20240216,160300,539331830,9860,9860,9860,9860,0
|
|
20240216,160200,539331830,9860,9860,9860,9860,0
|
|
20240216,160100,539331830,9860,9860,9860,9860,0
|
|
20240216,160000,539331830,9860,9860,9860,9860,0
|
|
20240216,155900,539331830,9860,9860,9860,9860,0
|
|
20240216,155800,539331830,9860,9860,9860,9860,0
|
|
20240216,155700,539331830,9860,9860,9860,9860,0
|
|
20240216,155600,539331830,9860,9860,9860,9860,0
|
|
20240216,155500,539331830,9860,9860,9860,9860,0
|
|
20240216,155400,539331830,9860,9860,9860,9860,0
|
|
20240216,155300,539331830,9860,9860,9860,9860,0
|
|
20240216,155200,539331830,9860,9860,9860,9860,0
|
|
20240216,155100,539331830,9860,9860,9860,9860,0
|
|
20240216,155000,539331830,9860,9860,9860,9860,0
|
|
20240216,154900,539331830,9860,9860,9860,9860,0
|
|
20240216,154800,539331830,9860,9860,9860,9860,0
|
|
20240216,154700,539331830,9860,9860,9860,9860,0
|
|
20240216,154600,539331830,9860,9860,9860,9860,0
|
|
20240216,154500,539331830,9860,9860,9860,9860,0
|
|
20240216,154400,539331830,9860,9860,9860,9860,0
|
|
20240216,154300,539331830,9860,9860,9860,9860,392
|
|
20240216,154200,539331830,9860,9860,9860,9860,0
|
|
20240216,154100,539331830,9860,9860,9860,9860,0
|
|
20240216,154000,539331830,9860,9860,9860,9860,0
|
|
20240216,153900,539331830,9860,9860,9860,9860,0
|
|
20240216,153800,539331830,9860,9860,9860,9860,0
|
|
20240216,153700,539331830,9860,9860,9860,9860,0
|
|
20240216,153600,539331830,9860,9860,9860,9860,0
|
|
20240216,153500,539331830,9860,9860,9860,9860,0
|
|
20240216,153400,539331830,9860,9860,9860,9860,0
|
|
20240216,153300,539331830,9860,9860,9860,9860,0
|
|
20240216,153200,539331830,9860,9860,9860,9860,0
|
|
20240216,153100,539331830,9860,9860,9860,9860,0
|
|
20240216,153000,539331830,9860,9860,9860,9860,392
|
|
20240216,152900,535466710,9860,9860,9860,9860,0
|
|
20240216,152800,535466710,9860,9860,9860,9860,0
|
|
20240216,152700,535466710,9860,9860,9860,9860,0
|
|
20240216,152600,535466710,9860,9860,9860,9860,0
|
|
20240216,152500,535466710,9860,9860,9860,9860,0
|
|
20240216,152400,535466710,9860,9860,9860,9860,0
|
|
20240216,152300,535466710,9860,9860,9860,9860,0
|
|
20240216,152200,535466710,9860,9860,9860,9860,0
|
|
20240216,152100,535466710,9860,9860,9860,9860,0
|
|
20240216,152000,535466710,9860,9860,9860,9860,0
|
|
20240216,151900,535466710,9860,9780,9860,9750,230
|
|
20240216,151800,533210440,9780,9780,9780,9780,100
|
|
20240216,151700,532232440,9780,9770,9780,9770,243
|
|
20240216,151600,529856610,9800,9750,9800,9750,21
|
|
20240216,151500,529651580,9770,9780,9790,9750,123
|
|
20240216,151400,528448470,9790,9700,9790,9700,108
|
|
20240216,151300,527395830,9700,9630,9700,9630,249
|
|
20240216,151200,524987030,9640,9650,9650,9530,421
|
|
20240216,151100,520963610,9650,9650,9650,9650,355
|
|
20240216,151000,517537860,9640,9640,9640,9630,130
|
|
20240216,150900,516284670,9640,9640,9640,9640,0
|
|
20240216,150800,516284670,9640,9640,9640,9640,0
|
|
20240216,150700,516284670,9640,9640,9640,9640,0
|
|
20240216,150600,516284670,9640,9640,9640,9640,10
|
|
20240216,150500,516188270,9650,9650,9650,9650,0
|
|
20240216,150400,516188270,9650,9650,9650,9650,0
|
|
20240216,150300,516188270,9650,9650,9650,9650,0
|
|
20240216,150200,516188270,9650,9600,9650,9600,111
|
|
20240216,150100,515122620,9600,9600,9600,9600,0
|
|
20240216,150000,515122620,9600,9600,9600,9600,152
|
|
20240216,145900,513663420,9650,9650,9650,9650,0
|
|
20240216,145800,513663420,9650,9650,9650,9650,0
|
|
20240216,145700,513663420,9650,9650,9650,9650,0
|
|
20240216,145600,513663420,9650,9650,9650,9650,0
|
|
20240216,145500,513663420,9650,9650,9650,9650,0
|
|
20240216,145400,513663420,9650,9650,9650,9650,0
|
|
20240216,145300,513663420,9650,9650,9650,9650,0
|
|
20240216,145200,513663420,9650,9600,9650,9600,871
|
|
20240216,145100,505301020,9600,9600,9600,9600,0
|
|
20240216,145000,505301020,9600,9610,9610,9600,170
|
|
20240216,144900,503668690,9570,9570,9570,9570,6
|
|
20240216,144800,503611270,9640,9640,9640,9640,0
|
|
20240216,144700,503611270,9640,9640,9640,9640,10
|
|
20240216,144600,503514870,9640,9640,9640,9640,30
|
|
20240216,144500,503225670,9640,9640,9640,9640,25
|
|
20240216,144400,502984670,9650,9650,9650,9650,0
|
|
20240216,144300,502984670,9650,9650,9650,9650,0
|
|
20240216,144200,502984670,9650,9650,9650,9650,0
|
|
20240216,144100,502984670,9650,9650,9650,9650,0
|
|
20240216,144000,502984670,9650,9650,9650,9650,0
|
|
20240216,143900,502984670,9650,9600,9650,9600,6
|
|
20240216,143800,502927020,9560,9590,9600,9560,396
|
|
20240216,143700,499128490,9590,9590,9590,9590,0
|
|
20240216,143600,499128490,9590,9590,9590,9590,8
|
|
20240216,143500,499051770,9560,9560,9560,9560,10
|
|
20240216,143400,498956170,9590,9580,9590,9580,2
|
|
20240216,143300,498937000,9580,9580,9580,9580,5
|
|
20240216,143200,498889100,9590,9590,9590,9590,0
|
|
20240216,143100,498889100,9590,9590,9590,9590,0
|
|
20240216,143000,498889100,9590,9590,9590,9590,0
|
|
20240216,142900,498889100,9590,9590,9590,9590,0
|
|
20240216,142800,498889100,9590,9590,9590,9590,0
|
|
20240216,142700,498889100,9590,9590,9590,9590,0
|
|
20240216,142600,498889100,9590,9590,9590,9590,100
|
|
20240216,142500,497930100,9590,9590,9590,9590,0
|
|
20240216,142400,497930100,9590,9560,9590,9560,276
|
|
20240216,142300,495285780,9510,9510,9510,9510,0
|
|
20240216,142200,495285780,9510,9510,9510,9510,0
|
|
20240216,142100,495285780,9510,9510,9510,9510,0
|
|
20240216,142000,495285780,9510,9510,9510,9510,0
|
|
20240216,141900,495285780,9510,9510,9510,9510,1
|
|
20240216,141800,495276270,9510,9510,9510,9510,58
|
|
20240216,141700,494724690,9510,9510,9510,9510,4
|
|
20240216,141600,494686650,9510,9520,9520,9510,45
|
|
20240216,141500,494258380,9520,9520,9520,9520,0
|
|
20240216,141400,494258380,9520,9520,9520,9520,0
|
|
20240216,141300,494258380,9520,9520,9520,9520,0
|
|
20240216,141200,494258380,9520,9520,9520,9520,0
|
|
20240216,141100,494258380,9520,9520,9520,9520,1
|
|
20240216,141000,494248860,9520,9520,9520,9520,33
|
|
20240216,140900,493934700,9520,9520,9520,9520,0
|
|
20240216,140800,493934700,9520,9520,9520,9520,0
|
|
20240216,140700,493934700,9520,9520,9520,9520,16
|
|
20240216,140600,493782380,9580,9580,9580,9580,2
|
|
20240216,140500,493763220,9520,9520,9520,9520,0
|
|
20240216,140400,493763220,9520,9520,9520,9520,0
|
|
20240216,140300,493763220,9520,9520,9520,9520,0
|
|
20240216,140200,493763220,9520,9520,9520,9520,1
|
|
20240216,140100,493753700,9580,9580,9580,9580,1
|
|
20240216,140000,493744120,9580,9580,9580,9580,0
|
|
20240216,135900,493744120,9580,9580,9580,9580,0
|
|
20240216,135800,493744120,9580,9580,9580,9580,0
|
|
20240216,135700,493744120,9580,9580,9580,9580,0
|
|
20240216,135600,493744120,9580,9580,9580,9580,0
|
|
20240216,135500,493744120,9580,9580,9580,9580,0
|
|
20240216,135400,493744120,9580,9580,9580,9580,0
|
|
20240216,135300,493744120,9580,9580,9580,9580,1
|
|
20240216,135200,493734540,9550,9550,9550,9550,1
|
|
20240216,135100,493724990,9510,9510,9510,9510,0
|
|
20240216,135000,493724990,9510,9510,9510,9510,4
|
|
20240216,134900,493686950,9530,9530,9530,9530,19
|
|
20240216,134800,493505880,9510,9550,9550,9510,200
|
|
20240216,134700,491603080,9550,9550,9550,9550,10
|
|
20240216,134600,491507580,9580,9580,9580,9580,0
|
|
20240216,134500,491507580,9580,9580,9580,9580,0
|
|
20240216,134400,491507580,9580,9580,9580,9580,0
|
|
20240216,134300,491507580,9580,9580,9580,9580,1
|
|
20240216,134200,491498000,9510,9510,9510,9510,0
|
|
20240216,134100,491498000,9510,9510,9510,9490,51
|
|
20240216,134000,491013860,9480,9480,9480,9480,0
|
|
20240216,133900,491013860,9480,9480,9480,9480,0
|
|
20240216,133800,491013860,9480,9480,9480,9480,0
|
|
20240216,133700,491013860,9480,9480,9480,9480,0
|
|
20240216,133600,491013860,9480,9530,9530,9480,112
|
|
20240216,133500,489948660,9560,9560,9560,9560,22
|
|
20240216,133400,489738340,9560,9560,9560,9560,0
|
|
20240216,133300,489738340,9560,9560,9560,9560,5
|
|
20240216,133200,489690540,9560,9560,9560,9560,0
|
|
20240216,133100,489690540,9560,9560,9560,9560,0
|
|
20240216,133000,489690540,9560,9560,9560,9560,0
|
|
20240216,132900,489690540,9560,9560,9560,9560,0
|
|
20240216,132800,489690540,9560,9560,9560,9560,0
|
|
20240216,132700,489690540,9560,9560,9560,9560,5
|
|
20240216,132600,489642740,9580,9580,9580,9580,0
|
|
20240216,132500,489642740,9580,9580,9580,9580,0
|
|
20240216,132400,489642740,9580,9580,9580,9580,1
|
|
20240216,132300,489633160,9590,9590,9590,9590,5
|
|
20240216,132200,489585210,9600,9600,9600,9600,0
|
|
20240216,132100,489585210,9600,9600,9600,9600,10
|
|
20240216,132000,489489210,9600,9600,9600,9600,0
|
|
20240216,131900,489489210,9600,9600,9600,9600,0
|
|
20240216,131800,489489210,9600,9600,9600,9600,0
|
|
20240216,131700,489489210,9600,9600,9600,9600,0
|
|
20240216,131600,489489210,9600,9600,9600,9600,0
|
|
20240216,131500,489489210,9600,9600,9600,9600,0
|
|
20240216,131400,489489210,9600,9600,9600,9600,0
|
|
20240216,131300,489489210,9600,9600,9600,9600,0
|
|
20240216,131200,489489210,9600,9600,9600,9600,0
|
|
20240216,131100,489489210,9600,9600,9600,9600,0
|
|
20240216,131000,489489210,9600,9600,9600,9600,10
|
|
20240216,130900,489393210,9630,9630,9630,9630,0
|
|
20240216,130800,489393210,9630,9630,9630,9630,0
|
|
20240216,130700,489393210,9630,9630,9630,9630,0
|
|
20240216,130600,489393210,9630,9630,9630,9630,0
|
|
20240216,130500,489393210,9630,9630,9630,9630,0
|
|
20240216,130400,489393210,9630,9630,9630,9630,1
|
|
20240216,130300,489383580,9640,9640,9640,9640,0
|
|
20240216,130200,489383580,9640,9640,9640,9640,0
|
|
20240216,130100,489383580,9640,9640,9640,9640,0
|
|
20240216,130000,489383580,9640,9640,9640,9640,0
|
|
20240216,125900,489383580,9640,9640,9640,9640,4
|
|
20240216,125800,489345020,9650,9620,9650,9620,213
|
|
20240216,125700,487292550,9600,9600,9600,9600,178
|
|
20240216,125600,485583750,9620,9620,9620,9620,697
|
|
20240216,125500,478878610,9620,9610,9620,9610,3
|
|
20240216,125400,478849770,9600,9600,9600,9600,1
|
|
20240216,125300,478840170,9600,9600,9600,9600,0
|
|
20240216,125200,478840170,9600,9600,9600,9600,0
|
|
20240216,125100,478840170,9600,9600,9600,9600,4
|
|
20240216,125000,478801770,9600,9600,9600,9600,4
|
|
20240216,124900,478763370,9610,9590,9610,9590,122
|
|
20240216,124800,477592220,9600,9600,9600,9600,0
|
|
20240216,124700,477592220,9600,9600,9600,9600,0
|
|
20240216,124600,477592220,9600,9600,9600,9600,0
|
|
20240216,124500,477592220,9600,9600,9600,9600,0
|
|
20240216,124400,477592220,9600,9600,9600,9600,0
|
|
20240216,124300,477592220,9600,9600,9600,9600,0
|
|
20240216,124200,477592220,9600,9600,9600,9600,0
|
|
20240216,124100,477592220,9600,9600,9600,9600,0
|
|
20240216,124000,477592220,9600,9600,9600,9600,0
|
|
20240216,123900,477592220,9600,9600,9600,9600,0
|
|
20240216,123800,477592220,9600,9570,9600,9570,282
|
|
20240216,123700,474893450,9570,9500,9570,9500,122
|
|
20240216,123600,473730550,9500,9480,9500,9480,20
|
|
20240216,123500,473540860,9480,9480,9480,9480,0
|
|
20240216,123400,473540860,9480,9480,9480,9480,1
|
|
20240216,123300,473531380,9540,9490,9540,9420,707
|
|
20240216,123200,466853820,9480,9480,9480,9480,0
|
|
20240216,123100,466853820,9480,9510,9510,9440,750
|
|
20240216,123000,459754730,9510,9510,9510,9510,0
|
|
20240216,122900,459754730,9510,9550,9550,9510,300
|
|
20240216,122800,456897410,9550,9550,9550,9550,0
|
|
20240216,122700,456897410,9550,9560,9560,9550,40
|
|
20240216,122600,456515290,9550,9550,9550,9550,0
|
|
20240216,122500,456515290,9550,9550,9550,9550,9
|
|
20240216,122400,456429340,9550,9550,9550,9550,0
|
|
20240216,122300,456429340,9550,9550,9550,9550,1
|
|
20240216,122200,456419790,9590,9590,9590,9590,0
|
|
20240216,122100,456419790,9590,9560,9590,9550,13
|
|
20240216,122000,456295590,9560,9560,9560,9560,1
|
|
20240216,121900,456286030,9610,9560,9610,9560,8
|
|
20240216,121800,456209450,9550,9550,9550,9550,0
|
|
20240216,121700,456209450,9550,9590,9590,9540,719
|
|
20240216,121600,449336190,9610,9610,9610,9610,0
|
|
20240216,121500,449336190,9610,9610,9610,9610,0
|
|
20240216,121400,449336190,9610,9610,9610,9610,0
|
|
20240216,121300,449336190,9610,9610,9610,9610,0
|
|
20240216,121200,449336190,9610,9610,9610,9610,4
|
|
20240216,121100,449297750,9650,9650,9650,9650,0
|
|
20240216,121000,449297750,9650,9650,9650,9650,0
|
|
20240216,120900,449297750,9650,9650,9650,9650,2
|
|
20240216,120800,449278450,9610,9610,9610,9610,0
|
|
20240216,120700,449278450,9610,9610,9610,9610,10
|
|
20240216,120600,449182350,9610,9610,9610,9610,1
|
|
20240216,120500,449172740,9650,9650,9650,9650,0
|
|
20240216,120400,449172740,9650,9650,9650,9650,0
|
|
20240216,120300,449172740,9650,9640,9650,9640,2
|
|
20240216,120200,449153450,9640,9640,9640,9640,0
|
|
20240216,120100,449153450,9640,9640,9640,9640,0
|
|
20240216,120000,449153450,9640,9640,9640,9640,0
|
|
20240216,115900,449153450,9640,9640,9640,9640,13
|
|
20240216,115800,449028130,9650,9640,9650,9640,125
|
|
20240216,115700,447823120,9630,9600,9630,9600,126
|
|
20240216,115600,446612540,9600,9590,9600,9590,20
|
|
20240216,115500,446420570,9580,9580,9580,9570,37
|
|
20240216,115400,446066130,9580,9600,9600,9580,65
|
|
20240216,115300,445443040,9600,9600,9600,9600,66
|
|
20240216,115200,444809440,9600,9630,9630,9600,46
|
|
20240216,115100,444367370,9650,9650,9650,9650,0
|
|
20240216,115000,444367370,9650,9650,9650,9650,0
|
|
20240216,114900,444367370,9650,9650,9650,9650,0
|
|
20240216,114800,444367370,9650,9650,9650,9650,0
|
|
20240216,114700,444367370,9650,9650,9650,9650,0
|
|
20240216,114600,444367370,9650,9630,9650,9630,62
|
|
20240216,114500,443770290,9630,9630,9630,9630,12
|
|
20240216,114400,443654730,9650,9650,9650,9650,1
|
|
20240216,114300,443645080,9610,9610,9610,9610,0
|
|
20240216,114200,443645080,9610,9610,9610,9610,8
|
|
20240216,114100,443568200,9610,9610,9610,9610,0
|
|
20240216,114000,443568200,9610,9610,9610,9610,0
|
|
20240216,113900,443568200,9610,9610,9610,9610,0
|
|
20240216,113800,443568200,9610,9610,9610,9610,0
|
|
20240216,113700,443568200,9610,9610,9610,9610,100
|
|
20240216,113600,442607200,9650,9650,9650,9650,6
|
|
20240216,113500,442549300,9610,9610,9610,9610,15
|
|
20240216,113400,442405150,9600,9600,9600,9600,0
|
|
20240216,113300,442405150,9600,9600,9600,9600,0
|
|
20240216,113200,442405150,9600,9600,9600,9600,30
|
|
20240216,113100,442117150,9600,9600,9600,9600,0
|
|
20240216,113000,442117150,9600,9590,9600,9590,14
|
|
20240216,112900,441982840,9580,9610,9610,9580,465
|
|
20240216,112800,437518540,9600,9600,9600,9600,0
|
|
20240216,112700,437518540,9600,9600,9600,9600,1
|
|
20240216,112600,437508940,9610,9620,9620,9610,39
|
|
20240216,112500,437133870,9630,9630,9630,9630,46
|
|
20240216,112400,436690890,9690,9690,9690,9690,5
|
|
20240216,112300,436642440,9700,9700,9700,9700,5
|
|
20240216,112200,436593940,9700,9730,9730,9700,18
|
|
20240216,112100,436419200,9730,9730,9730,9730,1
|
|
20240216,112000,436409470,9740,9740,9740,9740,0
|
|
20240216,111900,436409470,9740,9740,9740,9740,0
|
|
20240216,111800,436409470,9740,9740,9740,9740,19
|
|
20240216,111700,436224410,9740,9740,9740,9740,1
|
|
20240216,111600,436214670,9750,9750,9750,9750,16
|
|
20240216,111500,436058670,9750,9740,9750,9740,548
|
|
20240216,111400,430715690,9750,9750,9750,9750,0
|
|
20240216,111300,430715690,9750,9750,9750,9750,0
|
|
20240216,111200,430715690,9750,9750,9750,9750,0
|
|
20240216,111100,430715690,9750,9750,9750,9750,0
|
|
20240216,111000,430715690,9750,9750,9750,9750,0
|
|
20240216,110900,430715690,9750,9730,9750,9720,12
|
|
20240216,110800,430598820,9680,9680,9680,9680,65
|
|
20240216,110700,429969620,9670,9670,9670,9670,2
|
|
20240216,110600,429950280,9660,9660,9660,9660,1
|
|
20240216,110500,429940620,9680,9680,9680,9680,37
|
|
20240216,110400,429582460,9680,9680,9680,9680,0
|
|
20240216,110300,429582460,9680,9680,9680,9680,21
|
|
20240216,110200,429379180,9750,9750,9750,9750,0
|
|
20240216,110100,429379180,9750,9700,9750,9700,139
|
|
20240216,110000,428030830,9580,9680,9680,9580,114
|
|
20240216,105900,426935050,9700,9700,9700,9700,1
|
|
20240216,105800,426925350,9700,9700,9700,9700,0
|
|
20240216,105700,426925350,9700,9700,9700,9700,0
|
|
20240216,105600,426925350,9700,9700,9700,9700,0
|
|
20240216,105500,426925350,9700,9700,9700,9700,6
|
|
20240216,105400,426867150,9710,9710,9710,9710,10
|
|
20240216,105300,426770050,9710,9710,9710,9710,3
|
|
20240216,105200,426740920,9760,9760,9760,9760,0
|
|
20240216,105100,426740920,9760,9760,9760,9760,0
|
|
20240216,105000,426740920,9760,9760,9760,9760,0
|
|
20240216,104900,426740920,9760,9750,9760,9730,46
|
|
20240216,104800,426292660,9710,9760,9760,9710,102
|
|
20240216,104700,425297240,9760,9760,9760,9760,5
|
|
20240216,104600,425248440,9790,9790,9790,9790,0
|
|
20240216,104500,425248440,9790,9790,9790,9790,0
|
|
20240216,104400,425248440,9790,9790,9790,9790,0
|
|
20240216,104300,425248440,9790,9790,9790,9790,0
|
|
20240216,104200,425248440,9790,9720,9790,9710,267
|
|
20240216,104100,422650940,9750,9700,9760,9700,829
|
|
20240216,104000,414593120,9720,9720,9720,9720,0
|
|
20240216,103900,414593120,9720,9720,9720,9720,0
|
|
20240216,103800,414593120,9720,9720,9720,9720,0
|
|
20240216,103700,414593120,9720,9710,9720,9710,48
|
|
20240216,103600,414127030,9650,9650,9650,9650,0
|
|
20240216,103500,414127030,9650,9650,9650,9650,0
|
|
20240216,103400,414127030,9650,9650,9650,9650,20
|
|
20240216,103300,413934030,9650,9630,9650,9630,2017
|
|
20240216,103200,394509650,9650,9650,9650,9650,26
|
|
20240216,103100,394258750,9650,9650,9650,9650,40
|
|
20240216,103000,393872750,9670,9670,9670,9670,0
|
|
20240216,102900,393872750,9670,9670,9670,9670,29
|
|
20240216,102800,393592320,9650,9650,9650,9650,231
|
|
20240216,102700,391363170,9590,9670,9670,9590,602
|
|
20240216,102600,385568910,9670,9670,9670,9670,7
|
|
20240216,102500,385501220,9670,9680,9680,9670,55
|
|
20240216,102400,384968870,9700,9690,9700,9690,6
|
|
20240216,102300,384910720,9700,9700,9700,9700,50
|
|
20240216,102200,384425720,9680,9680,9680,9680,20
|
|
20240216,102100,384232120,9660,9690,9690,9660,198
|
|
20240216,102000,382317860,9700,9700,9700,9690,80
|
|
20240216,101900,381542240,9700,9740,9740,9700,1000
|
|
20240216,101800,371837030,9780,9780,9780,9780,0
|
|
20240216,101700,371837030,9780,9770,9780,9770,2
|
|
20240216,101600,371817480,9780,9780,9780,9780,0
|
|
20240216,101500,371817480,9780,9780,9790,9780,43
|
|
20240216,101400,371396780,9780,9720,9780,9720,3
|
|
20240216,101300,371367560,9790,9790,9790,9790,0
|
|
20240216,101200,371367560,9790,9790,9790,9790,0
|
|
20240216,101100,371367560,9790,9790,9790,9790,0
|
|
20240216,101000,371367560,9790,9770,9790,9770,4
|
|
20240216,100900,371328420,9790,9740,9790,9740,59
|
|
20240216,100800,370753080,9750,9750,9750,9710,52
|
|
20240216,100700,370246120,9790,9790,9790,9790,0
|
|
20240216,100600,370246120,9790,9740,9790,9740,184
|
|
20240216,100500,368452190,9720,9730,9730,9710,529
|
|
20240216,100400,363309750,9740,9740,9740,9740,10
|
|
20240216,100300,363212350,9740,9750,9750,9740,70
|
|
20240216,100200,362530350,9750,9770,9780,9750,186
|
|
20240216,100100,360716710,9750,9720,9750,9720,43
|
|
20240216,100000,360297880,9720,9750,9750,9720,483
|
|
20240216,095900,355594940,9800,9800,9800,9800,0
|
|
20240216,095800,355594940,9800,9800,9800,9800,30
|
|
20240216,095700,355300940,9800,9790,9800,9740,15
|
|
20240216,095600,355154470,9730,9790,9800,9730,32
|
|
20240216,095500,354841340,9790,9760,9790,9760,167
|
|
20240216,095400,353210990,9720,9690,9720,9690,374
|
|
20240216,095300,349580150,9700,9750,9770,9700,266
|
|
20240216,095200,346994660,9790,9740,9790,9740,197
|
|
20240216,095100,345073750,9760,9810,9810,9750,226
|
|
20240216,095000,342868200,9750,9810,9810,9700,1874
|
|
20240216,094900,324601270,9860,9810,9860,9780,688
|
|
20240216,094800,317857390,9800,9810,9810,9800,342
|
|
20240216,094700,314504370,9880,9880,9900,9810,547
|
|
20240216,094600,309115050,9890,9840,9900,9840,402
|
|
20240216,094500,305139780,9870,9870,9870,9870,157
|
|
20240216,094400,303590190,9890,9800,9890,9780,461
|
|
20240216,094300,299051110,9780,9970,9980,9780,2503
|
|
20240216,094200,274342530,9970,9950,9990,9850,3874
|
|
20240216,094100,235787850,10080,10080,10080,10080,0
|
|
20240216,094000,235787850,10080,10080,10080,10080,0
|
|
20240216,093900,235787850,10080,9760,10080,9760,8167
|
|
20240216,093800,155200110,9760,9740,9760,9740,41
|
|
20240216,093700,154800750,9770,9700,9770,9700,303
|
|
20240216,093600,151840650,9700,9690,9700,9690,1120
|
|
20240216,093500,140978160,9690,9690,9690,9690,48
|
|
20240216,093400,140513040,9690,9620,9690,9620,9
|
|
20240216,093300,140426320,9620,9680,9680,9620,5
|
|
20240216,093200,140378160,9680,9690,9700,9680,34
|
|
20240216,093100,140048700,9690,9690,9690,9690,26
|
|
20240216,093000,139796760,9690,9580,9690,9560,605
|
|
20240216,092900,133978830,9560,9610,9610,9560,434
|
|
20240216,092800,129820650,9640,9640,9640,9600,111
|
|
20240216,092700,128754660,9600,9700,9700,9600,613
|
|
20240216,092600,122854660,9660,9790,9790,9660,111
|
|
20240216,092500,121778760,9820,9740,9820,9740,32
|
|
20240216,092400,121466100,9740,9850,9850,9740,1125
|
|
20240216,092300,110435590,9870,9810,9870,9810,2043
|
|
20240216,092200,90328740,9830,9790,9830,9790,358
|
|
20240216,092100,86816050,9790,9700,9850,9700,1421
|
|
20240216,092000,72949440,9700,9660,9700,9660,112
|
|
20240216,091900,71865100,9650,9670,9710,9650,82
|
|
20240216,091800,71073230,9650,9610,9650,9570,251
|
|
20240216,091700,68656050,9610,9530,9610,9480,214
|
|
20240216,091600,66611820,9440,9390,9530,9380,293
|
|
20240216,091500,63848710,9400,9390,9400,9390,1739
|
|
20240216,091400,47502680,9390,9380,9400,9330,224
|
|
20240216,091300,45400070,9380,9380,9380,9380,3
|
|
20240216,091200,45371930,9380,9300,9380,9300,399
|
|
20240216,091100,41654640,9310,9280,9310,9280,470
|
|
20240216,091000,37285910,9270,9240,9270,9240,519
|
|
20240216,090900,32479360,9200,9230,9240,9200,1677
|
|
20240216,090800,17039860,9200,9210,9220,9140,1785
|
|
20240216,090700,613430,9220,9160,9220,9160,3
|
|
20240216,090600,585880,9150,9150,9150,9150,11
|
|
20240216,090500,485230,9150,9150,9150,9150,0
|
|
20240216,090400,485230,9150,9150,9150,9150,39
|
|
20240216,090300,128380,9170,9170,9170,9170,10
|
|
20240216,090200,36680,9170,9170,9170,9170,0
|
|
20240216,090100,36680,9170,9170,9170,9170,0
|
|
20240216,090000,36680,9170,9170,9170,9170,4
|