614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191100,259261500,8300,8300,8300,8300,700
|
|
20240213,191000,259261500,8300,8300,8300,8300,0
|
|
20240213,190900,259261500,8300,8300,8300,8300,0
|
|
20240213,190800,259261500,8300,8300,8300,8300,0
|
|
20240213,190700,259261500,8300,8300,8300,8300,0
|
|
20240213,190600,259261500,8300,8300,8300,8300,0
|
|
20240213,190500,259261500,8300,8300,8300,8300,0
|
|
20240213,190400,259261500,8300,8300,8300,8300,0
|
|
20240213,190300,259261500,8300,8300,8300,8300,0
|
|
20240213,190200,259261500,8300,8300,8300,8300,0
|
|
20240213,190100,259261500,8300,8300,8300,8300,0
|
|
20240213,190000,259261500,8300,8300,8300,8300,0
|
|
20240213,185900,259261500,8300,8300,8300,8300,0
|
|
20240213,185800,259261500,8300,8300,8300,8300,0
|
|
20240213,185700,259261500,8300,8300,8300,8300,0
|
|
20240213,185600,259261500,8300,8300,8300,8300,0
|
|
20240213,185500,259261500,8300,8300,8300,8300,0
|
|
20240213,185400,259261500,8300,8300,8300,8300,0
|
|
20240213,185300,259261500,8300,8300,8300,8300,0
|
|
20240213,185200,259261500,8300,8300,8300,8300,0
|
|
20240213,185100,259261500,8300,8300,8300,8300,0
|
|
20240213,185000,259261500,8300,8300,8300,8300,0
|
|
20240213,184900,259261500,8300,8300,8300,8300,0
|
|
20240213,184800,259261500,8300,8300,8300,8300,0
|
|
20240213,184700,259261500,8300,8300,8300,8300,0
|
|
20240213,184600,259261500,8300,8300,8300,8300,0
|
|
20240213,184500,259261500,8300,8300,8300,8300,0
|
|
20240213,184400,259261500,8300,8300,8300,8300,0
|
|
20240213,184300,259261500,8300,8300,8300,8300,0
|
|
20240213,184200,259261500,8300,8300,8300,8300,0
|
|
20240213,184100,259261500,8300,8300,8300,8300,700
|
|
20240213,184000,259261500,8300,8300,8300,8300,0
|
|
20240213,183900,259261500,8300,8300,8300,8300,0
|
|
20240213,183800,259261500,8300,8300,8300,8300,0
|
|
20240213,183700,259261500,8300,8300,8300,8300,0
|
|
20240213,183600,259261500,8300,8300,8300,8300,0
|
|
20240213,183500,259261500,8300,8300,8300,8300,0
|
|
20240213,183400,259261500,8300,8300,8300,8300,0
|
|
20240213,183300,259261500,8300,8300,8300,8300,0
|
|
20240213,183200,259261500,8300,8300,8300,8300,0
|
|
20240213,183100,259261500,8300,8300,8300,8300,0
|
|
20240213,183000,259261500,8300,8300,8300,8300,0
|
|
20240213,182900,259261500,8300,8300,8300,8300,0
|
|
20240213,182800,259261500,8300,8300,8300,8300,0
|
|
20240213,182700,259261500,8300,8300,8300,8300,0
|
|
20240213,182600,259261500,8300,8300,8300,8300,0
|
|
20240213,182500,259261500,8300,8300,8300,8300,0
|
|
20240213,182400,259261500,8300,8300,8300,8300,0
|
|
20240213,182300,259261500,8300,8300,8300,8300,0
|
|
20240213,182200,259261500,8300,8300,8300,8300,0
|
|
20240213,182100,259261500,8300,8300,8300,8300,0
|
|
20240213,182000,259261500,8300,8300,8300,8300,0
|
|
20240213,181900,259261500,8300,8300,8300,8300,0
|
|
20240213,181800,259261500,8300,8300,8300,8300,0
|
|
20240213,181700,259261500,8300,8300,8300,8300,0
|
|
20240213,181600,259261500,8300,8300,8300,8300,0
|
|
20240213,181500,259261500,8300,8300,8300,8300,0
|
|
20240213,181400,259261500,8300,8300,8300,8300,0
|
|
20240213,181300,259261500,8300,8300,8300,8300,0
|
|
20240213,181200,259261500,8300,8300,8300,8300,0
|
|
20240213,181100,259261500,8300,8300,8300,8300,700
|
|
20240213,181000,259261500,8300,8300,8300,8300,0
|
|
20240213,180900,259261500,8300,8300,8300,8300,0
|
|
20240213,180800,259261500,8300,8300,8300,8300,0
|
|
20240213,180700,259261500,8300,8300,8300,8300,0
|
|
20240213,180600,259261500,8300,8300,8300,8300,0
|
|
20240213,180500,259261500,8300,8300,8300,8300,0
|
|
20240213,180400,259261500,8300,8300,8300,8300,0
|
|
20240213,180300,259261500,8300,8300,8300,8300,0
|
|
20240213,180200,259261500,8300,8300,8300,8300,0
|
|
20240213,180100,259261500,8300,8300,8300,8300,0
|
|
20240213,180000,259261500,8300,8300,8300,8300,0
|
|
20240213,175900,259261500,8300,8300,8300,8300,0
|
|
20240213,175800,259261500,8300,8300,8300,8300,0
|
|
20240213,175700,259261500,8300,8300,8300,8300,0
|
|
20240213,175600,259261500,8300,8300,8300,8300,0
|
|
20240213,175500,259261500,8300,8300,8300,8300,0
|
|
20240213,175400,259261500,8300,8300,8300,8300,0
|
|
20240213,175300,259261500,8300,8300,8300,8300,0
|
|
20240213,175200,259261500,8300,8300,8300,8300,0
|
|
20240213,175100,259261500,8300,8300,8300,8300,0
|
|
20240213,175000,259261500,8300,8300,8300,8300,0
|
|
20240213,174900,259261500,8300,8300,8300,8300,0
|
|
20240213,174800,259261500,8300,8300,8300,8300,0
|
|
20240213,174700,259261500,8300,8300,8300,8300,0
|
|
20240213,174600,259261500,8300,8300,8300,8300,0
|
|
20240213,174500,259261500,8300,8300,8300,8300,0
|
|
20240213,174400,259261500,8300,8300,8300,8300,0
|
|
20240213,174300,259261500,8300,8300,8300,8300,0
|
|
20240213,174200,259261500,8300,8300,8300,8300,0
|
|
20240213,174100,259261500,8300,8300,8300,8300,700
|
|
20240213,174000,259261500,8300,8300,8300,8300,0
|
|
20240213,173900,259261500,8300,8300,8300,8300,0
|
|
20240213,173800,259261500,8300,8300,8300,8300,0
|
|
20240213,173700,259261500,8300,8300,8300,8300,0
|
|
20240213,173600,259261500,8300,8300,8300,8300,0
|
|
20240213,173500,259261500,8300,8300,8300,8300,0
|
|
20240213,173400,259261500,8300,8300,8300,8300,0
|
|
20240213,173300,259261500,8300,8300,8300,8300,0
|
|
20240213,173200,259261500,8300,8300,8300,8300,0
|
|
20240213,173100,259261500,8300,8300,8300,8300,0
|
|
20240213,173000,259261500,8300,8300,8300,8300,0
|
|
20240213,172900,259261500,8300,8300,8300,8300,0
|
|
20240213,172800,259261500,8300,8300,8300,8300,0
|
|
20240213,172700,259261500,8300,8300,8300,8300,0
|
|
20240213,172600,259261500,8300,8300,8300,8300,0
|
|
20240213,172500,259261500,8300,8300,8300,8300,0
|
|
20240213,172400,259261500,8300,8300,8300,8300,0
|
|
20240213,172300,259261500,8300,8300,8300,8300,0
|
|
20240213,172200,259261500,8300,8300,8300,8300,0
|
|
20240213,172100,259261500,8300,8300,8300,8300,0
|
|
20240213,172000,259261500,8300,8300,8300,8300,0
|
|
20240213,171900,259261500,8300,8300,8300,8300,0
|
|
20240213,171800,259261500,8300,8300,8300,8300,0
|
|
20240213,171700,259261500,8300,8300,8300,8300,0
|
|
20240213,171600,259261500,8300,8300,8300,8300,0
|
|
20240213,171500,259261500,8300,8300,8300,8300,0
|
|
20240213,171400,259261500,8300,8300,8300,8300,0
|
|
20240213,171300,259261500,8300,8300,8300,8300,0
|
|
20240213,171200,259261500,8300,8300,8300,8300,0
|
|
20240213,171100,259261500,8300,8300,8300,8300,700
|
|
20240213,171000,259261500,8300,8300,8300,8300,0
|
|
20240213,170900,259261500,8300,8300,8300,8300,0
|
|
20240213,170800,259261500,8300,8300,8300,8300,0
|
|
20240213,170700,259261500,8300,8300,8300,8300,0
|
|
20240213,170600,259261500,8300,8300,8300,8300,0
|
|
20240213,170500,259261500,8300,8300,8300,8300,0
|
|
20240213,170400,259261500,8300,8300,8300,8300,0
|
|
20240213,170300,259261500,8300,8300,8300,8300,0
|
|
20240213,170200,259261500,8300,8300,8300,8300,0
|
|
20240213,170100,259261500,8300,8300,8300,8300,0
|
|
20240213,170000,259261500,8300,8300,8300,8300,0
|
|
20240213,165900,259261500,8300,8300,8300,8300,0
|
|
20240213,165800,259261500,8300,8300,8300,8300,0
|
|
20240213,165700,259261500,8300,8300,8300,8300,0
|
|
20240213,165600,259261500,8300,8300,8300,8300,0
|
|
20240213,165500,259261500,8300,8300,8300,8300,0
|
|
20240213,165400,259261500,8300,8300,8300,8300,0
|
|
20240213,165300,259261500,8300,8300,8300,8300,0
|
|
20240213,165200,259261500,8300,8300,8300,8300,0
|
|
20240213,165100,259261500,8300,8300,8300,8300,0
|
|
20240213,165000,259261500,8300,8300,8300,8300,0
|
|
20240213,164900,259261500,8300,8300,8300,8300,0
|
|
20240213,164800,259261500,8300,8300,8300,8300,0
|
|
20240213,164700,259261500,8300,8300,8300,8300,0
|
|
20240213,164600,259261500,8300,8300,8300,8300,0
|
|
20240213,164500,259261500,8300,8300,8300,8300,0
|
|
20240213,164400,259261500,8300,8300,8300,8300,0
|
|
20240213,164300,259261500,8300,8300,8300,8300,0
|
|
20240213,164200,259261500,8300,8300,8300,8300,0
|
|
20240213,164100,259261500,8300,8300,8300,8300,700
|
|
20240213,164000,259261500,8300,8300,8300,8300,0
|
|
20240213,163900,259261500,8300,8300,8300,8300,0
|
|
20240213,163800,259261500,8300,8300,8300,8300,0
|
|
20240213,163700,259261500,8300,8300,8300,8300,0
|
|
20240213,163600,259261500,8300,8300,8300,8300,0
|
|
20240213,163500,259261500,8300,8300,8300,8300,0
|
|
20240213,163400,259261500,8300,8300,8300,8300,0
|
|
20240213,163300,259261500,8300,8300,8300,8300,0
|
|
20240213,163200,259261500,8300,8300,8300,8300,0
|
|
20240213,163100,259261500,8300,8300,8300,8300,0
|
|
20240213,163000,259261500,8300,8300,8300,8300,0
|
|
20240213,162900,259261500,8300,8300,8300,8300,0
|
|
20240213,162800,259261500,8300,8300,8300,8300,0
|
|
20240213,162700,259261500,8300,8300,8300,8300,0
|
|
20240213,162600,259261500,8300,8300,8300,8300,0
|
|
20240213,162500,259261500,8300,8300,8300,8300,0
|
|
20240213,162400,259261500,8300,8300,8300,8300,0
|
|
20240213,162300,259261500,8300,8300,8300,8300,0
|
|
20240213,162200,259261500,8300,8300,8300,8300,0
|
|
20240213,162100,259261500,8300,8300,8300,8300,0
|
|
20240213,162000,259261500,8300,8300,8300,8300,0
|
|
20240213,161900,259261500,8300,8300,8300,8300,0
|
|
20240213,161800,259261500,8300,8300,8300,8300,0
|
|
20240213,161700,259261500,8300,8300,8300,8300,0
|
|
20240213,161600,259261500,8300,8300,8300,8300,0
|
|
20240213,161500,259261500,8300,8300,8300,8300,0
|
|
20240213,161400,259261500,8300,8300,8300,8300,0
|
|
20240213,161300,259261500,8300,8300,8300,8300,0
|
|
20240213,161200,259261500,8300,8300,8300,8300,0
|
|
20240213,161100,259261500,8300,8300,8300,8300,700
|
|
20240213,161000,259261500,8300,8300,8300,8300,0
|
|
20240213,160900,259261500,8300,8300,8300,8300,0
|
|
20240213,160800,259261500,8300,8300,8300,8300,0
|
|
20240213,160700,259261500,8300,8300,8300,8300,0
|
|
20240213,160600,259261500,8300,8300,8300,8300,0
|
|
20240213,160500,259261500,8300,8300,8300,8300,0
|
|
20240213,160400,259261500,8300,8300,8300,8300,0
|
|
20240213,160300,259261500,8300,8300,8300,8300,0
|
|
20240213,160200,259261500,8300,8300,8300,8300,0
|
|
20240213,160100,259261500,8300,8300,8300,8300,0
|
|
20240213,160000,259261500,8300,8300,8300,8300,0
|
|
20240213,155900,259261500,8300,8300,8300,8300,0
|
|
20240213,155800,259261500,8300,8300,8300,8300,0
|
|
20240213,155700,259261500,8300,8300,8300,8300,0
|
|
20240213,155600,259261500,8300,8300,8300,8300,0
|
|
20240213,155500,259261500,8300,8300,8300,8300,0
|
|
20240213,155400,259261500,8300,8300,8300,8300,0
|
|
20240213,155300,259261500,8300,8300,8300,8300,0
|
|
20240213,155200,259261500,8300,8300,8300,8300,0
|
|
20240213,155100,259261500,8300,8300,8300,8300,0
|
|
20240213,155000,259261500,8300,8300,8300,8300,0
|
|
20240213,154900,259261500,8300,8300,8300,8300,0
|
|
20240213,154800,259261500,8300,8300,8300,8300,0
|
|
20240213,154700,259261500,8300,8300,8300,8300,0
|
|
20240213,154600,259261500,8300,8300,8300,8300,0
|
|
20240213,154500,259261500,8300,8300,8300,8300,0
|
|
20240213,154400,259261500,8300,8300,8300,8300,0
|
|
20240213,154300,259261500,8300,8300,8300,8300,0
|
|
20240213,154200,259261500,8300,8300,8300,8300,0
|
|
20240213,154100,259261500,8300,8300,8300,8300,700
|
|
20240213,154000,259261500,8300,8300,8300,8300,0
|
|
20240213,153900,259261500,8300,8300,8300,8300,0
|
|
20240213,153800,259261500,8300,8300,8300,8300,0
|
|
20240213,153700,259261500,8300,8300,8300,8300,0
|
|
20240213,153600,259261500,8300,8300,8300,8300,0
|
|
20240213,153500,259261500,8300,8300,8300,8300,0
|
|
20240213,153400,259261500,8300,8300,8300,8300,0
|
|
20240213,153300,259261500,8300,8300,8300,8300,0
|
|
20240213,153200,259261500,8300,8300,8300,8300,0
|
|
20240213,153100,259261500,8300,8300,8300,8300,0
|
|
20240213,153000,259261500,8300,8300,8300,8300,700
|
|
20240213,152900,253451500,8330,8330,8330,8330,0
|
|
20240213,152800,253451500,8330,8330,8330,8330,0
|
|
20240213,152700,253451500,8330,8330,8330,8330,0
|
|
20240213,152600,253451500,8330,8330,8330,8330,0
|
|
20240213,152500,253451500,8330,8330,8330,8330,0
|
|
20240213,152400,253451500,8330,8330,8330,8330,0
|
|
20240213,152300,253451500,8330,8330,8330,8330,0
|
|
20240213,152200,253451500,8330,8330,8330,8330,0
|
|
20240213,152100,253451500,8330,8330,8330,8330,0
|
|
20240213,152000,253451500,8330,8330,8330,8330,0
|
|
20240213,151900,253451500,8330,8300,8330,8300,48
|
|
20240213,151800,253052230,8320,8320,8320,8320,0
|
|
20240213,151700,253052230,8320,8320,8320,8320,2
|
|
20240213,151600,253035590,8320,8320,8320,8320,0
|
|
20240213,151500,253035590,8320,8320,8320,8320,176
|
|
20240213,151400,251571270,8310,8310,8310,8310,703
|
|
20240213,151300,245729340,8310,8310,8310,8310,0
|
|
20240213,151200,245729340,8310,8310,8310,8310,0
|
|
20240213,151100,245729340,8310,8310,8310,8310,0
|
|
20240213,151000,245729340,8310,8310,8310,8310,0
|
|
20240213,150900,245729340,8310,8310,8310,8310,4
|
|
20240213,150800,245696100,8310,8310,8310,8310,0
|
|
20240213,150700,245696100,8310,8310,8310,8310,0
|
|
20240213,150600,245696100,8310,8310,8310,8310,0
|
|
20240213,150500,245696100,8310,8310,8310,8310,40
|
|
20240213,150400,245363700,8310,8310,8310,8310,4
|
|
20240213,150300,245330460,8310,8310,8310,8310,0
|
|
20240213,150200,245330460,8310,8310,8310,8310,0
|
|
20240213,150100,245330460,8310,8320,8320,8310,629
|
|
20240213,150000,240103410,8320,8330,8330,8320,64
|
|
20240213,145900,239570910,8330,8330,8330,8330,0
|
|
20240213,145800,239570910,8330,8330,8330,8330,21
|
|
20240213,145700,239395980,8330,8330,8330,8330,50
|
|
20240213,145600,238979480,8320,8320,8320,8320,0
|
|
20240213,145500,238979480,8320,8320,8320,8320,4
|
|
20240213,145400,238946200,8330,8330,8330,8330,0
|
|
20240213,145300,238946200,8330,8330,8330,8330,0
|
|
20240213,145200,238946200,8330,8330,8330,8330,0
|
|
20240213,145100,238946200,8330,8330,8330,8330,4
|
|
20240213,145000,238912880,8320,8320,8320,8320,1
|
|
20240213,144900,238904560,8340,8340,8340,8340,0
|
|
20240213,144800,238904560,8340,8340,8340,8340,0
|
|
20240213,144700,238904560,8340,8340,8340,8340,0
|
|
20240213,144600,238904560,8340,8340,8340,8340,0
|
|
20240213,144500,238904560,8340,8340,8340,8340,0
|
|
20240213,144400,238904560,8340,8340,8340,8340,0
|
|
20240213,144300,238904560,8340,8340,8340,8340,0
|
|
20240213,144200,238904560,8340,8340,8340,8340,0
|
|
20240213,144100,238904560,8340,8340,8340,8340,1
|
|
20240213,144000,238896220,8320,8320,8320,8320,5
|
|
20240213,143900,238854620,8330,8330,8330,8330,1
|
|
20240213,143800,238846290,8350,8350,8350,8350,0
|
|
20240213,143700,238846290,8350,8350,8350,8350,0
|
|
20240213,143600,238846290,8350,8350,8350,8350,1
|
|
20240213,143500,238837940,8360,8360,8360,8360,0
|
|
20240213,143400,238837940,8360,8360,8360,8360,0
|
|
20240213,143300,238837940,8360,8360,8360,8360,0
|
|
20240213,143200,238837940,8360,8360,8360,8360,0
|
|
20240213,143100,238837940,8360,8370,8370,8360,9
|
|
20240213,143000,238762690,8360,8350,8360,8350,500
|
|
20240213,142900,234583500,8360,8310,8360,8310,5000
|
|
20240213,142800,192892170,8300,8300,8300,8300,0
|
|
20240213,142700,192892170,8300,8300,8300,8300,0
|
|
20240213,142600,192892170,8300,8300,8300,8300,0
|
|
20240213,142500,192892170,8300,8300,8300,8300,1
|
|
20240213,142400,192883870,8300,8300,8300,8300,15
|
|
20240213,142300,192759370,8300,8310,8310,8300,20
|
|
20240213,142200,192593230,8310,8310,8310,8310,406
|
|
20240213,142100,189219370,8310,8310,8310,8310,116
|
|
20240213,142000,188255410,8300,8300,8300,8300,8
|
|
20240213,141900,188189010,8300,8300,8300,8300,8
|
|
20240213,141800,188122610,8300,8290,8300,8290,216
|
|
20240213,141700,186329820,8290,8290,8290,8290,1
|
|
20240213,141600,186321530,8290,8290,8290,8290,51
|
|
20240213,141500,185898740,8300,8300,8300,8300,0
|
|
20240213,141400,185898740,8300,8300,8300,8300,0
|
|
20240213,141300,185898740,8300,8290,8300,8290,3
|
|
20240213,141200,185873850,8290,8290,8290,8290,1
|
|
20240213,141100,185865560,8290,8290,8290,8290,184
|
|
20240213,141000,184340200,8300,8300,8300,8300,0
|
|
20240213,140900,184340200,8300,8300,8300,8300,0
|
|
20240213,140800,184340200,8300,8300,8300,8300,0
|
|
20240213,140700,184340200,8300,8300,8300,8300,2
|
|
20240213,140600,184323600,8300,8300,8300,8300,54
|
|
20240213,140500,183875400,8300,8300,8300,8300,17
|
|
20240213,140400,183734300,8310,8300,8310,8300,5
|
|
20240213,140300,183692790,8300,8300,8300,8300,610
|
|
20240213,140200,178629790,8300,8300,8300,8300,0
|
|
20240213,140100,178629790,8300,8300,8300,8300,0
|
|
20240213,140000,178629790,8300,8300,8300,8300,0
|
|
20240213,135900,178629790,8300,8300,8300,8300,0
|
|
20240213,135800,178629790,8300,8300,8300,8300,0
|
|
20240213,135700,178629790,8300,8300,8300,8300,4
|
|
20240213,135600,178596590,8300,8300,8300,8300,11
|
|
20240213,135500,178505290,8300,8300,8300,8300,7
|
|
20240213,135400,178447190,8300,8300,8300,8300,7
|
|
20240213,135300,178389090,8300,8300,8300,8300,200
|
|
20240213,135200,176729090,8310,8310,8310,8310,0
|
|
20240213,135100,176729090,8310,8310,8310,8310,0
|
|
20240213,135000,176729090,8310,8300,8310,8300,5
|
|
20240213,134900,176687580,8310,8300,8310,8300,7
|
|
20240213,134800,176629470,8300,8300,8300,8300,100
|
|
20240213,134700,175799470,8300,8300,8300,8300,0
|
|
20240213,134600,175799470,8300,8300,8300,8300,4
|
|
20240213,134500,175766270,8300,8300,8300,8300,0
|
|
20240213,134400,175766270,8300,8300,8300,8300,0
|
|
20240213,134300,175766270,8300,8300,8300,8300,0
|
|
20240213,134200,175766270,8300,8300,8300,8300,0
|
|
20240213,134100,175766270,8300,8300,8300,8300,0
|
|
20240213,134000,175766270,8300,8300,8300,8300,0
|
|
20240213,133900,175766270,8300,8310,8310,8300,21
|
|
20240213,133800,175591960,8300,8300,8300,8300,0
|
|
20240213,133700,175591960,8300,8300,8300,8300,30
|
|
20240213,133600,175342960,8300,8300,8300,8300,129
|
|
20240213,133500,174272260,8300,8300,8300,8300,0
|
|
20240213,133400,174272260,8300,8300,8300,8300,4
|
|
20240213,133300,174239060,8310,8310,8310,8310,5
|
|
20240213,133200,174197510,8300,8300,8300,8300,0
|
|
20240213,133100,174197510,8300,8300,8300,8300,0
|
|
20240213,133000,174197510,8300,8300,8300,8300,0
|
|
20240213,132900,174197510,8300,8300,8300,8300,0
|
|
20240213,132800,174197510,8300,8300,8300,8300,10
|
|
20240213,132700,174114510,8310,8310,8310,8310,0
|
|
20240213,132600,174114510,8310,8310,8310,8310,0
|
|
20240213,132500,174114510,8310,8310,8310,8310,0
|
|
20240213,132400,174114510,8310,8310,8310,8310,0
|
|
20240213,132300,174114510,8310,8310,8310,8310,0
|
|
20240213,132200,174114510,8310,8310,8310,8310,0
|
|
20240213,132100,174114510,8310,8310,8310,8310,0
|
|
20240213,132000,174114510,8310,8310,8310,8310,0
|
|
20240213,131900,174114510,8310,8310,8310,8310,0
|
|
20240213,131800,174114510,8310,8310,8310,8310,0
|
|
20240213,131700,174114510,8310,8310,8310,8310,0
|
|
20240213,131600,174114510,8310,8310,8310,8310,0
|
|
20240213,131500,174114510,8310,8310,8310,8310,0
|
|
20240213,131400,174114510,8310,8310,8310,8310,1
|
|
20240213,131300,174106200,8300,8300,8300,8300,0
|
|
20240213,131200,174106200,8300,8300,8300,8300,0
|
|
20240213,131100,174106200,8300,8300,8300,8300,0
|
|
20240213,131000,174106200,8300,8300,8300,8300,1
|
|
20240213,130900,174097900,8300,8300,8300,8300,0
|
|
20240213,130800,174097900,8300,8300,8300,8300,0
|
|
20240213,130700,174097900,8300,8300,8300,8300,1
|
|
20240213,130600,174089600,8300,8300,8300,8300,0
|
|
20240213,130500,174089600,8300,8300,8300,8300,0
|
|
20240213,130400,174089600,8300,8300,8300,8300,0
|
|
20240213,130300,174089600,8300,8300,8300,8300,0
|
|
20240213,130200,174089600,8300,8300,8300,8300,0
|
|
20240213,130100,174089600,8300,8300,8300,8300,0
|
|
20240213,130000,174089600,8300,8300,8300,8300,0
|
|
20240213,125900,174089600,8300,8300,8300,8300,0
|
|
20240213,125800,174089600,8300,8310,8310,8300,1000
|
|
20240213,125700,165782360,8320,8320,8320,8320,0
|
|
20240213,125600,165782360,8320,8320,8320,8320,0
|
|
20240213,125500,165782360,8320,8320,8320,8320,50
|
|
20240213,125400,165366360,8310,8310,8310,8310,0
|
|
20240213,125300,165366360,8310,8310,8310,8310,0
|
|
20240213,125200,165366360,8310,8310,8310,8310,0
|
|
20240213,125100,165366360,8310,8310,8310,8310,1
|
|
20240213,125000,165358050,8310,8310,8310,8310,70
|
|
20240213,124900,164776350,8330,8330,8330,8330,0
|
|
20240213,124800,164776350,8330,8330,8330,8330,0
|
|
20240213,124700,164776350,8330,8330,8330,8330,0
|
|
20240213,124600,164776350,8330,8330,8330,8330,0
|
|
20240213,124500,164776350,8330,8330,8330,8330,0
|
|
20240213,124400,164776350,8330,8330,8330,8330,0
|
|
20240213,124300,164776350,8330,8330,8330,8330,0
|
|
20240213,124200,164776350,8330,8330,8330,8330,6
|
|
20240213,124100,164726370,8330,8330,8330,8330,0
|
|
20240213,124000,164726370,8330,8310,8330,8310,117
|
|
20240213,123900,163754080,8310,8310,8310,8310,0
|
|
20240213,123800,163754080,8310,8320,8320,8310,550
|
|
20240213,123700,159179070,8330,8330,8330,8330,0
|
|
20240213,123600,159179070,8330,8330,8330,8330,1
|
|
20240213,123500,159170740,8320,8330,8330,8320,122
|
|
20240213,123400,158155690,8320,8320,8320,8320,0
|
|
20240213,123300,158155690,8320,8320,8320,8320,0
|
|
20240213,123200,158155690,8320,8320,8320,8320,23
|
|
20240213,123100,157964330,8340,8340,8340,8340,0
|
|
20240213,123000,157964330,8340,8340,8340,8340,0
|
|
20240213,122900,157964330,8340,8340,8340,8340,0
|
|
20240213,122800,157964330,8340,8340,8340,8340,0
|
|
20240213,122700,157964330,8340,8340,8340,8340,0
|
|
20240213,122600,157964330,8340,8340,8340,8340,0
|
|
20240213,122500,157964330,8340,8340,8340,8340,0
|
|
20240213,122400,157964330,8340,8340,8340,8340,0
|
|
20240213,122300,157964330,8340,8340,8340,8340,0
|
|
20240213,122200,157964330,8340,8340,8340,8340,4
|
|
20240213,122100,157930970,8340,8340,8340,8340,0
|
|
20240213,122000,157930970,8340,8340,8340,8340,100
|
|
20240213,121900,157096970,8330,8330,8330,8330,0
|
|
20240213,121800,157096970,8330,8330,8330,8330,5
|
|
20240213,121700,157055320,8330,8330,8330,8330,10
|
|
20240213,121600,156972020,8340,8340,8340,8340,0
|
|
20240213,121500,156972020,8340,8340,8340,8340,0
|
|
20240213,121400,156972020,8340,8340,8340,8340,0
|
|
20240213,121300,156972020,8340,8330,8340,8330,425
|
|
20240213,121200,153431520,8340,8340,8340,8340,1
|
|
20240213,121100,153423180,8330,8330,8330,8330,460
|
|
20240213,121000,149591380,8330,8340,8340,8330,186
|
|
20240213,120900,148040800,8350,8350,8350,8350,0
|
|
20240213,120800,148040800,8350,8350,8350,8350,1
|
|
20240213,120700,148032450,8340,8340,8340,8340,5
|
|
20240213,120600,147990750,8340,8340,8340,8340,1
|
|
20240213,120500,147982410,8350,8350,8350,8350,0
|
|
20240213,120400,147982410,8350,8350,8350,8350,0
|
|
20240213,120300,147982410,8350,8350,8350,8350,0
|
|
20240213,120200,147982410,8350,8320,8350,8320,51
|
|
20240213,120100,147557080,8330,8340,8340,8330,2
|
|
20240213,120000,147540410,8340,8340,8340,8340,38
|
|
20240213,115900,147223490,8350,8350,8350,8350,0
|
|
20240213,115800,147223490,8350,8320,8350,8320,51
|
|
20240213,115700,146799140,8320,8320,8320,8320,0
|
|
20240213,115600,146799140,8320,8320,8320,8320,1
|
|
20240213,115500,146790820,8350,8350,8350,8350,0
|
|
20240213,115400,146790820,8350,8350,8350,8350,0
|
|
20240213,115300,146790820,8350,8350,8350,8350,70
|
|
20240213,115200,146206320,8350,8350,8350,8350,0
|
|
20240213,115100,146206320,8350,8320,8350,8320,1430
|
|
20240213,115000,134268480,8320,8320,8320,8320,0
|
|
20240213,114900,134268480,8320,8320,8320,8320,8
|
|
20240213,114800,134201920,8340,8330,8340,8330,2
|
|
20240213,114700,134185250,8340,8340,8340,8340,0
|
|
20240213,114600,134185250,8340,8340,8340,8340,0
|
|
20240213,114500,134185250,8340,8330,8340,8330,42
|
|
20240213,114400,133835380,8320,8320,8320,8320,0
|
|
20240213,114300,133835380,8320,8320,8320,8320,0
|
|
20240213,114200,133835380,8320,8320,8320,8320,0
|
|
20240213,114100,133835380,8320,8330,8330,8320,3
|
|
20240213,114000,133810410,8290,8290,8290,8290,0
|
|
20240213,113900,133810410,8290,8340,8340,8290,62
|
|
20240213,113800,133294710,8320,8330,8330,8320,2
|
|
20240213,113700,133278060,8330,8330,8330,8330,0
|
|
20240213,113600,133278060,8330,8330,8330,8330,142
|
|
20240213,113500,132095200,8350,8350,8350,8350,0
|
|
20240213,113400,132095200,8350,8350,8350,8350,0
|
|
20240213,113300,132095200,8350,8350,8350,8350,0
|
|
20240213,113200,132095200,8350,8340,8350,8340,127
|
|
20240213,113100,131036010,8340,8320,8340,8310,2299
|
|
20240213,113000,111907450,8320,8300,8320,8290,4613
|
|
20240213,112900,73593920,8300,8300,8300,8300,0
|
|
20240213,112800,73593920,8300,8300,8300,8300,0
|
|
20240213,112700,73593920,8300,8300,8300,8300,0
|
|
20240213,112600,73593920,8300,8300,8300,8300,0
|
|
20240213,112500,73593920,8300,8300,8300,8300,23
|
|
20240213,112400,73403020,8290,8290,8290,8290,0
|
|
20240213,112300,73403020,8290,8290,8290,8290,109
|
|
20240213,112200,72499410,8290,8290,8290,8290,470
|
|
20240213,112100,68603110,8290,8290,8290,8290,0
|
|
20240213,112000,68603110,8290,8290,8290,8290,0
|
|
20240213,111900,68603110,8290,8290,8290,8290,1
|
|
20240213,111800,68594820,8280,8280,8280,8280,171
|
|
20240213,111700,67178940,8280,8280,8280,8280,292
|
|
20240213,111600,64761180,8280,8280,8280,8280,0
|
|
20240213,111500,64761180,8280,8280,8280,8280,0
|
|
20240213,111400,64761180,8280,8280,8280,8280,0
|
|
20240213,111300,64761180,8280,8280,8280,8280,0
|
|
20240213,111200,64761180,8280,8280,8280,8280,1
|
|
20240213,111100,64752900,8280,8280,8280,8280,0
|
|
20240213,111000,64752900,8280,8280,8280,8280,3
|
|
20240213,110900,64728060,8280,8280,8280,8280,200
|
|
20240213,110800,63072060,8280,8270,8280,8260,327
|
|
20240213,110700,60369690,8280,8280,8280,8280,0
|
|
20240213,110600,60369690,8280,8280,8280,8280,0
|
|
20240213,110500,60369690,8280,8280,8280,8280,0
|
|
20240213,110400,60369690,8280,8280,8280,8280,0
|
|
20240213,110300,60369690,8280,8280,8280,8280,0
|
|
20240213,110200,60369690,8280,8280,8280,8280,0
|
|
20240213,110100,60369690,8280,8280,8280,8280,3
|
|
20240213,110000,60344850,8290,8290,8290,8290,1
|
|
20240213,105900,60336560,8270,8270,8270,8270,130
|
|
20240213,105800,59261460,8270,8270,8270,8270,0
|
|
20240213,105700,59261460,8270,8270,8270,8270,0
|
|
20240213,105600,59261460,8270,8270,8270,8270,6
|
|
20240213,105500,59211840,8260,8260,8260,8260,500
|
|
20240213,105400,55081840,8290,8280,8290,8280,155
|
|
20240213,105300,53796900,8290,8290,8290,8290,0
|
|
20240213,105200,53796900,8290,8290,8290,8290,0
|
|
20240213,105100,53796900,8290,8290,8290,8290,0
|
|
20240213,105000,53796900,8290,8290,8290,8290,1
|
|
20240213,104900,53788610,8260,8260,8260,8260,200
|
|
20240213,104800,52136610,8290,8290,8290,8290,0
|
|
20240213,104700,52136610,8290,8290,8290,8290,0
|
|
20240213,104600,52136610,8290,8290,8290,8290,0
|
|
20240213,104500,52136610,8290,8290,8290,8290,10
|
|
20240213,104400,52053710,8290,8290,8290,8290,0
|
|
20240213,104300,52053710,8290,8290,8290,8290,0
|
|
20240213,104200,52053710,8290,8290,8290,8290,0
|
|
20240213,104100,52053710,8290,8290,8290,8290,0
|
|
20240213,104000,52053710,8290,8290,8290,8290,0
|
|
20240213,103900,52053710,8290,8290,8290,8290,0
|
|
20240213,103800,52053710,8290,8280,8290,8280,43
|
|
20240213,103700,51697660,8280,8280,8280,8280,0
|
|
20240213,103600,51697660,8280,8280,8280,8280,0
|
|
20240213,103500,51697660,8280,8280,8280,8280,100
|
|
20240213,103400,50869660,8290,8290,8290,8290,0
|
|
20240213,103300,50869660,8290,8260,8290,8260,235
|
|
20240213,103200,48927850,8280,8280,8280,8280,200
|
|
20240213,103100,47271850,8280,8280,8280,8280,0
|
|
20240213,103000,47271850,8280,8280,8280,8280,0
|
|
20240213,102900,47271850,8280,8280,8280,8280,0
|
|
20240213,102800,47271850,8280,8280,8280,8280,1
|
|
20240213,102700,47263570,8260,8260,8280,8260,46
|
|
20240213,102600,46883590,8260,8260,8260,8260,0
|
|
20240213,102500,46883590,8260,8270,8270,8260,45
|
|
20240213,102400,46511880,8280,8280,8280,8280,0
|
|
20240213,102300,46511880,8280,8280,8280,8280,0
|
|
20240213,102200,46511880,8280,8280,8280,8280,1
|
|
20240213,102100,46503600,8280,8280,8280,8280,1
|
|
20240213,102000,46495320,8270,8270,8270,8270,100
|
|
20240213,101900,45668320,8270,8270,8270,8270,300
|
|
20240213,101800,43187320,8270,8270,8270,8270,100
|
|
20240213,101700,42360320,8280,8280,8280,8280,200
|
|
20240213,101600,40704320,8280,8280,8280,8280,10
|
|
20240213,101500,40621520,8280,8280,8280,8280,0
|
|
20240213,101400,40621520,8280,8280,8280,8280,0
|
|
20240213,101300,40621520,8280,8260,8280,8260,13
|
|
20240213,101200,40514100,8260,8260,8260,8260,10
|
|
20240213,101100,40431500,8260,8260,8260,8260,0
|
|
20240213,101000,40431500,8260,8260,8260,8260,21
|
|
20240213,100900,40258040,8250,8250,8250,8250,25
|
|
20240213,100800,40051790,8240,8240,8240,8240,0
|
|
20240213,100700,40051790,8240,8250,8250,8240,154
|
|
20240213,100600,38781740,8250,8250,8250,8250,0
|
|
20240213,100500,38781740,8250,8250,8250,8250,0
|
|
20240213,100400,38781740,8250,8250,8250,8250,0
|
|
20240213,100300,38781740,8250,8250,8250,8250,8
|
|
20240213,100200,38715740,8250,8260,8260,8250,292
|
|
20240213,100100,36306070,8280,8280,8280,8280,0
|
|
20240213,100000,36306070,8280,8280,8280,8280,51
|
|
20240213,095900,35883790,8280,8280,8280,8280,0
|
|
20240213,095800,35883790,8280,8280,8280,8280,0
|
|
20240213,095700,35883790,8280,8280,8280,8280,0
|
|
20240213,095600,35883790,8280,8280,8280,8280,0
|
|
20240213,095500,35883790,8280,8280,8280,8280,0
|
|
20240213,095400,35883790,8280,8280,8280,8280,575
|
|
20240213,095300,31122790,8300,8300,8300,8300,0
|
|
20240213,095200,31122790,8300,8300,8300,8300,0
|
|
20240213,095100,31122790,8300,8290,8300,8290,50
|
|
20240213,095000,30708280,8300,8300,8300,8300,0
|
|
20240213,094900,30708280,8300,8300,8300,8300,0
|
|
20240213,094800,30708280,8300,8300,8300,8300,1
|
|
20240213,094700,30699980,8300,8300,8300,8300,2
|
|
20240213,094600,30683380,8300,8300,8300,8300,1
|
|
20240213,094500,30675080,8300,8290,8300,8290,210
|
|
20240213,094400,28932180,8290,8290,8290,8290,90
|
|
20240213,094300,28186080,8290,8290,8290,8290,212
|
|
20240213,094200,26428600,8280,8280,8280,8280,1
|
|
20240213,094100,26420320,8290,8280,8290,8280,3
|
|
20240213,094000,26395470,8280,8280,8280,8280,50
|
|
20240213,093900,25981470,8280,8250,8280,8250,21
|
|
20240213,093800,25808190,8260,8260,8260,8260,0
|
|
20240213,093700,25808190,8260,8260,8260,8260,0
|
|
20240213,093600,25808190,8260,8260,8260,8260,0
|
|
20240213,093500,25808190,8260,8260,8260,8260,0
|
|
20240213,093400,25808190,8260,8260,8260,8260,0
|
|
20240213,093300,25808190,8260,8260,8260,8260,10
|
|
20240213,093200,25725590,8270,8290,8290,8270,65
|
|
20240213,093100,25187960,8290,8280,8290,8280,149
|
|
20240213,093000,23952780,8280,8280,8280,8280,1
|
|
20240213,092900,23944500,8290,8270,8290,8270,5
|
|
20240213,092800,23903130,8280,8280,8290,8270,107
|
|
20240213,092700,23016190,8270,8270,8270,8270,0
|
|
20240213,092600,23016190,8270,8270,8270,8270,2
|
|
20240213,092500,22999650,8280,8270,8280,8270,16
|
|
20240213,092400,22867250,8290,8270,8290,8270,51
|
|
20240213,092300,22445350,8270,8240,8270,8240,163
|
|
20240213,092200,21100600,8240,8240,8240,8240,7
|
|
20240213,092100,21042920,8240,8250,8250,8240,107
|
|
20240213,092000,20160240,8250,8250,8250,8250,100
|
|
20240213,091900,19335240,8260,8260,8260,8260,1
|
|
20240213,091800,19326980,8300,8260,8300,8260,201
|
|
20240213,091700,17660990,8260,8250,8260,8250,948
|
|
20240213,091600,9839510,8260,8260,8260,8260,1
|
|
20240213,091500,9831250,8260,8260,8260,8260,1
|
|
20240213,091400,9822990,8280,8280,8280,8280,2
|
|
20240213,091300,9806430,8280,8280,8280,8280,0
|
|
20240213,091200,9806430,8280,8280,8280,8280,0
|
|
20240213,091100,9806430,8280,8280,8280,8280,21
|
|
20240213,091000,9632550,8280,8280,8280,8280,12
|
|
20240213,090900,9533190,8280,8220,8280,8220,40
|
|
20240213,090800,9203970,8220,8230,8230,8220,80
|
|
20240213,090700,8546220,8270,8230,8270,8230,61
|
|
20240213,090600,8043670,8230,8230,8230,8230,0
|
|
20240213,090500,8043670,8230,8270,8270,8230,106
|
|
20240213,090400,7169630,8270,8280,8280,8270,801
|
|
20240213,090300,545330,8280,8260,8280,8260,3
|
|
20240213,090200,520520,8270,8270,8270,8270,0
|
|
20240213,090100,520520,8270,8270,8270,8270,0
|
|
20240213,090000,520520,8270,8280,8280,8220,63
|