629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192600,195894260,5290,5290,5290,5290,177
|
|
20240216,192500,195894260,5290,5290,5290,5290,0
|
|
20240216,192400,195894260,5290,5290,5290,5290,0
|
|
20240216,192300,195894260,5290,5290,5290,5290,0
|
|
20240216,192200,195894260,5290,5290,5290,5290,0
|
|
20240216,192100,195894260,5290,5290,5290,5290,0
|
|
20240216,192000,195894260,5290,5290,5290,5290,0
|
|
20240216,191900,195894260,5290,5290,5290,5290,0
|
|
20240216,191800,195894260,5290,5290,5290,5290,0
|
|
20240216,191700,195894260,5290,5290,5290,5290,0
|
|
20240216,191600,195894260,5290,5290,5290,5290,0
|
|
20240216,191500,195894260,5290,5290,5290,5290,0
|
|
20240216,191400,195894260,5290,5290,5290,5290,0
|
|
20240216,191300,195894260,5290,5290,5290,5290,0
|
|
20240216,191200,195894260,5290,5290,5290,5290,0
|
|
20240216,191100,195894260,5290,5290,5290,5290,0
|
|
20240216,191000,195894260,5290,5290,5290,5290,0
|
|
20240216,190900,195894260,5290,5290,5290,5290,0
|
|
20240216,190800,195894260,5290,5290,5290,5290,0
|
|
20240216,190700,195894260,5290,5290,5290,5290,0
|
|
20240216,190600,195894260,5290,5290,5290,5290,0
|
|
20240216,190500,195894260,5290,5290,5290,5290,0
|
|
20240216,190400,195894260,5290,5290,5290,5290,0
|
|
20240216,190300,195894260,5290,5290,5290,5290,0
|
|
20240216,190200,195894260,5290,5290,5290,5290,0
|
|
20240216,190100,195894260,5290,5290,5290,5290,0
|
|
20240216,190000,195894260,5290,5290,5290,5290,0
|
|
20240216,185900,195894260,5290,5290,5290,5290,0
|
|
20240216,185800,195894260,5290,5290,5290,5290,0
|
|
20240216,185700,195894260,5290,5290,5290,5290,0
|
|
20240216,185600,195894260,5290,5290,5290,5290,177
|
|
20240216,185500,195894260,5290,5290,5290,5290,0
|
|
20240216,185400,195894260,5290,5290,5290,5290,0
|
|
20240216,185300,195894260,5290,5290,5290,5290,0
|
|
20240216,185200,195894260,5290,5290,5290,5290,0
|
|
20240216,185100,195894260,5290,5290,5290,5290,0
|
|
20240216,185000,195894260,5290,5290,5290,5290,0
|
|
20240216,184900,195894260,5290,5290,5290,5290,0
|
|
20240216,184800,195894260,5290,5290,5290,5290,0
|
|
20240216,184700,195894260,5290,5290,5290,5290,0
|
|
20240216,184600,195894260,5290,5290,5290,5290,0
|
|
20240216,184500,195894260,5290,5290,5290,5290,0
|
|
20240216,184400,195894260,5290,5290,5290,5290,0
|
|
20240216,184300,195894260,5290,5290,5290,5290,0
|
|
20240216,184200,195894260,5290,5290,5290,5290,0
|
|
20240216,184100,195894260,5290,5290,5290,5290,0
|
|
20240216,184000,195894260,5290,5290,5290,5290,0
|
|
20240216,183900,195894260,5290,5290,5290,5290,0
|
|
20240216,183800,195894260,5290,5290,5290,5290,0
|
|
20240216,183700,195894260,5290,5290,5290,5290,0
|
|
20240216,183600,195894260,5290,5290,5290,5290,0
|
|
20240216,183500,195894260,5290,5290,5290,5290,0
|
|
20240216,183400,195894260,5290,5290,5290,5290,0
|
|
20240216,183300,195894260,5290,5290,5290,5290,0
|
|
20240216,183200,195894260,5290,5290,5290,5290,0
|
|
20240216,183100,195894260,5290,5290,5290,5290,0
|
|
20240216,183000,195894260,5290,5290,5290,5290,0
|
|
20240216,182900,195894260,5290,5290,5290,5290,0
|
|
20240216,182800,195894260,5290,5290,5290,5290,0
|
|
20240216,182700,195894260,5290,5290,5290,5290,0
|
|
20240216,182600,195894260,5290,5290,5290,5290,177
|
|
20240216,182500,195894260,5290,5290,5290,5290,0
|
|
20240216,182400,195894260,5290,5290,5290,5290,0
|
|
20240216,182300,195894260,5290,5290,5290,5290,0
|
|
20240216,182200,195894260,5290,5290,5290,5290,0
|
|
20240216,182100,195894260,5290,5290,5290,5290,0
|
|
20240216,182000,195894260,5290,5290,5290,5290,0
|
|
20240216,181900,195894260,5290,5290,5290,5290,0
|
|
20240216,181800,195894260,5290,5290,5290,5290,0
|
|
20240216,181700,195894260,5290,5290,5290,5290,0
|
|
20240216,181600,195894260,5290,5290,5290,5290,0
|
|
20240216,181500,195894260,5290,5290,5290,5290,0
|
|
20240216,181400,195894260,5290,5290,5290,5290,0
|
|
20240216,181300,195894260,5290,5290,5290,5290,0
|
|
20240216,181200,195894260,5290,5290,5290,5290,0
|
|
20240216,181100,195894260,5290,5290,5290,5290,0
|
|
20240216,181000,195894260,5290,5290,5290,5290,0
|
|
20240216,180900,195894260,5290,5290,5290,5290,0
|
|
20240216,180800,195894260,5290,5290,5290,5290,0
|
|
20240216,180700,195894260,5290,5290,5290,5290,0
|
|
20240216,180600,195894260,5290,5290,5290,5290,0
|
|
20240216,180500,195894260,5290,5290,5290,5290,0
|
|
20240216,180400,195894260,5290,5290,5290,5290,0
|
|
20240216,180300,195894260,5290,5290,5290,5290,0
|
|
20240216,180200,195894260,5290,5290,5290,5290,0
|
|
20240216,180100,195894260,5290,5290,5290,5290,0
|
|
20240216,180000,195894260,5290,5290,5290,5290,0
|
|
20240216,175900,195894260,5290,5290,5290,5290,0
|
|
20240216,175800,195894260,5290,5290,5290,5290,0
|
|
20240216,175700,195894260,5290,5290,5290,5290,0
|
|
20240216,175600,195894260,5290,5290,5290,5290,177
|
|
20240216,175500,195894260,5290,5290,5290,5290,0
|
|
20240216,175400,195894260,5290,5290,5290,5290,0
|
|
20240216,175300,195894260,5290,5290,5290,5290,0
|
|
20240216,175200,195894260,5290,5290,5290,5290,0
|
|
20240216,175100,195894260,5290,5290,5290,5290,0
|
|
20240216,175000,195894260,5290,5290,5290,5290,0
|
|
20240216,174900,195894260,5290,5290,5290,5290,0
|
|
20240216,174800,195894260,5290,5290,5290,5290,0
|
|
20240216,174700,195894260,5290,5290,5290,5290,0
|
|
20240216,174600,195894260,5290,5290,5290,5290,0
|
|
20240216,174500,195894260,5290,5290,5290,5290,0
|
|
20240216,174400,195894260,5290,5290,5290,5290,0
|
|
20240216,174300,195894260,5290,5290,5290,5290,0
|
|
20240216,174200,195894260,5290,5290,5290,5290,0
|
|
20240216,174100,195894260,5290,5290,5290,5290,0
|
|
20240216,174000,195894260,5290,5290,5290,5290,0
|
|
20240216,173900,195894260,5290,5290,5290,5290,0
|
|
20240216,173800,195894260,5290,5290,5290,5290,0
|
|
20240216,173700,195894260,5290,5290,5290,5290,0
|
|
20240216,173600,195894260,5290,5290,5290,5290,0
|
|
20240216,173500,195894260,5290,5290,5290,5290,0
|
|
20240216,173400,195894260,5290,5290,5290,5290,0
|
|
20240216,173300,195894260,5290,5290,5290,5290,0
|
|
20240216,173200,195894260,5290,5290,5290,5290,0
|
|
20240216,173100,195894260,5290,5290,5290,5290,0
|
|
20240216,173000,195894260,5290,5290,5290,5290,0
|
|
20240216,172900,195894260,5290,5290,5290,5290,0
|
|
20240216,172800,195894260,5290,5290,5290,5290,0
|
|
20240216,172700,195894260,5290,5290,5290,5290,0
|
|
20240216,172600,195894260,5290,5290,5290,5290,177
|
|
20240216,172500,195894260,5290,5290,5290,5290,0
|
|
20240216,172400,195894260,5290,5290,5290,5290,0
|
|
20240216,172300,195894260,5290,5290,5290,5290,0
|
|
20240216,172200,195894260,5290,5290,5290,5290,0
|
|
20240216,172100,195894260,5290,5290,5290,5290,0
|
|
20240216,172000,195894260,5290,5290,5290,5290,0
|
|
20240216,171900,195894260,5290,5290,5290,5290,0
|
|
20240216,171800,195894260,5290,5290,5290,5290,0
|
|
20240216,171700,195894260,5290,5290,5290,5290,0
|
|
20240216,171600,195894260,5290,5290,5290,5290,0
|
|
20240216,171500,195894260,5290,5290,5290,5290,0
|
|
20240216,171400,195894260,5290,5290,5290,5290,0
|
|
20240216,171300,195894260,5290,5290,5290,5290,0
|
|
20240216,171200,195894260,5290,5290,5290,5290,0
|
|
20240216,171100,195894260,5290,5290,5290,5290,0
|
|
20240216,171000,195894260,5290,5290,5290,5290,0
|
|
20240216,170900,195894260,5290,5290,5290,5290,0
|
|
20240216,170800,195894260,5290,5290,5290,5290,0
|
|
20240216,170700,195894260,5290,5290,5290,5290,0
|
|
20240216,170600,195894260,5290,5290,5290,5290,0
|
|
20240216,170500,195894260,5290,5290,5290,5290,0
|
|
20240216,170400,195894260,5290,5290,5290,5290,0
|
|
20240216,170300,195894260,5290,5290,5290,5290,0
|
|
20240216,170200,195894260,5290,5290,5290,5290,0
|
|
20240216,170100,195894260,5290,5290,5290,5290,0
|
|
20240216,170000,195894260,5290,5290,5290,5290,0
|
|
20240216,165900,195894260,5290,5290,5290,5290,0
|
|
20240216,165800,195894260,5290,5290,5290,5290,0
|
|
20240216,165700,195894260,5290,5290,5290,5290,0
|
|
20240216,165600,195894260,5290,5290,5290,5290,177
|
|
20240216,165500,195894260,5290,5290,5290,5290,0
|
|
20240216,165400,195894260,5290,5290,5290,5290,0
|
|
20240216,165300,195894260,5290,5290,5290,5290,0
|
|
20240216,165200,195894260,5290,5290,5290,5290,0
|
|
20240216,165100,195894260,5290,5290,5290,5290,0
|
|
20240216,165000,195894260,5290,5290,5290,5290,0
|
|
20240216,164900,195894260,5290,5290,5290,5290,0
|
|
20240216,164800,195894260,5290,5290,5290,5290,0
|
|
20240216,164700,195894260,5290,5290,5290,5290,0
|
|
20240216,164600,195894260,5290,5290,5290,5290,0
|
|
20240216,164500,195894260,5290,5290,5290,5290,0
|
|
20240216,164400,195894260,5290,5290,5290,5290,0
|
|
20240216,164300,195894260,5290,5290,5290,5290,0
|
|
20240216,164200,195894260,5290,5290,5290,5290,0
|
|
20240216,164100,195894260,5290,5290,5290,5290,0
|
|
20240216,164000,195894260,5290,5290,5290,5290,0
|
|
20240216,163900,195894260,5290,5290,5290,5290,0
|
|
20240216,163800,195894260,5290,5290,5290,5290,0
|
|
20240216,163700,195894260,5290,5290,5290,5290,0
|
|
20240216,163600,195894260,5290,5290,5290,5290,0
|
|
20240216,163500,195894260,5290,5290,5290,5290,0
|
|
20240216,163400,195894260,5290,5290,5290,5290,0
|
|
20240216,163300,195894260,5290,5290,5290,5290,0
|
|
20240216,163200,195894260,5290,5290,5290,5290,0
|
|
20240216,163100,195894260,5290,5290,5290,5290,0
|
|
20240216,163000,195894260,5290,5290,5290,5290,0
|
|
20240216,162900,195894260,5290,5290,5290,5290,0
|
|
20240216,162800,195894260,5290,5290,5290,5290,0
|
|
20240216,162700,195894260,5290,5290,5290,5290,0
|
|
20240216,162600,195894260,5290,5290,5290,5290,177
|
|
20240216,162500,195894260,5290,5290,5290,5290,0
|
|
20240216,162400,195894260,5290,5290,5290,5290,0
|
|
20240216,162300,195894260,5290,5290,5290,5290,0
|
|
20240216,162200,195894260,5290,5290,5290,5290,0
|
|
20240216,162100,195894260,5290,5290,5290,5290,0
|
|
20240216,162000,195894260,5290,5290,5290,5290,0
|
|
20240216,161900,195894260,5290,5290,5290,5290,0
|
|
20240216,161800,195894260,5290,5290,5290,5290,0
|
|
20240216,161700,195894260,5290,5290,5290,5290,0
|
|
20240216,161600,195894260,5290,5290,5290,5290,0
|
|
20240216,161500,195894260,5290,5290,5290,5290,0
|
|
20240216,161400,195894260,5290,5290,5290,5290,0
|
|
20240216,161300,195894260,5290,5290,5290,5290,0
|
|
20240216,161200,195894260,5290,5290,5290,5290,0
|
|
20240216,161100,195894260,5290,5290,5290,5290,0
|
|
20240216,161000,195894260,5290,5290,5290,5290,0
|
|
20240216,160900,195894260,5290,5290,5290,5290,0
|
|
20240216,160800,195894260,5290,5290,5290,5290,0
|
|
20240216,160700,195894260,5290,5290,5290,5290,0
|
|
20240216,160600,195894260,5290,5290,5290,5290,0
|
|
20240216,160500,195894260,5290,5290,5290,5290,0
|
|
20240216,160400,195894260,5290,5290,5290,5290,0
|
|
20240216,160300,195894260,5290,5290,5290,5290,0
|
|
20240216,160200,195894260,5290,5290,5290,5290,0
|
|
20240216,160100,195894260,5290,5290,5290,5290,0
|
|
20240216,160000,195894260,5290,5290,5290,5290,0
|
|
20240216,155900,195894260,5290,5290,5290,5290,0
|
|
20240216,155800,195894260,5290,5290,5290,5290,0
|
|
20240216,155700,195894260,5290,5290,5290,5290,0
|
|
20240216,155600,195894260,5290,5290,5290,5290,177
|
|
20240216,155500,195894260,5290,5290,5290,5290,0
|
|
20240216,155400,195894260,5290,5290,5290,5290,0
|
|
20240216,155300,195894260,5290,5290,5290,5290,0
|
|
20240216,155200,195894260,5290,5290,5290,5290,0
|
|
20240216,155100,195894260,5290,5290,5290,5290,0
|
|
20240216,155000,195894260,5290,5290,5290,5290,0
|
|
20240216,154900,195894260,5290,5290,5290,5290,0
|
|
20240216,154800,195894260,5290,5290,5290,5290,0
|
|
20240216,154700,195894260,5290,5290,5290,5290,0
|
|
20240216,154600,195894260,5290,5290,5290,5290,0
|
|
20240216,154500,195894260,5290,5290,5290,5290,0
|
|
20240216,154400,195894260,5290,5290,5290,5290,0
|
|
20240216,154300,195894260,5290,5290,5290,5290,0
|
|
20240216,154200,195894260,5290,5290,5290,5290,0
|
|
20240216,154100,195894260,5290,5290,5290,5290,0
|
|
20240216,154000,195894260,5290,5290,5290,5290,0
|
|
20240216,153900,195894260,5290,5290,5290,5290,0
|
|
20240216,153800,195894260,5290,5290,5290,5290,0
|
|
20240216,153700,195894260,5290,5290,5290,5290,0
|
|
20240216,153600,195894260,5290,5290,5290,5290,0
|
|
20240216,153500,195894260,5290,5290,5290,5290,0
|
|
20240216,153400,195894260,5290,5290,5290,5290,0
|
|
20240216,153300,195894260,5290,5290,5290,5290,0
|
|
20240216,153200,195894260,5290,5290,5290,5290,0
|
|
20240216,153100,195894260,5290,5290,5290,5290,0
|
|
20240216,153000,195894260,5290,5290,5290,5290,177
|
|
20240216,152900,194957930,5290,5290,5290,5290,0
|
|
20240216,152800,194957930,5290,5290,5290,5290,0
|
|
20240216,152700,194957930,5290,5290,5290,5290,0
|
|
20240216,152600,194957930,5290,5290,5290,5290,0
|
|
20240216,152500,194957930,5290,5290,5290,5290,0
|
|
20240216,152400,194957930,5290,5290,5290,5290,0
|
|
20240216,152300,194957930,5290,5290,5290,5290,0
|
|
20240216,152200,194957930,5290,5290,5290,5290,0
|
|
20240216,152100,194957930,5290,5290,5290,5290,0
|
|
20240216,152000,194957930,5290,5290,5290,5290,0
|
|
20240216,151900,194957930,5290,5290,5290,5290,995
|
|
20240216,151800,189694380,5290,5290,5290,5290,10
|
|
20240216,151700,189641480,5300,5290,5300,5290,606
|
|
20240216,151600,186435730,5290,5290,5290,5290,1121
|
|
20240216,151500,180505640,5290,5290,5290,5290,109
|
|
20240216,151400,179929030,5290,5290,5290,5290,0
|
|
20240216,151300,179929030,5290,5290,5290,5290,100
|
|
20240216,151200,179400030,5280,5280,5280,5280,376
|
|
20240216,151100,177414750,5270,5280,5280,5270,200
|
|
20240216,151000,176359750,5280,5280,5280,5280,400
|
|
20240216,150900,174247750,5280,5280,5280,5280,0
|
|
20240216,150800,174247750,5280,5280,5280,5280,0
|
|
20240216,150700,174247750,5280,5280,5280,5280,760
|
|
20240216,150600,170234950,5280,5280,5280,5280,240
|
|
20240216,150500,168967750,5290,5290,5290,5290,900
|
|
20240216,150400,164206750,5280,5280,5280,5280,0
|
|
20240216,150300,164206750,5280,5280,5280,5280,0
|
|
20240216,150200,164206750,5280,5280,5280,5280,0
|
|
20240216,150100,164206750,5280,5280,5280,5280,0
|
|
20240216,150000,164206750,5280,5280,5280,5280,0
|
|
20240216,145900,164206750,5280,5280,5280,5280,0
|
|
20240216,145800,164206750,5280,5280,5280,5280,0
|
|
20240216,145700,164206750,5280,5280,5280,5280,0
|
|
20240216,145600,164206750,5280,5280,5280,5280,0
|
|
20240216,145500,164206750,5280,5280,5280,5280,0
|
|
20240216,145400,164206750,5280,5290,5290,5280,510
|
|
20240216,145300,161513930,5290,5290,5290,5290,3
|
|
20240216,145200,161498060,5290,5290,5290,5290,0
|
|
20240216,145100,161498060,5290,5290,5290,5290,0
|
|
20240216,145000,161498060,5290,5290,5290,5290,0
|
|
20240216,144900,161498060,5290,5290,5290,5290,0
|
|
20240216,144800,161498060,5290,5290,5290,5290,2
|
|
20240216,144700,161487480,5290,5280,5290,5280,14
|
|
20240216,144600,161413520,5280,5290,5290,5280,25
|
|
20240216,144500,161281370,5290,5290,5290,5290,0
|
|
20240216,144400,161281370,5290,5290,5290,5290,0
|
|
20240216,144300,161281370,5290,5290,5290,5290,2
|
|
20240216,144200,161270790,5290,5290,5290,5290,1
|
|
20240216,144100,161265500,5290,5290,5290,5290,0
|
|
20240216,144000,161265500,5290,5290,5290,5290,0
|
|
20240216,143900,161265500,5290,5290,5290,5290,1
|
|
20240216,143800,161260210,5280,5280,5280,5280,69
|
|
20240216,143700,160895890,5290,5290,5290,5290,0
|
|
20240216,143600,160895890,5290,5290,5290,5290,0
|
|
20240216,143500,160895890,5290,5290,5290,5290,0
|
|
20240216,143400,160895890,5290,5290,5290,5290,15
|
|
20240216,143300,160816540,5280,5280,5280,5280,0
|
|
20240216,143200,160816540,5280,5280,5280,5280,10
|
|
20240216,143100,160763740,5290,5290,5290,5290,0
|
|
20240216,143000,160763740,5290,5290,5290,5290,0
|
|
20240216,142900,160763740,5290,5290,5290,5290,1
|
|
20240216,142800,160758450,5280,5280,5280,5280,0
|
|
20240216,142700,160758450,5280,5280,5280,5280,0
|
|
20240216,142600,160758450,5280,5280,5280,5280,0
|
|
20240216,142500,160758450,5280,5280,5280,5280,0
|
|
20240216,142400,160758450,5280,5280,5280,5280,0
|
|
20240216,142300,160758450,5280,5280,5280,5280,12
|
|
20240216,142200,160695090,5290,5280,5290,5280,35
|
|
20240216,142100,160510280,5290,5290,5290,5290,0
|
|
20240216,142000,160510280,5290,5290,5290,5290,0
|
|
20240216,141900,160510280,5290,5290,5290,5290,0
|
|
20240216,141800,160510280,5290,5280,5290,5270,51
|
|
20240216,141700,160241370,5290,5290,5290,5290,0
|
|
20240216,141600,160241370,5290,5290,5290,5290,0
|
|
20240216,141500,160241370,5290,5290,5290,5290,0
|
|
20240216,141400,160241370,5290,5280,5290,5280,90
|
|
20240216,141300,159766160,5270,5280,5280,5270,1510
|
|
20240216,141200,151808360,5280,5280,5280,5280,0
|
|
20240216,141100,151808360,5280,5280,5280,5280,0
|
|
20240216,141000,151808360,5280,5280,5280,5280,0
|
|
20240216,140900,151808360,5280,5280,5280,5280,0
|
|
20240216,140800,151808360,5280,5280,5280,5280,38
|
|
20240216,140700,151607720,5290,5290,5290,5290,0
|
|
20240216,140600,151607720,5290,5290,5290,5290,0
|
|
20240216,140500,151607720,5290,5290,5290,5290,0
|
|
20240216,140400,151607720,5290,5290,5290,5290,0
|
|
20240216,140300,151607720,5290,5290,5290,5290,2
|
|
20240216,140200,151597140,5280,5280,5280,5280,300
|
|
20240216,140100,150013140,5280,5280,5280,5280,101
|
|
20240216,140000,149479860,5280,5280,5280,5280,1
|
|
20240216,135900,149474580,5290,5290,5290,5290,1100
|
|
20240216,135800,143655580,5280,5280,5280,5280,661
|
|
20240216,135700,140165500,5290,5290,5290,5290,1
|
|
20240216,135600,140160210,5290,5290,5290,5290,0
|
|
20240216,135500,140160210,5290,5290,5290,5290,0
|
|
20240216,135400,140160210,5290,5290,5290,5290,0
|
|
20240216,135300,140160210,5290,5290,5290,5290,0
|
|
20240216,135200,140160210,5290,5280,5290,5280,5
|
|
20240216,135100,140133800,5280,5280,5280,5280,150
|
|
20240216,135000,139341800,5290,5290,5290,5290,0
|
|
20240216,134900,139341800,5290,5290,5290,5290,0
|
|
20240216,134800,139341800,5290,5290,5290,5290,2
|
|
20240216,134700,139331220,5290,5290,5290,5290,0
|
|
20240216,134600,139331220,5290,5290,5290,5290,0
|
|
20240216,134500,139331220,5290,5290,5290,5290,0
|
|
20240216,134400,139331220,5290,5290,5290,5290,0
|
|
20240216,134300,139331220,5290,5280,5290,5280,51
|
|
20240216,134200,139061930,5270,5270,5270,5270,0
|
|
20240216,134100,139061930,5270,5270,5270,5270,1
|
|
20240216,134000,139056660,5290,5290,5290,5290,12
|
|
20240216,133900,138993180,5280,5280,5280,5280,0
|
|
20240216,133800,138993180,5280,5280,5280,5280,0
|
|
20240216,133700,138993180,5280,5280,5280,5280,0
|
|
20240216,133600,138993180,5280,5280,5280,5280,0
|
|
20240216,133500,138993180,5280,5280,5280,5280,45
|
|
20240216,133400,138755580,5290,5290,5290,5290,57
|
|
20240216,133300,138454050,5290,5280,5290,5280,3
|
|
20240216,133200,138438200,5280,5280,5280,5280,3
|
|
20240216,133100,138422360,5290,5290,5290,5290,0
|
|
20240216,133000,138422360,5290,5290,5290,5290,300
|
|
20240216,132900,136835360,5290,5290,5290,5290,0
|
|
20240216,132800,136835360,5290,5290,5290,5290,100
|
|
20240216,132700,136306360,5260,5270,5270,5260,189
|
|
20240216,132600,135312120,5290,5290,5290,5290,0
|
|
20240216,132500,135312120,5290,5290,5290,5290,0
|
|
20240216,132400,135312120,5290,5290,5290,5290,0
|
|
20240216,132300,135312120,5290,5290,5290,5290,1
|
|
20240216,132200,135306830,5290,5290,5290,5290,400
|
|
20240216,132100,133190830,5270,5270,5270,5270,10
|
|
20240216,132000,133138130,5290,5290,5290,5290,0
|
|
20240216,131900,133138130,5290,5290,5290,5290,1100
|
|
20240216,131800,127319130,5280,5280,5280,5280,0
|
|
20240216,131700,127319130,5280,5280,5280,5280,0
|
|
20240216,131600,127319130,5280,5290,5290,5280,12
|
|
20240216,131500,127255760,5260,5260,5260,5260,190
|
|
20240216,131400,126256360,5300,5270,5300,5270,3
|
|
20240216,131300,126240520,5290,5280,5290,5280,378
|
|
20240216,131200,124240930,5290,5280,5290,5280,90
|
|
20240216,131100,123765610,5290,5290,5290,5290,0
|
|
20240216,131000,123765610,5290,5290,5290,5290,0
|
|
20240216,130900,123765610,5290,5290,5290,5290,0
|
|
20240216,130800,123765610,5290,5290,5290,5290,0
|
|
20240216,130700,123765610,5290,5280,5290,5280,800
|
|
20240216,130600,119535520,5280,5280,5280,5280,1
|
|
20240216,130500,119530240,5270,5270,5270,5270,0
|
|
20240216,130400,119530240,5270,5270,5270,5270,0
|
|
20240216,130300,119530240,5270,5270,5270,5270,49
|
|
20240216,130200,119272010,5270,5270,5270,5270,0
|
|
20240216,130100,119272010,5270,5270,5270,5270,0
|
|
20240216,130000,119272010,5270,5270,5270,5270,0
|
|
20240216,125900,119272010,5270,5270,5270,5270,0
|
|
20240216,125800,119272010,5270,5270,5270,5270,0
|
|
20240216,125700,119272010,5270,5270,5270,5270,0
|
|
20240216,125600,119272010,5270,5270,5270,5270,0
|
|
20240216,125500,119272010,5270,5270,5270,5270,0
|
|
20240216,125400,119272010,5270,5270,5270,5270,0
|
|
20240216,125300,119272010,5270,5270,5270,5270,0
|
|
20240216,125200,119272010,5270,5270,5270,5270,0
|
|
20240216,125100,119272010,5270,5270,5270,5270,0
|
|
20240216,125000,119272010,5270,5270,5270,5270,0
|
|
20240216,124900,119272010,5270,5270,5270,5270,1
|
|
20240216,124800,119266740,5280,5280,5280,5280,0
|
|
20240216,124700,119266740,5280,5280,5280,5280,0
|
|
20240216,124600,119266740,5280,5280,5280,5280,0
|
|
20240216,124500,119266740,5280,5280,5280,5280,0
|
|
20240216,124400,119266740,5280,5280,5280,5280,0
|
|
20240216,124300,119266740,5280,5280,5280,5280,0
|
|
20240216,124200,119266740,5280,5270,5280,5270,750
|
|
20240216,124100,115307250,5270,5270,5270,5270,1
|
|
20240216,124000,115301980,5280,5280,5280,5280,0
|
|
20240216,123900,115301980,5280,5280,5280,5280,0
|
|
20240216,123800,115301980,5280,5280,5280,5280,0
|
|
20240216,123700,115301980,5280,5280,5280,5280,0
|
|
20240216,123600,115301980,5280,5260,5280,5260,1037
|
|
20240216,123500,109832690,5260,5260,5260,5260,27
|
|
20240216,123400,109690670,5260,5260,5260,5260,0
|
|
20240216,123300,109690670,5260,5260,5260,5260,69
|
|
20240216,123200,109327730,5260,5260,5260,5260,0
|
|
20240216,123100,109327730,5260,5260,5260,5260,1
|
|
20240216,123000,109322470,5270,5270,5270,5270,1
|
|
20240216,122900,109317200,5260,5260,5260,5260,0
|
|
20240216,122800,109317200,5260,5260,5260,5260,10
|
|
20240216,122700,109264600,5260,5260,5260,5260,0
|
|
20240216,122600,109264600,5260,5260,5260,5260,2
|
|
20240216,122500,109254080,5260,5260,5260,5260,0
|
|
20240216,122400,109254080,5260,5260,5260,5260,16
|
|
20240216,122300,109169920,5260,5260,5260,5260,1
|
|
20240216,122200,109164660,5250,5250,5250,5250,0
|
|
20240216,122100,109164660,5250,5250,5250,5250,3
|
|
20240216,122000,109148910,5250,5250,5250,5250,0
|
|
20240216,121900,109148910,5250,5250,5250,5250,0
|
|
20240216,121800,109148910,5250,5250,5250,5250,0
|
|
20240216,121700,109148910,5250,5250,5250,5250,0
|
|
20240216,121600,109148910,5250,5250,5250,5250,0
|
|
20240216,121500,109148910,5250,5250,5250,5250,0
|
|
20240216,121400,109148910,5250,5250,5250,5250,0
|
|
20240216,121300,109148910,5250,5260,5260,5250,401
|
|
20240216,121200,107042650,5260,5260,5260,5260,0
|
|
20240216,121100,107042650,5260,5260,5260,5260,0
|
|
20240216,121000,107042650,5260,5260,5260,5260,21
|
|
20240216,120900,106932190,5270,5270,5270,5270,0
|
|
20240216,120800,106932190,5270,5270,5270,5270,0
|
|
20240216,120700,106932190,5270,5270,5270,5270,0
|
|
20240216,120600,106932190,5270,5270,5270,5270,0
|
|
20240216,120500,106932190,5270,5270,5270,5270,10
|
|
20240216,120400,106879490,5260,5260,5260,5260,0
|
|
20240216,120300,106879490,5260,5260,5260,5260,0
|
|
20240216,120200,106879490,5260,5260,5260,5260,0
|
|
20240216,120100,106879490,5260,5260,5260,5260,0
|
|
20240216,120000,106879490,5260,5260,5260,5250,3
|
|
20240216,115900,106863720,5250,5250,5250,5250,0
|
|
20240216,115800,106863720,5250,5250,5250,5250,1
|
|
20240216,115700,106858470,5280,5280,5280,5280,0
|
|
20240216,115600,106858470,5280,5280,5280,5280,0
|
|
20240216,115500,106858470,5280,5240,5280,5240,1502
|
|
20240216,115400,98974540,5250,5260,5260,5250,4677
|
|
20240216,115300,74407910,5260,5260,5260,5260,0
|
|
20240216,115200,74407910,5260,5260,5260,5260,0
|
|
20240216,115100,74407910,5260,5260,5260,5260,30
|
|
20240216,115000,74250110,5280,5280,5280,5280,0
|
|
20240216,114900,74250110,5280,5280,5280,5280,0
|
|
20240216,114800,74250110,5280,5280,5280,5280,0
|
|
20240216,114700,74250110,5280,5280,5280,5280,0
|
|
20240216,114600,74250110,5280,5280,5280,5280,1
|
|
20240216,114500,74244830,5260,5260,5260,5260,0
|
|
20240216,114400,74244830,5260,5260,5260,5260,9
|
|
20240216,114300,74197490,5260,5260,5260,5260,0
|
|
20240216,114200,74197490,5260,5260,5260,5260,0
|
|
20240216,114100,74197490,5260,5260,5260,5260,0
|
|
20240216,114000,74197490,5260,5260,5260,5260,0
|
|
20240216,113900,74197490,5260,5260,5260,5260,0
|
|
20240216,113800,74197490,5260,5260,5260,5260,0
|
|
20240216,113700,74197490,5260,5260,5260,5260,0
|
|
20240216,113600,74197490,5260,5270,5270,5260,127
|
|
20240216,113500,73528420,5280,5280,5280,5280,0
|
|
20240216,113400,73528420,5280,5280,5280,5280,0
|
|
20240216,113300,73528420,5280,5280,5280,5280,5
|
|
20240216,113200,73502020,5280,5280,5280,5280,0
|
|
20240216,113100,73502020,5280,5280,5280,5280,0
|
|
20240216,113000,73502020,5280,5280,5280,5280,0
|
|
20240216,112900,73502020,5280,5280,5280,5280,0
|
|
20240216,112800,73502020,5280,5280,5280,5280,0
|
|
20240216,112700,73502020,5280,5280,5280,5280,0
|
|
20240216,112600,73502020,5280,5280,5280,5280,0
|
|
20240216,112500,73502020,5280,5280,5280,5280,0
|
|
20240216,112400,73502020,5280,5280,5280,5280,0
|
|
20240216,112300,73502020,5280,5280,5280,5280,0
|
|
20240216,112200,73502020,5280,5280,5280,5280,0
|
|
20240216,112100,73502020,5280,5280,5280,5280,1
|
|
20240216,112000,73496740,5250,5260,5260,5250,1064
|
|
20240216,111900,67910510,5280,5280,5280,5280,0
|
|
20240216,111800,67910510,5280,5280,5280,5280,0
|
|
20240216,111700,67910510,5280,5280,5280,5280,0
|
|
20240216,111600,67910510,5280,5280,5280,5280,1
|
|
20240216,111500,67905230,5280,5280,5280,5280,0
|
|
20240216,111400,67905230,5280,5280,5280,5280,1
|
|
20240216,111300,67899950,5280,5280,5280,5280,0
|
|
20240216,111200,67899950,5280,5280,5280,5280,0
|
|
20240216,111100,67899950,5280,5280,5280,5280,0
|
|
20240216,111000,67899950,5280,5280,5280,5280,0
|
|
20240216,110900,67899950,5280,5280,5280,5280,11
|
|
20240216,110800,67841870,5260,5260,5260,5260,100
|
|
20240216,110700,67315870,5280,5280,5280,5280,0
|
|
20240216,110600,67315870,5280,5280,5280,5280,2
|
|
20240216,110500,67305310,5280,5280,5280,5280,0
|
|
20240216,110400,67305310,5280,5280,5280,5280,0
|
|
20240216,110300,67305310,5280,5280,5280,5280,0
|
|
20240216,110200,67305310,5280,5280,5280,5280,7
|
|
20240216,110100,67268350,5270,5270,5270,5270,0
|
|
20240216,110000,67268350,5270,5270,5270,5270,0
|
|
20240216,105900,67268350,5270,5270,5270,5270,0
|
|
20240216,105800,67268350,5270,5270,5270,5270,1
|
|
20240216,105700,67263080,5280,5280,5280,5280,1
|
|
20240216,105600,67257800,5260,5260,5260,5260,0
|
|
20240216,105500,67257800,5260,5270,5270,5260,2000
|
|
20240216,105400,56729200,5280,5280,5280,5280,3
|
|
20240216,105300,56713360,5280,5280,5280,5280,0
|
|
20240216,105200,56713360,5280,5280,5280,5280,0
|
|
20240216,105100,56713360,5280,5280,5280,5280,0
|
|
20240216,105000,56713360,5280,5280,5280,5280,0
|
|
20240216,104900,56713360,5280,5280,5280,5280,0
|
|
20240216,104800,56713360,5280,5280,5280,5280,0
|
|
20240216,104700,56713360,5280,5280,5280,5280,0
|
|
20240216,104600,56713360,5280,5280,5280,5280,0
|
|
20240216,104500,56713360,5280,5280,5280,5280,0
|
|
20240216,104400,56713360,5280,5280,5280,5280,0
|
|
20240216,104300,56713360,5280,5280,5280,5280,0
|
|
20240216,104200,56713360,5280,5280,5280,5280,100
|
|
20240216,104100,56185360,5280,5280,5280,5280,0
|
|
20240216,104000,56185360,5280,5280,5280,5280,0
|
|
20240216,103900,56185360,5280,5280,5280,5280,0
|
|
20240216,103800,56185360,5280,5280,5280,5280,0
|
|
20240216,103700,56185360,5280,5280,5280,5280,0
|
|
20240216,103600,56185360,5280,5280,5280,5280,0
|
|
20240216,103500,56185360,5280,5280,5280,5280,1
|
|
20240216,103400,56180080,5280,5280,5280,5280,0
|
|
20240216,103300,56180080,5280,5280,5280,5280,0
|
|
20240216,103200,56180080,5280,5280,5280,5280,0
|
|
20240216,103100,56180080,5280,5280,5280,5280,100
|
|
20240216,103000,55652080,5280,5280,5280,5280,338
|
|
20240216,102900,53867440,5290,5290,5290,5290,0
|
|
20240216,102800,53867440,5290,5290,5290,5290,0
|
|
20240216,102700,53867440,5290,5290,5290,5290,0
|
|
20240216,102600,53867440,5290,5280,5290,5280,370
|
|
20240216,102500,51911840,5290,5290,5290,5290,0
|
|
20240216,102400,51911840,5290,5290,5290,5290,1
|
|
20240216,102300,51906550,5290,5290,5290,5290,0
|
|
20240216,102200,51906550,5290,5290,5290,5290,0
|
|
20240216,102100,51906550,5290,5290,5290,5290,1
|
|
20240216,102000,51901260,5290,5290,5290,5290,0
|
|
20240216,101900,51901260,5290,5290,5290,5290,0
|
|
20240216,101800,51901260,5290,5290,5290,5290,0
|
|
20240216,101700,51901260,5290,5290,5290,5290,0
|
|
20240216,101600,51901260,5290,5290,5290,5290,5
|
|
20240216,101500,51874810,5300,5300,5300,5300,0
|
|
20240216,101400,51874810,5300,5300,5300,5300,0
|
|
20240216,101300,51874810,5300,5290,5300,5290,3600
|
|
20240216,101200,32796690,5290,5290,5290,5290,0
|
|
20240216,101100,32796690,5290,5290,5290,5290,1
|
|
20240216,101000,32791400,5290,5290,5290,5290,0
|
|
20240216,100900,32791400,5290,5290,5290,5290,0
|
|
20240216,100800,32791400,5290,5290,5290,5290,10
|
|
20240216,100700,32738500,5300,5300,5300,5300,0
|
|
20240216,100600,32738500,5300,5300,5300,5300,2
|
|
20240216,100500,32727900,5290,5290,5290,5290,5
|
|
20240216,100400,32701450,5290,5280,5290,5280,1061
|
|
20240216,100300,27089160,5280,5280,5280,5280,40
|
|
20240216,100200,26877960,5280,5270,5280,5270,700
|
|
20240216,100100,23185960,5270,5270,5270,5270,0
|
|
20240216,100000,23185960,5270,5270,5270,5270,2
|
|
20240216,095900,23175420,5260,5260,5260,5260,10
|
|
20240216,095800,23122820,5260,5260,5260,5260,0
|
|
20240216,095700,23122820,5260,5260,5260,5260,0
|
|
20240216,095600,23122820,5260,5260,5260,5260,5
|
|
20240216,095500,23096520,5260,5260,5260,5260,4
|
|
20240216,095400,23075480,5270,5270,5270,5270,0
|
|
20240216,095300,23075480,5270,5270,5270,5270,0
|
|
20240216,095200,23075480,5270,5270,5270,5270,0
|
|
20240216,095100,23075480,5270,5270,5270,5270,1
|
|
20240216,095000,23070210,5280,5280,5280,5280,0
|
|
20240216,094900,23070210,5280,5280,5280,5280,0
|
|
20240216,094800,23070210,5280,5280,5280,5280,0
|
|
20240216,094700,23070210,5280,5280,5280,5280,0
|
|
20240216,094600,23070210,5280,5280,5280,5280,100
|
|
20240216,094500,22542210,5280,5280,5280,5280,0
|
|
20240216,094400,22542210,5280,5280,5280,5270,15
|
|
20240216,094300,22463080,5260,5260,5260,5260,0
|
|
20240216,094200,22463080,5260,5270,5280,5260,801
|
|
20240216,094100,18237150,5270,5270,5270,5270,2
|
|
20240216,094000,18226610,5270,5270,5270,5270,1
|
|
20240216,093900,18221340,5270,5270,5270,5270,2
|
|
20240216,093800,18210800,5270,5270,5270,5270,1
|
|
20240216,093700,18205530,5270,5260,5270,5260,6
|
|
20240216,093600,18173920,5260,5260,5260,5260,0
|
|
20240216,093500,18173920,5260,5260,5260,5260,1
|
|
20240216,093400,18168660,5260,5260,5260,5260,0
|
|
20240216,093300,18168660,5260,5260,5260,5260,30
|
|
20240216,093200,18010860,5260,5260,5260,5260,416
|
|
20240216,093100,15822700,5260,5260,5260,5260,208
|
|
20240216,093000,14728620,5260,5260,5260,5260,0
|
|
20240216,092900,14728620,5260,5260,5260,5260,200
|
|
20240216,092800,13676620,5270,5270,5270,5270,0
|
|
20240216,092700,13676620,5270,5270,5270,5270,0
|
|
20240216,092600,13676620,5270,5270,5270,5270,0
|
|
20240216,092500,13676620,5270,5270,5270,5270,0
|
|
20240216,092400,13676620,5270,5270,5270,5270,22
|
|
20240216,092300,13560680,5280,5260,5280,5260,50
|
|
20240216,092200,13297620,5260,5260,5260,5260,380
|
|
20240216,092100,11298820,5260,5260,5260,5260,0
|
|
20240216,092000,11298820,5260,5260,5260,5260,0
|
|
20240216,091900,11298820,5260,5260,5260,5260,0
|
|
20240216,091800,11298820,5260,5260,5260,5260,0
|
|
20240216,091700,11298820,5260,5260,5260,5260,0
|
|
20240216,091600,11298820,5260,5260,5260,5260,0
|
|
20240216,091500,11298820,5260,5280,5280,5260,1501
|
|
20240216,091400,3403540,5260,5260,5260,5260,0
|
|
20240216,091300,3403540,5260,5260,5260,5260,43
|
|
20240216,091200,3177360,5280,5280,5280,5280,0
|
|
20240216,091100,3177360,5280,5280,5280,5280,7
|
|
20240216,091000,3140400,5270,5270,5270,5270,1
|
|
20240216,090900,3135130,5270,5270,5270,5270,6
|
|
20240216,090800,3103510,5290,5280,5290,5280,2
|
|
20240216,090700,3092940,5260,5260,5260,5260,0
|
|
20240216,090600,3092940,5260,5260,5260,5260,0
|
|
20240216,090500,3092940,5260,5260,5260,5260,271
|
|
20240216,090400,1667480,5290,5290,5290,5290,2
|
|
20240216,090300,1656900,5260,5260,5260,5260,0
|
|
20240216,090200,1656900,5260,5260,5260,5260,5
|
|
20240216,090100,1630600,5260,5260,5260,5260,0
|
|
20240216,090000,1630600,5260,5260,5260,5260,310
|