598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185500,288344270,8550,8550,8550,8550,78
|
|
20240215,185400,288344270,8550,8550,8550,8550,0
|
|
20240215,185300,288344270,8550,8550,8550,8550,0
|
|
20240215,185200,288344270,8550,8550,8550,8550,0
|
|
20240215,185100,288344270,8550,8550,8550,8550,0
|
|
20240215,185000,288344270,8550,8550,8550,8550,0
|
|
20240215,184900,288344270,8550,8550,8550,8550,0
|
|
20240215,184800,288344270,8550,8550,8550,8550,0
|
|
20240215,184700,288344270,8550,8550,8550,8550,0
|
|
20240215,184600,288344270,8550,8550,8550,8550,0
|
|
20240215,184500,288344270,8550,8550,8550,8550,0
|
|
20240215,184400,288344270,8550,8550,8550,8550,0
|
|
20240215,184300,288344270,8550,8550,8550,8550,0
|
|
20240215,184200,288344270,8550,8550,8550,8550,0
|
|
20240215,184100,288344270,8550,8550,8550,8550,0
|
|
20240215,184000,288344270,8550,8550,8550,8550,0
|
|
20240215,183900,288344270,8550,8550,8550,8550,0
|
|
20240215,183800,288344270,8550,8550,8550,8550,0
|
|
20240215,183700,288344270,8550,8550,8550,8550,0
|
|
20240215,183600,288344270,8550,8550,8550,8550,0
|
|
20240215,183500,288344270,8550,8550,8550,8550,0
|
|
20240215,183400,288344270,8550,8550,8550,8550,0
|
|
20240215,183300,288344270,8550,8550,8550,8550,0
|
|
20240215,183200,288344270,8550,8550,8550,8550,0
|
|
20240215,183100,288344270,8550,8550,8550,8550,0
|
|
20240215,183000,288344270,8550,8550,8550,8550,0
|
|
20240215,182900,288344270,8550,8550,8550,8550,0
|
|
20240215,182800,288344270,8550,8550,8550,8550,0
|
|
20240215,182700,288344270,8550,8550,8550,8550,0
|
|
20240215,182600,288344270,8550,8550,8550,8550,0
|
|
20240215,182500,288344270,8550,8550,8550,8550,78
|
|
20240215,182400,288344270,8550,8550,8550,8550,0
|
|
20240215,182300,288344270,8550,8550,8550,8550,0
|
|
20240215,182200,288344270,8550,8550,8550,8550,0
|
|
20240215,182100,288344270,8550,8550,8550,8550,0
|
|
20240215,182000,288344270,8550,8550,8550,8550,0
|
|
20240215,181900,288344270,8550,8550,8550,8550,0
|
|
20240215,181800,288344270,8550,8550,8550,8550,0
|
|
20240215,181700,288344270,8550,8550,8550,8550,0
|
|
20240215,181600,288344270,8550,8550,8550,8550,0
|
|
20240215,181500,288344270,8550,8550,8550,8550,0
|
|
20240215,181400,288344270,8550,8550,8550,8550,0
|
|
20240215,181300,288344270,8550,8550,8550,8550,0
|
|
20240215,181200,288344270,8550,8550,8550,8550,0
|
|
20240215,181100,288344270,8550,8550,8550,8550,0
|
|
20240215,181000,288344270,8550,8550,8550,8550,0
|
|
20240215,180900,288344270,8550,8550,8550,8550,0
|
|
20240215,180800,288344270,8550,8550,8550,8550,0
|
|
20240215,180700,288344270,8550,8550,8550,8550,0
|
|
20240215,180600,288344270,8550,8550,8550,8550,0
|
|
20240215,180500,288344270,8550,8550,8550,8550,0
|
|
20240215,180400,288344270,8550,8550,8550,8550,0
|
|
20240215,180300,288344270,8550,8550,8550,8550,0
|
|
20240215,180200,288344270,8550,8550,8550,8550,0
|
|
20240215,180100,288344270,8550,8550,8550,8550,0
|
|
20240215,180000,288344270,8550,8550,8550,8550,0
|
|
20240215,175900,288344270,8550,8550,8550,8550,0
|
|
20240215,175800,288344270,8550,8550,8550,8550,0
|
|
20240215,175700,288344270,8550,8550,8550,8550,0
|
|
20240215,175600,288344270,8550,8550,8550,8550,0
|
|
20240215,175500,288344270,8550,8550,8550,8550,78
|
|
20240215,175400,288344270,8550,8550,8550,8550,0
|
|
20240215,175300,288344270,8550,8550,8550,8550,0
|
|
20240215,175200,288344270,8550,8550,8550,8550,0
|
|
20240215,175100,288344270,8550,8550,8550,8550,0
|
|
20240215,175000,288344270,8550,8550,8550,8550,0
|
|
20240215,174900,288344270,8550,8550,8550,8550,0
|
|
20240215,174800,288344270,8550,8550,8550,8550,0
|
|
20240215,174700,288344270,8550,8550,8550,8550,0
|
|
20240215,174600,288344270,8550,8550,8550,8550,0
|
|
20240215,174500,288344270,8550,8550,8550,8550,0
|
|
20240215,174400,288344270,8550,8550,8550,8550,0
|
|
20240215,174300,288344270,8550,8550,8550,8550,0
|
|
20240215,174200,288344270,8550,8550,8550,8550,0
|
|
20240215,174100,288344270,8550,8550,8550,8550,0
|
|
20240215,174000,288344270,8550,8550,8550,8550,0
|
|
20240215,173900,288344270,8550,8550,8550,8550,0
|
|
20240215,173800,288344270,8550,8550,8550,8550,0
|
|
20240215,173700,288344270,8550,8550,8550,8550,0
|
|
20240215,173600,288344270,8550,8550,8550,8550,0
|
|
20240215,173500,288344270,8550,8550,8550,8550,0
|
|
20240215,173400,288344270,8550,8550,8550,8550,0
|
|
20240215,173300,288344270,8550,8550,8550,8550,0
|
|
20240215,173200,288344270,8550,8550,8550,8550,0
|
|
20240215,173100,288344270,8550,8550,8550,8550,0
|
|
20240215,173000,288344270,8550,8550,8550,8550,0
|
|
20240215,172900,288344270,8550,8550,8550,8550,0
|
|
20240215,172800,288344270,8550,8550,8550,8550,0
|
|
20240215,172700,288344270,8550,8550,8550,8550,0
|
|
20240215,172600,288344270,8550,8550,8550,8550,0
|
|
20240215,172500,288344270,8550,8550,8550,8550,78
|
|
20240215,172400,288344270,8550,8550,8550,8550,0
|
|
20240215,172300,288344270,8550,8550,8550,8550,0
|
|
20240215,172200,288344270,8550,8550,8550,8550,0
|
|
20240215,172100,288344270,8550,8550,8550,8550,0
|
|
20240215,172000,288344270,8550,8550,8550,8550,0
|
|
20240215,171900,288344270,8550,8550,8550,8550,0
|
|
20240215,171800,288344270,8550,8550,8550,8550,0
|
|
20240215,171700,288344270,8550,8550,8550,8550,0
|
|
20240215,171600,288344270,8550,8550,8550,8550,0
|
|
20240215,171500,288344270,8550,8550,8550,8550,0
|
|
20240215,171400,288344270,8550,8550,8550,8550,0
|
|
20240215,171300,288344270,8550,8550,8550,8550,0
|
|
20240215,171200,288344270,8550,8550,8550,8550,0
|
|
20240215,171100,288344270,8550,8550,8550,8550,0
|
|
20240215,171000,288344270,8550,8550,8550,8550,0
|
|
20240215,170900,288344270,8550,8550,8550,8550,0
|
|
20240215,170800,288344270,8550,8550,8550,8550,0
|
|
20240215,170700,288344270,8550,8550,8550,8550,0
|
|
20240215,170600,288344270,8550,8550,8550,8550,0
|
|
20240215,170500,288344270,8550,8550,8550,8550,0
|
|
20240215,170400,288344270,8550,8550,8550,8550,0
|
|
20240215,170300,288344270,8550,8550,8550,8550,0
|
|
20240215,170200,288344270,8550,8550,8550,8550,0
|
|
20240215,170100,288344270,8550,8550,8550,8550,0
|
|
20240215,170000,288344270,8550,8550,8550,8550,0
|
|
20240215,165900,288344270,8550,8550,8550,8550,0
|
|
20240215,165800,288344270,8550,8550,8550,8550,0
|
|
20240215,165700,288344270,8550,8550,8550,8550,0
|
|
20240215,165600,288344270,8550,8550,8550,8550,0
|
|
20240215,165500,288344270,8550,8550,8550,8550,78
|
|
20240215,165400,288344270,8550,8550,8550,8550,0
|
|
20240215,165300,288344270,8550,8550,8550,8550,0
|
|
20240215,165200,288344270,8550,8550,8550,8550,0
|
|
20240215,165100,288344270,8550,8550,8550,8550,0
|
|
20240215,165000,288344270,8550,8550,8550,8550,0
|
|
20240215,164900,288344270,8550,8550,8550,8550,0
|
|
20240215,164800,288344270,8550,8550,8550,8550,0
|
|
20240215,164700,288344270,8550,8550,8550,8550,0
|
|
20240215,164600,288344270,8550,8550,8550,8550,0
|
|
20240215,164500,288344270,8550,8550,8550,8550,0
|
|
20240215,164400,288344270,8550,8550,8550,8550,0
|
|
20240215,164300,288344270,8550,8550,8550,8550,0
|
|
20240215,164200,288344270,8550,8550,8550,8550,0
|
|
20240215,164100,288344270,8550,8550,8550,8550,0
|
|
20240215,164000,288344270,8550,8550,8550,8550,0
|
|
20240215,163900,288344270,8550,8550,8550,8550,0
|
|
20240215,163800,288344270,8550,8550,8550,8550,0
|
|
20240215,163700,288344270,8550,8550,8550,8550,0
|
|
20240215,163600,288344270,8550,8550,8550,8550,0
|
|
20240215,163500,288344270,8550,8550,8550,8550,0
|
|
20240215,163400,288344270,8550,8550,8550,8550,0
|
|
20240215,163300,288344270,8550,8550,8550,8550,0
|
|
20240215,163200,288344270,8550,8550,8550,8550,0
|
|
20240215,163100,288344270,8550,8550,8550,8550,0
|
|
20240215,163000,288344270,8550,8550,8550,8550,0
|
|
20240215,162900,288344270,8550,8550,8550,8550,0
|
|
20240215,162800,288344270,8550,8550,8550,8550,0
|
|
20240215,162700,288344270,8550,8550,8550,8550,0
|
|
20240215,162600,288344270,8550,8550,8550,8550,0
|
|
20240215,162500,288344270,8550,8550,8550,8550,78
|
|
20240215,162400,288344270,8550,8550,8550,8550,0
|
|
20240215,162300,288344270,8550,8550,8550,8550,0
|
|
20240215,162200,288344270,8550,8550,8550,8550,0
|
|
20240215,162100,288344270,8550,8550,8550,8550,0
|
|
20240215,162000,288344270,8550,8550,8550,8550,0
|
|
20240215,161900,288344270,8550,8550,8550,8550,0
|
|
20240215,161800,288344270,8550,8550,8550,8550,0
|
|
20240215,161700,288344270,8550,8550,8550,8550,0
|
|
20240215,161600,288344270,8550,8550,8550,8550,0
|
|
20240215,161500,288344270,8550,8550,8550,8550,0
|
|
20240215,161400,288344270,8550,8550,8550,8550,0
|
|
20240215,161300,288344270,8550,8550,8550,8550,0
|
|
20240215,161200,288344270,8550,8550,8550,8550,0
|
|
20240215,161100,288344270,8550,8550,8550,8550,0
|
|
20240215,161000,288344270,8550,8550,8550,8550,0
|
|
20240215,160900,288344270,8550,8550,8550,8550,0
|
|
20240215,160800,288344270,8550,8550,8550,8550,0
|
|
20240215,160700,288344270,8550,8550,8550,8550,0
|
|
20240215,160600,288344270,8550,8550,8550,8550,0
|
|
20240215,160500,288344270,8550,8550,8550,8550,0
|
|
20240215,160400,288344270,8550,8550,8550,8550,0
|
|
20240215,160300,288344270,8550,8550,8550,8550,0
|
|
20240215,160200,288344270,8550,8550,8550,8550,0
|
|
20240215,160100,288344270,8550,8550,8550,8550,0
|
|
20240215,160000,288344270,8550,8550,8550,8550,0
|
|
20240215,155900,288344270,8550,8550,8550,8550,0
|
|
20240215,155800,288344270,8550,8550,8550,8550,0
|
|
20240215,155700,288344270,8550,8550,8550,8550,0
|
|
20240215,155600,288344270,8550,8550,8550,8550,0
|
|
20240215,155500,288344270,8550,8550,8550,8550,78
|
|
20240215,155400,288344270,8550,8550,8550,8550,0
|
|
20240215,155300,288344270,8550,8550,8550,8550,0
|
|
20240215,155200,288344270,8550,8550,8550,8550,0
|
|
20240215,155100,288344270,8550,8550,8550,8550,0
|
|
20240215,155000,288344270,8550,8550,8550,8550,0
|
|
20240215,154900,288344270,8550,8550,8550,8550,0
|
|
20240215,154800,288344270,8550,8550,8550,8550,0
|
|
20240215,154700,288344270,8550,8550,8550,8550,0
|
|
20240215,154600,288344270,8550,8550,8550,8550,0
|
|
20240215,154500,288344270,8550,8550,8550,8550,0
|
|
20240215,154400,288344270,8550,8550,8550,8550,0
|
|
20240215,154300,288344270,8550,8550,8550,8550,0
|
|
20240215,154200,288344270,8550,8550,8550,8550,0
|
|
20240215,154100,288344270,8550,8550,8550,8550,0
|
|
20240215,154000,288344270,8550,8550,8550,8550,0
|
|
20240215,153900,288344270,8550,8550,8550,8550,0
|
|
20240215,153800,288344270,8550,8550,8550,8550,0
|
|
20240215,153700,288344270,8550,8550,8550,8550,0
|
|
20240215,153600,288344270,8550,8550,8550,8550,0
|
|
20240215,153500,288344270,8550,8550,8550,8550,0
|
|
20240215,153400,288344270,8550,8550,8550,8550,0
|
|
20240215,153300,288344270,8550,8550,8550,8550,0
|
|
20240215,153200,288344270,8550,8550,8550,8550,0
|
|
20240215,153100,288344270,8550,8550,8550,8550,0
|
|
20240215,153000,288344270,8550,8550,8550,8550,78
|
|
20240215,152900,287677370,8540,8540,8540,8540,0
|
|
20240215,152800,287677370,8540,8540,8540,8540,0
|
|
20240215,152700,287677370,8540,8540,8540,8540,0
|
|
20240215,152600,287677370,8540,8540,8540,8540,0
|
|
20240215,152500,287677370,8540,8540,8540,8540,0
|
|
20240215,152400,287677370,8540,8540,8540,8540,0
|
|
20240215,152300,287677370,8540,8540,8540,8540,0
|
|
20240215,152200,287677370,8540,8540,8540,8540,0
|
|
20240215,152100,287677370,8540,8540,8540,8540,0
|
|
20240215,152000,287677370,8540,8540,8540,8540,0
|
|
20240215,151900,287677370,8540,8540,8540,8540,1
|
|
20240215,151800,287668830,8540,8540,8540,8510,4
|
|
20240215,151700,287634730,8540,8540,8540,8540,7
|
|
20240215,151600,287574950,8510,8510,8510,8510,0
|
|
20240215,151500,287574950,8510,8510,8510,8510,0
|
|
20240215,151400,287574950,8510,8510,8510,8510,0
|
|
20240215,151300,287574950,8510,8510,8510,8510,0
|
|
20240215,151200,287574950,8510,8510,8510,8510,0
|
|
20240215,151100,287574950,8510,8510,8510,8510,0
|
|
20240215,151000,287574950,8510,8510,8510,8510,0
|
|
20240215,150900,287574950,8510,8510,8510,8510,3
|
|
20240215,150800,287549420,8500,8500,8500,8500,0
|
|
20240215,150700,287549420,8500,8500,8500,8500,0
|
|
20240215,150600,287549420,8500,8500,8500,8500,0
|
|
20240215,150500,287549420,8500,8510,8510,8500,1566
|
|
20240215,150400,274235380,8510,8520,8520,8510,65
|
|
20240215,150300,273682150,8510,8500,8510,8500,2
|
|
20240215,150200,273665140,8500,8520,8520,8500,860
|
|
20240215,150100,266350900,8520,8520,8520,8520,0
|
|
20240215,150000,266350900,8520,8520,8520,8520,0
|
|
20240215,145900,266350900,8520,8520,8520,8520,0
|
|
20240215,145800,266350900,8520,8520,8520,8520,2
|
|
20240215,145700,266333860,8500,8500,8500,8500,0
|
|
20240215,145600,266333860,8500,8530,8530,8500,7353
|
|
20240215,145500,203798050,8530,8530,8530,8530,0
|
|
20240215,145400,203798050,8530,8530,8530,8530,0
|
|
20240215,145300,203798050,8530,8530,8530,8530,0
|
|
20240215,145200,203798050,8530,8530,8530,8530,0
|
|
20240215,145100,203798050,8530,8530,8530,8530,0
|
|
20240215,145000,203798050,8530,8530,8530,8530,0
|
|
20240215,144900,203798050,8530,8530,8530,8530,0
|
|
20240215,144800,203798050,8530,8530,8530,8530,0
|
|
20240215,144700,203798050,8530,8540,8540,8530,77
|
|
20240215,144600,203141160,8530,8530,8530,8530,0
|
|
20240215,144500,203141160,8530,8530,8530,8530,0
|
|
20240215,144400,203141160,8530,8530,8530,8530,0
|
|
20240215,144300,203141160,8530,8530,8530,8530,0
|
|
20240215,144200,203141160,8530,8530,8530,8530,0
|
|
20240215,144100,203141160,8530,8530,8530,8530,0
|
|
20240215,144000,203141160,8530,8530,8530,8530,0
|
|
20240215,143900,203141160,8530,8530,8530,8530,0
|
|
20240215,143800,203141160,8530,8530,8530,8530,0
|
|
20240215,143700,203141160,8530,8530,8530,8530,0
|
|
20240215,143600,203141160,8530,8530,8530,8530,0
|
|
20240215,143500,203141160,8530,8530,8530,8530,0
|
|
20240215,143400,203141160,8530,8530,8530,8530,0
|
|
20240215,143300,203141160,8530,8530,8530,8530,0
|
|
20240215,143200,203141160,8530,8530,8530,8530,0
|
|
20240215,143100,203141160,8530,8530,8530,8530,0
|
|
20240215,143000,203141160,8530,8530,8530,8530,0
|
|
20240215,142900,203141160,8530,8530,8530,8530,0
|
|
20240215,142800,203141160,8530,8530,8530,8530,198
|
|
20240215,142700,201452220,8530,8530,8530,8530,2
|
|
20240215,142600,201435160,8530,8530,8530,8530,0
|
|
20240215,142500,201435160,8530,8530,8530,8530,0
|
|
20240215,142400,201435160,8530,8530,8530,8530,0
|
|
20240215,142300,201435160,8530,8530,8530,8530,0
|
|
20240215,142200,201435160,8530,8530,8530,8530,13
|
|
20240215,142100,201324270,8530,8530,8530,8530,0
|
|
20240215,142000,201324270,8530,8550,8550,8530,2
|
|
20240215,141900,201307190,8530,8530,8530,8530,0
|
|
20240215,141800,201307190,8530,8530,8530,8530,0
|
|
20240215,141700,201307190,8530,8530,8530,8530,0
|
|
20240215,141600,201307190,8530,8530,8530,8530,0
|
|
20240215,141500,201307190,8530,8530,8530,8530,0
|
|
20240215,141400,201307190,8530,8530,8530,8530,0
|
|
20240215,141300,201307190,8530,8530,8530,8530,0
|
|
20240215,141200,201307190,8530,8530,8530,8530,3
|
|
20240215,141100,201281600,8550,8550,8550,8550,10
|
|
20240215,141000,201196100,8540,8540,8540,8540,0
|
|
20240215,140900,201196100,8540,8540,8540,8540,0
|
|
20240215,140800,201196100,8540,8540,8540,8540,0
|
|
20240215,140700,201196100,8540,8540,8540,8540,0
|
|
20240215,140600,201196100,8540,8540,8540,8540,0
|
|
20240215,140500,201196100,8540,8540,8540,8540,171
|
|
20240215,140400,199735760,8540,8540,8540,8540,2
|
|
20240215,140300,199718680,8530,8530,8530,8530,0
|
|
20240215,140200,199718680,8530,8530,8530,8530,0
|
|
20240215,140100,199718680,8530,8530,8530,8530,0
|
|
20240215,140000,199718680,8530,8530,8530,8530,0
|
|
20240215,135900,199718680,8530,8530,8530,8530,0
|
|
20240215,135800,199718680,8530,8530,8530,8530,0
|
|
20240215,135700,199718680,8530,8530,8530,8530,0
|
|
20240215,135600,199718680,8530,8540,8540,8530,564
|
|
20240215,135500,194902850,8550,8550,8550,8550,1
|
|
20240215,135400,194894300,8540,8540,8540,8540,0
|
|
20240215,135300,194894300,8540,8540,8540,8540,7
|
|
20240215,135200,194834520,8570,8530,8570,8530,23
|
|
20240215,135100,194638210,8540,8540,8540,8540,0
|
|
20240215,135000,194638210,8540,8540,8540,8540,172
|
|
20240215,134900,193169330,8530,8530,8530,8530,6
|
|
20240215,134800,193118150,8540,8540,8540,8540,19
|
|
20240215,134700,192955890,8530,8540,8540,8530,53
|
|
20240215,134600,192503400,8540,8540,8540,8540,0
|
|
20240215,134500,192503400,8540,8540,8540,8540,0
|
|
20240215,134400,192503400,8540,8540,8540,8540,7
|
|
20240215,134300,192443620,8540,8540,8540,8540,0
|
|
20240215,134200,192443620,8540,8540,8540,8540,0
|
|
20240215,134100,192443620,8540,8540,8540,8540,1
|
|
20240215,134000,192435080,8540,8540,8540,8540,0
|
|
20240215,133900,192435080,8540,8540,8540,8540,0
|
|
20240215,133800,192435080,8540,8540,8540,8540,1
|
|
20240215,133700,192426540,8540,8540,8540,8540,1
|
|
20240215,133600,192418000,8540,8540,8540,8540,0
|
|
20240215,133500,192418000,8540,8540,8540,8540,0
|
|
20240215,133400,192418000,8540,8540,8540,8540,0
|
|
20240215,133300,192418000,8540,8540,8540,8540,0
|
|
20240215,133200,192418000,8540,8540,8540,8540,0
|
|
20240215,133100,192418000,8540,8540,8540,8540,0
|
|
20240215,133000,192418000,8540,8540,8540,8540,0
|
|
20240215,132900,192418000,8540,8540,8540,8540,0
|
|
20240215,132800,192418000,8540,8540,8540,8540,0
|
|
20240215,132700,192418000,8540,8540,8540,8540,0
|
|
20240215,132600,192418000,8540,8540,8540,8540,92
|
|
20240215,132500,191632320,8540,8540,8540,8540,0
|
|
20240215,132400,191632320,8540,8540,8540,8540,0
|
|
20240215,132300,191632320,8540,8540,8540,8540,0
|
|
20240215,132200,191632320,8540,8540,8540,8540,0
|
|
20240215,132100,191632320,8540,8540,8540,8540,0
|
|
20240215,132000,191632320,8540,8540,8540,8540,0
|
|
20240215,131900,191632320,8540,8540,8540,8540,0
|
|
20240215,131800,191632320,8540,8540,8540,8540,0
|
|
20240215,131700,191632320,8540,8540,8540,8540,13
|
|
20240215,131600,191521300,8540,8540,8540,8540,0
|
|
20240215,131500,191521300,8540,8540,8540,8540,0
|
|
20240215,131400,191521300,8540,8540,8540,8540,0
|
|
20240215,131300,191521300,8540,8540,8540,8540,0
|
|
20240215,131200,191521300,8540,8540,8540,8540,0
|
|
20240215,131100,191521300,8540,8540,8540,8540,0
|
|
20240215,131000,191521300,8540,8540,8540,8540,0
|
|
20240215,130900,191521300,8540,8540,8540,8540,0
|
|
20240215,130800,191521300,8540,8540,8540,8540,0
|
|
20240215,130700,191521300,8540,8540,8540,8540,0
|
|
20240215,130600,191521300,8540,8540,8540,8540,0
|
|
20240215,130500,191521300,8540,8540,8540,8540,1
|
|
20240215,130400,191512760,8540,8540,8540,8540,1
|
|
20240215,130300,191504220,8570,8570,8570,8570,0
|
|
20240215,130200,191504220,8570,8570,8570,8570,0
|
|
20240215,130100,191504220,8570,8570,8570,8570,0
|
|
20240215,130000,191504220,8570,8570,8570,8570,0
|
|
20240215,125900,191504220,8570,8570,8570,8570,0
|
|
20240215,125800,191504220,8570,8570,8570,8570,0
|
|
20240215,125700,191504220,8570,8570,8570,8570,0
|
|
20240215,125600,191504220,8570,8570,8570,8570,0
|
|
20240215,125500,191504220,8570,8570,8570,8570,0
|
|
20240215,125400,191504220,8570,8570,8570,8570,0
|
|
20240215,125300,191504220,8570,8570,8570,8570,0
|
|
20240215,125200,191504220,8570,8570,8570,8570,0
|
|
20240215,125100,191504220,8570,8570,8570,8570,0
|
|
20240215,125000,191504220,8570,8570,8570,8570,0
|
|
20240215,124900,191504220,8570,8570,8570,8570,0
|
|
20240215,124800,191504220,8570,8570,8570,8570,0
|
|
20240215,124700,191504220,8570,8570,8570,8570,0
|
|
20240215,124600,191504220,8570,8570,8570,8570,0
|
|
20240215,124500,191504220,8570,8570,8570,8570,0
|
|
20240215,124400,191504220,8570,8570,8570,8570,0
|
|
20240215,124300,191504220,8570,8570,8570,8570,0
|
|
20240215,124200,191504220,8570,8570,8570,8570,0
|
|
20240215,124100,191504220,8570,8570,8570,8570,0
|
|
20240215,124000,191504220,8570,8570,8570,8570,0
|
|
20240215,123900,191504220,8570,8570,8570,8570,0
|
|
20240215,123800,191504220,8570,8570,8570,8570,0
|
|
20240215,123700,191504220,8570,8570,8570,8570,0
|
|
20240215,123600,191504220,8570,8570,8570,8570,0
|
|
20240215,123500,191504220,8570,8570,8570,8570,0
|
|
20240215,123400,191504220,8570,8570,8570,8570,0
|
|
20240215,123300,191504220,8570,8570,8570,8570,0
|
|
20240215,123200,191504220,8570,8570,8570,8570,0
|
|
20240215,123100,191504220,8570,8570,8570,8570,0
|
|
20240215,123000,191504220,8570,8570,8570,8570,1
|
|
20240215,122900,191495650,8530,8530,8530,8530,0
|
|
20240215,122800,191495650,8530,8530,8530,8530,0
|
|
20240215,122700,191495650,8530,8530,8530,8530,0
|
|
20240215,122600,191495650,8530,8530,8530,8530,0
|
|
20240215,122500,191495650,8530,8530,8530,8530,0
|
|
20240215,122400,191495650,8530,8530,8530,8530,0
|
|
20240215,122300,191495650,8530,8530,8530,8530,0
|
|
20240215,122200,191495650,8530,8530,8530,8530,0
|
|
20240215,122100,191495650,8530,8530,8530,8530,0
|
|
20240215,122000,191495650,8530,8530,8530,8530,0
|
|
20240215,121900,191495650,8530,8530,8530,8530,0
|
|
20240215,121800,191495650,8530,8530,8530,8530,0
|
|
20240215,121700,191495650,8530,8530,8530,8530,0
|
|
20240215,121600,191495650,8530,8530,8530,8530,0
|
|
20240215,121500,191495650,8530,8530,8530,8530,0
|
|
20240215,121400,191495650,8530,8530,8530,8530,0
|
|
20240215,121300,191495650,8530,8510,8570,8510,4
|
|
20240215,121200,191461530,8500,8540,8540,8500,6831
|
|
20240215,121100,133299170,8540,8550,8550,8540,16
|
|
20240215,121000,133162380,8540,8540,8540,8540,0
|
|
20240215,120900,133162380,8540,8540,8540,8540,0
|
|
20240215,120800,133162380,8540,8540,8540,8540,0
|
|
20240215,120700,133162380,8540,8540,8540,8540,0
|
|
20240215,120600,133162380,8540,8540,8540,8540,0
|
|
20240215,120500,133162380,8540,8540,8540,8540,0
|
|
20240215,120400,133162380,8540,8540,8540,8540,0
|
|
20240215,120300,133162380,8540,8540,8540,8540,0
|
|
20240215,120200,133162380,8540,8540,8540,8540,0
|
|
20240215,120100,133162380,8540,8540,8540,8540,0
|
|
20240215,120000,133162380,8540,8540,8540,8540,0
|
|
20240215,115900,133162380,8540,8540,8540,8540,0
|
|
20240215,115800,133162380,8540,8540,8540,8540,0
|
|
20240215,115700,133162380,8540,8540,8540,8540,0
|
|
20240215,115600,133162380,8540,8540,8540,8540,0
|
|
20240215,115500,133162380,8540,8540,8540,8540,0
|
|
20240215,115400,133162380,8540,8540,8540,8540,0
|
|
20240215,115300,133162380,8540,8540,8540,8540,0
|
|
20240215,115200,133162380,8540,8540,8540,8540,0
|
|
20240215,115100,133162380,8540,8540,8540,8540,0
|
|
20240215,115000,133162380,8540,8540,8540,8540,2
|
|
20240215,114900,133145300,8580,8580,8580,8580,5
|
|
20240215,114800,133102400,8540,8540,8540,8540,0
|
|
20240215,114700,133102400,8540,8540,8540,8540,0
|
|
20240215,114600,133102400,8540,8540,8540,8540,0
|
|
20240215,114500,133102400,8540,8540,8540,8540,0
|
|
20240215,114400,133102400,8540,8540,8540,8540,0
|
|
20240215,114300,133102400,8540,8540,8540,8540,0
|
|
20240215,114200,133102400,8540,8540,8540,8540,6
|
|
20240215,114100,133051160,8540,8540,8540,8540,123
|
|
20240215,114000,132000740,8540,8540,8540,8540,1
|
|
20240215,113900,131992200,8540,8540,8540,8540,0
|
|
20240215,113800,131992200,8540,8540,8540,8540,0
|
|
20240215,113700,131992200,8540,8540,8540,8540,0
|
|
20240215,113600,131992200,8540,8580,8580,8540,924
|
|
20240215,113500,124073240,8540,8540,8540,8540,0
|
|
20240215,113400,124073240,8540,8540,8540,8540,0
|
|
20240215,113300,124073240,8540,8540,8540,8540,0
|
|
20240215,113200,124073240,8540,8540,8540,8540,0
|
|
20240215,113100,124073240,8540,8540,8540,8540,0
|
|
20240215,113000,124073240,8540,8550,8550,8540,136
|
|
20240215,112900,122910770,8540,8540,8540,8540,0
|
|
20240215,112800,122910770,8540,8540,8540,8540,0
|
|
20240215,112700,122910770,8540,8540,8540,8540,0
|
|
20240215,112600,122910770,8540,8540,8540,8540,0
|
|
20240215,112500,122910770,8540,8540,8540,8540,0
|
|
20240215,112400,122910770,8540,8540,8540,8540,0
|
|
20240215,112300,122910770,8540,8540,8540,8540,0
|
|
20240215,112200,122910770,8540,8540,8540,8540,0
|
|
20240215,112100,122910770,8540,8540,8540,8540,0
|
|
20240215,112000,122910770,8540,8540,8540,8540,0
|
|
20240215,111900,122910770,8540,8540,8540,8540,0
|
|
20240215,111800,122910770,8540,8540,8540,8540,0
|
|
20240215,111700,122910770,8540,8540,8580,8540,333
|
|
20240215,111600,120066030,8530,8530,8540,8530,19
|
|
20240215,111500,119903840,8540,8540,8540,8530,337
|
|
20240215,111400,117026640,8540,8540,8540,8540,2
|
|
20240215,111300,117009560,8540,8540,8540,8540,5
|
|
20240215,111200,116966860,8540,8540,8540,8540,0
|
|
20240215,111100,116966860,8540,8540,8540,8540,0
|
|
20240215,111000,116966860,8540,8540,8540,8540,0
|
|
20240215,110900,116966860,8540,8540,8540,8540,0
|
|
20240215,110800,116966860,8540,8560,8560,8540,20
|
|
20240215,110700,116795760,8540,8540,8540,8540,3
|
|
20240215,110600,116770140,8560,8550,8560,8540,23
|
|
20240215,110500,116573420,8540,8540,8540,8540,0
|
|
20240215,110400,116573420,8540,8540,8540,8540,0
|
|
20240215,110300,116573420,8540,8540,8540,8540,0
|
|
20240215,110200,116573420,8540,8540,8540,8540,0
|
|
20240215,110100,116573420,8540,8540,8540,8540,0
|
|
20240215,110000,116573420,8540,8540,8540,8540,14
|
|
20240215,105900,116453860,8540,8540,8540,8540,0
|
|
20240215,105800,116453860,8540,8540,8540,8540,0
|
|
20240215,105700,116453860,8540,8540,8540,8540,0
|
|
20240215,105600,116453860,8540,8540,8540,8540,0
|
|
20240215,105500,116453860,8540,8540,8540,8540,0
|
|
20240215,105400,116453860,8540,8540,8540,8540,0
|
|
20240215,105300,116453860,8540,8550,8550,8540,75
|
|
20240215,105200,115812780,8550,8550,8550,8550,10
|
|
20240215,105100,115727280,8550,8550,8550,8550,225
|
|
20240215,105000,113803530,8560,8560,8560,8560,0
|
|
20240215,104900,113803530,8560,8570,8570,8560,15
|
|
20240215,104800,113675110,8580,8580,8580,8580,0
|
|
20240215,104700,113675110,8580,8580,8580,8580,0
|
|
20240215,104600,113675110,8580,8580,8580,8580,0
|
|
20240215,104500,113675110,8580,8580,8580,8580,0
|
|
20240215,104400,113675110,8580,8580,8580,8580,0
|
|
20240215,104300,113675110,8580,8580,8580,8580,0
|
|
20240215,104200,113675110,8580,8580,8580,8580,0
|
|
20240215,104100,113675110,8580,8580,8580,8580,0
|
|
20240215,104000,113675110,8580,8580,8580,8580,0
|
|
20240215,103900,113675110,8580,8580,8580,8580,0
|
|
20240215,103800,113675110,8580,8580,8580,8580,0
|
|
20240215,103700,113675110,8580,8580,8580,8580,2
|
|
20240215,103600,113657950,8560,8560,8560,8560,0
|
|
20240215,103500,113657950,8560,8560,8560,8560,14
|
|
20240215,103400,113538110,8560,8560,8560,8560,0
|
|
20240215,103300,113538110,8560,8560,8560,8560,79
|
|
20240215,103200,112861870,8560,8560,8560,8560,0
|
|
20240215,103100,112861870,8560,8560,8560,8560,0
|
|
20240215,103000,112861870,8560,8580,8580,8560,59
|
|
20240215,102900,112355750,8580,8580,8580,8580,0
|
|
20240215,102800,112355750,8580,8580,8580,8580,0
|
|
20240215,102700,112355750,8580,8580,8580,8580,0
|
|
20240215,102600,112355750,8580,8580,8580,8580,0
|
|
20240215,102500,112355750,8580,8580,8580,8580,0
|
|
20240215,102400,112355750,8580,8580,8580,8580,0
|
|
20240215,102300,112355750,8580,8580,8580,8580,0
|
|
20240215,102200,112355750,8580,8580,8580,8580,0
|
|
20240215,102100,112355750,8580,8580,8580,8580,0
|
|
20240215,102000,112355750,8580,8580,8580,8580,0
|
|
20240215,101900,112355750,8580,8580,8580,8580,0
|
|
20240215,101800,112355750,8580,8580,8580,8580,0
|
|
20240215,101700,112355750,8580,8580,8580,8580,0
|
|
20240215,101600,112355750,8580,8580,8580,8580,0
|
|
20240215,101500,112355750,8580,8580,8580,8580,0
|
|
20240215,101400,112355750,8580,8580,8580,8580,0
|
|
20240215,101300,112355750,8580,8580,8580,8580,0
|
|
20240215,101200,112355750,8580,8580,8580,8580,0
|
|
20240215,101100,112355750,8580,8580,8580,8580,0
|
|
20240215,101000,112355750,8580,8580,8580,8580,0
|
|
20240215,100900,112355750,8580,8580,8580,8580,0
|
|
20240215,100800,112355750,8580,8580,8580,8580,2
|
|
20240215,100700,112338590,8580,8580,8580,8580,75
|
|
20240215,100600,111695090,8580,8580,8580,8580,0
|
|
20240215,100500,111695090,8580,8580,8580,8580,1
|
|
20240215,100400,111686510,8560,8560,8560,8560,0
|
|
20240215,100300,111686510,8560,8580,8580,8550,2064
|
|
20240215,100200,93992480,8580,8580,8580,8580,0
|
|
20240215,100100,93992480,8580,8580,8580,8580,0
|
|
20240215,100000,93992480,8580,8580,8580,8580,1466
|
|
20240215,095900,81414200,8560,8560,8560,8560,0
|
|
20240215,095800,81414200,8560,8560,8560,8560,0
|
|
20240215,095700,81414200,8560,8590,8590,8560,134
|
|
20240215,095600,80266100,8580,8580,8580,8580,0
|
|
20240215,095500,80266100,8580,8580,8580,8580,0
|
|
20240215,095400,80266100,8580,8580,8580,8580,0
|
|
20240215,095300,80266100,8580,8580,8580,8580,11
|
|
20240215,095200,80171720,8590,8590,8590,8590,0
|
|
20240215,095100,80171720,8590,8590,8590,8590,5
|
|
20240215,095000,80128770,8590,8590,8590,8590,0
|
|
20240215,094900,80128770,8590,8590,8590,8590,0
|
|
20240215,094800,80128770,8590,8590,8590,8590,0
|
|
20240215,094700,80128770,8590,8590,8590,8590,1
|
|
20240215,094600,80120180,8600,8600,8600,8600,0
|
|
20240215,094500,80120180,8600,8600,8600,8600,0
|
|
20240215,094400,80120180,8600,8600,8600,8600,0
|
|
20240215,094300,80120180,8600,8600,8600,8600,10
|
|
20240215,094200,80034180,8600,8600,8600,8600,0
|
|
20240215,094100,80034180,8600,8600,8600,8600,0
|
|
20240215,094000,80034180,8600,8600,8600,8580,249
|
|
20240215,093900,77897720,8600,8600,8600,8600,5
|
|
20240215,093800,77854720,8600,8600,8600,8600,102
|
|
20240215,093700,76977520,8580,8580,8580,8580,0
|
|
20240215,093600,76977520,8580,8580,8580,8580,43
|
|
20240215,093500,76608580,8600,8600,8600,8600,23
|
|
20240215,093400,76410780,8600,8600,8610,8600,379
|
|
20240215,093300,73151370,8600,8600,8600,8600,0
|
|
20240215,093200,73151370,8600,8600,8600,8600,3000
|
|
20240215,093100,47351370,8600,8600,8600,8600,0
|
|
20240215,093000,47351370,8600,8570,8600,8570,19
|
|
20240215,092900,47188480,8600,8570,8600,8570,39
|
|
20240215,092800,46853440,8600,8600,8600,8600,0
|
|
20240215,092700,46853440,8600,8590,8600,8590,18
|
|
20240215,092600,46698810,8600,8600,8600,8570,478
|
|
20240215,092500,42593470,8600,8600,8600,8600,0
|
|
20240215,092400,42593470,8600,8590,8600,8590,208
|
|
20240215,092300,40804740,8570,8570,8570,8570,80
|
|
20240215,092200,40119140,8600,8590,8600,8590,4
|
|
20240215,092100,40084770,8600,8590,8600,8580,55
|
|
20240215,092000,39612320,8600,8580,8600,8580,117
|
|
20240215,091900,38608280,8610,8610,8610,8610,0
|
|
20240215,091800,38608280,8610,8610,8610,8610,0
|
|
20240215,091700,38608280,8610,8610,8610,8610,0
|
|
20240215,091600,38608280,8610,8610,8610,8610,8
|
|
20240215,091500,38539400,8550,8560,8560,8550,973
|
|
20240215,091400,30212080,8540,8540,8540,8530,895
|
|
20240215,091300,22570490,8550,8550,8550,8550,5
|
|
20240215,091200,22527740,8540,8540,8540,8540,0
|
|
20240215,091100,22527740,8540,8540,8540,8540,4
|
|
20240215,091000,22493580,8560,8560,8560,8560,0
|
|
20240215,090900,22493580,8560,8560,8560,8560,0
|
|
20240215,090800,22493580,8560,8560,8560,8540,378
|
|
20240215,090700,19261160,8540,8560,8560,8540,657
|
|
20240215,090600,13640220,8560,8560,8560,8560,0
|
|
20240215,090500,13640220,8560,8560,8560,8560,0
|
|
20240215,090400,13640220,8560,8560,8560,8560,1
|
|
20240215,090300,13631660,8560,8540,8560,8520,1184
|
|
20240215,090200,3541120,8610,8560,8610,8550,259
|
|
20240215,090100,1324660,8610,8610,8610,8560,22
|
|
20240215,090000,1136120,8560,8610,8610,8560,132
|