599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185600,440490120,8550,8550,8550,8550,601
|
|
20240216,185500,440490120,8550,8550,8550,8550,0
|
|
20240216,185400,440490120,8550,8550,8550,8550,0
|
|
20240216,185300,440490120,8550,8550,8550,8550,0
|
|
20240216,185200,440490120,8550,8550,8550,8550,0
|
|
20240216,185100,440490120,8550,8550,8550,8550,0
|
|
20240216,185000,440490120,8550,8550,8550,8550,0
|
|
20240216,184900,440490120,8550,8550,8550,8550,0
|
|
20240216,184800,440490120,8550,8550,8550,8550,0
|
|
20240216,184700,440490120,8550,8550,8550,8550,0
|
|
20240216,184600,440490120,8550,8550,8550,8550,0
|
|
20240216,184500,440490120,8550,8550,8550,8550,0
|
|
20240216,184400,440490120,8550,8550,8550,8550,0
|
|
20240216,184300,440490120,8550,8550,8550,8550,0
|
|
20240216,184200,440490120,8550,8550,8550,8550,0
|
|
20240216,184100,440490120,8550,8550,8550,8550,0
|
|
20240216,184000,440490120,8550,8550,8550,8550,0
|
|
20240216,183900,440490120,8550,8550,8550,8550,0
|
|
20240216,183800,440490120,8550,8550,8550,8550,0
|
|
20240216,183700,440490120,8550,8550,8550,8550,0
|
|
20240216,183600,440490120,8550,8550,8550,8550,0
|
|
20240216,183500,440490120,8550,8550,8550,8550,0
|
|
20240216,183400,440490120,8550,8550,8550,8550,0
|
|
20240216,183300,440490120,8550,8550,8550,8550,0
|
|
20240216,183200,440490120,8550,8550,8550,8550,0
|
|
20240216,183100,440490120,8550,8550,8550,8550,0
|
|
20240216,183000,440490120,8550,8550,8550,8550,0
|
|
20240216,182900,440490120,8550,8550,8550,8550,0
|
|
20240216,182800,440490120,8550,8550,8550,8550,0
|
|
20240216,182700,440490120,8550,8550,8550,8550,0
|
|
20240216,182600,440490120,8550,8550,8550,8550,601
|
|
20240216,182500,440490120,8550,8550,8550,8550,0
|
|
20240216,182400,440490120,8550,8550,8550,8550,0
|
|
20240216,182300,440490120,8550,8550,8550,8550,0
|
|
20240216,182200,440490120,8550,8550,8550,8550,0
|
|
20240216,182100,440490120,8550,8550,8550,8550,0
|
|
20240216,182000,440490120,8550,8550,8550,8550,0
|
|
20240216,181900,440490120,8550,8550,8550,8550,0
|
|
20240216,181800,440490120,8550,8550,8550,8550,0
|
|
20240216,181700,440490120,8550,8550,8550,8550,0
|
|
20240216,181600,440490120,8550,8550,8550,8550,0
|
|
20240216,181500,440490120,8550,8550,8550,8550,0
|
|
20240216,181400,440490120,8550,8550,8550,8550,0
|
|
20240216,181300,440490120,8550,8550,8550,8550,0
|
|
20240216,181200,440490120,8550,8550,8550,8550,0
|
|
20240216,181100,440490120,8550,8550,8550,8550,0
|
|
20240216,181000,440490120,8550,8550,8550,8550,0
|
|
20240216,180900,440490120,8550,8550,8550,8550,0
|
|
20240216,180800,440490120,8550,8550,8550,8550,0
|
|
20240216,180700,440490120,8550,8550,8550,8550,0
|
|
20240216,180600,440490120,8550,8550,8550,8550,0
|
|
20240216,180500,440490120,8550,8550,8550,8550,0
|
|
20240216,180400,440490120,8550,8550,8550,8550,0
|
|
20240216,180300,440490120,8550,8550,8550,8550,0
|
|
20240216,180200,440490120,8550,8550,8550,8550,0
|
|
20240216,180100,440490120,8550,8550,8550,8550,0
|
|
20240216,180000,440490120,8550,8550,8550,8550,0
|
|
20240216,175900,440490120,8550,8550,8550,8550,0
|
|
20240216,175800,440490120,8550,8550,8550,8550,0
|
|
20240216,175700,440490120,8550,8550,8550,8550,0
|
|
20240216,175600,440490120,8550,8550,8550,8550,601
|
|
20240216,175500,440490120,8550,8550,8550,8550,0
|
|
20240216,175400,440490120,8550,8550,8550,8550,0
|
|
20240216,175300,440490120,8550,8550,8550,8550,0
|
|
20240216,175200,440490120,8550,8550,8550,8550,0
|
|
20240216,175100,440490120,8550,8550,8550,8550,0
|
|
20240216,175000,440490120,8550,8550,8550,8550,0
|
|
20240216,174900,440490120,8550,8550,8550,8550,0
|
|
20240216,174800,440490120,8550,8550,8550,8550,0
|
|
20240216,174700,440490120,8550,8550,8550,8550,0
|
|
20240216,174600,440490120,8550,8550,8550,8550,0
|
|
20240216,174500,440490120,8550,8550,8550,8550,0
|
|
20240216,174400,440490120,8550,8550,8550,8550,0
|
|
20240216,174300,440490120,8550,8550,8550,8550,0
|
|
20240216,174200,440490120,8550,8550,8550,8550,0
|
|
20240216,174100,440490120,8550,8550,8550,8550,0
|
|
20240216,174000,440490120,8550,8550,8550,8550,0
|
|
20240216,173900,440490120,8550,8550,8550,8550,0
|
|
20240216,173800,440490120,8550,8550,8550,8550,0
|
|
20240216,173700,440490120,8550,8550,8550,8550,0
|
|
20240216,173600,440490120,8550,8550,8550,8550,0
|
|
20240216,173500,440490120,8550,8550,8550,8550,0
|
|
20240216,173400,440490120,8550,8550,8550,8550,0
|
|
20240216,173300,440490120,8550,8550,8550,8550,0
|
|
20240216,173200,440490120,8550,8550,8550,8550,0
|
|
20240216,173100,440490120,8550,8550,8550,8550,0
|
|
20240216,173000,440490120,8550,8550,8550,8550,0
|
|
20240216,172900,440490120,8550,8550,8550,8550,0
|
|
20240216,172800,440490120,8550,8550,8550,8550,0
|
|
20240216,172700,440490120,8550,8550,8550,8550,0
|
|
20240216,172600,440490120,8550,8550,8550,8550,601
|
|
20240216,172500,440490120,8550,8550,8550,8550,0
|
|
20240216,172400,440490120,8550,8550,8550,8550,0
|
|
20240216,172300,440490120,8550,8550,8550,8550,0
|
|
20240216,172200,440490120,8550,8550,8550,8550,0
|
|
20240216,172100,440490120,8550,8550,8550,8550,0
|
|
20240216,172000,440490120,8550,8550,8550,8550,0
|
|
20240216,171900,440490120,8550,8550,8550,8550,0
|
|
20240216,171800,440490120,8550,8550,8550,8550,0
|
|
20240216,171700,440490120,8550,8550,8550,8550,0
|
|
20240216,171600,440490120,8550,8550,8550,8550,0
|
|
20240216,171500,440490120,8550,8550,8550,8550,0
|
|
20240216,171400,440490120,8550,8550,8550,8550,0
|
|
20240216,171300,440490120,8550,8550,8550,8550,0
|
|
20240216,171200,440490120,8550,8550,8550,8550,0
|
|
20240216,171100,440490120,8550,8550,8550,8550,0
|
|
20240216,171000,440490120,8550,8550,8550,8550,0
|
|
20240216,170900,440490120,8550,8550,8550,8550,0
|
|
20240216,170800,440490120,8550,8550,8550,8550,0
|
|
20240216,170700,440490120,8550,8550,8550,8550,0
|
|
20240216,170600,440490120,8550,8550,8550,8550,0
|
|
20240216,170500,440490120,8550,8550,8550,8550,0
|
|
20240216,170400,440490120,8550,8550,8550,8550,0
|
|
20240216,170300,440490120,8550,8550,8550,8550,0
|
|
20240216,170200,440490120,8550,8550,8550,8550,0
|
|
20240216,170100,440490120,8550,8550,8550,8550,0
|
|
20240216,170000,440490120,8550,8550,8550,8550,0
|
|
20240216,165900,440490120,8550,8550,8550,8550,0
|
|
20240216,165800,440490120,8550,8550,8550,8550,0
|
|
20240216,165700,440490120,8550,8550,8550,8550,0
|
|
20240216,165600,440490120,8550,8550,8550,8550,601
|
|
20240216,165500,440490120,8550,8550,8550,8550,0
|
|
20240216,165400,440490120,8550,8550,8550,8550,0
|
|
20240216,165300,440490120,8550,8550,8550,8550,0
|
|
20240216,165200,440490120,8550,8550,8550,8550,0
|
|
20240216,165100,440490120,8550,8550,8550,8550,0
|
|
20240216,165000,440490120,8550,8550,8550,8550,0
|
|
20240216,164900,440490120,8550,8550,8550,8550,0
|
|
20240216,164800,440490120,8550,8550,8550,8550,0
|
|
20240216,164700,440490120,8550,8550,8550,8550,0
|
|
20240216,164600,440490120,8550,8550,8550,8550,0
|
|
20240216,164500,440490120,8550,8550,8550,8550,0
|
|
20240216,164400,440490120,8550,8550,8550,8550,0
|
|
20240216,164300,440490120,8550,8550,8550,8550,0
|
|
20240216,164200,440490120,8550,8550,8550,8550,0
|
|
20240216,164100,440490120,8550,8550,8550,8550,0
|
|
20240216,164000,440490120,8550,8550,8550,8550,0
|
|
20240216,163900,440490120,8550,8550,8550,8550,0
|
|
20240216,163800,440490120,8550,8550,8550,8550,0
|
|
20240216,163700,440490120,8550,8550,8550,8550,0
|
|
20240216,163600,440490120,8550,8550,8550,8550,0
|
|
20240216,163500,440490120,8550,8550,8550,8550,0
|
|
20240216,163400,440490120,8550,8550,8550,8550,0
|
|
20240216,163300,440490120,8550,8550,8550,8550,0
|
|
20240216,163200,440490120,8550,8550,8550,8550,0
|
|
20240216,163100,440490120,8550,8550,8550,8550,0
|
|
20240216,163000,440490120,8550,8550,8550,8550,0
|
|
20240216,162900,440490120,8550,8550,8550,8550,0
|
|
20240216,162800,440490120,8550,8550,8550,8550,0
|
|
20240216,162700,440490120,8550,8550,8550,8550,0
|
|
20240216,162600,440490120,8550,8550,8550,8550,601
|
|
20240216,162500,440490120,8550,8550,8550,8550,0
|
|
20240216,162400,440490120,8550,8550,8550,8550,0
|
|
20240216,162300,440490120,8550,8550,8550,8550,0
|
|
20240216,162200,440490120,8550,8550,8550,8550,0
|
|
20240216,162100,440490120,8550,8550,8550,8550,0
|
|
20240216,162000,440490120,8550,8550,8550,8550,0
|
|
20240216,161900,440490120,8550,8550,8550,8550,0
|
|
20240216,161800,440490120,8550,8550,8550,8550,0
|
|
20240216,161700,440490120,8550,8550,8550,8550,0
|
|
20240216,161600,440490120,8550,8550,8550,8550,0
|
|
20240216,161500,440490120,8550,8550,8550,8550,0
|
|
20240216,161400,440490120,8550,8550,8550,8550,0
|
|
20240216,161300,440490120,8550,8550,8550,8550,0
|
|
20240216,161200,440490120,8550,8550,8550,8550,0
|
|
20240216,161100,440490120,8550,8550,8550,8550,0
|
|
20240216,161000,440490120,8550,8550,8550,8550,0
|
|
20240216,160900,440490120,8550,8550,8550,8550,0
|
|
20240216,160800,440490120,8550,8550,8550,8550,0
|
|
20240216,160700,440490120,8550,8550,8550,8550,0
|
|
20240216,160600,440490120,8550,8550,8550,8550,0
|
|
20240216,160500,440490120,8550,8550,8550,8550,0
|
|
20240216,160400,440490120,8550,8550,8550,8550,0
|
|
20240216,160300,440490120,8550,8550,8550,8550,0
|
|
20240216,160200,440490120,8550,8550,8550,8550,0
|
|
20240216,160100,440490120,8550,8550,8550,8550,0
|
|
20240216,160000,440490120,8550,8550,8550,8550,0
|
|
20240216,155900,440490120,8550,8550,8550,8550,0
|
|
20240216,155800,440490120,8550,8550,8550,8550,0
|
|
20240216,155700,440490120,8550,8550,8550,8550,0
|
|
20240216,155600,440490120,8550,8550,8550,8550,601
|
|
20240216,155500,440490120,8550,8550,8550,8550,0
|
|
20240216,155400,440490120,8550,8550,8550,8550,0
|
|
20240216,155300,440490120,8550,8550,8550,8550,0
|
|
20240216,155200,440490120,8550,8550,8550,8550,0
|
|
20240216,155100,440490120,8550,8550,8550,8550,0
|
|
20240216,155000,440490120,8550,8550,8550,8550,0
|
|
20240216,154900,440490120,8550,8550,8550,8550,0
|
|
20240216,154800,440490120,8550,8550,8550,8550,0
|
|
20240216,154700,440490120,8550,8550,8550,8550,0
|
|
20240216,154600,440490120,8550,8550,8550,8550,0
|
|
20240216,154500,440490120,8550,8550,8550,8550,0
|
|
20240216,154400,440490120,8550,8550,8550,8550,0
|
|
20240216,154300,440490120,8550,8550,8550,8550,0
|
|
20240216,154200,440490120,8550,8550,8550,8550,0
|
|
20240216,154100,440490120,8550,8550,8550,8550,0
|
|
20240216,154000,440490120,8550,8550,8550,8550,0
|
|
20240216,153900,440490120,8550,8550,8550,8550,0
|
|
20240216,153800,440490120,8550,8550,8550,8550,0
|
|
20240216,153700,440490120,8550,8550,8550,8550,0
|
|
20240216,153600,440490120,8550,8550,8550,8550,0
|
|
20240216,153500,440490120,8550,8550,8550,8550,0
|
|
20240216,153400,440490120,8550,8550,8550,8550,0
|
|
20240216,153300,440490120,8550,8550,8550,8550,0
|
|
20240216,153200,440490120,8550,8550,8550,8550,0
|
|
20240216,153100,440490120,8550,8550,8550,8550,0
|
|
20240216,153000,440490120,8550,8550,8550,8550,601
|
|
20240216,152900,435351570,8550,8550,8550,8550,0
|
|
20240216,152800,435351570,8550,8550,8550,8550,0
|
|
20240216,152700,435351570,8550,8550,8550,8550,0
|
|
20240216,152600,435351570,8550,8550,8550,8550,0
|
|
20240216,152500,435351570,8550,8550,8550,8550,0
|
|
20240216,152400,435351570,8550,8550,8550,8550,0
|
|
20240216,152300,435351570,8550,8550,8550,8550,0
|
|
20240216,152200,435351570,8550,8550,8550,8550,0
|
|
20240216,152100,435351570,8550,8550,8550,8550,0
|
|
20240216,152000,435351570,8550,8550,8550,8550,0
|
|
20240216,151900,435351570,8550,8550,8550,8530,10
|
|
20240216,151800,435266130,8550,8550,8550,8550,0
|
|
20240216,151700,435266130,8550,8550,8550,8550,0
|
|
20240216,151600,435266130,8550,8550,8550,8550,0
|
|
20240216,151500,435266130,8550,8550,8550,8550,0
|
|
20240216,151400,435266130,8550,8540,8550,8530,5
|
|
20240216,151300,435223450,8540,8540,8540,8540,11
|
|
20240216,151200,435129510,8550,8550,8550,8550,0
|
|
20240216,151100,435129510,8550,8550,8550,8550,1
|
|
20240216,151000,435120960,8530,8530,8530,8530,1
|
|
20240216,150900,435112430,8550,8540,8550,8530,324
|
|
20240216,150800,432344400,8540,8540,8540,8540,0
|
|
20240216,150700,432344400,8540,8540,8540,8540,0
|
|
20240216,150600,432344400,8540,8530,8540,8520,214
|
|
20240216,150500,430519450,8540,8530,8540,8520,404
|
|
20240216,150400,427074390,8540,8530,8540,8530,3
|
|
20240216,150300,427048790,8530,8530,8530,8530,7
|
|
20240216,150200,426989080,8530,8550,8550,8530,21
|
|
20240216,150100,426809930,8530,8550,8550,8530,2
|
|
20240216,150000,426792850,8550,8550,8550,8550,1
|
|
20240216,145900,426784300,8530,8550,8550,8530,4
|
|
20240216,145800,426750120,8530,8530,8530,8530,0
|
|
20240216,145700,426750120,8530,8530,8530,8530,0
|
|
20240216,145600,426750120,8530,8550,8550,8530,275
|
|
20240216,145500,424400370,8510,8510,8510,8510,0
|
|
20240216,145400,424400370,8510,8530,8530,8510,5637
|
|
20240216,145300,376379440,8530,8530,8540,8520,2067
|
|
20240216,145200,358751100,8530,8550,8570,8530,914
|
|
20240216,145100,350947300,8570,8570,8570,8570,0
|
|
20240216,145000,350947300,8570,8570,8570,8570,0
|
|
20240216,144900,350947300,8570,8570,8570,8570,1
|
|
20240216,144800,350938730,8550,8550,8550,8550,0
|
|
20240216,144700,350938730,8550,8550,8550,8550,2
|
|
20240216,144600,350921630,8570,8570,8570,8570,0
|
|
20240216,144500,350921630,8570,8570,8570,8570,0
|
|
20240216,144400,350921630,8570,8570,8570,8570,0
|
|
20240216,144300,350921630,8570,8570,8570,8570,0
|
|
20240216,144200,350921630,8570,8570,8570,8570,0
|
|
20240216,144100,350921630,8570,8570,8570,8570,0
|
|
20240216,144000,350921630,8570,8570,8570,8570,0
|
|
20240216,143900,350921630,8570,8570,8570,8570,0
|
|
20240216,143800,350921630,8570,8570,8570,8570,0
|
|
20240216,143700,350921630,8570,8570,8570,8570,1
|
|
20240216,143600,350913060,8550,8550,8550,8550,0
|
|
20240216,143500,350913060,8550,8550,8550,8550,1652
|
|
20240216,143400,336788460,8570,8570,8570,8570,0
|
|
20240216,143300,336788460,8570,8570,8570,8570,0
|
|
20240216,143200,336788460,8570,8570,8570,8570,0
|
|
20240216,143100,336788460,8570,8570,8570,8570,0
|
|
20240216,143000,336788460,8570,8570,8570,8570,0
|
|
20240216,142900,336788460,8570,8570,8570,8570,1
|
|
20240216,142800,336779890,8550,8550,8550,8550,0
|
|
20240216,142700,336779890,8550,8550,8550,8550,0
|
|
20240216,142600,336779890,8550,8570,8570,8550,305
|
|
20240216,142500,334167740,8590,8590,8590,8590,0
|
|
20240216,142400,334167740,8590,8590,8590,8590,0
|
|
20240216,142300,334167740,8590,8590,8590,8590,0
|
|
20240216,142200,334167740,8590,8590,8590,8590,0
|
|
20240216,142100,334167740,8590,8590,8590,8590,0
|
|
20240216,142000,334167740,8590,8590,8590,8590,0
|
|
20240216,141900,334167740,8590,8590,8590,8590,0
|
|
20240216,141800,334167740,8590,8590,8590,8590,0
|
|
20240216,141700,334167740,8590,8590,8590,8590,0
|
|
20240216,141600,334167740,8590,8590,8590,8590,0
|
|
20240216,141500,334167740,8590,8590,8590,8590,0
|
|
20240216,141400,334167740,8590,8590,8590,8590,0
|
|
20240216,141300,334167740,8590,8590,8590,8590,0
|
|
20240216,141200,334167740,8590,8590,8590,8560,3
|
|
20240216,141100,334142000,8560,8560,8560,8560,0
|
|
20240216,141000,334142000,8560,8560,8560,8560,0
|
|
20240216,140900,334142000,8560,8560,8560,8560,0
|
|
20240216,140800,334142000,8560,8560,8560,8560,0
|
|
20240216,140700,334142000,8560,8560,8560,8560,0
|
|
20240216,140600,334142000,8560,8600,8600,8560,128
|
|
20240216,140500,333046240,8560,8600,8600,8560,2
|
|
20240216,140400,333029080,8560,8590,8590,8560,1546
|
|
20240216,140300,319762050,8590,8590,8590,8590,2070
|
|
20240216,140200,301980750,8580,8580,8580,8580,0
|
|
20240216,140100,301980750,8580,8580,8580,8580,0
|
|
20240216,140000,301980750,8580,8580,8580,8580,0
|
|
20240216,135900,301980750,8580,8580,8580,8580,0
|
|
20240216,135800,301980750,8580,8580,8580,8580,0
|
|
20240216,135700,301980750,8580,8580,8580,8580,0
|
|
20240216,135600,301980750,8580,8580,8580,8580,0
|
|
20240216,135500,301980750,8580,8580,8580,8580,0
|
|
20240216,135400,301980750,8580,8580,8580,8580,0
|
|
20240216,135300,301980750,8580,8580,8580,8580,0
|
|
20240216,135200,301980750,8580,8580,8580,8580,1
|
|
20240216,135100,301972170,8570,8570,8570,8570,2
|
|
20240216,135000,301955030,8590,8580,8590,8570,12
|
|
20240216,134900,301852040,8560,8560,8560,8560,0
|
|
20240216,134800,301852040,8560,8560,8560,8560,0
|
|
20240216,134700,301852040,8560,8560,8560,8560,0
|
|
20240216,134600,301852040,8560,8560,8560,8560,0
|
|
20240216,134500,301852040,8560,8560,8560,8560,2
|
|
20240216,134400,301834920,8590,8590,8590,8590,5
|
|
20240216,134300,301791970,8560,8560,8560,8560,0
|
|
20240216,134200,301791970,8560,8560,8560,8560,2
|
|
20240216,134100,301774850,8600,8600,8600,8600,5
|
|
20240216,134000,301731850,8560,8560,8560,8560,0
|
|
20240216,133900,301731850,8560,8600,8600,8560,17
|
|
20240216,133800,301585850,8600,8600,8600,8600,1
|
|
20240216,133700,301577250,8560,8560,8560,8560,0
|
|
20240216,133600,301577250,8560,8600,8600,8560,30
|
|
20240216,133500,301319610,8600,8600,8600,8600,1
|
|
20240216,133400,301311010,8560,8600,8600,8560,49
|
|
20240216,133300,300890170,8600,8600,8600,8600,0
|
|
20240216,133200,300890170,8600,8600,8600,8600,0
|
|
20240216,133100,300890170,8600,8600,8600,8600,1
|
|
20240216,133000,300881570,8560,8560,8560,8560,1
|
|
20240216,132900,300873010,8600,8580,8600,8580,153
|
|
20240216,132800,299560210,8580,8580,8580,8580,0
|
|
20240216,132700,299560210,8580,8580,8580,8580,0
|
|
20240216,132600,299560210,8580,8580,8580,8580,0
|
|
20240216,132500,299560210,8580,8580,8580,8580,0
|
|
20240216,132400,299560210,8580,8580,8580,8580,0
|
|
20240216,132300,299560210,8580,8580,8580,8580,70
|
|
20240216,132200,298959610,8570,8550,8570,8530,2386
|
|
20240216,132100,278555910,8530,8530,8530,8530,0
|
|
20240216,132000,278555910,8530,8530,8530,8530,0
|
|
20240216,131900,278555910,8530,8530,8530,8530,0
|
|
20240216,131800,278555910,8530,8530,8530,8530,0
|
|
20240216,131700,278555910,8530,8530,8530,8530,0
|
|
20240216,131600,278555910,8530,8540,8540,8530,28
|
|
20240216,131500,278316870,8530,8530,8530,8530,0
|
|
20240216,131400,278316870,8530,8530,8530,8530,0
|
|
20240216,131300,278316870,8530,8530,8530,8530,0
|
|
20240216,131200,278316870,8530,8530,8530,8530,0
|
|
20240216,131100,278316870,8530,8530,8530,8530,0
|
|
20240216,131000,278316870,8530,8540,8540,8530,369
|
|
20240216,130900,275166600,8540,8540,8540,8540,0
|
|
20240216,130800,275166600,8540,8540,8540,8540,0
|
|
20240216,130700,275166600,8540,8540,8540,8540,0
|
|
20240216,130600,275166600,8540,8540,8540,8540,0
|
|
20240216,130500,275166600,8540,8540,8540,8540,0
|
|
20240216,130400,275166600,8540,8540,8540,8540,0
|
|
20240216,130300,275166600,8540,8540,8540,8540,0
|
|
20240216,130200,275166600,8540,8540,8540,8540,0
|
|
20240216,130100,275166600,8540,8540,8540,8540,0
|
|
20240216,130000,275166600,8540,8540,8540,8540,0
|
|
20240216,125900,275166600,8540,8540,8540,8540,0
|
|
20240216,125800,275166600,8540,8540,8540,8540,0
|
|
20240216,125700,275166600,8540,8540,8540,8540,0
|
|
20240216,125600,275166600,8540,8540,8540,8540,0
|
|
20240216,125500,275166600,8540,8540,8540,8540,0
|
|
20240216,125400,275166600,8540,8540,8540,8540,0
|
|
20240216,125300,275166600,8540,8540,8540,8540,0
|
|
20240216,125200,275166600,8540,8540,8540,8540,0
|
|
20240216,125100,275166600,8540,8540,8540,8540,0
|
|
20240216,125000,275166600,8540,8540,8540,8540,0
|
|
20240216,124900,275166600,8540,8550,8550,8540,55
|
|
20240216,124800,274696500,8540,8540,8540,8540,0
|
|
20240216,124700,274696500,8540,8540,8540,8540,0
|
|
20240216,124600,274696500,8540,8540,8540,8540,0
|
|
20240216,124500,274696500,8540,8540,8540,8540,0
|
|
20240216,124400,274696500,8540,8540,8540,8540,0
|
|
20240216,124300,274696500,8540,8540,8540,8540,0
|
|
20240216,124200,274696500,8540,8540,8540,8540,147
|
|
20240216,124100,273441120,8540,8540,8540,8540,25
|
|
20240216,124000,273227620,8540,8540,8540,8540,48
|
|
20240216,123900,272817700,8540,8540,8540,8540,0
|
|
20240216,123800,272817700,8540,8540,8540,8540,0
|
|
20240216,123700,272817700,8540,8540,8540,8540,0
|
|
20240216,123600,272817700,8540,8550,8550,8540,3
|
|
20240216,123500,272792060,8550,8550,8550,8550,0
|
|
20240216,123400,272792060,8550,8550,8550,8550,0
|
|
20240216,123300,272792060,8550,8550,8550,8550,0
|
|
20240216,123200,272792060,8550,8550,8550,8550,0
|
|
20240216,123100,272792060,8550,8550,8550,8550,0
|
|
20240216,123000,272792060,8550,8550,8550,8550,0
|
|
20240216,122900,272792060,8550,8550,8550,8550,0
|
|
20240216,122800,272792060,8550,8550,8550,8550,0
|
|
20240216,122700,272792060,8550,8550,8550,8550,0
|
|
20240216,122600,272792060,8550,8550,8550,8550,0
|
|
20240216,122500,272792060,8550,8550,8550,8550,0
|
|
20240216,122400,272792060,8550,8550,8550,8550,0
|
|
20240216,122300,272792060,8550,8550,8550,8550,0
|
|
20240216,122200,272792060,8550,8550,8550,8550,0
|
|
20240216,122100,272792060,8550,8550,8550,8550,0
|
|
20240216,122000,272792060,8550,8550,8550,8550,1
|
|
20240216,121900,272783510,8540,8540,8540,8540,0
|
|
20240216,121800,272783510,8540,8540,8540,8540,0
|
|
20240216,121700,272783510,8540,8540,8540,8540,0
|
|
20240216,121600,272783510,8540,8540,8540,8540,0
|
|
20240216,121500,272783510,8540,8550,8550,8540,14
|
|
20240216,121400,272663850,8530,8530,8530,8530,0
|
|
20240216,121300,272663850,8530,8530,8530,8530,0
|
|
20240216,121200,272663850,8530,8530,8530,8530,0
|
|
20240216,121100,272663850,8530,8530,8530,8530,0
|
|
20240216,121000,272663850,8530,8530,8530,8530,0
|
|
20240216,120900,272663850,8530,8530,8530,8530,0
|
|
20240216,120800,272663850,8530,8530,8530,8530,0
|
|
20240216,120700,272663850,8530,8530,8530,8530,0
|
|
20240216,120600,272663850,8530,8530,8530,8530,0
|
|
20240216,120500,272663850,8530,8530,8530,8530,0
|
|
20240216,120400,272663850,8530,8530,8530,8530,0
|
|
20240216,120300,272663850,8530,8530,8530,8530,0
|
|
20240216,120200,272663850,8530,8530,8530,8530,0
|
|
20240216,120100,272663850,8530,8530,8530,8530,0
|
|
20240216,120000,272663850,8530,8530,8530,8530,0
|
|
20240216,115900,272663850,8530,8530,8530,8530,0
|
|
20240216,115800,272663850,8530,8530,8530,8530,0
|
|
20240216,115700,272663850,8530,8530,8530,8530,0
|
|
20240216,115600,272663850,8530,8530,8530,8530,0
|
|
20240216,115500,272663850,8530,8530,8530,8530,0
|
|
20240216,115400,272663850,8530,8530,8530,8530,0
|
|
20240216,115300,272663850,8530,8530,8530,8530,0
|
|
20240216,115200,272663850,8530,8530,8530,8530,0
|
|
20240216,115100,272663850,8530,8530,8530,8530,0
|
|
20240216,115000,272663850,8530,8530,8530,8530,0
|
|
20240216,114900,272663850,8530,8530,8530,8530,0
|
|
20240216,114800,272663850,8530,8530,8530,8530,0
|
|
20240216,114700,272663850,8530,8530,8530,8530,0
|
|
20240216,114600,272663850,8530,8530,8530,8530,0
|
|
20240216,114500,272663850,8530,8530,8530,8530,0
|
|
20240216,114400,272663850,8530,8530,8530,8530,0
|
|
20240216,114300,272663850,8530,8530,8530,8530,0
|
|
20240216,114200,272663850,8530,8530,8530,8530,0
|
|
20240216,114100,272663850,8530,8530,8530,8530,0
|
|
20240216,114000,272663850,8530,8530,8530,8530,0
|
|
20240216,113900,272663850,8530,8550,8550,8530,14
|
|
20240216,113800,272544230,8520,8520,8520,8520,0
|
|
20240216,113700,272544230,8520,8540,8540,8520,432
|
|
20240216,113600,268859370,8540,8540,8540,8540,2
|
|
20240216,113500,268842290,8550,8550,8550,8540,47
|
|
20240216,113400,268440560,8530,8530,8530,8530,0
|
|
20240216,113300,268440560,8530,8530,8530,8530,0
|
|
20240216,113200,268440560,8530,8530,8530,8530,0
|
|
20240216,113100,268440560,8530,8540,8550,8530,448
|
|
20240216,113000,264612930,8530,8530,8530,8530,0
|
|
20240216,112900,264612930,8530,8530,8530,8530,23
|
|
20240216,112800,264416740,8510,8540,8540,8500,8101
|
|
20240216,112700,195463810,8550,8550,8550,8550,0
|
|
20240216,112600,195463810,8550,8550,8550,8550,0
|
|
20240216,112500,195463810,8550,8550,8550,8550,0
|
|
20240216,112400,195463810,8550,8550,8550,8550,0
|
|
20240216,112300,195463810,8550,8550,8550,8550,0
|
|
20240216,112200,195463810,8550,8550,8550,8550,0
|
|
20240216,112100,195463810,8550,8550,8550,8550,0
|
|
20240216,112000,195463810,8550,8550,8550,8550,0
|
|
20240216,111900,195463810,8550,8550,8550,8550,0
|
|
20240216,111800,195463810,8550,8550,8550,8550,0
|
|
20240216,111700,195463810,8550,8550,8550,8530,3
|
|
20240216,111600,195438180,8550,8550,8550,8550,1
|
|
20240216,111500,195429630,8520,8540,8540,8520,1361
|
|
20240216,111400,183819990,8530,8530,8530,8530,0
|
|
20240216,111300,183819990,8530,8530,8530,8530,0
|
|
20240216,111200,183819990,8530,8530,8530,8530,0
|
|
20240216,111100,183819990,8530,8530,8530,8530,0
|
|
20240216,111000,183819990,8530,8530,8530,8530,0
|
|
20240216,110900,183819990,8530,8530,8530,8530,0
|
|
20240216,110800,183819990,8530,8530,8530,8530,0
|
|
20240216,110700,183819990,8530,8530,8530,8530,0
|
|
20240216,110600,183819990,8530,8530,8530,8530,0
|
|
20240216,110500,183819990,8530,8530,8530,8530,0
|
|
20240216,110400,183819990,8530,8530,8530,8530,0
|
|
20240216,110300,183819990,8530,8530,8530,8530,0
|
|
20240216,110200,183819990,8530,8530,8530,8530,0
|
|
20240216,110100,183819990,8530,8530,8530,8530,0
|
|
20240216,110000,183819990,8530,8530,8530,8530,0
|
|
20240216,105900,183819990,8530,8530,8530,8530,0
|
|
20240216,105800,183819990,8530,8530,8530,8530,0
|
|
20240216,105700,183819990,8530,8530,8530,8530,0
|
|
20240216,105600,183819990,8530,8530,8530,8530,0
|
|
20240216,105500,183819990,8530,8530,8530,8530,0
|
|
20240216,105400,183819990,8530,8530,8530,8530,0
|
|
20240216,105300,183819990,8530,8530,8530,8530,0
|
|
20240216,105200,183819990,8530,8530,8530,8530,0
|
|
20240216,105100,183819990,8530,8530,8530,8530,0
|
|
20240216,105000,183819990,8530,8530,8530,8530,0
|
|
20240216,104900,183819990,8530,8530,8530,8530,0
|
|
20240216,104800,183819990,8530,8530,8530,8530,183
|
|
20240216,104700,182259000,8530,8530,8530,8530,7
|
|
20240216,104600,182199290,8530,8530,8530,8530,46
|
|
20240216,104500,181806910,8530,8530,8530,8530,0
|
|
20240216,104400,181806910,8530,8530,8530,8530,85
|
|
20240216,104300,181081860,8530,8530,8530,8530,0
|
|
20240216,104200,181081860,8530,8530,8530,8530,0
|
|
20240216,104100,181081860,8530,8530,8530,8530,0
|
|
20240216,104000,181081860,8530,8530,8530,8530,0
|
|
20240216,103900,181081860,8530,8530,8530,8530,0
|
|
20240216,103800,181081860,8530,8540,8540,8530,34
|
|
20240216,103700,180791620,8550,8550,8550,8550,0
|
|
20240216,103600,180791620,8550,8550,8550,8550,0
|
|
20240216,103500,180791620,8550,8550,8550,8550,0
|
|
20240216,103400,180791620,8550,8550,8550,8550,0
|
|
20240216,103300,180791620,8550,8550,8550,8550,20
|
|
20240216,103200,180620620,8540,8540,8540,8540,0
|
|
20240216,103100,180620620,8540,8540,8540,8540,0
|
|
20240216,103000,180620620,8540,8540,8540,8540,0
|
|
20240216,102900,180620620,8540,8540,8540,8540,0
|
|
20240216,102800,180620620,8540,8540,8540,8540,0
|
|
20240216,102700,180620620,8540,8540,8540,8540,0
|
|
20240216,102600,180620620,8540,8540,8540,8540,0
|
|
20240216,102500,180620620,8540,8540,8540,8540,0
|
|
20240216,102400,180620620,8540,8540,8540,8540,0
|
|
20240216,102300,180620620,8540,8540,8540,8540,0
|
|
20240216,102200,180620620,8540,8540,8540,8540,50
|
|
20240216,102100,180193620,8520,8520,8520,8520,0
|
|
20240216,102000,180193620,8520,8520,8520,8520,0
|
|
20240216,101900,180193620,8520,8520,8520,8520,0
|
|
20240216,101800,180193620,8520,8520,8520,8520,0
|
|
20240216,101700,180193620,8520,8520,8520,8520,0
|
|
20240216,101600,180193620,8520,8520,8520,8520,0
|
|
20240216,101500,180193620,8520,8520,8520,8520,258
|
|
20240216,101400,177995460,8510,8510,8510,8510,0
|
|
20240216,101300,177995460,8510,8510,8510,8510,0
|
|
20240216,101200,177995460,8510,8510,8510,8510,0
|
|
20240216,101100,177995460,8510,8510,8510,8510,0
|
|
20240216,101000,177995460,8510,8510,8510,8510,0
|
|
20240216,100900,177995460,8510,8510,8510,8510,0
|
|
20240216,100800,177995460,8510,8510,8510,8510,0
|
|
20240216,100700,177995460,8510,8510,8510,8510,0
|
|
20240216,100600,177995460,8510,8510,8510,8510,0
|
|
20240216,100500,177995460,8510,8510,8510,8510,0
|
|
20240216,100400,177995460,8510,8510,8510,8510,0
|
|
20240216,100300,177995460,8510,8510,8510,8510,11
|
|
20240216,100200,177901850,8510,8520,8520,8510,700
|
|
20240216,100100,171944050,8530,8530,8530,8530,0
|
|
20240216,100000,171944050,8530,8530,8530,8530,47
|
|
20240216,095900,171543140,8540,8540,8540,8540,0
|
|
20240216,095800,171543140,8540,8540,8540,8540,0
|
|
20240216,095700,171543140,8540,8540,8540,8540,0
|
|
20240216,095600,171543140,8540,8540,8540,8540,0
|
|
20240216,095500,171543140,8540,8540,8540,8540,0
|
|
20240216,095400,171543140,8540,8540,8540,8540,0
|
|
20240216,095300,171543140,8540,8540,8540,8540,0
|
|
20240216,095200,171543140,8540,8540,8540,8540,0
|
|
20240216,095100,171543140,8540,8540,8540,8540,0
|
|
20240216,095000,171543140,8540,8540,8540,8540,0
|
|
20240216,094900,171543140,8540,8540,8540,8540,10
|
|
20240216,094800,171457740,8550,8550,8550,8550,0
|
|
20240216,094700,171457740,8550,8550,8550,8550,0
|
|
20240216,094600,171457740,8550,8540,8550,8540,45
|
|
20240216,094500,171073390,8550,8550,8550,8550,0
|
|
20240216,094400,171073390,8550,8550,8550,8550,0
|
|
20240216,094300,171073390,8550,8550,8550,8550,0
|
|
20240216,094200,171073390,8550,8550,8550,8550,0
|
|
20240216,094100,171073390,8550,8540,8550,8540,101
|
|
20240216,094000,170210840,8540,8540,8540,8540,11
|
|
20240216,093900,170116900,8540,8540,8540,8540,6
|
|
20240216,093800,170065660,8540,8540,8540,8540,0
|
|
20240216,093700,170065660,8540,8540,8540,8540,0
|
|
20240216,093600,170065660,8540,8540,8540,8540,0
|
|
20240216,093500,170065660,8540,8540,8540,8540,0
|
|
20240216,093400,170065660,8540,8540,8540,8540,496
|
|
20240216,093300,165829820,8550,8520,8550,8500,15449
|
|
20240216,093200,34442140,8520,8520,8520,8520,0
|
|
20240216,093100,34442140,8520,8520,8520,8520,36
|
|
20240216,093000,34135420,8530,8530,8530,8530,80
|
|
20240216,092900,33453020,8530,8530,8530,8530,0
|
|
20240216,092800,33453020,8530,8530,8530,8530,3
|
|
20240216,092700,33427430,8550,8550,8550,8550,0
|
|
20240216,092600,33427430,8550,8540,8550,8540,106
|
|
20240216,092500,32521910,8540,8540,8540,8540,0
|
|
20240216,092400,32521910,8540,8540,8540,8540,0
|
|
20240216,092300,32521910,8540,8540,8540,8540,0
|
|
20240216,092200,32521910,8540,8540,8540,8540,1
|
|
20240216,092100,32513370,8550,8550,8550,8550,5
|
|
20240216,092000,32470620,8550,8560,8560,8540,39
|
|
20240216,091900,32137260,8520,8550,8550,8520,3525
|
|
20240216,091800,2011360,8550,8550,8550,8550,0
|
|
20240216,091700,2011360,8550,8550,8550,8550,0
|
|
20240216,091600,2011360,8550,8550,8550,8550,0
|
|
20240216,091500,2011360,8550,8550,8550,8550,0
|
|
20240216,091400,2011360,8550,8550,8550,8550,0
|
|
20240216,091300,2011360,8550,8550,8550,8550,0
|
|
20240216,091200,2011360,8550,8550,8550,8550,1
|
|
20240216,091100,2002810,8520,8520,8520,8520,0
|
|
20240216,091000,2002810,8520,8550,8550,8520,101
|
|
20240216,090900,1141920,8520,8520,8520,8520,0
|
|
20240216,090800,1141920,8520,8520,8520,8520,0
|
|
20240216,090700,1141920,8520,8520,8520,8520,0
|
|
20240216,090600,1141920,8520,8520,8520,8520,0
|
|
20240216,090500,1141920,8520,8520,8520,8520,0
|
|
20240216,090400,1141920,8520,8520,8520,8520,0
|
|
20240216,090300,1141920,8520,8520,8520,8520,0
|
|
20240216,090200,1141920,8520,8520,8520,8520,0
|
|
20240216,090100,1141920,8520,8520,8520,8520,0
|
|
20240216,090000,1141920,8520,8520,8520,8520,126
|