574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183100,273721010,6310,6310,6310,6310,201
|
|
20240213,183000,273721010,6310,6310,6310,6310,0
|
|
20240213,182900,273721010,6310,6310,6310,6310,0
|
|
20240213,182800,273721010,6310,6310,6310,6310,0
|
|
20240213,182700,273721010,6310,6310,6310,6310,0
|
|
20240213,182600,273721010,6310,6310,6310,6310,0
|
|
20240213,182500,273721010,6310,6310,6310,6310,0
|
|
20240213,182400,273721010,6310,6310,6310,6310,0
|
|
20240213,182300,273721010,6310,6310,6310,6310,0
|
|
20240213,182200,273721010,6310,6310,6310,6310,0
|
|
20240213,182100,273721010,6310,6310,6310,6310,0
|
|
20240213,182000,273721010,6310,6310,6310,6310,0
|
|
20240213,181900,273721010,6310,6310,6310,6310,0
|
|
20240213,181800,273721010,6310,6310,6310,6310,0
|
|
20240213,181700,273721010,6310,6310,6310,6310,0
|
|
20240213,181600,273721010,6310,6310,6310,6310,0
|
|
20240213,181500,273721010,6310,6310,6310,6310,0
|
|
20240213,181400,273721010,6310,6310,6310,6310,0
|
|
20240213,181300,273721010,6310,6310,6310,6310,0
|
|
20240213,181200,273721010,6310,6310,6310,6310,0
|
|
20240213,181100,273721010,6310,6310,6310,6310,0
|
|
20240213,181000,273721010,6310,6310,6310,6310,0
|
|
20240213,180900,273721010,6310,6310,6310,6310,0
|
|
20240213,180800,273721010,6310,6310,6310,6310,0
|
|
20240213,180700,273721010,6310,6310,6310,6310,0
|
|
20240213,180600,273721010,6310,6310,6310,6310,0
|
|
20240213,180500,273721010,6310,6310,6310,6310,0
|
|
20240213,180400,273721010,6310,6310,6310,6310,0
|
|
20240213,180300,273721010,6310,6310,6310,6310,0
|
|
20240213,180200,273721010,6310,6310,6310,6310,0
|
|
20240213,180100,273721010,6310,6310,6310,6310,201
|
|
20240213,180000,273721010,6310,6310,6310,6310,0
|
|
20240213,175900,273721010,6310,6310,6310,6310,0
|
|
20240213,175800,273721010,6310,6310,6310,6310,0
|
|
20240213,175700,273721010,6310,6310,6310,6310,0
|
|
20240213,175600,273721010,6310,6310,6310,6310,0
|
|
20240213,175500,273721010,6310,6310,6310,6310,0
|
|
20240213,175400,273721010,6310,6310,6310,6310,0
|
|
20240213,175300,273721010,6310,6310,6310,6310,0
|
|
20240213,175200,273721010,6310,6310,6310,6310,0
|
|
20240213,175100,273721010,6310,6310,6310,6310,0
|
|
20240213,175000,273721010,6310,6310,6310,6310,0
|
|
20240213,174900,273721010,6310,6310,6310,6310,0
|
|
20240213,174800,273721010,6310,6310,6310,6310,0
|
|
20240213,174700,273721010,6310,6310,6310,6310,0
|
|
20240213,174600,273721010,6310,6310,6310,6310,0
|
|
20240213,174500,273721010,6310,6310,6310,6310,0
|
|
20240213,174400,273721010,6310,6310,6310,6310,0
|
|
20240213,174300,273721010,6310,6310,6310,6310,0
|
|
20240213,174200,273721010,6310,6310,6310,6310,0
|
|
20240213,174100,273721010,6310,6310,6310,6310,0
|
|
20240213,174000,273721010,6310,6310,6310,6310,0
|
|
20240213,173900,273721010,6310,6310,6310,6310,0
|
|
20240213,173800,273721010,6310,6310,6310,6310,0
|
|
20240213,173700,273721010,6310,6310,6310,6310,0
|
|
20240213,173600,273721010,6310,6310,6310,6310,0
|
|
20240213,173500,273721010,6310,6310,6310,6310,0
|
|
20240213,173400,273721010,6310,6310,6310,6310,0
|
|
20240213,173300,273721010,6310,6310,6310,6310,0
|
|
20240213,173200,273721010,6310,6310,6310,6310,0
|
|
20240213,173100,273721010,6310,6310,6310,6310,201
|
|
20240213,173000,273721010,6310,6310,6310,6310,0
|
|
20240213,172900,273721010,6310,6310,6310,6310,0
|
|
20240213,172800,273721010,6310,6310,6310,6310,0
|
|
20240213,172700,273721010,6310,6310,6310,6310,0
|
|
20240213,172600,273721010,6310,6310,6310,6310,0
|
|
20240213,172500,273721010,6310,6310,6310,6310,0
|
|
20240213,172400,273721010,6310,6310,6310,6310,0
|
|
20240213,172300,273721010,6310,6310,6310,6310,0
|
|
20240213,172200,273721010,6310,6310,6310,6310,0
|
|
20240213,172100,273721010,6310,6310,6310,6310,0
|
|
20240213,172000,273721010,6310,6310,6310,6310,0
|
|
20240213,171900,273721010,6310,6310,6310,6310,0
|
|
20240213,171800,273721010,6310,6310,6310,6310,0
|
|
20240213,171700,273721010,6310,6310,6310,6310,0
|
|
20240213,171600,273721010,6310,6310,6310,6310,0
|
|
20240213,171500,273721010,6310,6310,6310,6310,0
|
|
20240213,171400,273721010,6310,6310,6310,6310,0
|
|
20240213,171300,273721010,6310,6310,6310,6310,0
|
|
20240213,171200,273721010,6310,6310,6310,6310,0
|
|
20240213,171100,273721010,6310,6310,6310,6310,0
|
|
20240213,171000,273721010,6310,6310,6310,6310,0
|
|
20240213,170900,273721010,6310,6310,6310,6310,0
|
|
20240213,170800,273721010,6310,6310,6310,6310,0
|
|
20240213,170700,273721010,6310,6310,6310,6310,0
|
|
20240213,170600,273721010,6310,6310,6310,6310,0
|
|
20240213,170500,273721010,6310,6310,6310,6310,0
|
|
20240213,170400,273721010,6310,6310,6310,6310,0
|
|
20240213,170300,273721010,6310,6310,6310,6310,0
|
|
20240213,170200,273721010,6310,6310,6310,6310,0
|
|
20240213,170100,273721010,6310,6310,6310,6310,201
|
|
20240213,170000,273721010,6310,6310,6310,6310,0
|
|
20240213,165900,273721010,6310,6310,6310,6310,0
|
|
20240213,165800,273721010,6310,6310,6310,6310,0
|
|
20240213,165700,273721010,6310,6310,6310,6310,0
|
|
20240213,165600,273721010,6310,6310,6310,6310,0
|
|
20240213,165500,273721010,6310,6310,6310,6310,0
|
|
20240213,165400,273721010,6310,6310,6310,6310,0
|
|
20240213,165300,273721010,6310,6310,6310,6310,0
|
|
20240213,165200,273721010,6310,6310,6310,6310,0
|
|
20240213,165100,273721010,6310,6310,6310,6310,0
|
|
20240213,165000,273721010,6310,6310,6310,6310,0
|
|
20240213,164900,273721010,6310,6310,6310,6310,0
|
|
20240213,164800,273721010,6310,6310,6310,6310,0
|
|
20240213,164700,273721010,6310,6310,6310,6310,0
|
|
20240213,164600,273721010,6310,6310,6310,6310,0
|
|
20240213,164500,273721010,6310,6310,6310,6310,0
|
|
20240213,164400,273721010,6310,6310,6310,6310,0
|
|
20240213,164300,273721010,6310,6310,6310,6310,0
|
|
20240213,164200,273721010,6310,6310,6310,6310,0
|
|
20240213,164100,273721010,6310,6310,6310,6310,0
|
|
20240213,164000,273721010,6310,6310,6310,6310,0
|
|
20240213,163900,273721010,6310,6310,6310,6310,0
|
|
20240213,163800,273721010,6310,6310,6310,6310,0
|
|
20240213,163700,273721010,6310,6310,6310,6310,0
|
|
20240213,163600,273721010,6310,6310,6310,6310,0
|
|
20240213,163500,273721010,6310,6310,6310,6310,0
|
|
20240213,163400,273721010,6310,6310,6310,6310,0
|
|
20240213,163300,273721010,6310,6310,6310,6310,0
|
|
20240213,163200,273721010,6310,6310,6310,6310,0
|
|
20240213,163100,273721010,6310,6310,6310,6310,201
|
|
20240213,163000,273721010,6310,6310,6310,6310,0
|
|
20240213,162900,273721010,6310,6310,6310,6310,0
|
|
20240213,162800,273721010,6310,6310,6310,6310,0
|
|
20240213,162700,273721010,6310,6310,6310,6310,0
|
|
20240213,162600,273721010,6310,6310,6310,6310,0
|
|
20240213,162500,273721010,6310,6310,6310,6310,0
|
|
20240213,162400,273721010,6310,6310,6310,6310,0
|
|
20240213,162300,273721010,6310,6310,6310,6310,0
|
|
20240213,162200,273721010,6310,6310,6310,6310,0
|
|
20240213,162100,273721010,6310,6310,6310,6310,0
|
|
20240213,162000,273721010,6310,6310,6310,6310,0
|
|
20240213,161900,273721010,6310,6310,6310,6310,0
|
|
20240213,161800,273721010,6310,6310,6310,6310,0
|
|
20240213,161700,273721010,6310,6310,6310,6310,0
|
|
20240213,161600,273721010,6310,6310,6310,6310,0
|
|
20240213,161500,273721010,6310,6310,6310,6310,0
|
|
20240213,161400,273721010,6310,6310,6310,6310,0
|
|
20240213,161300,273721010,6310,6310,6310,6310,0
|
|
20240213,161200,273721010,6310,6310,6310,6310,0
|
|
20240213,161100,273721010,6310,6310,6310,6310,0
|
|
20240213,161000,273721010,6310,6310,6310,6310,0
|
|
20240213,160900,273721010,6310,6310,6310,6310,0
|
|
20240213,160800,273721010,6310,6310,6310,6310,0
|
|
20240213,160700,273721010,6310,6310,6310,6310,0
|
|
20240213,160600,273721010,6310,6310,6310,6310,0
|
|
20240213,160500,273721010,6310,6310,6310,6310,0
|
|
20240213,160400,273721010,6310,6310,6310,6310,0
|
|
20240213,160300,273721010,6310,6310,6310,6310,0
|
|
20240213,160200,273721010,6310,6310,6310,6310,0
|
|
20240213,160100,273721010,6310,6310,6310,6310,201
|
|
20240213,160000,273721010,6310,6310,6310,6310,0
|
|
20240213,155900,273721010,6310,6310,6310,6310,0
|
|
20240213,155800,273721010,6310,6310,6310,6310,0
|
|
20240213,155700,273721010,6310,6310,6310,6310,0
|
|
20240213,155600,273721010,6310,6310,6310,6310,0
|
|
20240213,155500,273721010,6310,6310,6310,6310,0
|
|
20240213,155400,273721010,6310,6310,6310,6310,0
|
|
20240213,155300,273721010,6310,6310,6310,6310,0
|
|
20240213,155200,273721010,6310,6310,6310,6310,0
|
|
20240213,155100,273721010,6310,6310,6310,6310,0
|
|
20240213,155000,273721010,6310,6310,6310,6310,0
|
|
20240213,154900,273721010,6310,6310,6310,6310,0
|
|
20240213,154800,273721010,6310,6310,6310,6310,0
|
|
20240213,154700,273721010,6310,6310,6310,6310,0
|
|
20240213,154600,273721010,6310,6310,6310,6310,0
|
|
20240213,154500,273721010,6310,6310,6310,6310,0
|
|
20240213,154400,273721010,6310,6310,6310,6310,0
|
|
20240213,154300,273721010,6310,6310,6310,6310,0
|
|
20240213,154200,273721010,6310,6310,6310,6310,0
|
|
20240213,154100,273721010,6310,6310,6310,6310,0
|
|
20240213,154000,273721010,6310,6310,6310,6310,0
|
|
20240213,153900,273721010,6310,6310,6310,6310,0
|
|
20240213,153800,273721010,6310,6310,6310,6310,0
|
|
20240213,153700,273721010,6310,6310,6310,6310,0
|
|
20240213,153600,273721010,6310,6310,6310,6310,0
|
|
20240213,153500,273721010,6310,6310,6310,6310,0
|
|
20240213,153400,273721010,6310,6310,6310,6310,0
|
|
20240213,153300,273721010,6310,6310,6310,6310,0
|
|
20240213,153200,273721010,6310,6310,6310,6310,0
|
|
20240213,153100,273721010,6310,6310,6310,6310,201
|
|
20240213,153000,273721010,6310,6310,6310,6310,201
|
|
20240213,152900,272452700,6310,6310,6310,6310,0
|
|
20240213,152800,272452700,6310,6310,6310,6310,0
|
|
20240213,152700,272452700,6310,6310,6310,6310,0
|
|
20240213,152600,272452700,6310,6310,6310,6310,0
|
|
20240213,152500,272452700,6310,6310,6310,6310,0
|
|
20240213,152400,272452700,6310,6310,6310,6310,0
|
|
20240213,152300,272452700,6310,6310,6310,6310,0
|
|
20240213,152200,272452700,6310,6310,6310,6310,0
|
|
20240213,152100,272452700,6310,6310,6310,6310,0
|
|
20240213,152000,272452700,6310,6310,6310,6310,0
|
|
20240213,151900,272452700,6310,6310,6340,6310,331
|
|
20240213,151800,270361150,6310,6310,6310,6310,51
|
|
20240213,151700,270039340,6340,6320,6340,6320,123
|
|
20240213,151600,269260360,6310,6310,6310,6310,112
|
|
20240213,151500,268553640,6320,6310,6320,6310,74
|
|
20240213,151400,268086680,6320,6320,6320,6320,47
|
|
20240213,151300,267789640,6340,6320,6340,6320,23
|
|
20240213,151200,267644260,6320,6320,6320,6320,2
|
|
20240213,151100,267631620,6330,6330,6330,6330,29
|
|
20240213,151000,267448050,6330,6350,6350,6330,317
|
|
20240213,150900,265435800,6350,6350,6350,6350,1
|
|
20240213,150800,265429450,6350,6350,6350,6350,93
|
|
20240213,150700,264838900,6360,6350,6360,6350,3
|
|
20240213,150600,264819830,6370,6360,6370,6360,2
|
|
20240213,150500,264807100,6390,6350,6390,6350,159
|
|
20240213,150400,263794000,6350,6360,6360,6350,2
|
|
20240213,150300,263781290,6350,6350,6350,6350,1
|
|
20240213,150200,263774940,6350,6350,6350,6350,48
|
|
20240213,150100,263470140,6360,6330,6360,6330,5758
|
|
20240213,150000,226916610,6330,6320,6330,6320,77
|
|
20240213,145900,226429220,6320,6320,6320,6320,45
|
|
20240213,145800,226144820,6320,6320,6320,6320,0
|
|
20240213,145700,226144820,6320,6320,6320,6320,0
|
|
20240213,145600,226144820,6320,6320,6320,6320,46
|
|
20240213,145500,225854100,6320,6330,6330,6320,2
|
|
20240213,145400,225841450,6320,6320,6320,6320,46
|
|
20240213,145300,225550730,6330,6330,6330,6330,100
|
|
20240213,145200,224917730,6330,6330,6330,6330,300
|
|
20240213,145100,223018730,6320,6310,6320,6310,45
|
|
20240213,145000,222734770,6320,6320,6320,6320,48
|
|
20240213,144900,222431410,6310,6320,6320,6310,13
|
|
20240213,144800,222349300,6320,6320,6320,6320,162
|
|
20240213,144700,221325460,6320,6330,6330,6320,48
|
|
20240213,144600,221022080,6320,6320,6320,6320,101
|
|
20240213,144500,220383760,6320,6320,6320,6320,2
|
|
20240213,144400,220371120,6320,6320,6330,6320,51
|
|
20240213,144300,220048790,6330,6330,6330,6330,0
|
|
20240213,144200,220048790,6330,6320,6330,6320,5
|
|
20240213,144100,220017180,6320,6330,6330,6320,49
|
|
20240213,144000,219707470,6310,6310,6310,6310,0
|
|
20240213,143900,219707470,6310,6310,6310,6310,46
|
|
20240213,143800,219417210,6310,6310,6310,6310,45
|
|
20240213,143700,219133260,6310,6310,6310,6310,770
|
|
20240213,143600,214274560,6310,6310,6310,6310,5
|
|
20240213,143500,214243010,6330,6330,6330,6330,0
|
|
20240213,143400,214243010,6330,6330,6330,6330,5
|
|
20240213,143300,214211360,6320,6320,6320,6320,1847
|
|
20240213,143200,202538320,6310,6310,6310,6310,46
|
|
20240213,143100,202248060,6310,6310,6310,6310,0
|
|
20240213,143000,202248060,6310,6310,6310,6310,0
|
|
20240213,142900,202248060,6310,6310,6310,6310,46
|
|
20240213,142800,201957800,6310,6310,6310,6310,55
|
|
20240213,142700,201610750,6310,6310,6310,6310,0
|
|
20240213,142600,201610750,6310,6310,6310,6310,0
|
|
20240213,142500,201610750,6310,6310,6310,6310,712
|
|
20240213,142400,197118030,6310,6310,6310,6310,46
|
|
20240213,142300,196827770,6310,6310,6310,6310,0
|
|
20240213,142200,196827770,6310,6310,6310,6310,103
|
|
20240213,142100,196177840,6300,6300,6300,6300,0
|
|
20240213,142000,196177840,6300,6300,6300,6300,46
|
|
20240213,141900,195888040,6300,6300,6300,6300,29
|
|
20240213,141800,195705340,6300,6300,6300,6300,16
|
|
20240213,141700,195604540,6300,6300,6300,6300,0
|
|
20240213,141600,195604540,6300,6300,6300,6300,0
|
|
20240213,141500,195604540,6300,6300,6300,6300,0
|
|
20240213,141400,195604540,6300,6290,6300,6290,93
|
|
20240213,141300,195019100,6290,6290,6290,6290,5
|
|
20240213,141200,194987650,6300,6300,6300,6300,0
|
|
20240213,141100,194987650,6300,6300,6300,6300,0
|
|
20240213,141000,194987650,6300,6300,6300,6300,0
|
|
20240213,140900,194987650,6300,6300,6300,6300,190
|
|
20240213,140800,193790650,6300,6300,6300,6300,47
|
|
20240213,140700,193494550,6310,6310,6310,6310,47
|
|
20240213,140600,193197980,6300,6300,6300,6300,0
|
|
20240213,140500,193197980,6300,6300,6300,6300,45
|
|
20240213,140400,192914480,6300,6290,6300,6290,92
|
|
20240213,140300,192335300,6300,6300,6300,6300,26
|
|
20240213,140200,192171500,6300,6300,6300,6300,28
|
|
20240213,140100,191995100,6310,6310,6310,6310,0
|
|
20240213,140000,191995100,6310,6310,6310,6310,4
|
|
20240213,135900,191969860,6310,6310,6310,6310,0
|
|
20240213,135800,191969860,6310,6310,6310,6310,0
|
|
20240213,135700,191969860,6310,6310,6310,6310,16
|
|
20240213,135600,191868900,6310,6300,6310,6300,90
|
|
20240213,135500,191301450,6300,6300,6300,6300,0
|
|
20240213,135400,191301450,6300,6300,6300,6300,12
|
|
20240213,135300,191225850,6300,6290,6300,6290,48
|
|
20240213,135200,190923910,6290,6290,6290,6290,0
|
|
20240213,135100,190923910,6290,6290,6290,6290,0
|
|
20240213,135000,190923910,6290,6290,6290,6290,46
|
|
20240213,134900,190634570,6300,6300,6300,6300,3
|
|
20240213,134800,190615670,6300,6300,6300,6300,8
|
|
20240213,134700,190565270,6300,6300,6300,6300,22
|
|
20240213,134600,190426670,6290,6290,6290,6290,0
|
|
20240213,134500,190426670,6290,6290,6290,6290,0
|
|
20240213,134400,190426670,6290,6290,6290,6290,91
|
|
20240213,134300,189854280,6290,6290,6290,6290,0
|
|
20240213,134200,189854280,6290,6290,6290,6290,0
|
|
20240213,134100,189854280,6290,6290,6290,6290,46
|
|
20240213,134000,189564940,6300,6300,6300,6300,0
|
|
20240213,133900,189564940,6300,6300,6300,6300,0
|
|
20240213,133800,189564940,6300,6300,6300,6300,0
|
|
20240213,133700,189564940,6300,6300,6300,6300,0
|
|
20240213,133600,189564940,6300,6300,6300,6300,0
|
|
20240213,133500,189564940,6300,6300,6300,6300,0
|
|
20240213,133400,189564940,6300,6300,6300,6300,0
|
|
20240213,133300,189564940,6300,6300,6300,6300,10
|
|
20240213,133200,189501940,6290,6290,6290,6290,0
|
|
20240213,133100,189501940,6290,6290,6290,6290,1
|
|
20240213,133000,189495650,6300,6300,6300,6300,0
|
|
20240213,132900,189495650,6300,6300,6300,6300,0
|
|
20240213,132800,189495650,6300,6300,6300,6300,0
|
|
20240213,132700,189495650,6300,6300,6300,6300,0
|
|
20240213,132600,189495650,6300,6300,6300,6300,10
|
|
20240213,132500,189432650,6300,6300,6300,6300,1
|
|
20240213,132400,189426350,6270,6290,6290,6270,609
|
|
20240213,132300,185601790,6300,6310,6310,6300,690
|
|
20240213,132200,181253140,6310,6310,6310,6310,0
|
|
20240213,132100,181253140,6310,6310,6310,6310,0
|
|
20240213,132000,181253140,6310,6310,6310,6310,0
|
|
20240213,131900,181253140,6310,6310,6310,6310,0
|
|
20240213,131800,181253140,6310,6310,6310,6310,0
|
|
20240213,131700,181253140,6310,6310,6310,6310,0
|
|
20240213,131600,181253140,6310,6310,6310,6310,22
|
|
20240213,131500,181114320,6310,6310,6310,6310,4
|
|
20240213,131400,181089080,6310,6310,6310,6310,0
|
|
20240213,131300,181089080,6310,6310,6310,6310,200
|
|
20240213,131200,179827080,6310,6310,6310,6310,0
|
|
20240213,131100,179827080,6310,6310,6310,6310,0
|
|
20240213,131000,179827080,6310,6310,6310,6310,100
|
|
20240213,130900,179196080,6310,6310,6310,6310,0
|
|
20240213,130800,179196080,6310,6310,6310,6310,150
|
|
20240213,130700,178249580,6310,6320,6320,6310,322
|
|
20240213,130600,176215140,6320,6320,6320,6320,0
|
|
20240213,130500,176215140,6320,6320,6320,6320,0
|
|
20240213,130400,176215140,6320,6320,6320,6320,0
|
|
20240213,130300,176215140,6320,6320,6320,6320,0
|
|
20240213,130200,176215140,6320,6320,6320,6320,0
|
|
20240213,130100,176215140,6320,6320,6320,6320,0
|
|
20240213,130000,176215140,6320,6320,6320,6320,0
|
|
20240213,125900,176215140,6320,6320,6320,6320,13
|
|
20240213,125800,176132980,6320,6320,6320,6320,0
|
|
20240213,125700,176132980,6320,6320,6320,6320,20
|
|
20240213,125600,176006580,6320,6320,6320,6320,300
|
|
20240213,125500,174110580,6340,6340,6340,6340,0
|
|
20240213,125400,174110580,6340,6340,6340,6340,0
|
|
20240213,125300,174110580,6340,6340,6340,6340,0
|
|
20240213,125200,174110580,6340,6340,6340,6340,0
|
|
20240213,125100,174110580,6340,6340,6340,6340,0
|
|
20240213,125000,174110580,6340,6340,6340,6340,0
|
|
20240213,124900,174110580,6340,6330,6340,6330,100
|
|
20240213,124800,173477240,6320,6320,6320,6320,0
|
|
20240213,124700,173477240,6320,6320,6320,6320,5
|
|
20240213,124600,173445640,6330,6330,6330,6330,66
|
|
20240213,124500,173027860,6340,6330,6340,6330,569
|
|
20240213,124400,169426080,6330,6320,6330,6320,1596
|
|
20240213,124300,159339120,6320,6320,6320,6320,0
|
|
20240213,124200,159339120,6320,6320,6320,6320,0
|
|
20240213,124100,159339120,6320,6320,6320,6320,0
|
|
20240213,124000,159339120,6320,6320,6320,6320,0
|
|
20240213,123900,159339120,6320,6320,6320,6320,0
|
|
20240213,123800,159339120,6320,6320,6320,6320,0
|
|
20240213,123700,159339120,6320,6320,6320,6320,0
|
|
20240213,123600,159339120,6320,6320,6320,6320,1
|
|
20240213,123500,159332800,6310,6310,6310,6310,0
|
|
20240213,123400,159332800,6310,6310,6310,6310,0
|
|
20240213,123300,159332800,6310,6310,6310,6310,200
|
|
20240213,123200,158070800,6320,6320,6320,6320,0
|
|
20240213,123100,158070800,6320,6320,6320,6320,0
|
|
20240213,123000,158070800,6320,6320,6320,6320,1
|
|
20240213,122900,158064480,6320,6320,6320,6320,0
|
|
20240213,122800,158064480,6320,6320,6320,6320,1
|
|
20240213,122700,158058160,6320,6320,6320,6320,0
|
|
20240213,122600,158058160,6320,6320,6320,6320,0
|
|
20240213,122500,158058160,6320,6320,6320,6320,92
|
|
20240213,122400,157476720,6320,6320,6320,6320,74
|
|
20240213,122300,157009040,6320,6320,6320,6320,0
|
|
20240213,122200,157009040,6320,6320,6320,6320,100
|
|
20240213,122100,156377040,6330,6330,6330,6330,56
|
|
20240213,122000,156022560,6330,6340,6340,6330,206
|
|
20240213,121900,154718520,6330,6330,6330,6330,273
|
|
20240213,121800,152990430,6340,6340,6340,6340,0
|
|
20240213,121700,152990430,6340,6340,6340,6340,320
|
|
20240213,121600,150961630,6330,6330,6330,6330,51
|
|
20240213,121500,150638800,6330,6320,6330,6320,527
|
|
20240213,121400,147302990,6330,6330,6330,6330,0
|
|
20240213,121300,147302990,6330,6330,6330,6330,1
|
|
20240213,121200,147296660,6320,6320,6320,6320,0
|
|
20240213,121100,147296660,6320,6320,6320,6320,301
|
|
20240213,121000,145394340,6310,6310,6310,6310,100
|
|
20240213,120900,144763340,6320,6320,6320,6320,0
|
|
20240213,120800,144763340,6320,6320,6320,6320,1
|
|
20240213,120700,144757020,6330,6330,6330,6330,0
|
|
20240213,120600,144757020,6330,6330,6330,6330,0
|
|
20240213,120500,144757020,6330,6330,6330,6330,0
|
|
20240213,120400,144757020,6330,6330,6330,6330,0
|
|
20240213,120300,144757020,6330,6330,6330,6330,0
|
|
20240213,120200,144757020,6330,6330,6330,6330,0
|
|
20240213,120100,144757020,6330,6330,6330,6330,0
|
|
20240213,120000,144757020,6330,6330,6330,6330,9
|
|
20240213,115900,144700050,6330,6330,6330,6330,0
|
|
20240213,115800,144700050,6330,6330,6330,6330,0
|
|
20240213,115700,144700050,6330,6330,6330,6330,0
|
|
20240213,115600,144700050,6330,6330,6330,6330,0
|
|
20240213,115500,144700050,6330,6330,6330,6330,0
|
|
20240213,115400,144700050,6330,6330,6330,6330,0
|
|
20240213,115300,144700050,6330,6330,6330,6330,0
|
|
20240213,115200,144700050,6330,6330,6330,6330,0
|
|
20240213,115100,144700050,6330,6330,6330,6330,0
|
|
20240213,115000,144700050,6330,6330,6330,6330,1
|
|
20240213,114900,144693720,6320,6320,6330,6320,715
|
|
20240213,114800,140172990,6320,6320,6320,6320,4
|
|
20240213,114700,140147710,6320,6320,6320,6320,166
|
|
20240213,114600,139098590,6320,6320,6320,6320,50
|
|
20240213,114500,138782590,6320,6320,6320,6320,0
|
|
20240213,114400,138782590,6320,6320,6320,6320,0
|
|
20240213,114300,138782590,6320,6320,6320,6320,441
|
|
20240213,114200,135995470,6320,6320,6320,6320,0
|
|
20240213,114100,135995470,6320,6320,6320,6320,7
|
|
20240213,114000,135951230,6320,6320,6320,6320,0
|
|
20240213,113900,135951230,6320,6320,6320,6320,0
|
|
20240213,113800,135951230,6320,6320,6320,6320,0
|
|
20240213,113700,135951230,6320,6320,6320,6320,0
|
|
20240213,113600,135951230,6320,6320,6320,6320,0
|
|
20240213,113500,135951230,6320,6320,6320,6320,0
|
|
20240213,113400,135951230,6320,6320,6320,6320,0
|
|
20240213,113300,135951230,6320,6320,6320,6320,0
|
|
20240213,113200,135951230,6320,6320,6320,6320,0
|
|
20240213,113100,135951230,6320,6320,6320,6320,0
|
|
20240213,113000,135951230,6320,6320,6320,6320,2
|
|
20240213,112900,135938590,6320,6320,6320,6320,0
|
|
20240213,112800,135938590,6320,6320,6320,6320,2
|
|
20240213,112700,135925950,6290,6290,6290,6290,0
|
|
20240213,112600,135925950,6290,6290,6290,6290,0
|
|
20240213,112500,135925950,6290,6290,6290,6290,3
|
|
20240213,112400,135907080,6290,6290,6290,6290,0
|
|
20240213,112300,135907080,6290,6290,6290,6290,10
|
|
20240213,112200,135844180,6290,6290,6290,6290,8
|
|
20240213,112100,135793860,6280,6280,6280,6280,0
|
|
20240213,112000,135793860,6280,6280,6280,6280,0
|
|
20240213,111900,135793860,6280,6280,6280,6280,0
|
|
20240213,111800,135793860,6280,6280,6280,6280,0
|
|
20240213,111700,135793860,6280,6280,6280,6280,0
|
|
20240213,111600,135793860,6280,6280,6280,6280,90
|
|
20240213,111500,135228660,6280,6280,6280,6280,0
|
|
20240213,111400,135228660,6280,6280,6280,6280,0
|
|
20240213,111300,135228660,6280,6280,6280,6280,0
|
|
20240213,111200,135228660,6280,6280,6280,6280,71
|
|
20240213,111100,134782780,6280,6280,6280,6280,0
|
|
20240213,111000,134782780,6280,6280,6280,6280,0
|
|
20240213,110900,134782780,6280,6280,6280,6280,0
|
|
20240213,110800,134782780,6280,6280,6280,6280,1
|
|
20240213,110700,134776500,6280,6280,6280,6280,5
|
|
20240213,110600,134745100,6320,6320,6320,6320,1
|
|
20240213,110500,134738780,6250,6280,6280,6250,500
|
|
20240213,110400,131609290,6310,6310,6310,6310,0
|
|
20240213,110300,131609290,6310,6310,6310,6310,0
|
|
20240213,110200,131609290,6310,6310,6310,6310,9
|
|
20240213,110100,131552500,6320,6320,6320,6320,26
|
|
20240213,110000,131388180,6280,6280,6280,6280,1
|
|
20240213,105900,131381900,6280,6310,6310,6280,116
|
|
20240213,105800,130652880,6320,6320,6320,6320,0
|
|
20240213,105700,130652880,6320,6320,6320,6320,102
|
|
20240213,105600,130008240,6320,6320,6320,6320,18
|
|
20240213,105500,129894480,6320,6320,6320,6320,0
|
|
20240213,105400,129894480,6320,6320,6320,6320,1
|
|
20240213,105300,129888160,6320,6320,6320,6320,3
|
|
20240213,105200,129869200,6320,6320,6320,6320,4
|
|
20240213,105100,129843920,6320,6320,6320,6320,0
|
|
20240213,105000,129843920,6320,6320,6320,6320,10
|
|
20240213,104900,129780720,6320,6330,6330,6320,342
|
|
20240213,104800,127618390,6330,6330,6330,6330,257
|
|
20240213,104700,125991580,6330,6320,6330,6320,857
|
|
20240213,104600,120567680,6320,6310,6320,6310,139
|
|
20240213,104500,119689500,6310,6310,6310,6310,6
|
|
20240213,104400,119651640,6320,6320,6320,6320,0
|
|
20240213,104300,119651640,6320,6320,6320,6320,0
|
|
20240213,104200,119651640,6320,6320,6320,6320,0
|
|
20240213,104100,119651640,6320,6320,6320,6320,0
|
|
20240213,104000,119651640,6320,6320,6320,6320,0
|
|
20240213,103900,119651640,6320,6320,6320,6320,0
|
|
20240213,103800,119651640,6320,6320,6320,6320,6
|
|
20240213,103700,119613720,6280,6310,6310,6280,5
|
|
20240213,103600,119582230,6310,6310,6310,6310,1
|
|
20240213,103500,119575920,6310,6310,6310,6310,0
|
|
20240213,103400,119575920,6310,6310,6310,6310,5
|
|
20240213,103300,119544370,6320,6320,6320,6320,4
|
|
20240213,103200,119519090,6290,6290,6290,6290,968
|
|
20240213,103100,113430370,6240,6310,6310,6240,2002
|
|
20240213,103000,100890240,6300,6300,6300,6300,30
|
|
20240213,102900,100701240,6300,6310,6310,6300,125
|
|
20240213,102800,99912540,6320,6320,6320,6320,3
|
|
20240213,102700,99893580,6320,6320,6320,6320,19
|
|
20240213,102600,99773500,6330,6330,6330,6330,0
|
|
20240213,102500,99773500,6330,6330,6330,6330,0
|
|
20240213,102400,99773500,6330,6330,6330,6330,2
|
|
20240213,102300,99760840,6330,6330,6330,6330,2
|
|
20240213,102200,99748180,6320,6320,6320,6320,5
|
|
20240213,102100,99716580,6320,6320,6320,6320,2
|
|
20240213,102000,99703940,6320,6320,6320,6320,6
|
|
20240213,101900,99666020,6320,6320,6320,6320,0
|
|
20240213,101800,99666020,6320,6320,6320,6320,12
|
|
20240213,101700,99590180,6330,6330,6330,6330,70
|
|
20240213,101600,99147080,6320,6320,6320,6320,0
|
|
20240213,101500,99147080,6320,6320,6320,6320,0
|
|
20240213,101400,99147080,6320,6320,6320,6320,13
|
|
20240213,101300,99064920,6320,6320,6320,6320,3
|
|
20240213,101200,99045960,6320,6320,6320,6320,0
|
|
20240213,101100,99045960,6320,6320,6320,6320,0
|
|
20240213,101000,99045960,6320,6320,6320,6320,64
|
|
20240213,100900,98641480,6330,6330,6330,6330,33
|
|
20240213,100800,98432590,6330,6330,6330,6330,0
|
|
20240213,100700,98432590,6330,6330,6330,6330,2
|
|
20240213,100600,98419930,6330,6330,6330,6330,1
|
|
20240213,100500,98413600,6330,6330,6330,6330,43
|
|
20240213,100400,98141410,6320,6320,6320,6320,0
|
|
20240213,100300,98141410,6320,6320,6320,6320,0
|
|
20240213,100200,98141410,6320,6320,6320,6320,14
|
|
20240213,100100,98052930,6310,6310,6310,6310,0
|
|
20240213,100000,98052930,6310,6320,6320,6310,57
|
|
20240213,095900,97693220,6310,6310,6310,6310,0
|
|
20240213,095800,97693220,6310,6330,6330,6310,40
|
|
20240213,095700,97440720,6310,6330,6330,6310,15
|
|
20240213,095600,97346050,6330,6330,6330,6330,0
|
|
20240213,095500,97346050,6330,6330,6330,6330,0
|
|
20240213,095400,97346050,6330,6330,6330,6330,0
|
|
20240213,095300,97346050,6330,6330,6330,6330,143
|
|
20240213,095200,96440860,6320,6320,6320,6320,312
|
|
20240213,095100,94469020,6320,6320,6320,6320,124
|
|
20240213,095000,93685340,6320,6310,6320,6310,887
|
|
20240213,094900,88086000,6300,6300,6300,6300,500
|
|
20240213,094800,84936000,6300,6300,6300,6300,0
|
|
20240213,094700,84936000,6300,6300,6300,6300,126
|
|
20240213,094600,84142200,6290,6300,6300,6290,4
|
|
20240213,094500,84117020,6300,6300,6300,6300,0
|
|
20240213,094400,84117020,6300,6300,6300,6300,10
|
|
20240213,094300,84054020,6300,6300,6300,6300,0
|
|
20240213,094200,84054020,6300,6300,6300,6300,0
|
|
20240213,094100,84054020,6300,6300,6300,6300,0
|
|
20240213,094000,84054020,6300,6300,6300,6300,1
|
|
20240213,093900,84047720,6270,6300,6300,6270,106
|
|
20240213,093800,83382910,6300,6300,6300,6300,16
|
|
20240213,093700,83282110,6300,6300,6300,6300,1
|
|
20240213,093600,83275810,6300,6300,6300,6300,36
|
|
20240213,093500,83049010,6300,6300,6300,6300,8
|
|
20240213,093400,82998610,6300,6300,6300,6300,0
|
|
20240213,093300,82998610,6300,6300,6300,6300,4
|
|
20240213,093200,82973410,6310,6310,6310,6310,0
|
|
20240213,093100,82973410,6310,6300,6310,6300,420
|
|
20240213,093000,80323720,6300,6270,6300,6260,2052
|
|
20240213,092900,67476850,6270,6270,6270,6270,50
|
|
20240213,092800,67163350,6310,6310,6310,6310,0
|
|
20240213,092700,67163350,6310,6310,6310,6310,0
|
|
20240213,092600,67163350,6310,6310,6310,6310,1
|
|
20240213,092500,67157040,6270,6300,6300,6270,160
|
|
20240213,092400,66153510,6320,6320,6320,6320,0
|
|
20240213,092300,66153510,6320,6320,6320,6320,71
|
|
20240213,092200,65704790,6310,6310,6310,6310,150
|
|
20240213,092100,64758290,6310,6270,6310,6260,742
|
|
20240213,092000,60113080,6280,6280,6280,6280,48
|
|
20240213,091900,59811640,6310,6290,6310,6290,26
|
|
20240213,091800,59648060,6310,6310,6310,6310,2
|
|
20240213,091700,59635440,6320,6320,6320,6320,1
|
|
20240213,091600,59629120,6320,6320,6320,6320,1
|
|
20240213,091500,59622800,6320,6280,6320,6280,177
|
|
20240213,091400,58507660,6300,6300,6300,6280,7
|
|
20240213,091300,58463580,6300,6290,6300,6280,1044
|
|
20240213,091200,51897200,6280,6260,6280,6260,274
|
|
20240213,091100,50178460,6250,6250,6250,6250,136
|
|
20240213,091000,49328460,6250,6250,6250,6250,99
|
|
20240213,090900,48709710,6260,6250,6260,6250,2
|
|
20240213,090800,48697200,6260,6230,6260,6230,580
|
|
20240213,090700,45076340,6230,6250,6250,6230,125
|
|
20240213,090600,44295920,6230,6270,6270,6230,890
|
|
20240213,090500,38748620,6250,6260,6270,6250,386
|
|
20240213,090400,36332490,6250,6240,6250,6230,211
|
|
20240213,090300,35017270,6260,6260,6260,6250,680
|
|
20240213,090200,30767090,6280,6260,6290,6260,152
|
|
20240213,090100,29814550,6290,6230,6290,6230,736
|
|
20240213,090000,25221250,6230,6240,6240,6230,4042
|