574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183100,296602420,6470,6470,6470,6470,5233
|
|
20240215,183000,296602420,6470,6470,6470,6470,0
|
|
20240215,182900,296602420,6470,6470,6470,6470,0
|
|
20240215,182800,296602420,6470,6470,6470,6470,0
|
|
20240215,182700,296602420,6470,6470,6470,6470,0
|
|
20240215,182600,296602420,6470,6470,6470,6470,0
|
|
20240215,182500,296602420,6470,6470,6470,6470,0
|
|
20240215,182400,296602420,6470,6470,6470,6470,0
|
|
20240215,182300,296602420,6470,6470,6470,6470,0
|
|
20240215,182200,296602420,6470,6470,6470,6470,0
|
|
20240215,182100,296602420,6470,6470,6470,6470,0
|
|
20240215,182000,296602420,6470,6470,6470,6470,0
|
|
20240215,181900,296602420,6470,6470,6470,6470,0
|
|
20240215,181800,296602420,6470,6470,6470,6470,0
|
|
20240215,181700,296602420,6470,6470,6470,6470,0
|
|
20240215,181600,296602420,6470,6470,6470,6470,0
|
|
20240215,181500,296602420,6470,6470,6470,6470,0
|
|
20240215,181400,296602420,6470,6470,6470,6470,0
|
|
20240215,181300,296602420,6470,6470,6470,6470,0
|
|
20240215,181200,296602420,6470,6470,6470,6470,0
|
|
20240215,181100,296602420,6470,6470,6470,6470,0
|
|
20240215,181000,296602420,6470,6470,6470,6470,0
|
|
20240215,180900,296602420,6470,6470,6470,6470,0
|
|
20240215,180800,296602420,6470,6470,6470,6470,0
|
|
20240215,180700,296602420,6470,6470,6470,6470,0
|
|
20240215,180600,296602420,6470,6470,6470,6470,0
|
|
20240215,180500,296602420,6470,6470,6470,6470,0
|
|
20240215,180400,296602420,6470,6470,6470,6470,0
|
|
20240215,180300,296602420,6470,6470,6470,6470,0
|
|
20240215,180200,296602420,6470,6470,6470,6470,0
|
|
20240215,180100,296602420,6470,6470,6470,6470,5233
|
|
20240215,180000,296602420,6470,6470,6470,6470,0
|
|
20240215,175900,296602420,6470,6470,6470,6470,0
|
|
20240215,175800,296602420,6470,6470,6470,6470,0
|
|
20240215,175700,296602420,6470,6470,6470,6470,0
|
|
20240215,175600,296602420,6470,6470,6470,6470,0
|
|
20240215,175500,296602420,6470,6470,6470,6470,0
|
|
20240215,175400,296602420,6470,6470,6470,6470,0
|
|
20240215,175300,296602420,6470,6470,6470,6470,0
|
|
20240215,175200,296602420,6470,6470,6470,6470,0
|
|
20240215,175100,296602420,6470,6470,6470,6470,0
|
|
20240215,175000,296602420,6470,6470,6470,6470,0
|
|
20240215,174900,296602420,6470,6470,6470,6470,0
|
|
20240215,174800,296602420,6470,6470,6470,6470,0
|
|
20240215,174700,296602420,6470,6470,6470,6470,0
|
|
20240215,174600,296602420,6470,6470,6470,6470,0
|
|
20240215,174500,296602420,6470,6470,6470,6470,0
|
|
20240215,174400,296602420,6470,6470,6470,6470,0
|
|
20240215,174300,296602420,6470,6470,6470,6470,0
|
|
20240215,174200,296602420,6470,6470,6470,6470,0
|
|
20240215,174100,296602420,6470,6470,6470,6470,0
|
|
20240215,174000,296602420,6470,6470,6470,6470,0
|
|
20240215,173900,296602420,6470,6470,6470,6470,0
|
|
20240215,173800,296602420,6470,6470,6470,6470,0
|
|
20240215,173700,296602420,6470,6470,6470,6470,0
|
|
20240215,173600,296602420,6470,6470,6470,6470,0
|
|
20240215,173500,296602420,6470,6470,6470,6470,0
|
|
20240215,173400,296602420,6470,6470,6470,6470,0
|
|
20240215,173300,296602420,6470,6470,6470,6470,0
|
|
20240215,173200,296602420,6470,6470,6470,6470,0
|
|
20240215,173100,296602420,6470,6470,6470,6470,5233
|
|
20240215,173000,296602420,6470,6470,6470,6470,0
|
|
20240215,172900,296602420,6470,6470,6470,6470,0
|
|
20240215,172800,296602420,6470,6470,6470,6470,0
|
|
20240215,172700,296602420,6470,6470,6470,6470,0
|
|
20240215,172600,296602420,6470,6470,6470,6470,0
|
|
20240215,172500,296602420,6470,6470,6470,6470,0
|
|
20240215,172400,296602420,6470,6470,6470,6470,0
|
|
20240215,172300,296602420,6470,6470,6470,6470,0
|
|
20240215,172200,296602420,6470,6470,6470,6470,0
|
|
20240215,172100,296602420,6470,6470,6470,6470,0
|
|
20240215,172000,296602420,6470,6470,6470,6470,0
|
|
20240215,171900,296602420,6470,6470,6470,6470,0
|
|
20240215,171800,296602420,6470,6470,6470,6470,0
|
|
20240215,171700,296602420,6470,6470,6470,6470,0
|
|
20240215,171600,296602420,6470,6470,6470,6470,0
|
|
20240215,171500,296602420,6470,6470,6470,6470,0
|
|
20240215,171400,296602420,6470,6470,6470,6470,0
|
|
20240215,171300,296602420,6470,6470,6470,6470,0
|
|
20240215,171200,296602420,6470,6470,6470,6470,0
|
|
20240215,171100,296602420,6470,6470,6470,6470,0
|
|
20240215,171000,296602420,6470,6470,6470,6470,0
|
|
20240215,170900,296602420,6470,6470,6470,6470,0
|
|
20240215,170800,296602420,6470,6470,6470,6470,0
|
|
20240215,170700,296602420,6470,6470,6470,6470,0
|
|
20240215,170600,296602420,6470,6470,6470,6470,0
|
|
20240215,170500,296602420,6470,6470,6470,6470,0
|
|
20240215,170400,296602420,6470,6470,6470,6470,0
|
|
20240215,170300,296602420,6470,6470,6470,6470,0
|
|
20240215,170200,296602420,6470,6470,6470,6470,0
|
|
20240215,170100,296602420,6470,6470,6470,6470,5233
|
|
20240215,170000,296602420,6470,6470,6470,6470,0
|
|
20240215,165900,296602420,6470,6470,6470,6470,0
|
|
20240215,165800,296602420,6470,6470,6470,6470,0
|
|
20240215,165700,296602420,6470,6470,6470,6470,0
|
|
20240215,165600,296602420,6470,6470,6470,6470,0
|
|
20240215,165500,296602420,6470,6470,6470,6470,0
|
|
20240215,165400,296602420,6470,6470,6470,6470,0
|
|
20240215,165300,296602420,6470,6470,6470,6470,0
|
|
20240215,165200,296602420,6470,6470,6470,6470,0
|
|
20240215,165100,296602420,6470,6470,6470,6470,0
|
|
20240215,165000,296602420,6470,6470,6470,6470,0
|
|
20240215,164900,296602420,6470,6470,6470,6470,0
|
|
20240215,164800,296602420,6470,6470,6470,6470,0
|
|
20240215,164700,296602420,6470,6470,6470,6470,0
|
|
20240215,164600,296602420,6470,6470,6470,6470,0
|
|
20240215,164500,296602420,6470,6470,6470,6470,0
|
|
20240215,164400,296602420,6470,6470,6470,6470,0
|
|
20240215,164300,296602420,6470,6470,6470,6470,0
|
|
20240215,164200,296602420,6470,6470,6470,6470,0
|
|
20240215,164100,296602420,6470,6470,6470,6470,0
|
|
20240215,164000,296602420,6470,6470,6470,6470,0
|
|
20240215,163900,296602420,6470,6470,6470,6470,0
|
|
20240215,163800,296602420,6470,6470,6470,6470,0
|
|
20240215,163700,296602420,6470,6470,6470,6470,0
|
|
20240215,163600,296602420,6470,6470,6470,6470,0
|
|
20240215,163500,296602420,6470,6470,6470,6470,0
|
|
20240215,163400,296602420,6470,6470,6470,6470,0
|
|
20240215,163300,296602420,6470,6470,6470,6470,0
|
|
20240215,163200,296602420,6470,6470,6470,6470,0
|
|
20240215,163100,296602420,6470,6470,6470,6470,5233
|
|
20240215,163000,296602420,6470,6470,6470,6470,0
|
|
20240215,162900,296602420,6470,6470,6470,6470,0
|
|
20240215,162800,296602420,6470,6470,6470,6470,0
|
|
20240215,162700,296602420,6470,6470,6470,6470,0
|
|
20240215,162600,296602420,6470,6470,6470,6470,0
|
|
20240215,162500,296602420,6470,6470,6470,6470,0
|
|
20240215,162400,296602420,6470,6470,6470,6470,0
|
|
20240215,162300,296602420,6470,6470,6470,6470,0
|
|
20240215,162200,296602420,6470,6470,6470,6470,0
|
|
20240215,162100,296602420,6470,6470,6470,6470,0
|
|
20240215,162000,296602420,6470,6470,6470,6470,0
|
|
20240215,161900,296602420,6470,6470,6470,6470,0
|
|
20240215,161800,296602420,6470,6470,6470,6470,0
|
|
20240215,161700,296602420,6470,6470,6470,6470,0
|
|
20240215,161600,296602420,6470,6470,6470,6470,0
|
|
20240215,161500,296602420,6470,6470,6470,6470,0
|
|
20240215,161400,296602420,6470,6470,6470,6470,0
|
|
20240215,161300,296602420,6470,6470,6470,6470,0
|
|
20240215,161200,296602420,6470,6470,6470,6470,0
|
|
20240215,161100,296602420,6470,6470,6470,6470,0
|
|
20240215,161000,296602420,6470,6470,6470,6470,0
|
|
20240215,160900,296602420,6470,6470,6470,6470,0
|
|
20240215,160800,296602420,6470,6470,6470,6470,0
|
|
20240215,160700,296602420,6470,6470,6470,6470,0
|
|
20240215,160600,296602420,6470,6470,6470,6470,0
|
|
20240215,160500,296602420,6470,6470,6470,6470,0
|
|
20240215,160400,296602420,6470,6470,6470,6470,0
|
|
20240215,160300,296602420,6470,6470,6470,6470,0
|
|
20240215,160200,296602420,6470,6470,6470,6470,0
|
|
20240215,160100,296602420,6470,6470,6470,6470,5233
|
|
20240215,160000,296602420,6470,6470,6470,6470,0
|
|
20240215,155900,296602420,6470,6470,6470,6470,0
|
|
20240215,155800,296602420,6470,6470,6470,6470,0
|
|
20240215,155700,296602420,6470,6470,6470,6470,0
|
|
20240215,155600,296602420,6470,6470,6470,6470,0
|
|
20240215,155500,296602420,6470,6470,6470,6470,0
|
|
20240215,155400,296602420,6470,6470,6470,6470,0
|
|
20240215,155300,296602420,6470,6470,6470,6470,0
|
|
20240215,155200,296602420,6470,6470,6470,6470,0
|
|
20240215,155100,296602420,6470,6470,6470,6470,0
|
|
20240215,155000,296602420,6470,6470,6470,6470,0
|
|
20240215,154900,296602420,6470,6470,6470,6470,0
|
|
20240215,154800,296602420,6470,6470,6470,6470,0
|
|
20240215,154700,296602420,6470,6470,6470,6470,0
|
|
20240215,154600,296602420,6470,6470,6470,6470,0
|
|
20240215,154500,296602420,6470,6470,6470,6470,0
|
|
20240215,154400,296602420,6470,6470,6470,6470,0
|
|
20240215,154300,296602420,6470,6470,6470,6470,0
|
|
20240215,154200,296602420,6470,6470,6470,6470,0
|
|
20240215,154100,296602420,6470,6470,6470,6470,0
|
|
20240215,154000,296602420,6470,6470,6470,6470,0
|
|
20240215,153900,296602420,6470,6470,6470,6470,0
|
|
20240215,153800,296602420,6470,6470,6470,6470,0
|
|
20240215,153700,296602420,6470,6470,6470,6470,0
|
|
20240215,153600,296602420,6470,6470,6470,6470,0
|
|
20240215,153500,296602420,6470,6470,6470,6470,0
|
|
20240215,153400,296602420,6470,6470,6470,6470,0
|
|
20240215,153300,296602420,6470,6470,6470,6470,0
|
|
20240215,153200,296602420,6470,6470,6470,6470,0
|
|
20240215,153100,296602420,6470,6470,6470,6470,5233
|
|
20240215,153000,296602420,6470,6470,6470,6470,5233
|
|
20240215,152900,262744910,6440,6440,6440,6440,0
|
|
20240215,152800,262744910,6440,6440,6440,6440,0
|
|
20240215,152700,262744910,6440,6440,6440,6440,0
|
|
20240215,152600,262744910,6440,6440,6440,6440,0
|
|
20240215,152500,262744910,6440,6440,6440,6440,0
|
|
20240215,152400,262744910,6440,6440,6440,6440,0
|
|
20240215,152300,262744910,6440,6440,6440,6440,0
|
|
20240215,152200,262744910,6440,6440,6440,6440,0
|
|
20240215,152100,262744910,6440,6440,6440,6440,0
|
|
20240215,152000,262744910,6440,6440,6440,6440,0
|
|
20240215,151900,262744910,6440,6420,6440,6420,49
|
|
20240215,151800,262430030,6420,6420,6420,6420,18
|
|
20240215,151700,262314470,6420,6420,6420,6420,53
|
|
20240215,151600,261974210,6420,6420,6420,6420,126
|
|
20240215,151500,261165290,6420,6420,6420,6420,0
|
|
20240215,151400,261165290,6420,6420,6420,6420,325
|
|
20240215,151300,259078790,6420,6420,6420,6420,99
|
|
20240215,151200,258443210,6450,6430,6450,6430,331
|
|
20240215,151100,256312320,6430,6430,6430,6420,55
|
|
20240215,151000,255958950,6430,6410,6430,6400,1627
|
|
20240215,150900,245505180,6410,6410,6410,6410,0
|
|
20240215,150800,245505180,6410,6410,6410,6410,10
|
|
20240215,150700,245441080,6400,6400,6400,6400,0
|
|
20240215,150600,245441080,6400,6400,6400,6400,0
|
|
20240215,150500,245441080,6400,6400,6400,6400,0
|
|
20240215,150400,245441080,6400,6410,6410,6400,1000
|
|
20240215,150300,239038730,6410,6410,6410,6410,0
|
|
20240215,150200,239038730,6410,6410,6410,6410,1
|
|
20240215,150100,239032320,6410,6410,6410,6410,82
|
|
20240215,150000,238506700,6410,6410,6410,6410,34
|
|
20240215,145900,238288760,6430,6430,6430,6430,0
|
|
20240215,145800,238288760,6430,6430,6430,6430,0
|
|
20240215,145700,238288760,6430,6430,6430,6430,58
|
|
20240215,145600,237915820,6420,6420,6420,6420,0
|
|
20240215,145500,237915820,6420,6410,6420,6400,1396
|
|
20240215,145400,228954660,6410,6410,6410,6410,83
|
|
20240215,145300,228422630,6410,6410,6410,6400,228
|
|
20240215,145200,226962700,6410,6410,6410,6410,27
|
|
20240215,145100,226789630,6410,6410,6410,6410,0
|
|
20240215,145000,226789630,6410,6410,6410,6410,80
|
|
20240215,144900,226276830,6410,6410,6410,6410,0
|
|
20240215,144800,226276830,6410,6440,6440,6410,102
|
|
20240215,144700,225622380,6410,6410,6410,6410,0
|
|
20240215,144600,225622380,6410,6420,6420,6410,30
|
|
20240215,144500,225430050,6420,6420,6420,6420,0
|
|
20240215,144400,225430050,6420,6420,6420,6420,28
|
|
20240215,144300,225250290,6420,6420,6420,6420,186
|
|
20240215,144200,224056170,6420,6420,6420,6420,15
|
|
20240215,144100,223959870,6410,6410,6410,6410,0
|
|
20240215,144000,223959870,6410,6410,6410,6410,1
|
|
20240215,143900,223953460,6420,6420,6420,6420,8
|
|
20240215,143800,223902100,6420,6410,6420,6410,53
|
|
20240215,143700,223562150,6410,6410,6410,6410,1
|
|
20240215,143600,223555740,6410,6410,6410,6410,5
|
|
20240215,143500,223523690,6410,6410,6410,6410,0
|
|
20240215,143400,223523690,6410,6410,6410,6410,1
|
|
20240215,143300,223517280,6410,6410,6410,6410,1
|
|
20240215,143200,223510870,6410,6420,6420,6410,12
|
|
20240215,143100,223433840,6420,6420,6420,6420,2
|
|
20240215,143000,223421000,6440,6440,6440,6440,11
|
|
20240215,142900,223350160,6430,6430,6430,6430,29
|
|
20240215,142800,223163690,6420,6420,6420,6420,124
|
|
20240215,142700,222367610,6410,6410,6410,6410,0
|
|
20240215,142600,222367610,6410,6410,6410,6410,2
|
|
20240215,142500,222354790,6410,6410,6410,6410,0
|
|
20240215,142400,222354790,6410,6410,6410,6410,1
|
|
20240215,142300,222348380,6420,6420,6420,6420,0
|
|
20240215,142200,222348380,6420,6420,6420,6420,0
|
|
20240215,142100,222348380,6420,6420,6420,6420,10
|
|
20240215,142000,222284180,6410,6410,6410,6410,1
|
|
20240215,141900,222277770,6410,6410,6410,6410,1
|
|
20240215,141800,222271360,6410,6410,6410,6410,67
|
|
20240215,141700,221841890,6410,6410,6410,6410,9
|
|
20240215,141600,221784200,6410,6410,6410,6410,0
|
|
20240215,141500,221784200,6410,6410,6410,6410,1
|
|
20240215,141400,221777790,6410,6410,6410,6400,185
|
|
20240215,141300,220593500,6410,6410,6410,6410,0
|
|
20240215,141200,220593500,6410,6410,6410,6410,38
|
|
20240215,141100,220349920,6410,6410,6410,6410,2
|
|
20240215,141000,220337100,6400,6410,6420,6400,327
|
|
20240215,140900,218243290,6400,6400,6400,6400,0
|
|
20240215,140800,218243290,6400,6400,6400,6400,25
|
|
20240215,140700,218083290,6430,6410,6430,6410,1514
|
|
20240215,140600,208348770,6440,6440,6440,6440,0
|
|
20240215,140500,208348770,6440,6400,6440,6400,4136
|
|
20240215,140400,181733990,6410,6410,6410,6410,73
|
|
20240215,140300,181266060,6430,6420,6430,6420,730
|
|
20240215,140200,176573520,6410,6410,6410,6410,1
|
|
20240215,140100,176567110,6420,6420,6420,6420,2
|
|
20240215,140000,176554270,6420,6420,6420,6420,0
|
|
20240215,135900,176554270,6420,6420,6420,6420,17
|
|
20240215,135800,176445130,6410,6410,6420,6410,83
|
|
20240215,135700,175912290,6420,6420,6420,6420,0
|
|
20240215,135600,175912290,6420,6420,6420,6420,140
|
|
20240215,135500,175013490,6410,6410,6410,6410,50
|
|
20240215,135400,174692990,6410,6410,6410,6410,33
|
|
20240215,135300,174481460,6440,6440,6440,6440,195
|
|
20240215,135200,173225660,6430,6400,6430,6400,441
|
|
20240215,135100,170398520,6400,6400,6400,6400,37
|
|
20240215,135000,170161720,6390,6390,6390,6390,0
|
|
20240215,134900,170161720,6390,6410,6430,6390,51
|
|
20240215,134800,169834890,6410,6400,6410,6400,3806
|
|
20240215,134700,145438490,6410,6400,6410,6400,46
|
|
20240215,134600,145143920,6400,6390,6400,6390,3601
|
|
20240215,134500,122103550,6390,6390,6390,6390,0
|
|
20240215,134400,122103550,6390,6390,6390,6390,0
|
|
20240215,134300,122103550,6390,6390,6390,6390,70
|
|
20240215,134200,121656250,6390,6390,6390,6390,0
|
|
20240215,134100,121656250,6390,6390,6390,6390,0
|
|
20240215,134000,121656250,6390,6390,6390,6390,0
|
|
20240215,133900,121656250,6390,6390,6390,6390,10
|
|
20240215,133800,121592350,6340,6340,6340,6340,0
|
|
20240215,133700,121592350,6340,6360,6360,6340,52
|
|
20240215,133600,121261910,6360,6390,6390,6360,8
|
|
20240215,133500,121210880,6390,6390,6390,6390,0
|
|
20240215,133400,121210880,6390,6360,6390,6360,153
|
|
20240215,133300,120234440,6400,6400,6400,6400,26
|
|
20240215,133200,120068040,6390,6390,6390,6390,0
|
|
20240215,133100,120068040,6390,6390,6390,6390,0
|
|
20240215,133000,120068040,6390,6350,6390,6350,136
|
|
20240215,132900,119203230,6330,6330,6330,6330,0
|
|
20240215,132800,119203230,6330,6390,6390,6330,230
|
|
20240215,132700,117744810,6400,6370,6400,6370,136
|
|
20240215,132600,116874970,6340,6340,6340,6340,26
|
|
20240215,132500,116710130,6340,6350,6350,6330,180
|
|
20240215,132400,115570020,6350,6360,6360,6350,73
|
|
20240215,132300,115105770,6370,6370,6370,6370,0
|
|
20240215,132200,115105770,6370,6370,6370,6370,1
|
|
20240215,132100,115099400,6370,6370,6370,6370,2
|
|
20240215,132000,115086660,6370,6370,6370,6370,0
|
|
20240215,131900,115086660,6370,6370,6370,6370,0
|
|
20240215,131800,115086660,6370,6370,6370,6370,0
|
|
20240215,131700,115086660,6370,6370,6370,6370,0
|
|
20240215,131600,115086660,6370,6370,6370,6370,0
|
|
20240215,131500,115086660,6370,6370,6370,6370,0
|
|
20240215,131400,115086660,6370,6370,6370,6370,0
|
|
20240215,131300,115086660,6370,6370,6370,6370,0
|
|
20240215,131200,115086660,6370,6370,6370,6370,0
|
|
20240215,131100,115086660,6370,6370,6370,6370,0
|
|
20240215,131000,115086660,6370,6370,6370,6370,0
|
|
20240215,130900,115086660,6370,6370,6370,6370,0
|
|
20240215,130800,115086660,6370,6370,6370,6370,0
|
|
20240215,130700,115086660,6370,6370,6370,6370,0
|
|
20240215,130600,115086660,6370,6370,6370,6370,10
|
|
20240215,130500,115022960,6370,6370,6370,6370,0
|
|
20240215,130400,115022960,6370,6370,6370,6370,1
|
|
20240215,130300,115016590,6370,6370,6370,6370,700
|
|
20240215,130200,110557590,6400,6400,6400,6400,0
|
|
20240215,130100,110557590,6400,6390,6400,6390,173
|
|
20240215,130000,109450890,6400,6400,6400,6400,0
|
|
20240215,125900,109450890,6400,6400,6400,6400,0
|
|
20240215,125800,109450890,6400,6400,6400,6400,0
|
|
20240215,125700,109450890,6400,6400,6400,6400,0
|
|
20240215,125600,109450890,6400,6400,6400,6400,0
|
|
20240215,125500,109450890,6400,6390,6400,6390,100
|
|
20240215,125400,108811030,6400,6400,6400,6400,10
|
|
20240215,125300,108747030,6400,6400,6400,6400,0
|
|
20240215,125200,108747030,6400,6400,6400,6400,0
|
|
20240215,125100,108747030,6400,6400,6400,6400,0
|
|
20240215,125000,108747030,6400,6400,6400,6400,0
|
|
20240215,124900,108747030,6400,6400,6400,6400,0
|
|
20240215,124800,108747030,6400,6400,6400,6400,10
|
|
20240215,124700,108683030,6400,6400,6400,6400,0
|
|
20240215,124600,108683030,6400,6400,6400,6400,4
|
|
20240215,124500,108657430,6400,6400,6400,6400,0
|
|
20240215,124400,108657430,6400,6400,6400,6400,0
|
|
20240215,124300,108657430,6400,6400,6400,6400,1
|
|
20240215,124200,108651030,6380,6380,6380,6380,0
|
|
20240215,124100,108651030,6380,6380,6380,6380,0
|
|
20240215,124000,108651030,6380,6380,6380,6380,0
|
|
20240215,123900,108651030,6380,6380,6380,6380,0
|
|
20240215,123800,108651030,6380,6380,6380,6380,140
|
|
20240215,123700,107757830,6390,6390,6390,6390,10
|
|
20240215,123600,107693930,6400,6400,6400,6400,50
|
|
20240215,123500,107373930,6400,6400,6400,6400,0
|
|
20240215,123400,107373930,6400,6400,6400,6400,0
|
|
20240215,123300,107373930,6400,6400,6400,6400,0
|
|
20240215,123200,107373930,6400,6400,6400,6400,1
|
|
20240215,123100,107367530,6400,6400,6400,6400,0
|
|
20240215,123000,107367530,6400,6400,6400,6400,0
|
|
20240215,122900,107367530,6400,6400,6400,6400,11
|
|
20240215,122800,107297130,6400,6400,6400,6400,0
|
|
20240215,122700,107297130,6400,6400,6400,6400,0
|
|
20240215,122600,107297130,6400,6400,6400,6400,8
|
|
20240215,122500,107245930,6410,6410,6410,6410,0
|
|
20240215,122400,107245930,6410,6410,6410,6410,0
|
|
20240215,122300,107245930,6410,6410,6410,6410,8
|
|
20240215,122200,107194650,6410,6400,6410,6400,131
|
|
20240215,122100,106355000,6400,6410,6410,6400,160
|
|
20240215,122000,105329410,6420,6410,6420,6410,8
|
|
20240215,121900,105278120,6410,6430,6430,6410,53
|
|
20240215,121800,104937600,6430,6430,6430,6430,144
|
|
20240215,121700,104011680,6430,6420,6430,6420,281
|
|
20240215,121600,102205090,6420,6410,6420,6410,531
|
|
20240215,121500,98798950,6410,6410,6410,6410,0
|
|
20240215,121400,98798950,6410,6410,6410,6410,8
|
|
20240215,121300,98747670,6410,6410,6410,6410,0
|
|
20240215,121200,98747670,6410,6410,6410,6410,1
|
|
20240215,121100,98741260,6410,6410,6410,6410,9
|
|
20240215,121000,98683570,6420,6420,6420,6420,100
|
|
20240215,120900,98041570,6420,6420,6420,6420,0
|
|
20240215,120800,98041570,6420,6420,6420,6420,0
|
|
20240215,120700,98041570,6420,6420,6420,6420,0
|
|
20240215,120600,98041570,6420,6370,6420,6370,180
|
|
20240215,120500,96888830,6400,6400,6400,6400,42
|
|
20240215,120400,96620030,6400,6400,6400,6400,100
|
|
20240215,120300,95980030,6400,6400,6400,6400,18
|
|
20240215,120200,95864830,6360,6360,6360,6360,23
|
|
20240215,120100,95718550,6360,6400,6400,6360,672
|
|
20240215,120000,91420150,6420,6380,6420,6380,3069
|
|
20240215,115900,71785270,6380,6360,6380,6360,87
|
|
20240215,115800,71230270,6380,6380,6380,6380,0
|
|
20240215,115700,71230270,6380,6370,6380,6370,63
|
|
20240215,115600,70828730,6350,6350,6350,6350,5
|
|
20240215,115500,70796980,6350,6350,6350,6350,0
|
|
20240215,115400,70796980,6350,6350,6350,6350,0
|
|
20240215,115300,70796980,6350,6350,6350,6350,0
|
|
20240215,115200,70796980,6350,6350,6350,6350,0
|
|
20240215,115100,70796980,6350,6350,6350,6350,0
|
|
20240215,115000,70796980,6350,6350,6350,6350,0
|
|
20240215,114900,70796980,6350,6350,6350,6350,0
|
|
20240215,114800,70796980,6350,6350,6350,6350,0
|
|
20240215,114700,70796980,6350,6350,6350,6350,0
|
|
20240215,114600,70796980,6350,6350,6350,6350,159
|
|
20240215,114500,69787330,6350,6350,6350,6350,0
|
|
20240215,114400,69787330,6350,6350,6350,6350,0
|
|
20240215,114300,69787330,6350,6350,6350,6350,10
|
|
20240215,114200,69723830,6350,6350,6350,6350,0
|
|
20240215,114100,69723830,6350,6350,6350,6350,0
|
|
20240215,114000,69723830,6350,6350,6350,6350,0
|
|
20240215,113900,69723830,6350,6350,6350,6350,0
|
|
20240215,113800,69723830,6350,6350,6350,6350,0
|
|
20240215,113700,69723830,6350,6350,6350,6350,0
|
|
20240215,113600,69723830,6350,6350,6350,6350,1
|
|
20240215,113500,69717480,6350,6350,6350,6350,1
|
|
20240215,113400,69711130,6350,6350,6350,6350,4
|
|
20240215,113300,69685730,6330,6330,6330,6330,0
|
|
20240215,113200,69685730,6330,6330,6330,6330,0
|
|
20240215,113100,69685730,6330,6330,6330,6330,0
|
|
20240215,113000,69685730,6330,6330,6330,6330,90
|
|
20240215,112900,69116030,6330,6330,6330,6330,0
|
|
20240215,112800,69116030,6330,6340,6340,6330,60
|
|
20240215,112700,68736030,6340,6340,6340,6340,0
|
|
20240215,112600,68736030,6340,6340,6340,6340,0
|
|
20240215,112500,68736030,6340,6350,6350,6340,79
|
|
20240215,112400,68235090,6340,6340,6340,6340,0
|
|
20240215,112300,68235090,6340,6340,6340,6340,0
|
|
20240215,112200,68235090,6340,6340,6340,6340,0
|
|
20240215,112100,68235090,6340,6340,6340,6340,0
|
|
20240215,112000,68235090,6340,6340,6340,6340,0
|
|
20240215,111900,68235090,6340,6340,6340,6340,0
|
|
20240215,111800,68235090,6340,6340,6340,6340,0
|
|
20240215,111700,68235090,6340,6340,6340,6340,0
|
|
20240215,111600,68235090,6340,6340,6340,6340,0
|
|
20240215,111500,68235090,6340,6340,6340,6340,4
|
|
20240215,111400,68209730,6370,6370,6370,6370,0
|
|
20240215,111300,68209730,6370,6370,6370,6370,0
|
|
20240215,111200,68209730,6370,6370,6370,6370,0
|
|
20240215,111100,68209730,6370,6370,6370,6370,0
|
|
20240215,111000,68209730,6370,6370,6370,6370,0
|
|
20240215,110900,68209730,6370,6370,6370,6370,8
|
|
20240215,110800,68158770,6370,6370,6370,6370,0
|
|
20240215,110700,68158770,6370,6370,6370,6370,0
|
|
20240215,110600,68158770,6370,6360,6370,6360,163
|
|
20240215,110500,67121460,6360,6360,6360,6360,0
|
|
20240215,110400,67121460,6360,6360,6360,6360,0
|
|
20240215,110300,67121460,6360,6360,6360,6360,0
|
|
20240215,110200,67121460,6360,6360,6360,6360,0
|
|
20240215,110100,67121460,6360,6360,6360,6360,0
|
|
20240215,110000,67121460,6360,6360,6360,6360,11
|
|
20240215,105900,67051500,6350,6350,6350,6350,0
|
|
20240215,105800,67051500,6350,6350,6350,6350,0
|
|
20240215,105700,67051500,6350,6350,6350,6350,3
|
|
20240215,105600,67032450,6330,6330,6330,6330,0
|
|
20240215,105500,67032450,6330,6330,6330,6330,0
|
|
20240215,105400,67032450,6330,6330,6330,6330,1
|
|
20240215,105300,67026120,6330,6330,6330,6310,1137
|
|
20240215,105200,59834010,6330,6330,6330,6330,0
|
|
20240215,105100,59834010,6330,6330,6330,6330,0
|
|
20240215,105000,59834010,6330,6330,6330,6330,0
|
|
20240215,104900,59834010,6330,6330,6330,6330,440
|
|
20240215,104800,57048810,6350,6350,6350,6350,0
|
|
20240215,104700,57048810,6350,6350,6350,6350,0
|
|
20240215,104600,57048810,6350,6350,6350,6350,8
|
|
20240215,104500,56998010,6350,6350,6350,6350,0
|
|
20240215,104400,56998010,6350,6350,6350,6350,3
|
|
20240215,104300,56978960,6360,6360,6360,6360,0
|
|
20240215,104200,56978960,6360,6360,6360,6360,0
|
|
20240215,104100,56978960,6360,6360,6360,6360,0
|
|
20240215,104000,56978960,6360,6360,6360,6360,2
|
|
20240215,103900,56966240,6330,6330,6330,6330,0
|
|
20240215,103800,56966240,6330,6330,6330,6330,0
|
|
20240215,103700,56966240,6330,6330,6350,6330,112
|
|
20240215,103600,56257260,6360,6360,6360,6360,0
|
|
20240215,103500,56257260,6360,6340,6360,6340,98
|
|
20240215,103400,55635000,6310,6340,6340,6300,761
|
|
20240215,103300,50831210,6370,6370,6370,6370,2
|
|
20240215,103200,50818470,6370,6370,6370,6370,0
|
|
20240215,103100,50818470,6370,6340,6370,6340,2
|
|
20240215,103000,50805760,6370,6370,6370,6370,0
|
|
20240215,102900,50805760,6370,6370,6370,6370,0
|
|
20240215,102800,50805760,6370,6370,6370,6370,0
|
|
20240215,102700,50805760,6370,6370,6370,6370,0
|
|
20240215,102600,50805760,6370,6370,6370,6370,1
|
|
20240215,102500,50799390,6370,6360,6370,6360,3
|
|
20240215,102400,50780300,6360,6360,6360,6360,2
|
|
20240215,102300,50767580,6360,6360,6360,6360,0
|
|
20240215,102200,50767580,6360,6360,6360,6360,18
|
|
20240215,102100,50653100,6370,6330,6370,6330,508
|
|
20240215,102000,47437140,6340,6340,6340,6340,0
|
|
20240215,101900,47437140,6340,6340,6340,6340,123
|
|
20240215,101800,46657320,6330,6340,6350,6330,43
|
|
20240215,101700,46385090,6350,6340,6350,6340,3
|
|
20240215,101600,46366060,6340,6350,6350,6340,62
|
|
20240215,101500,45972380,6370,6370,6370,6370,0
|
|
20240215,101400,45972380,6370,6370,6370,6370,0
|
|
20240215,101300,45972380,6370,6370,6370,6370,0
|
|
20240215,101200,45972380,6370,6370,6370,6370,0
|
|
20240215,101100,45972380,6370,6370,6370,6370,5
|
|
20240215,101000,45940530,6370,6370,6370,6370,0
|
|
20240215,100900,45940530,6370,6370,6370,6370,0
|
|
20240215,100800,45940530,6370,6370,6370,6370,198
|
|
20240215,100700,44679270,6360,6360,6360,6360,39
|
|
20240215,100600,44431230,6360,6350,6360,6350,5
|
|
20240215,100500,44399460,6360,6360,6360,6360,80
|
|
20240215,100400,43890660,6350,6350,6350,6350,5
|
|
20240215,100300,43858910,6350,6350,6350,6350,0
|
|
20240215,100200,43858910,6350,6350,6350,6350,0
|
|
20240215,100100,43858910,6350,6350,6350,6350,45
|
|
20240215,100000,43573160,6330,6330,6330,6330,0
|
|
20240215,095900,43573160,6330,6330,6330,6330,0
|
|
20240215,095800,43573160,6330,6330,6330,6330,0
|
|
20240215,095700,43573160,6330,6330,6330,6330,0
|
|
20240215,095600,43573160,6330,6330,6330,6330,0
|
|
20240215,095500,43573160,6330,6330,6330,6330,1
|
|
20240215,095400,43566830,6340,6340,6340,6340,0
|
|
20240215,095300,43566830,6340,6340,6340,6340,0
|
|
20240215,095200,43566830,6340,6340,6340,6340,1
|
|
20240215,095100,43560490,6310,6310,6310,6310,0
|
|
20240215,095000,43560490,6310,6310,6310,6310,180
|
|
20240215,094900,42424690,6310,6310,6310,6310,622
|
|
20240215,094800,38499870,6310,6310,6310,6310,0
|
|
20240215,094700,38499870,6310,6310,6310,6310,31
|
|
20240215,094600,38304260,6310,6310,6310,6310,0
|
|
20240215,094500,38304260,6310,6320,6320,6310,2
|
|
20240215,094400,38291630,6340,6340,6340,6340,0
|
|
20240215,094300,38291630,6340,6340,6340,6340,1590
|
|
20240215,094200,28211030,6310,6310,6310,6310,0
|
|
20240215,094100,28211030,6310,6310,6310,6310,0
|
|
20240215,094000,28211030,6310,6310,6310,6310,0
|
|
20240215,093900,28211030,6310,6310,6310,6310,12
|
|
20240215,093800,28135310,6330,6330,6330,6330,0
|
|
20240215,093700,28135310,6330,6330,6330,6330,0
|
|
20240215,093600,28135310,6330,6330,6330,6330,10
|
|
20240215,093500,28072010,6340,6340,6340,6340,1
|
|
20240215,093400,28065670,6340,6340,6340,6340,0
|
|
20240215,093300,28065670,6340,6340,6340,6340,1
|
|
20240215,093200,28059330,6290,6290,6290,6290,0
|
|
20240215,093100,28059330,6290,6290,6290,6290,347
|
|
20240215,093000,25876700,6290,6300,6300,6290,368
|
|
20240215,092900,23561960,6290,6320,6330,6290,45
|
|
20240215,092800,23278090,6320,6320,6320,6320,0
|
|
20240215,092700,23278090,6320,6320,6320,6320,60
|
|
20240215,092600,22898890,6310,6320,6320,6310,18
|
|
20240215,092500,22785140,6320,6340,6340,6320,4
|
|
20240215,092400,22759820,6320,6320,6320,6320,0
|
|
20240215,092300,22759820,6320,6320,6320,6320,13
|
|
20240215,092200,22677660,6320,6320,6320,6320,231
|
|
20240215,092100,21217740,6320,6320,6320,6320,0
|
|
20240215,092000,21217740,6320,6320,6320,6320,0
|
|
20240215,091900,21217740,6320,6320,6320,6320,1
|
|
20240215,091800,21211420,6320,6320,6320,6320,0
|
|
20240215,091700,21211420,6320,6330,6330,6300,2850
|
|
20240215,091600,3240950,6330,6330,6330,6330,0
|
|
20240215,091500,3240950,6330,6330,6330,6330,0
|
|
20240215,091400,3240950,6330,6330,6330,6330,0
|
|
20240215,091300,3240950,6330,6330,6330,6330,1
|
|
20240215,091200,3234620,6380,6380,6380,6380,1
|
|
20240215,091100,3228240,6320,6320,6320,6320,0
|
|
20240215,091000,3228240,6320,6320,6320,6320,0
|
|
20240215,090900,3228240,6320,6320,6320,6320,6
|
|
20240215,090800,3190320,6370,6370,6370,6370,0
|
|
20240215,090700,3190320,6370,6370,6370,6370,17
|
|
20240215,090600,3082030,6310,6310,6310,6310,0
|
|
20240215,090500,3082030,6310,6340,6340,6310,177
|
|
20240215,090400,1963060,6390,6350,6390,6350,29
|
|
20240215,090300,1778870,6350,6350,6350,6350,0
|
|
20240215,090200,1778870,6350,6340,6390,6340,8
|
|
20240215,090100,1727940,6340,6400,6400,6340,158
|
|
20240215,090000,716800,6400,6400,6400,6400,112
|