574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183100,211326910,6480,6480,6480,6480,263
|
|
20240216,183000,211326910,6480,6480,6480,6480,0
|
|
20240216,182900,211326910,6480,6480,6480,6480,0
|
|
20240216,182800,211326910,6480,6480,6480,6480,0
|
|
20240216,182700,211326910,6480,6480,6480,6480,0
|
|
20240216,182600,211326910,6480,6480,6480,6480,0
|
|
20240216,182500,211326910,6480,6480,6480,6480,0
|
|
20240216,182400,211326910,6480,6480,6480,6480,0
|
|
20240216,182300,211326910,6480,6480,6480,6480,0
|
|
20240216,182200,211326910,6480,6480,6480,6480,0
|
|
20240216,182100,211326910,6480,6480,6480,6480,0
|
|
20240216,182000,211326910,6480,6480,6480,6480,0
|
|
20240216,181900,211326910,6480,6480,6480,6480,0
|
|
20240216,181800,211326910,6480,6480,6480,6480,0
|
|
20240216,181700,211326910,6480,6480,6480,6480,0
|
|
20240216,181600,211326910,6480,6480,6480,6480,0
|
|
20240216,181500,211326910,6480,6480,6480,6480,0
|
|
20240216,181400,211326910,6480,6480,6480,6480,0
|
|
20240216,181300,211326910,6480,6480,6480,6480,0
|
|
20240216,181200,211326910,6480,6480,6480,6480,0
|
|
20240216,181100,211326910,6480,6480,6480,6480,0
|
|
20240216,181000,211326910,6480,6480,6480,6480,0
|
|
20240216,180900,211326910,6480,6480,6480,6480,0
|
|
20240216,180800,211326910,6480,6480,6480,6480,0
|
|
20240216,180700,211326910,6480,6480,6480,6480,0
|
|
20240216,180600,211326910,6480,6480,6480,6480,0
|
|
20240216,180500,211326910,6480,6480,6480,6480,0
|
|
20240216,180400,211326910,6480,6480,6480,6480,0
|
|
20240216,180300,211326910,6480,6480,6480,6480,0
|
|
20240216,180200,211326910,6480,6480,6480,6480,0
|
|
20240216,180100,211326910,6480,6480,6480,6480,263
|
|
20240216,180000,211326910,6480,6480,6480,6480,0
|
|
20240216,175900,211326910,6480,6480,6480,6480,0
|
|
20240216,175800,211326910,6480,6480,6480,6480,0
|
|
20240216,175700,211326910,6480,6480,6480,6480,0
|
|
20240216,175600,211326910,6480,6480,6480,6480,0
|
|
20240216,175500,211326910,6480,6480,6480,6480,0
|
|
20240216,175400,211326910,6480,6480,6480,6480,0
|
|
20240216,175300,211326910,6480,6480,6480,6480,0
|
|
20240216,175200,211326910,6480,6480,6480,6480,0
|
|
20240216,175100,211326910,6480,6480,6480,6480,0
|
|
20240216,175000,211326910,6480,6480,6480,6480,0
|
|
20240216,174900,211326910,6480,6480,6480,6480,0
|
|
20240216,174800,211326910,6480,6480,6480,6480,0
|
|
20240216,174700,211326910,6480,6480,6480,6480,0
|
|
20240216,174600,211326910,6480,6480,6480,6480,0
|
|
20240216,174500,211326910,6480,6480,6480,6480,0
|
|
20240216,174400,211326910,6480,6480,6480,6480,0
|
|
20240216,174300,211326910,6480,6480,6480,6480,0
|
|
20240216,174200,211326910,6480,6480,6480,6480,0
|
|
20240216,174100,211326910,6480,6480,6480,6480,0
|
|
20240216,174000,211326910,6480,6480,6480,6480,0
|
|
20240216,173900,211326910,6480,6480,6480,6480,0
|
|
20240216,173800,211326910,6480,6480,6480,6480,0
|
|
20240216,173700,211326910,6480,6480,6480,6480,0
|
|
20240216,173600,211326910,6480,6480,6480,6480,0
|
|
20240216,173500,211326910,6480,6480,6480,6480,0
|
|
20240216,173400,211326910,6480,6480,6480,6480,0
|
|
20240216,173300,211326910,6480,6480,6480,6480,0
|
|
20240216,173200,211326910,6480,6480,6480,6480,0
|
|
20240216,173100,211326910,6480,6480,6480,6480,263
|
|
20240216,173000,211326910,6480,6480,6480,6480,0
|
|
20240216,172900,211326910,6480,6480,6480,6480,0
|
|
20240216,172800,211326910,6480,6480,6480,6480,0
|
|
20240216,172700,211326910,6480,6480,6480,6480,0
|
|
20240216,172600,211326910,6480,6480,6480,6480,0
|
|
20240216,172500,211326910,6480,6480,6480,6480,0
|
|
20240216,172400,211326910,6480,6480,6480,6480,0
|
|
20240216,172300,211326910,6480,6480,6480,6480,0
|
|
20240216,172200,211326910,6480,6480,6480,6480,0
|
|
20240216,172100,211326910,6480,6480,6480,6480,0
|
|
20240216,172000,211326910,6480,6480,6480,6480,0
|
|
20240216,171900,211326910,6480,6480,6480,6480,0
|
|
20240216,171800,211326910,6480,6480,6480,6480,0
|
|
20240216,171700,211326910,6480,6480,6480,6480,0
|
|
20240216,171600,211326910,6480,6480,6480,6480,0
|
|
20240216,171500,211326910,6480,6480,6480,6480,0
|
|
20240216,171400,211326910,6480,6480,6480,6480,0
|
|
20240216,171300,211326910,6480,6480,6480,6480,0
|
|
20240216,171200,211326910,6480,6480,6480,6480,0
|
|
20240216,171100,211326910,6480,6480,6480,6480,0
|
|
20240216,171000,211326910,6480,6480,6480,6480,0
|
|
20240216,170900,211326910,6480,6480,6480,6480,0
|
|
20240216,170800,211326910,6480,6480,6480,6480,0
|
|
20240216,170700,211326910,6480,6480,6480,6480,0
|
|
20240216,170600,211326910,6480,6480,6480,6480,0
|
|
20240216,170500,211326910,6480,6480,6480,6480,0
|
|
20240216,170400,211326910,6480,6480,6480,6480,0
|
|
20240216,170300,211326910,6480,6480,6480,6480,0
|
|
20240216,170200,211326910,6480,6480,6480,6480,0
|
|
20240216,170100,211326910,6480,6480,6480,6480,263
|
|
20240216,170000,211326910,6480,6480,6480,6480,0
|
|
20240216,165900,211326910,6480,6480,6480,6480,0
|
|
20240216,165800,211326910,6480,6480,6480,6480,0
|
|
20240216,165700,211326910,6480,6480,6480,6480,0
|
|
20240216,165600,211326910,6480,6480,6480,6480,0
|
|
20240216,165500,211326910,6480,6480,6480,6480,0
|
|
20240216,165400,211326910,6480,6480,6480,6480,0
|
|
20240216,165300,211326910,6480,6480,6480,6480,0
|
|
20240216,165200,211326910,6480,6480,6480,6480,0
|
|
20240216,165100,211326910,6480,6480,6480,6480,0
|
|
20240216,165000,211326910,6480,6480,6480,6480,0
|
|
20240216,164900,211326910,6480,6480,6480,6480,0
|
|
20240216,164800,211326910,6480,6480,6480,6480,0
|
|
20240216,164700,211326910,6480,6480,6480,6480,0
|
|
20240216,164600,211326910,6480,6480,6480,6480,0
|
|
20240216,164500,211326910,6480,6480,6480,6480,0
|
|
20240216,164400,211326910,6480,6480,6480,6480,0
|
|
20240216,164300,211326910,6480,6480,6480,6480,0
|
|
20240216,164200,211326910,6480,6480,6480,6480,0
|
|
20240216,164100,211326910,6480,6480,6480,6480,0
|
|
20240216,164000,211326910,6480,6480,6480,6480,0
|
|
20240216,163900,211326910,6480,6480,6480,6480,0
|
|
20240216,163800,211326910,6480,6480,6480,6480,0
|
|
20240216,163700,211326910,6480,6480,6480,6480,0
|
|
20240216,163600,211326910,6480,6480,6480,6480,0
|
|
20240216,163500,211326910,6480,6480,6480,6480,0
|
|
20240216,163400,211326910,6480,6480,6480,6480,0
|
|
20240216,163300,211326910,6480,6480,6480,6480,0
|
|
20240216,163200,211326910,6480,6480,6480,6480,0
|
|
20240216,163100,211326910,6480,6480,6480,6480,263
|
|
20240216,163000,211326910,6480,6480,6480,6480,0
|
|
20240216,162900,211326910,6480,6480,6480,6480,0
|
|
20240216,162800,211326910,6480,6480,6480,6480,0
|
|
20240216,162700,211326910,6480,6480,6480,6480,0
|
|
20240216,162600,211326910,6480,6480,6480,6480,0
|
|
20240216,162500,211326910,6480,6480,6480,6480,0
|
|
20240216,162400,211326910,6480,6480,6480,6480,0
|
|
20240216,162300,211326910,6480,6480,6480,6480,0
|
|
20240216,162200,211326910,6480,6480,6480,6480,0
|
|
20240216,162100,211326910,6480,6480,6480,6480,0
|
|
20240216,162000,211326910,6480,6480,6480,6480,0
|
|
20240216,161900,211326910,6480,6480,6480,6480,0
|
|
20240216,161800,211326910,6480,6480,6480,6480,0
|
|
20240216,161700,211326910,6480,6480,6480,6480,0
|
|
20240216,161600,211326910,6480,6480,6480,6480,0
|
|
20240216,161500,211326910,6480,6480,6480,6480,0
|
|
20240216,161400,211326910,6480,6480,6480,6480,0
|
|
20240216,161300,211326910,6480,6480,6480,6480,0
|
|
20240216,161200,211326910,6480,6480,6480,6480,0
|
|
20240216,161100,211326910,6480,6480,6480,6480,0
|
|
20240216,161000,211326910,6480,6480,6480,6480,0
|
|
20240216,160900,211326910,6480,6480,6480,6480,0
|
|
20240216,160800,211326910,6480,6480,6480,6480,0
|
|
20240216,160700,211326910,6480,6480,6480,6480,0
|
|
20240216,160600,211326910,6480,6480,6480,6480,0
|
|
20240216,160500,211326910,6480,6480,6480,6480,0
|
|
20240216,160400,211326910,6480,6480,6480,6480,0
|
|
20240216,160300,211326910,6480,6480,6480,6480,0
|
|
20240216,160200,211326910,6480,6480,6480,6480,0
|
|
20240216,160100,211326910,6480,6480,6480,6480,263
|
|
20240216,160000,211326910,6480,6480,6480,6480,0
|
|
20240216,155900,211326910,6480,6480,6480,6480,0
|
|
20240216,155800,211326910,6480,6480,6480,6480,0
|
|
20240216,155700,211326910,6480,6480,6480,6480,0
|
|
20240216,155600,211326910,6480,6480,6480,6480,0
|
|
20240216,155500,211326910,6480,6480,6480,6480,0
|
|
20240216,155400,211326910,6480,6480,6480,6480,0
|
|
20240216,155300,211326910,6480,6480,6480,6480,0
|
|
20240216,155200,211326910,6480,6480,6480,6480,0
|
|
20240216,155100,211326910,6480,6480,6480,6480,0
|
|
20240216,155000,211326910,6480,6480,6480,6480,0
|
|
20240216,154900,211326910,6480,6480,6480,6480,0
|
|
20240216,154800,211326910,6480,6480,6480,6480,0
|
|
20240216,154700,211326910,6480,6480,6480,6480,0
|
|
20240216,154600,211326910,6480,6480,6480,6480,0
|
|
20240216,154500,211326910,6480,6480,6480,6480,0
|
|
20240216,154400,211326910,6480,6480,6480,6480,0
|
|
20240216,154300,211326910,6480,6480,6480,6480,0
|
|
20240216,154200,211326910,6480,6480,6480,6480,0
|
|
20240216,154100,211326910,6480,6480,6480,6480,0
|
|
20240216,154000,211326910,6480,6480,6480,6480,0
|
|
20240216,153900,211326910,6480,6480,6480,6480,0
|
|
20240216,153800,211326910,6480,6480,6480,6480,0
|
|
20240216,153700,211326910,6480,6480,6480,6480,0
|
|
20240216,153600,211326910,6480,6480,6480,6480,0
|
|
20240216,153500,211326910,6480,6480,6480,6480,0
|
|
20240216,153400,211326910,6480,6480,6480,6480,0
|
|
20240216,153300,211326910,6480,6480,6480,6480,0
|
|
20240216,153200,211326910,6480,6480,6480,6480,0
|
|
20240216,153100,211326910,6480,6480,6480,6480,263
|
|
20240216,153000,211326910,6480,6480,6480,6480,263
|
|
20240216,152900,209622670,6490,6490,6490,6490,0
|
|
20240216,152800,209622670,6490,6490,6490,6490,0
|
|
20240216,152700,209622670,6490,6490,6490,6490,0
|
|
20240216,152600,209622670,6490,6490,6490,6490,0
|
|
20240216,152500,209622670,6490,6490,6490,6490,0
|
|
20240216,152400,209622670,6490,6490,6490,6490,0
|
|
20240216,152300,209622670,6490,6490,6490,6490,0
|
|
20240216,152200,209622670,6490,6490,6490,6490,0
|
|
20240216,152100,209622670,6490,6490,6490,6490,0
|
|
20240216,152000,209622670,6490,6490,6490,6490,0
|
|
20240216,151900,209622670,6490,6470,6490,6450,490
|
|
20240216,151800,206461770,6470,6480,6480,6470,304
|
|
20240216,151700,204491900,6480,6460,6480,6460,23
|
|
20240216,151600,204343110,6470,6460,6480,6460,28
|
|
20240216,151500,204162010,6460,6460,6460,6460,25
|
|
20240216,151400,204000510,6460,6460,6460,6460,8
|
|
20240216,151300,203948830,6470,6470,6470,6470,105
|
|
20240216,151200,203269480,6470,6480,6480,6470,20
|
|
20240216,151100,203140040,6480,6480,6480,6480,108
|
|
20240216,151000,202440200,6480,6480,6480,6480,8
|
|
20240216,150900,202388360,6480,6490,6490,6480,17
|
|
20240216,150800,202278120,6500,6490,6500,6480,18
|
|
20240216,150700,202161380,6480,6470,6480,6470,49
|
|
20240216,150600,201844110,6470,6470,6470,6470,16
|
|
20240216,150500,201740590,6470,6470,6470,6470,8
|
|
20240216,150400,201688830,6480,6500,6500,6480,148
|
|
20240216,150300,200728140,6490,6490,6490,6490,12
|
|
20240216,150200,200650260,6490,6470,6490,6470,34
|
|
20240216,150100,200429920,6470,6470,6470,6470,9
|
|
20240216,150000,200371690,6500,6470,6510,6470,61
|
|
20240216,145900,199975090,6470,6470,6480,6470,95
|
|
20240216,145800,199359940,6470,6480,6480,6470,109
|
|
20240216,145700,198653710,6480,6480,6480,6480,136
|
|
20240216,145600,197772430,6480,6500,6500,6480,39
|
|
20240216,145500,197519090,6480,6510,6510,6480,18
|
|
20240216,145400,197402420,6500,6480,6500,6480,64
|
|
20240216,145300,196986580,6480,6480,6480,6480,8
|
|
20240216,145200,196934740,6500,6490,6510,6490,109
|
|
20240216,145100,196226540,6480,6480,6500,6480,19
|
|
20240216,145000,196103360,6480,6500,6500,6480,9
|
|
20240216,144900,196045020,6480,6490,6500,6480,34
|
|
20240216,144800,195824420,6480,6490,6500,6480,35
|
|
20240216,144700,195597420,6490,6480,6490,6480,40
|
|
20240216,144600,195337900,6480,6480,6480,6480,9
|
|
20240216,144500,195279580,6500,6490,6500,6490,58
|
|
20240216,144400,194903150,6490,6490,6490,6490,5
|
|
20240216,144300,194870700,6500,6500,6500,6500,0
|
|
20240216,144200,194870700,6500,6500,6500,6500,1
|
|
20240216,144100,194864200,6480,6480,6480,6480,0
|
|
20240216,144000,194864200,6480,6480,6480,6480,49
|
|
20240216,143900,194546680,6520,6520,6520,6520,0
|
|
20240216,143800,194546680,6520,6490,6520,6490,133
|
|
20240216,143700,193682010,6490,6490,6490,6490,0
|
|
20240216,143600,193682010,6490,6490,6490,6490,187
|
|
20240216,143500,192468380,6480,6480,6480,6480,0
|
|
20240216,143400,192468380,6480,6480,6480,6480,0
|
|
20240216,143300,192468380,6480,6490,6490,6480,16
|
|
20240216,143200,192364670,6510,6490,6510,6490,301
|
|
20240216,143100,190406400,6500,6490,6500,6490,17
|
|
20240216,143000,190296060,6500,6500,6500,6500,0
|
|
20240216,142900,190296060,6500,6500,6500,6500,31
|
|
20240216,142800,190094560,6490,6490,6490,6490,26
|
|
20240216,142700,189925820,6490,6480,6490,6480,145
|
|
20240216,142600,188985040,6470,6470,6470,6470,0
|
|
20240216,142500,188985040,6470,6470,6470,6470,16
|
|
20240216,142400,188881520,6470,6470,6470,6470,0
|
|
20240216,142300,188881520,6470,6470,6470,6470,3
|
|
20240216,142200,188862110,6460,6460,6460,6460,16
|
|
20240216,142100,188758750,6470,6480,6480,6470,105
|
|
20240216,142000,188079350,6470,6470,6470,6470,62
|
|
20240216,141900,187678210,6480,6480,6480,6480,4
|
|
20240216,141800,187652290,6480,6480,6480,6480,0
|
|
20240216,141700,187652290,6480,6480,6480,6480,116
|
|
20240216,141600,186900610,6490,6490,6490,6490,0
|
|
20240216,141500,186900610,6490,6490,6490,6490,50
|
|
20240216,141400,186576110,6490,6490,6490,6490,501
|
|
20240216,141300,183324620,6500,6500,6500,6500,0
|
|
20240216,141200,183324620,6500,6490,6500,6490,20
|
|
20240216,141100,183194780,6490,6490,6490,6490,31
|
|
20240216,141000,182993590,6490,6480,6490,6480,3
|
|
20240216,140900,182974140,6480,6480,6490,6480,19
|
|
20240216,140800,182851010,6490,6490,6490,6490,0
|
|
20240216,140700,182851010,6490,6480,6490,6480,130
|
|
20240216,140600,182007470,6480,6480,6480,6480,10
|
|
20240216,140500,181942670,6480,6480,6480,6480,0
|
|
20240216,140400,181942670,6480,6490,6490,6480,21
|
|
20240216,140300,181806540,6490,6490,6490,6490,5
|
|
20240216,140200,181774090,6480,6480,6480,6480,0
|
|
20240216,140100,181774090,6480,6480,6490,6480,33
|
|
20240216,140000,181560230,6480,6470,6480,6470,2
|
|
20240216,135900,181547280,6480,6480,6480,6480,0
|
|
20240216,135800,181547280,6480,6480,6480,6480,0
|
|
20240216,135700,181547280,6480,6480,6480,6480,0
|
|
20240216,135600,181547280,6480,6480,6480,6480,16
|
|
20240216,135500,181443600,6490,6480,6490,6480,500
|
|
20240216,135400,178198760,6490,6490,6490,6490,0
|
|
20240216,135300,178198760,6490,6480,6490,6480,1000
|
|
20240216,135200,171708920,6490,6490,6490,6490,0
|
|
20240216,135100,171708920,6490,6490,6490,6490,0
|
|
20240216,135000,171708920,6490,6490,6490,6490,0
|
|
20240216,134900,171708920,6490,6480,6490,6480,155
|
|
20240216,134800,170703130,6490,6490,6490,6490,2
|
|
20240216,134700,170690150,6450,6490,6490,6450,2005
|
|
20240216,134600,157755680,6480,6480,6480,6480,516
|
|
20240216,134500,154412000,6490,6490,6490,6490,0
|
|
20240216,134400,154412000,6490,6480,6490,6480,2
|
|
20240216,134300,154399030,6480,6480,6480,6480,16
|
|
20240216,134200,154295350,6480,6480,6480,6480,1
|
|
20240216,134100,154288870,6470,6470,6470,6470,2
|
|
20240216,134000,154275930,6470,6470,6470,6470,30
|
|
20240216,133900,154081830,6490,6490,6490,6490,0
|
|
20240216,133800,154081830,6490,6490,6490,6490,0
|
|
20240216,133700,154081830,6490,6490,6490,6490,0
|
|
20240216,133600,154081830,6490,6490,6490,6490,6
|
|
20240216,133500,154042890,6490,6490,6500,6490,238
|
|
20240216,133400,152497990,6490,6480,6490,6480,1060
|
|
20240216,133300,145622920,6470,6470,6470,6470,5
|
|
20240216,133200,145590570,6470,6480,6480,6470,94
|
|
20240216,133100,144981590,6480,6480,6480,6480,86
|
|
20240216,133000,144424310,6470,6460,6470,6460,216
|
|
20240216,132900,143026950,6470,6470,6470,6470,3
|
|
20240216,132800,143007540,6470,6470,6470,6470,0
|
|
20240216,132700,143007540,6470,6470,6470,6470,16
|
|
20240216,132600,142904020,6480,6480,6480,6480,20
|
|
20240216,132500,142774420,6470,6450,6470,6450,721
|
|
20240216,132400,138114570,6450,6460,6460,6450,701
|
|
20240216,132300,133593110,6460,6450,6460,6450,473
|
|
20240216,132200,130537690,6450,6450,6450,6450,0
|
|
20240216,132100,130537690,6450,6450,6450,6450,0
|
|
20240216,132000,130537690,6450,6450,6450,6450,0
|
|
20240216,131900,130537690,6450,6450,6450,6450,1
|
|
20240216,131800,130531240,6460,6460,6460,6460,0
|
|
20240216,131700,130531240,6460,6460,6460,6460,16
|
|
20240216,131600,130427880,6470,6460,6470,6440,1151
|
|
20240216,131500,122990000,6460,6450,6460,6450,88
|
|
20240216,131400,122421580,6450,6460,6460,6450,228
|
|
20240216,131300,120950800,6470,6470,6470,6470,434
|
|
20240216,131200,118142820,6450,6450,6450,6450,516
|
|
20240216,131100,114814620,6460,6460,6460,6460,100
|
|
20240216,131000,114168620,6470,6460,6470,6460,20
|
|
20240216,130900,114039320,6460,6460,6460,6460,17
|
|
20240216,130800,113929500,6470,6450,6470,6450,24
|
|
20240216,130700,113774440,6460,6460,6460,6460,1
|
|
20240216,130600,113767980,6460,6450,6460,6450,47
|
|
20240216,130500,113464520,6460,6460,6460,6460,0
|
|
20240216,130400,113464520,6460,6460,6460,6460,0
|
|
20240216,130300,113464520,6460,6460,6460,6460,0
|
|
20240216,130200,113464520,6460,6460,6460,6460,0
|
|
20240216,130100,113464520,6460,6450,6460,6450,21
|
|
20240216,130000,113329020,6460,6460,6460,6460,10
|
|
20240216,125900,113264420,6460,6460,6470,6460,94
|
|
20240216,125800,112657170,6460,6460,6460,6460,30
|
|
20240216,125700,112463370,6460,6460,6460,6460,2
|
|
20240216,125600,112450450,6470,6460,6470,6460,100
|
|
20240216,125500,111803480,6450,6450,6450,6450,832
|
|
20240216,125400,106437080,6440,6440,6440,6440,8
|
|
20240216,125300,106385560,6440,6440,6440,6440,24
|
|
20240216,125200,106231000,6430,6430,6430,6430,15
|
|
20240216,125100,106134550,6430,6430,6430,6430,1
|
|
20240216,125000,106128120,6450,6450,6450,6450,0
|
|
20240216,124900,106128120,6450,6450,6450,6450,0
|
|
20240216,124800,106128120,6450,6410,6450,6410,36
|
|
20240216,124700,105897090,6420,6410,6420,6410,100
|
|
20240216,124600,105255110,6410,6410,6410,6410,329
|
|
20240216,124500,103146220,6410,6410,6410,6410,16
|
|
20240216,124400,103043660,6410,6410,6410,6410,0
|
|
20240216,124300,103043660,6410,6410,6410,6410,16
|
|
20240216,124200,102941100,6410,6410,6410,6410,0
|
|
20240216,124100,102941100,6410,6410,6410,6410,0
|
|
20240216,124000,102941100,6410,6410,6410,6410,16
|
|
20240216,123900,102838540,6410,6410,6410,6410,0
|
|
20240216,123800,102838540,6410,6410,6410,6410,116
|
|
20240216,123700,102094980,6410,6410,6410,6410,0
|
|
20240216,123600,102094980,6410,6410,6410,6410,0
|
|
20240216,123500,102094980,6410,6410,6410,6410,26
|
|
20240216,123400,101928320,6410,6410,6410,6410,0
|
|
20240216,123300,101928320,6410,6410,6410,6410,0
|
|
20240216,123200,101928320,6410,6410,6410,6410,66
|
|
20240216,123100,101505260,6410,6410,6410,6410,500
|
|
20240216,123000,98300260,6410,6410,6410,6410,23
|
|
20240216,122900,98152830,6400,6400,6400,6400,0
|
|
20240216,122800,98152830,6400,6410,6410,6400,5
|
|
20240216,122700,98120800,6410,6410,6410,6410,16
|
|
20240216,122600,98018240,6410,6410,6410,6410,0
|
|
20240216,122500,98018240,6410,6410,6410,6410,0
|
|
20240216,122400,98018240,6410,6410,6410,6410,35
|
|
20240216,122300,97793890,6420,6420,6420,6420,1
|
|
20240216,122200,97787470,6420,6420,6420,6420,0
|
|
20240216,122100,97787470,6420,6420,6420,6420,1216
|
|
20240216,122000,89980750,6410,6410,6410,6410,0
|
|
20240216,121900,89980750,6410,6410,6410,6410,16
|
|
20240216,121800,89878190,6410,6410,6410,6410,100
|
|
20240216,121700,89237190,6410,6410,6410,6410,23
|
|
20240216,121600,89089760,6410,6410,6410,6410,7
|
|
20240216,121500,89044890,6410,6410,6410,6410,0
|
|
20240216,121400,89044890,6410,6410,6410,6410,315
|
|
20240216,121300,87025740,6430,6400,6430,6400,2
|
|
20240216,121200,87012910,6400,6410,6410,6400,1982
|
|
20240216,121100,74326040,6420,6430,6430,6420,395
|
|
20240216,121000,71790060,6430,6430,6430,6430,488
|
|
20240216,120900,68652220,6430,6430,6430,6430,0
|
|
20240216,120800,68652220,6430,6430,6430,6430,19
|
|
20240216,120700,68530050,6430,6430,6430,6430,50
|
|
20240216,120600,68208550,6430,6430,6430,6430,50
|
|
20240216,120500,67887050,6430,6430,6430,6430,150
|
|
20240216,120400,66922550,6430,6420,6430,6420,316
|
|
20240216,120300,64890830,6440,6430,6440,6430,20
|
|
20240216,120200,64762150,6430,6430,6430,6430,4
|
|
20240216,120100,64736430,6430,6430,6430,6430,0
|
|
20240216,120000,64736430,6430,6430,6430,6430,1
|
|
20240216,115900,64730000,6440,6440,6440,6440,0
|
|
20240216,115800,64730000,6440,6440,6440,6440,1
|
|
20240216,115700,64723560,6410,6420,6420,6410,317
|
|
20240216,115600,62688440,6420,6430,6430,6420,82
|
|
20240216,115500,62161190,6450,6450,6450,6450,26
|
|
20240216,115400,61993490,6470,6470,6470,6470,0
|
|
20240216,115300,61993490,6470,6470,6470,6470,0
|
|
20240216,115200,61993490,6470,6470,6470,6470,0
|
|
20240216,115100,61993490,6470,6430,6470,6430,21
|
|
20240216,115000,61858230,6430,6440,6440,6430,31
|
|
20240216,114900,61658760,6440,6440,6440,6440,1
|
|
20240216,114800,61652320,6440,6440,6440,6440,17
|
|
20240216,114700,61542840,6440,6440,6440,6440,31
|
|
20240216,114600,61343200,6450,6450,6450,6450,0
|
|
20240216,114500,61343200,6450,6450,6450,6450,0
|
|
20240216,114400,61343200,6450,6450,6450,6450,5
|
|
20240216,114300,61310950,6450,6450,6450,6450,15
|
|
20240216,114200,61214200,6470,6470,6470,6470,0
|
|
20240216,114100,61214200,6470,6470,6470,6470,0
|
|
20240216,114000,61214200,6470,6470,6470,6470,2
|
|
20240216,113900,61201260,6460,6460,6460,6460,0
|
|
20240216,113800,61201260,6460,6450,6460,6450,17
|
|
20240216,113700,61091600,6460,6460,6460,6460,0
|
|
20240216,113600,61091600,6460,6450,6460,6450,7
|
|
20240216,113500,61046420,6440,6440,6440,6440,16
|
|
20240216,113400,60943380,6450,6450,6450,6450,17
|
|
20240216,113300,60833730,6450,6450,6450,6450,0
|
|
20240216,113200,60833730,6450,6450,6450,6450,214
|
|
20240216,113100,59453430,6450,6430,6450,6430,1090
|
|
20240216,113000,52442330,6430,6420,6430,6420,18
|
|
20240216,112900,52326750,6430,6430,6430,6430,0
|
|
20240216,112800,52326750,6430,6430,6430,6430,0
|
|
20240216,112700,52326750,6430,6420,6430,6420,24
|
|
20240216,112600,52172640,6420,6420,6420,6420,74
|
|
20240216,112500,51697560,6420,6420,6420,6420,0
|
|
20240216,112400,51697560,6420,6420,6420,6420,16
|
|
20240216,112300,51594840,6430,6420,6430,6420,13
|
|
20240216,112200,51511350,6420,6410,6420,6410,126
|
|
20240216,112100,50702590,6410,6410,6410,6410,0
|
|
20240216,112000,50702590,6410,6410,6410,6410,0
|
|
20240216,111900,50702590,6410,6410,6410,6410,16
|
|
20240216,111800,50600030,6410,6410,6410,6410,0
|
|
20240216,111700,50600030,6410,6410,6410,6410,16
|
|
20240216,111600,50497470,6410,6410,6410,6410,150
|
|
20240216,111500,49535970,6410,6410,6410,6410,0
|
|
20240216,111400,49535970,6410,6410,6410,6410,61
|
|
20240216,111300,49144960,6410,6410,6410,6410,112
|
|
20240216,111200,48427040,6410,6410,6410,6410,56
|
|
20240216,111100,48068080,6410,6420,6420,6410,17
|
|
20240216,111000,47959100,6410,6410,6410,6410,0
|
|
20240216,110900,47959100,6410,6410,6410,6410,16
|
|
20240216,110800,47856540,6410,6410,6410,6410,0
|
|
20240216,110700,47856540,6410,6410,6410,6410,126
|
|
20240216,110600,47048880,6420,6420,6420,6420,0
|
|
20240216,110500,47048880,6420,6410,6420,6410,113
|
|
20240216,110400,46324250,6400,6400,6400,6400,264
|
|
20240216,110300,44634650,6410,6410,6410,6410,0
|
|
20240216,110200,44634650,6410,6410,6410,6410,226
|
|
20240216,110100,43185990,6410,6410,6410,6410,16
|
|
20240216,110000,43083430,6410,6410,6410,6410,0
|
|
20240216,105900,43083430,6410,6410,6410,6410,0
|
|
20240216,105800,43083430,6410,6420,6420,6410,31
|
|
20240216,105700,42884570,6440,6440,6440,6440,0
|
|
20240216,105600,42884570,6440,6440,6440,6440,0
|
|
20240216,105500,42884570,6440,6440,6440,6440,0
|
|
20240216,105400,42884570,6440,6440,6440,6440,0
|
|
20240216,105300,42884570,6440,6440,6440,6440,0
|
|
20240216,105200,42884570,6440,6440,6440,6440,0
|
|
20240216,105100,42884570,6440,6440,6440,6440,0
|
|
20240216,105000,42884570,6440,6440,6440,6440,1
|
|
20240216,104900,42878130,6410,6410,6410,6410,0
|
|
20240216,104800,42878130,6410,6410,6410,6410,0
|
|
20240216,104700,42878130,6410,6410,6410,6410,1
|
|
20240216,104600,42871720,6430,6430,6430,6430,0
|
|
20240216,104500,42871720,6430,6430,6430,6430,0
|
|
20240216,104400,42871720,6430,6430,6430,6430,4
|
|
20240216,104300,42846000,6430,6430,6430,6430,0
|
|
20240216,104200,42846000,6430,6430,6430,6430,60
|
|
20240216,104100,42460200,6430,6430,6430,6430,0
|
|
20240216,104000,42460200,6430,6430,6430,6430,1
|
|
20240216,103900,42453770,6430,6420,6440,6410,175
|
|
20240216,103800,41331650,6440,6440,6440,6440,3
|
|
20240216,103700,41312330,6440,6440,6440,6440,1
|
|
20240216,103600,41305890,6430,6430,6430,6430,0
|
|
20240216,103500,41305890,6430,6430,6430,6430,1
|
|
20240216,103400,41299460,6440,6440,6440,6440,0
|
|
20240216,103300,41299460,6440,6440,6440,6440,0
|
|
20240216,103200,41299460,6440,6440,6440,6440,0
|
|
20240216,103100,41299460,6440,6440,6440,6440,0
|
|
20240216,103000,41299460,6440,6440,6440,6440,0
|
|
20240216,102900,41299460,6440,6430,6440,6430,161
|
|
20240216,102800,40263230,6450,6450,6450,6450,0
|
|
20240216,102700,40263230,6450,6450,6450,6450,0
|
|
20240216,102600,40263230,6450,6450,6450,6450,0
|
|
20240216,102500,40263230,6450,6450,6450,6450,6
|
|
20240216,102400,40224530,6440,6440,6440,6440,0
|
|
20240216,102300,40224530,6440,6440,6440,6440,117
|
|
20240216,102200,39471050,6480,6480,6480,6480,0
|
|
20240216,102100,39471050,6480,6480,6480,6480,0
|
|
20240216,102000,39471050,6480,6440,6480,6440,156
|
|
20240216,101900,38461030,6430,6430,6430,6430,0
|
|
20240216,101800,38461030,6430,6420,6430,6420,654
|
|
20240216,101700,34255820,6420,6410,6420,6410,171
|
|
20240216,101600,33158350,6410,6410,6410,6410,5
|
|
20240216,101500,33126300,6410,6410,6410,6410,148
|
|
20240216,101400,32177620,6410,6410,6410,6410,0
|
|
20240216,101300,32177620,6410,6410,6410,6410,0
|
|
20240216,101200,32177620,6410,6410,6410,6410,4
|
|
20240216,101100,32151980,6410,6410,6410,6410,31
|
|
20240216,101000,31953270,6420,6420,6420,6420,85
|
|
20240216,100900,31407570,6420,6430,6430,6420,55
|
|
20240216,100800,31054460,6420,6420,6420,6420,0
|
|
20240216,100700,31054460,6420,6420,6420,6420,231
|
|
20240216,100600,29571440,6420,6420,6420,6420,0
|
|
20240216,100500,29571440,6420,6420,6420,6420,0
|
|
20240216,100400,29571440,6420,6420,6420,6420,20
|
|
20240216,100300,29443040,6420,6420,6420,6420,0
|
|
20240216,100200,29443040,6420,6420,6420,6420,10
|
|
20240216,100100,29378840,6420,6420,6420,6420,39
|
|
20240216,100000,29128460,6420,6420,6420,6420,1
|
|
20240216,095900,29122040,6420,6420,6420,6420,0
|
|
20240216,095800,29122040,6420,6420,6420,6420,0
|
|
20240216,095700,29122040,6420,6420,6420,6420,0
|
|
20240216,095600,29122040,6420,6420,6420,6420,1
|
|
20240216,095500,29115620,6430,6430,6430,6430,0
|
|
20240216,095400,29115620,6430,6430,6430,6430,0
|
|
20240216,095300,29115620,6430,6430,6430,6430,1
|
|
20240216,095200,29109190,6400,6400,6400,6400,1
|
|
20240216,095100,29102790,6400,6420,6420,6400,162
|
|
20240216,095000,28064720,6420,6420,6420,6420,0
|
|
20240216,094900,28064720,6420,6420,6420,6420,0
|
|
20240216,094800,28064720,6420,6420,6420,6420,0
|
|
20240216,094700,28064720,6420,6420,6420,6420,0
|
|
20240216,094600,28064720,6420,6420,6420,6420,0
|
|
20240216,094500,28064720,6420,6420,6420,6420,1
|
|
20240216,094400,28058300,6420,6420,6420,6420,0
|
|
20240216,094300,28058300,6420,6420,6420,6420,0
|
|
20240216,094200,28058300,6420,6420,6420,6420,7
|
|
20240216,094100,28013360,6420,6420,6420,6420,5
|
|
20240216,094000,27981260,6410,6410,6410,6410,0
|
|
20240216,093900,27981260,6410,6410,6410,6410,0
|
|
20240216,093800,27981260,6410,6400,6410,6400,25
|
|
20240216,093700,27821070,6400,6400,6400,6400,157
|
|
20240216,093600,26816270,6400,6400,6400,6400,2
|
|
20240216,093500,26803470,6400,6400,6400,6400,54
|
|
20240216,093400,26457870,6410,6410,6410,6410,0
|
|
20240216,093300,26457870,6410,6400,6410,6400,9
|
|
20240216,093200,26400260,6400,6420,6420,6400,8
|
|
20240216,093100,26349040,6400,6410,6410,6400,219
|
|
20240216,093000,24945710,6410,6410,6410,6410,0
|
|
20240216,092900,24945710,6410,6410,6410,6410,0
|
|
20240216,092800,24945710,6410,6410,6410,6410,1
|
|
20240216,092700,24939300,6410,6410,6410,6410,0
|
|
20240216,092600,24939300,6410,6410,6410,6410,0
|
|
20240216,092500,24939300,6410,6410,6410,6410,0
|
|
20240216,092400,24939300,6410,6410,6410,6410,1
|
|
20240216,092300,24932890,6430,6430,6430,6430,0
|
|
20240216,092200,24932890,6430,6430,6430,6430,54
|
|
20240216,092100,24585670,6430,6430,6430,6430,347
|
|
20240216,092000,22354460,6430,6430,6430,6430,3
|
|
20240216,091900,22335170,6410,6410,6410,6410,10
|
|
20240216,091800,22271070,6410,6410,6410,6410,1
|
|
20240216,091700,22264660,6420,6420,6420,6420,10
|
|
20240216,091600,22200460,6430,6430,6430,6430,0
|
|
20240216,091500,22200460,6430,6430,6430,6430,3
|
|
20240216,091400,22181170,6400,6430,6430,6400,26
|
|
20240216,091300,22014590,6430,6430,6430,6430,1
|
|
20240216,091200,22008160,6430,6440,6440,6430,843
|
|
20240216,091100,16587200,6470,6440,6470,6440,59
|
|
20240216,091000,16206570,6450,6470,6470,6450,1002
|
|
20240216,090900,9723710,6460,6460,6460,6460,2
|
|
20240216,090800,9710790,6460,6460,6460,6460,0
|
|
20240216,090700,9710790,6460,6450,6460,6450,37
|
|
20240216,090600,9472040,6440,6440,6440,6440,28
|
|
20240216,090500,9291720,6430,6420,6430,6410,714
|
|
20240216,090400,4705970,6430,6430,6430,6430,0
|
|
20240216,090300,4705970,6430,6430,6430,6430,1
|
|
20240216,090200,4699540,6440,6440,6440,6440,2
|
|
20240216,090100,4686660,6440,6450,6450,6440,511
|
|
20240216,090000,1390820,6450,6470,6470,6450,215
|