574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183100,315330630,6530,6530,6530,6530,8090
|
|
20240220,183000,315330630,6530,6530,6530,6530,0
|
|
20240220,182900,315330630,6530,6530,6530,6530,0
|
|
20240220,182800,315330630,6530,6530,6530,6530,0
|
|
20240220,182700,315330630,6530,6530,6530,6530,0
|
|
20240220,182600,315330630,6530,6530,6530,6530,0
|
|
20240220,182500,315330630,6530,6530,6530,6530,0
|
|
20240220,182400,315330630,6530,6530,6530,6530,0
|
|
20240220,182300,315330630,6530,6530,6530,6530,0
|
|
20240220,182200,315330630,6530,6530,6530,6530,0
|
|
20240220,182100,315330630,6530,6530,6530,6530,0
|
|
20240220,182000,315330630,6530,6530,6530,6530,0
|
|
20240220,181900,315330630,6530,6530,6530,6530,0
|
|
20240220,181800,315330630,6530,6530,6530,6530,0
|
|
20240220,181700,315330630,6530,6530,6530,6530,0
|
|
20240220,181600,315330630,6530,6530,6530,6530,0
|
|
20240220,181500,315330630,6530,6530,6530,6530,0
|
|
20240220,181400,315330630,6530,6530,6530,6530,0
|
|
20240220,181300,315330630,6530,6530,6530,6530,0
|
|
20240220,181200,315330630,6530,6530,6530,6530,0
|
|
20240220,181100,315330630,6530,6530,6530,6530,0
|
|
20240220,181000,315330630,6530,6530,6530,6530,0
|
|
20240220,180900,315330630,6530,6530,6530,6530,0
|
|
20240220,180800,315330630,6530,6530,6530,6530,0
|
|
20240220,180700,315330630,6530,6530,6530,6530,0
|
|
20240220,180600,315330630,6530,6530,6530,6530,0
|
|
20240220,180500,315330630,6530,6530,6530,6530,0
|
|
20240220,180400,315330630,6530,6530,6530,6530,0
|
|
20240220,180300,315330630,6530,6530,6530,6530,0
|
|
20240220,180200,315330630,6530,6530,6530,6530,0
|
|
20240220,180100,315330630,6530,6530,6530,6530,8090
|
|
20240220,180000,315330630,6530,6530,6530,6530,0
|
|
20240220,175900,315330630,6530,6530,6530,6530,0
|
|
20240220,175800,315330630,6530,6530,6530,6530,0
|
|
20240220,175700,315330630,6530,6530,6530,6530,0
|
|
20240220,175600,315330630,6530,6530,6530,6530,0
|
|
20240220,175500,315330630,6530,6530,6530,6530,0
|
|
20240220,175400,315330630,6530,6530,6530,6530,0
|
|
20240220,175300,315330630,6530,6530,6530,6530,0
|
|
20240220,175200,315330630,6530,6530,6530,6530,0
|
|
20240220,175100,315330630,6530,6530,6530,6530,0
|
|
20240220,175000,315330630,6530,6530,6530,6530,0
|
|
20240220,174900,315330630,6530,6530,6530,6530,0
|
|
20240220,174800,315330630,6530,6530,6530,6530,0
|
|
20240220,174700,315330630,6530,6530,6530,6530,0
|
|
20240220,174600,315330630,6530,6530,6530,6530,0
|
|
20240220,174500,315330630,6530,6530,6530,6530,0
|
|
20240220,174400,315330630,6530,6530,6530,6530,0
|
|
20240220,174300,315330630,6530,6530,6530,6530,0
|
|
20240220,174200,315330630,6530,6530,6530,6530,0
|
|
20240220,174100,315330630,6530,6530,6530,6530,0
|
|
20240220,174000,315330630,6530,6530,6530,6530,0
|
|
20240220,173900,315330630,6530,6530,6530,6530,0
|
|
20240220,173800,315330630,6530,6530,6530,6530,0
|
|
20240220,173700,315330630,6530,6530,6530,6530,0
|
|
20240220,173600,315330630,6530,6530,6530,6530,0
|
|
20240220,173500,315330630,6530,6530,6530,6530,0
|
|
20240220,173400,315330630,6530,6530,6530,6530,0
|
|
20240220,173300,315330630,6530,6530,6530,6530,0
|
|
20240220,173200,315330630,6530,6530,6530,6530,0
|
|
20240220,173100,315330630,6530,6530,6530,6530,8090
|
|
20240220,173000,315330630,6530,6530,6530,6530,0
|
|
20240220,172900,315330630,6530,6530,6530,6530,0
|
|
20240220,172800,315330630,6530,6530,6530,6530,0
|
|
20240220,172700,315330630,6530,6530,6530,6530,0
|
|
20240220,172600,315330630,6530,6530,6530,6530,0
|
|
20240220,172500,315330630,6530,6530,6530,6530,0
|
|
20240220,172400,315330630,6530,6530,6530,6530,0
|
|
20240220,172300,315330630,6530,6530,6530,6530,0
|
|
20240220,172200,315330630,6530,6530,6530,6530,0
|
|
20240220,172100,315330630,6530,6530,6530,6530,0
|
|
20240220,172000,315330630,6530,6530,6530,6530,0
|
|
20240220,171900,315330630,6530,6530,6530,6530,0
|
|
20240220,171800,315330630,6530,6530,6530,6530,0
|
|
20240220,171700,315330630,6530,6530,6530,6530,0
|
|
20240220,171600,315330630,6530,6530,6530,6530,0
|
|
20240220,171500,315330630,6530,6530,6530,6530,0
|
|
20240220,171400,315330630,6530,6530,6530,6530,0
|
|
20240220,171300,315330630,6530,6530,6530,6530,0
|
|
20240220,171200,315330630,6530,6530,6530,6530,0
|
|
20240220,171100,315330630,6530,6530,6530,6530,0
|
|
20240220,171000,315330630,6530,6530,6530,6530,0
|
|
20240220,170900,315330630,6530,6530,6530,6530,0
|
|
20240220,170800,315330630,6530,6530,6530,6530,0
|
|
20240220,170700,315330630,6530,6530,6530,6530,0
|
|
20240220,170600,315330630,6530,6530,6530,6530,0
|
|
20240220,170500,315330630,6530,6530,6530,6530,0
|
|
20240220,170400,315330630,6530,6530,6530,6530,0
|
|
20240220,170300,315330630,6530,6530,6530,6530,0
|
|
20240220,170200,315330630,6530,6530,6530,6530,0
|
|
20240220,170100,315330630,6530,6530,6530,6530,8090
|
|
20240220,170000,315330630,6530,6530,6530,6530,0
|
|
20240220,165900,315330630,6530,6530,6530,6530,0
|
|
20240220,165800,315330630,6530,6530,6530,6530,0
|
|
20240220,165700,315330630,6530,6530,6530,6530,0
|
|
20240220,165600,315330630,6530,6530,6530,6530,0
|
|
20240220,165500,315330630,6530,6530,6530,6530,0
|
|
20240220,165400,315330630,6530,6530,6530,6530,0
|
|
20240220,165300,315330630,6530,6530,6530,6530,0
|
|
20240220,165200,315330630,6530,6530,6530,6530,0
|
|
20240220,165100,315330630,6530,6530,6530,6530,0
|
|
20240220,165000,315330630,6530,6530,6530,6530,0
|
|
20240220,164900,315330630,6530,6530,6530,6530,0
|
|
20240220,164800,315330630,6530,6530,6530,6530,0
|
|
20240220,164700,315330630,6530,6530,6530,6530,0
|
|
20240220,164600,315330630,6530,6530,6530,6530,0
|
|
20240220,164500,315330630,6530,6530,6530,6530,0
|
|
20240220,164400,315330630,6530,6530,6530,6530,0
|
|
20240220,164300,315330630,6530,6530,6530,6530,0
|
|
20240220,164200,315330630,6530,6530,6530,6530,0
|
|
20240220,164100,315330630,6530,6530,6530,6530,0
|
|
20240220,164000,315330630,6530,6530,6530,6530,0
|
|
20240220,163900,315330630,6530,6530,6530,6530,0
|
|
20240220,163800,315330630,6530,6530,6530,6530,0
|
|
20240220,163700,315330630,6530,6530,6530,6530,0
|
|
20240220,163600,315330630,6530,6530,6530,6530,0
|
|
20240220,163500,315330630,6530,6530,6530,6530,0
|
|
20240220,163400,315330630,6530,6530,6530,6530,0
|
|
20240220,163300,315330630,6530,6530,6530,6530,0
|
|
20240220,163200,315330630,6530,6530,6530,6530,0
|
|
20240220,163100,315330630,6530,6530,6530,6530,8090
|
|
20240220,163000,315330630,6530,6530,6530,6530,0
|
|
20240220,162900,315330630,6530,6530,6530,6530,0
|
|
20240220,162800,315330630,6530,6530,6530,6530,0
|
|
20240220,162700,315330630,6530,6530,6530,6530,0
|
|
20240220,162600,315330630,6530,6530,6530,6530,0
|
|
20240220,162500,315330630,6530,6530,6530,6530,0
|
|
20240220,162400,315330630,6530,6530,6530,6530,0
|
|
20240220,162300,315330630,6530,6530,6530,6530,0
|
|
20240220,162200,315330630,6530,6530,6530,6530,0
|
|
20240220,162100,315330630,6530,6530,6530,6530,0
|
|
20240220,162000,315330630,6530,6530,6530,6530,0
|
|
20240220,161900,315330630,6530,6530,6530,6530,0
|
|
20240220,161800,315330630,6530,6530,6530,6530,0
|
|
20240220,161700,315330630,6530,6530,6530,6530,0
|
|
20240220,161600,315330630,6530,6530,6530,6530,0
|
|
20240220,161500,315330630,6530,6530,6530,6530,0
|
|
20240220,161400,315330630,6530,6530,6530,6530,0
|
|
20240220,161300,315330630,6530,6530,6530,6530,0
|
|
20240220,161200,315330630,6530,6530,6530,6530,0
|
|
20240220,161100,315330630,6530,6530,6530,6530,0
|
|
20240220,161000,315330630,6530,6530,6530,6530,0
|
|
20240220,160900,315330630,6530,6530,6530,6530,0
|
|
20240220,160800,315330630,6530,6530,6530,6530,0
|
|
20240220,160700,315330630,6530,6530,6530,6530,0
|
|
20240220,160600,315330630,6530,6530,6530,6530,0
|
|
20240220,160500,315330630,6530,6530,6530,6530,0
|
|
20240220,160400,315330630,6530,6530,6530,6530,0
|
|
20240220,160300,315330630,6530,6530,6530,6530,0
|
|
20240220,160200,315330630,6530,6530,6530,6530,0
|
|
20240220,160100,315330630,6530,6530,6530,6530,8090
|
|
20240220,160000,315330630,6530,6530,6530,6530,0
|
|
20240220,155900,315330630,6530,6530,6530,6530,0
|
|
20240220,155800,315330630,6530,6530,6530,6530,0
|
|
20240220,155700,315330630,6530,6530,6530,6530,0
|
|
20240220,155600,315330630,6530,6530,6530,6530,0
|
|
20240220,155500,315330630,6530,6530,6530,6530,0
|
|
20240220,155400,315330630,6530,6530,6530,6530,0
|
|
20240220,155300,315330630,6530,6530,6530,6530,0
|
|
20240220,155200,315330630,6530,6530,6530,6530,0
|
|
20240220,155100,315330630,6530,6530,6530,6530,0
|
|
20240220,155000,315330630,6530,6530,6530,6530,0
|
|
20240220,154900,315330630,6530,6530,6530,6530,0
|
|
20240220,154800,315330630,6530,6530,6530,6530,0
|
|
20240220,154700,315330630,6530,6530,6530,6530,0
|
|
20240220,154600,315330630,6530,6530,6530,6530,0
|
|
20240220,154500,315330630,6530,6530,6530,6530,0
|
|
20240220,154400,315330630,6530,6530,6530,6530,0
|
|
20240220,154300,315330630,6530,6530,6530,6530,0
|
|
20240220,154200,315330630,6530,6530,6530,6530,0
|
|
20240220,154100,315330630,6530,6530,6530,6530,0
|
|
20240220,154000,315330630,6530,6530,6530,6530,0
|
|
20240220,153900,315330630,6530,6530,6530,6530,0
|
|
20240220,153800,315330630,6530,6530,6530,6530,0
|
|
20240220,153700,315330630,6530,6530,6530,6530,0
|
|
20240220,153600,315330630,6530,6530,6530,6530,0
|
|
20240220,153500,315330630,6530,6530,6530,6530,0
|
|
20240220,153400,315330630,6530,6530,6530,6530,0
|
|
20240220,153300,315330630,6530,6530,6530,6530,0
|
|
20240220,153200,315330630,6530,6530,6530,6530,0
|
|
20240220,153100,315330630,6530,6530,6530,6530,8090
|
|
20240220,153000,315330630,6530,6530,6530,6530,8090
|
|
20240220,152900,262502930,6590,6590,6590,6590,0
|
|
20240220,152800,262502930,6590,6590,6590,6590,0
|
|
20240220,152700,262502930,6590,6590,6590,6590,0
|
|
20240220,152600,262502930,6590,6590,6590,6590,0
|
|
20240220,152500,262502930,6590,6590,6590,6590,0
|
|
20240220,152400,262502930,6590,6590,6590,6590,0
|
|
20240220,152300,262502930,6590,6590,6590,6590,0
|
|
20240220,152200,262502930,6590,6590,6590,6590,0
|
|
20240220,152100,262502930,6590,6590,6590,6590,0
|
|
20240220,152000,262502930,6590,6590,6590,6590,0
|
|
20240220,151900,262502930,6590,6590,6600,6570,388
|
|
20240220,151800,259945880,6590,6570,6590,6570,783
|
|
20240220,151700,254787990,6570,6570,6570,6570,1
|
|
20240220,151600,254781420,6590,6590,6590,6590,8
|
|
20240220,151500,254728700,6570,6590,6590,6570,7
|
|
20240220,151400,254682610,6570,6570,6590,6570,638
|
|
20240220,151300,250479110,6570,6590,6590,6570,54
|
|
20240220,151200,250123790,6570,6570,6570,6570,2
|
|
20240220,151100,250110650,6570,6570,6570,6570,2
|
|
20240220,151000,250097510,6570,6580,6590,6570,14
|
|
20240220,150900,250005390,6580,6590,6590,6570,53
|
|
20240220,150800,249656640,6560,6590,6590,6560,3
|
|
20240220,150700,249636930,6560,6560,6560,6560,2
|
|
20240220,150600,249623810,6560,6570,6590,6560,1159
|
|
20240220,150500,241987810,6560,6570,6570,6560,202
|
|
20240220,150400,240660690,6570,6580,6580,6570,674
|
|
20240220,150300,236225780,6560,6560,6560,6560,2
|
|
20240220,150200,236212660,6560,6580,6580,6560,5
|
|
20240220,150100,236179800,6550,6550,6550,6550,2
|
|
20240220,150000,236166700,6550,6580,6580,6550,4
|
|
20240220,145900,236140440,6550,6550,6550,6550,101
|
|
20240220,145800,235478890,6550,6550,6550,6550,4
|
|
20240220,145700,235452690,6550,6550,6550,6550,2
|
|
20240220,145600,235439590,6550,6560,6560,6550,16
|
|
20240220,145500,235334650,6560,6560,6560,6560,2
|
|
20240220,145400,235321530,6560,6560,6560,6560,1
|
|
20240220,145300,235314970,6560,6580,6580,6560,4
|
|
20240220,145200,235288710,6540,6580,6580,6540,4
|
|
20240220,145100,235262470,6540,6540,6540,6540,2
|
|
20240220,145000,235249390,6540,6540,6540,6540,24
|
|
20240220,144900,235092430,6540,6550,6560,6540,113
|
|
20240220,144800,234351270,6540,6540,6540,6540,4
|
|
20240220,144700,234325110,6540,6550,6550,6540,794
|
|
20240220,144600,229131810,6550,6550,6550,6550,12
|
|
20240220,144500,229053210,6550,6550,6550,6550,2
|
|
20240220,144400,229040110,6550,6550,6550,6550,1
|
|
20240220,144300,229033560,6550,6550,6550,6550,2
|
|
20240220,144200,229020460,6560,6560,6560,6560,1
|
|
20240220,144100,229013900,6560,6560,6560,6560,2
|
|
20240220,144000,229000780,6560,6560,6560,6560,2
|
|
20240220,143900,228987660,6560,6560,6560,6560,1
|
|
20240220,143800,228981100,6560,6560,6560,6560,8
|
|
20240220,143700,228928620,6560,6560,6580,6560,204
|
|
20240220,143600,227590340,6560,6580,6580,6560,4
|
|
20240220,143500,227564060,6550,6580,6580,6550,4
|
|
20240220,143400,227537800,6550,6550,6550,6550,1
|
|
20240220,143300,227531250,6550,6570,6570,6550,3
|
|
20240220,143200,227511580,6550,6580,6580,6550,4
|
|
20240220,143100,227485320,6570,6550,6570,6540,96
|
|
20240220,143000,226856340,6550,6550,6550,6550,2
|
|
20240220,142900,226843240,6550,6580,6580,6550,2
|
|
20240220,142800,226830110,6550,6550,6550,6550,2
|
|
20240220,142700,226817010,6550,6550,6550,6550,2
|
|
20240220,142600,226803910,6550,6580,6580,6550,8
|
|
20240220,142500,226751330,6550,6560,6580,6550,13
|
|
20240220,142400,226666020,6550,6550,6550,6550,2
|
|
20240220,142300,226652920,6540,6540,6540,6540,2
|
|
20240220,142200,226639840,6540,6540,6540,6540,2
|
|
20240220,142100,226626760,6540,6540,6540,6540,2
|
|
20240220,142000,226613680,6540,6540,6540,6540,1
|
|
20240220,141900,226607140,6540,6540,6540,6540,2
|
|
20240220,141800,226594060,6540,6540,6540,6540,3
|
|
20240220,141700,226574440,6540,6540,6540,6540,152
|
|
20240220,141600,225580360,6540,6540,6540,6540,2
|
|
20240220,141500,225567280,6540,6540,6540,6540,1
|
|
20240220,141400,225560740,6540,6580,6580,6540,4
|
|
20240220,141300,225534500,6540,6540,6540,6540,2
|
|
20240220,141200,225521420,6540,6540,6540,6540,2
|
|
20240220,141100,225508340,6540,6540,6540,6540,2
|
|
20240220,141000,225495260,6540,6540,6540,6540,1
|
|
20240220,140900,225488720,6540,6540,6540,6540,2
|
|
20240220,140800,225475640,6590,6590,6590,6540,4
|
|
20240220,140700,225449380,6540,6540,6540,6540,2
|
|
20240220,140600,225436300,6590,6540,6590,6540,3
|
|
20240220,140500,225416630,6540,6540,6540,6540,1
|
|
20240220,140400,225410090,6540,6540,6540,6540,2
|
|
20240220,140300,225397010,6590,6540,6590,6540,3
|
|
20240220,140200,225377340,6540,6540,6540,6540,2
|
|
20240220,140100,225364260,6540,6540,6540,6540,2
|
|
20240220,140000,225351180,6540,6540,6540,6540,1
|
|
20240220,135900,225344640,6540,6540,6540,6540,2
|
|
20240220,135800,225331560,6540,6540,6540,6540,2
|
|
20240220,135700,225318480,6590,6540,6590,6540,4
|
|
20240220,135600,225292220,6540,6540,6540,6540,2
|
|
20240220,135500,225279140,6540,6540,6540,6540,1
|
|
20240220,135400,225272600,6540,6550,6550,6540,52
|
|
20240220,135300,224932180,6560,6560,6560,6560,140
|
|
20240220,135200,224013780,6560,6560,6560,6560,2
|
|
20240220,135100,224000660,6560,6560,6560,6560,2
|
|
20240220,135000,223987540,6560,6560,6560,6560,1
|
|
20240220,134900,223980980,6560,6560,6560,6560,2
|
|
20240220,134800,223967860,6560,6560,6560,6560,142
|
|
20240220,134700,223036340,6560,6560,6560,6560,2
|
|
20240220,134600,223023220,6590,6570,6590,6560,177
|
|
20240220,134500,221860310,6570,6570,6570,6570,38
|
|
20240220,134400,221610650,6590,6570,6590,6570,3
|
|
20240220,134300,221590920,6570,6570,6570,6570,7
|
|
20240220,134200,221544930,6570,6570,6570,6570,2
|
|
20240220,134100,221531790,6590,6570,6590,6570,22
|
|
20240220,134000,221386850,6580,6570,6580,6570,269
|
|
20240220,133900,219616840,6570,6570,6570,6570,2
|
|
20240220,133800,219603700,6570,6570,6570,6570,2
|
|
20240220,133700,219590560,6580,6580,6580,6580,0
|
|
20240220,133600,219590560,6580,6580,6580,6580,10
|
|
20240220,133500,219524760,6580,6580,6580,6580,0
|
|
20240220,133400,219524760,6580,6580,6580,6580,50
|
|
20240220,133300,219195760,6580,6580,6580,6580,0
|
|
20240220,133200,219195760,6580,6580,6580,6580,0
|
|
20240220,133100,219195760,6580,6580,6580,6580,0
|
|
20240220,133000,219195760,6580,6580,6580,6580,0
|
|
20240220,132900,219195760,6580,6580,6580,6580,0
|
|
20240220,132800,219195760,6580,6580,6580,6580,0
|
|
20240220,132700,219195760,6580,6580,6580,6580,0
|
|
20240220,132600,219195760,6580,6580,6580,6580,0
|
|
20240220,132500,219195760,6580,6580,6580,6580,0
|
|
20240220,132400,219195760,6580,6580,6580,6580,0
|
|
20240220,132300,219195760,6580,6580,6580,6580,100
|
|
20240220,132200,218537760,6580,6580,6580,6580,0
|
|
20240220,132100,218537760,6580,6570,6580,6570,171
|
|
20240220,132000,217414280,6590,6590,6590,6590,0
|
|
20240220,131900,217414280,6590,6590,6590,6590,0
|
|
20240220,131800,217414280,6590,6590,6590,6590,30
|
|
20240220,131700,217216580,6590,6590,6590,6590,0
|
|
20240220,131600,217216580,6590,6590,6590,6590,0
|
|
20240220,131500,217216580,6590,6590,6590,6590,0
|
|
20240220,131400,217216580,6590,6590,6590,6590,0
|
|
20240220,131300,217216580,6590,6590,6590,6590,0
|
|
20240220,131200,217216580,6590,6590,6590,6590,0
|
|
20240220,131100,217216580,6590,6560,6590,6560,37
|
|
20240220,131000,216973560,6590,6590,6590,6590,0
|
|
20240220,130900,216973560,6590,6590,6590,6590,0
|
|
20240220,130800,216973560,6590,6590,6590,6590,0
|
|
20240220,130700,216973560,6590,6580,6590,6580,21
|
|
20240220,130600,216835370,6580,6580,6580,6580,30
|
|
20240220,130500,216637970,6590,6590,6590,6590,0
|
|
20240220,130400,216637970,6590,6590,6590,6590,0
|
|
20240220,130300,216637970,6590,6590,6590,6590,0
|
|
20240220,130200,216637970,6590,6590,6590,6590,0
|
|
20240220,130100,216637970,6590,6590,6590,6590,0
|
|
20240220,130000,216637970,6590,6590,6590,6590,0
|
|
20240220,125900,216637970,6590,6590,6590,6590,0
|
|
20240220,125800,216637970,6590,6590,6590,6590,50
|
|
20240220,125700,216308470,6590,6590,6590,6590,0
|
|
20240220,125600,216308470,6590,6590,6590,6590,0
|
|
20240220,125500,216308470,6590,6590,6590,6590,1
|
|
20240220,125400,216301880,6590,6590,6590,6590,10
|
|
20240220,125300,216235980,6580,6580,6580,6580,51
|
|
20240220,125200,215900400,6590,6590,6590,6590,50
|
|
20240220,125100,215570900,6590,6590,6590,6590,0
|
|
20240220,125000,215570900,6590,6590,6590,6590,0
|
|
20240220,124900,215570900,6590,6590,6590,6590,0
|
|
20240220,124800,215570900,6590,6590,6590,6590,1
|
|
20240220,124700,215564310,6580,6580,6580,6580,0
|
|
20240220,124600,215564310,6580,6580,6580,6580,4
|
|
20240220,124500,215537990,6560,6560,6560,6560,0
|
|
20240220,124400,215537990,6560,6560,6560,6560,0
|
|
20240220,124300,215537990,6560,6560,6560,6560,293
|
|
20240220,124200,213615910,6580,6580,6580,6580,0
|
|
20240220,124100,213615910,6580,6580,6580,6560,27
|
|
20240220,124000,213438270,6590,6590,6590,6590,0
|
|
20240220,123900,213438270,6590,6580,6590,6580,1023
|
|
20240220,123800,206697980,6580,6590,6600,6580,834
|
|
20240220,123700,201201750,6590,6580,6590,6580,648
|
|
20240220,123600,196936710,6580,6580,6580,6580,100
|
|
20240220,123500,196278710,6580,6570,6580,6570,27
|
|
20240220,123400,196101120,6580,6580,6580,6580,0
|
|
20240220,123300,196101120,6580,6580,6580,6580,0
|
|
20240220,123200,196101120,6580,6560,6580,6560,2
|
|
20240220,123100,196087980,6570,6570,6570,6570,0
|
|
20240220,123000,196087980,6570,6570,6570,6570,1
|
|
20240220,122900,196081410,6570,6570,6570,6570,14
|
|
20240220,122800,195989430,6580,6580,6580,6580,1
|
|
20240220,122700,195982850,6550,6550,6550,6550,0
|
|
20240220,122600,195982850,6550,6550,6550,6550,1
|
|
20240220,122500,195976300,6580,6570,6580,6570,80
|
|
20240220,122400,195450690,6560,6560,6560,6560,0
|
|
20240220,122300,195450690,6560,6560,6560,6560,0
|
|
20240220,122200,195450690,6560,6560,6560,6560,3000
|
|
20240220,122100,175770690,6560,6560,6560,6560,0
|
|
20240220,122000,175770690,6560,6560,6560,6560,50
|
|
20240220,121900,175442690,6570,6570,6570,6570,0
|
|
20240220,121800,175442690,6570,6570,6570,6570,0
|
|
20240220,121700,175442690,6570,6570,6570,6570,0
|
|
20240220,121600,175442690,6570,6570,6570,6570,153
|
|
20240220,121500,174437480,6570,6570,6570,6570,0
|
|
20240220,121400,174437480,6570,6570,6570,6570,0
|
|
20240220,121300,174437480,6570,6570,6570,6570,0
|
|
20240220,121200,174437480,6570,6570,6570,6570,0
|
|
20240220,121100,174437480,6570,6570,6570,6570,0
|
|
20240220,121000,174437480,6570,6570,6570,6570,0
|
|
20240220,120900,174437480,6570,6570,6570,6570,0
|
|
20240220,120800,174437480,6570,6570,6570,6570,0
|
|
20240220,120700,174437480,6570,6570,6570,6570,100
|
|
20240220,120600,173780480,6560,6560,6560,6560,0
|
|
20240220,120500,173780480,6560,6560,6560,6560,0
|
|
20240220,120400,173780480,6560,6560,6560,6560,15
|
|
20240220,120300,173682080,6580,6580,6580,6580,1
|
|
20240220,120200,173675500,6560,6560,6560,6560,0
|
|
20240220,120100,173675500,6560,6560,6560,6560,425
|
|
20240220,120000,170887500,6580,6580,6580,6580,0
|
|
20240220,115900,170887500,6580,6580,6580,6580,0
|
|
20240220,115800,170887500,6580,6580,6580,6580,0
|
|
20240220,115700,170887500,6580,6580,6580,6580,0
|
|
20240220,115600,170887500,6580,6580,6580,6580,0
|
|
20240220,115500,170887500,6580,6580,6580,6580,0
|
|
20240220,115400,170887500,6580,6580,6580,6580,62
|
|
20240220,115300,170479540,6580,6580,6580,6580,1
|
|
20240220,115200,170472960,6590,6550,6590,6550,26
|
|
20240220,115100,170302580,6580,6580,6580,6580,13
|
|
20240220,115000,170217040,6590,6590,6590,6590,0
|
|
20240220,114900,170217040,6590,6590,6590,6590,5
|
|
20240220,114800,170184090,6590,6590,6590,6590,10
|
|
20240220,114700,170118190,6570,6570,6570,6570,0
|
|
20240220,114600,170118190,6570,6570,6570,6570,0
|
|
20240220,114500,170118190,6570,6570,6570,6570,0
|
|
20240220,114400,170118190,6570,6570,6570,6570,0
|
|
20240220,114300,170118190,6570,6570,6570,6570,0
|
|
20240220,114200,170118190,6570,6570,6570,6570,0
|
|
20240220,114100,170118190,6570,6570,6570,6570,0
|
|
20240220,114000,170118190,6570,6570,6570,6570,0
|
|
20240220,113900,170118190,6570,6570,6570,6570,133
|
|
20240220,113800,169244380,6590,6570,6590,6570,53
|
|
20240220,113700,168895170,6590,6590,6590,6590,0
|
|
20240220,113600,168895170,6590,6590,6590,6590,0
|
|
20240220,113500,168895170,6590,6590,6590,6590,682
|
|
20240220,113400,164400790,6590,6580,6590,6580,58
|
|
20240220,113300,164019050,6580,6570,6580,6570,14
|
|
20240220,113200,163926940,6590,6580,6590,6580,7
|
|
20240220,113100,163880850,6580,6570,6580,6570,126
|
|
20240220,113000,163051810,6580,6580,6580,6580,2
|
|
20240220,112900,163038650,6570,6570,6570,6570,101
|
|
20240220,112800,162375080,6590,6590,6590,6590,20
|
|
20240220,112700,162243280,6590,6590,6590,6590,0
|
|
20240220,112600,162243280,6590,6590,6590,6590,0
|
|
20240220,112500,162243280,6590,6590,6590,6590,0
|
|
20240220,112400,162243280,6590,6590,6590,6590,0
|
|
20240220,112300,162243280,6590,6590,6590,6590,0
|
|
20240220,112200,162243280,6590,6590,6590,6590,196
|
|
20240220,112100,160951640,6590,6590,6590,6590,0
|
|
20240220,112000,160951640,6590,6580,6590,6580,2
|
|
20240220,111900,160938470,6580,6580,6580,6580,0
|
|
20240220,111800,160938470,6580,6580,6580,6580,0
|
|
20240220,111700,160938470,6580,6580,6580,6580,0
|
|
20240220,111600,160938470,6580,6580,6580,6580,0
|
|
20240220,111500,160938470,6580,6580,6580,6580,32
|
|
20240220,111400,160727910,6580,6580,6580,6580,0
|
|
20240220,111300,160727910,6580,6580,6580,6580,22
|
|
20240220,111200,160583150,6580,6580,6580,6580,13
|
|
20240220,111100,160497610,6580,6570,6580,6570,91
|
|
20240220,111000,159898960,6590,6570,6590,6570,281
|
|
20240220,110900,158050000,6570,6560,6570,6560,80
|
|
20240220,110800,157524690,6580,6580,6580,6580,0
|
|
20240220,110700,157524690,6580,6580,6580,6580,0
|
|
20240220,110600,157524690,6580,6580,6580,6580,0
|
|
20240220,110500,157524690,6580,6580,6580,6580,0
|
|
20240220,110400,157524690,6580,6580,6580,6580,0
|
|
20240220,110300,157524690,6580,6580,6580,6580,0
|
|
20240220,110200,157524690,6580,6580,6580,6580,3
|
|
20240220,110100,157504950,6580,6580,6580,6580,2
|
|
20240220,110000,157491790,6570,6580,6580,6570,7
|
|
20240220,105900,157445740,6570,6570,6580,6570,34
|
|
20240220,105800,157222290,6570,6570,6570,6570,50
|
|
20240220,105700,156893790,6570,6550,6570,6540,627
|
|
20240220,105600,152779490,6550,6550,6550,6550,20
|
|
20240220,105500,152648490,6560,6560,6560,6560,0
|
|
20240220,105400,152648490,6560,6560,6560,6560,0
|
|
20240220,105300,152648490,6560,6560,6560,6560,5
|
|
20240220,105200,152615690,6560,6560,6560,6560,0
|
|
20240220,105100,152615690,6560,6560,6560,6560,0
|
|
20240220,105000,152615690,6560,6560,6560,6560,0
|
|
20240220,104900,152615690,6560,6560,6560,6560,5
|
|
20240220,104800,152582890,6560,6560,6560,6560,0
|
|
20240220,104700,152582890,6560,6560,6560,6560,0
|
|
20240220,104600,152582890,6560,6560,6560,6560,0
|
|
20240220,104500,152582890,6560,6560,6560,6560,0
|
|
20240220,104400,152582890,6560,6560,6560,6560,1
|
|
20240220,104300,152576330,6570,6570,6570,6570,5
|
|
20240220,104200,152543480,6570,6570,6570,6570,0
|
|
20240220,104100,152543480,6570,6560,6570,6560,22
|
|
20240220,104000,152399150,6570,6570,6570,6570,0
|
|
20240220,103900,152399150,6570,6570,6570,6570,0
|
|
20240220,103800,152399150,6570,6540,6570,6540,352
|
|
20240220,103700,150097010,6580,6580,6580,6580,3
|
|
20240220,103600,150077270,6570,6570,6570,6570,1
|
|
20240220,103500,150070700,6580,6580,6580,6580,0
|
|
20240220,103400,150070700,6580,6580,6580,6580,0
|
|
20240220,103300,150070700,6580,6570,6580,6540,265
|
|
20240220,103200,148328670,6570,6570,6570,6570,150
|
|
20240220,103100,147343170,6570,6570,6570,6570,0
|
|
20240220,103000,147343170,6570,6520,6570,6520,6380
|
|
20240220,102900,105603800,6530,6530,6530,6530,0
|
|
20240220,102800,105603800,6530,6530,6530,6530,0
|
|
20240220,102700,105603800,6530,6520,6530,6520,9
|
|
20240220,102600,105545090,6520,6520,6520,6520,0
|
|
20240220,102500,105545090,6520,6520,6520,6520,10
|
|
20240220,102400,105479890,6520,6520,6520,6520,50
|
|
20240220,102300,105153890,6500,6500,6500,6500,0
|
|
20240220,102200,105153890,6500,6500,6500,6500,0
|
|
20240220,102100,105153890,6500,6500,6500,6500,20
|
|
20240220,102000,105023890,6520,6520,6520,6520,10
|
|
20240220,101900,104958690,6510,6510,6510,6510,652
|
|
20240220,101800,100714170,6510,6510,6510,6510,400
|
|
20240220,101700,98110170,6530,6530,6530,6530,30
|
|
20240220,101600,97914270,6520,6520,6520,6520,23
|
|
20240220,101500,97764310,6530,6540,6540,6530,43
|
|
20240220,101400,97483420,6540,6540,6540,6540,2
|
|
20240220,101300,97470340,6540,6540,6540,6540,58
|
|
20240220,101200,97091020,6540,6540,6540,6540,4
|
|
20240220,101100,97064860,6540,6540,6540,6540,0
|
|
20240220,101000,97064860,6540,6540,6540,6540,0
|
|
20240220,100900,97064860,6540,6540,6540,6540,0
|
|
20240220,100800,97064860,6540,6540,6540,6540,0
|
|
20240220,100700,97064860,6540,6540,6540,6540,0
|
|
20240220,100600,97064860,6540,6540,6540,6540,0
|
|
20240220,100500,97064860,6540,6510,6540,6510,750
|
|
20240220,100400,92182180,6510,6510,6510,6510,0
|
|
20240220,100300,92182180,6510,6510,6510,6510,0
|
|
20240220,100200,92182180,6510,6510,6510,6510,0
|
|
20240220,100100,92182180,6510,6510,6510,6510,150
|
|
20240220,100000,91205680,6510,6510,6510,6510,0
|
|
20240220,095900,91205680,6510,6510,6510,6510,0
|
|
20240220,095800,91205680,6510,6510,6510,6510,0
|
|
20240220,095700,91205680,6510,6510,6510,6510,0
|
|
20240220,095600,91205680,6510,6510,6510,6510,0
|
|
20240220,095500,91205680,6510,6510,6510,6510,1500
|
|
20240220,095400,81440680,6490,6500,6500,6490,86
|
|
20240220,095300,80882380,6510,6510,6510,6510,0
|
|
20240220,095200,80882380,6510,6510,6510,6510,0
|
|
20240220,095100,80882380,6510,6500,6510,6500,43
|
|
20240220,095000,80602860,6510,6500,6510,6470,5969
|
|
20240220,094900,41944930,6510,6510,6510,6510,5
|
|
20240220,094800,41912380,6510,6490,6510,6490,419
|
|
20240220,094700,39184830,6510,6510,6510,6510,0
|
|
20240220,094600,39184830,6510,6510,6510,6510,0
|
|
20240220,094500,39184830,6510,6510,6510,6510,0
|
|
20240220,094400,39184830,6510,6510,6510,6510,0
|
|
20240220,094300,39184830,6510,6510,6510,6510,0
|
|
20240220,094200,39184830,6510,6510,6510,6510,0
|
|
20240220,094100,39184830,6510,6510,6510,6510,0
|
|
20240220,094000,39184830,6510,6510,6510,6510,4
|
|
20240220,093900,39158790,6490,6490,6490,6490,300
|
|
20240220,093800,37211790,6530,6530,6530,6530,10
|
|
20240220,093700,37146490,6540,6540,6540,6540,0
|
|
20240220,093600,37146490,6540,6540,6540,6540,0
|
|
20240220,093500,37146490,6540,6540,6540,6540,1
|
|
20240220,093400,37139950,6540,6540,6540,6540,1
|
|
20240220,093300,37133410,6550,6550,6550,6550,1
|
|
20240220,093200,37126860,6550,6550,6550,6550,2
|
|
20240220,093100,37113760,6540,6540,6540,6540,4
|
|
20240220,093000,37087600,6500,6500,6500,6500,95
|
|
20240220,092900,36470100,6500,6500,6500,6500,0
|
|
20240220,092800,36470100,6500,6500,6500,6500,1
|
|
20240220,092700,36463600,6480,6480,6480,6480,36
|
|
20240220,092600,36230320,6500,6500,6500,6500,0
|
|
20240220,092500,36230320,6500,6500,6500,6500,4
|
|
20240220,092400,36204320,6480,6480,6480,6480,5
|
|
20240220,092300,36171920,6480,6480,6480,6480,1079
|
|
20240220,092200,29180000,6480,6500,6500,6480,27
|
|
20240220,092100,29004700,6490,6500,6500,6490,466
|
|
20240220,092000,25978620,6550,6550,6550,6550,0
|
|
20240220,091900,25978620,6550,6560,6560,6550,7
|
|
20240220,091800,25932750,6560,6540,6560,6540,1095
|
|
20240220,091700,18758240,6550,6540,6550,6540,910
|
|
20240220,091600,12798350,6550,6550,6550,6550,0
|
|
20240220,091500,12798350,6550,6550,6550,6550,0
|
|
20240220,091400,12798350,6550,6540,6550,6540,6
|
|
20240220,091300,12759060,6550,6550,6550,6550,0
|
|
20240220,091200,12759060,6550,6550,6550,6550,0
|
|
20240220,091100,12759060,6550,6550,6550,6550,10
|
|
20240220,091000,12693560,6550,6500,6550,6500,35
|
|
20240220,090900,12465600,6500,6480,6500,6480,141
|
|
20240220,090800,11551700,6510,6510,6510,6510,12
|
|
20240220,090700,11473580,6510,6510,6510,6470,1455
|
|
20240220,090600,2044180,6510,6510,6510,6510,6
|
|
20240220,090500,2005120,6520,6520,6520,6520,10
|
|
20240220,090400,1939920,6520,6560,6560,6520,11
|
|
20240220,090300,1868160,6520,6520,6520,6520,9
|
|
20240220,090200,1809480,6570,6530,6570,6530,36
|
|
20240220,090100,1573730,6530,6530,6530,6530,0
|
|
20240220,090000,1573730,6530,6530,6530,6530,241
|