601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185800,275438100,9620,9620,9620,9620,84
|
|
20240213,185700,275438100,9620,9620,9620,9620,0
|
|
20240213,185600,275438100,9620,9620,9620,9620,0
|
|
20240213,185500,275438100,9620,9620,9620,9620,0
|
|
20240213,185400,275438100,9620,9620,9620,9620,0
|
|
20240213,185300,275438100,9620,9620,9620,9620,0
|
|
20240213,185200,275438100,9620,9620,9620,9620,0
|
|
20240213,185100,275438100,9620,9620,9620,9620,0
|
|
20240213,185000,275438100,9620,9620,9620,9620,0
|
|
20240213,184900,275438100,9620,9620,9620,9620,0
|
|
20240213,184800,275438100,9620,9620,9620,9620,0
|
|
20240213,184700,275438100,9620,9620,9620,9620,0
|
|
20240213,184600,275438100,9620,9620,9620,9620,0
|
|
20240213,184500,275438100,9620,9620,9620,9620,0
|
|
20240213,184400,275438100,9620,9620,9620,9620,0
|
|
20240213,184300,275438100,9620,9620,9620,9620,0
|
|
20240213,184200,275438100,9620,9620,9620,9620,0
|
|
20240213,184100,275438100,9620,9620,9620,9620,0
|
|
20240213,184000,275438100,9620,9620,9620,9620,0
|
|
20240213,183900,275438100,9620,9620,9620,9620,0
|
|
20240213,183800,275438100,9620,9620,9620,9620,0
|
|
20240213,183700,275438100,9620,9620,9620,9620,0
|
|
20240213,183600,275438100,9620,9620,9620,9620,0
|
|
20240213,183500,275438100,9620,9620,9620,9620,0
|
|
20240213,183400,275438100,9620,9620,9620,9620,0
|
|
20240213,183300,275438100,9620,9620,9620,9620,0
|
|
20240213,183200,275438100,9620,9620,9620,9620,0
|
|
20240213,183100,275438100,9620,9620,9620,9620,0
|
|
20240213,183000,275438100,9620,9620,9620,9620,0
|
|
20240213,182900,275438100,9620,9620,9620,9620,0
|
|
20240213,182800,275438100,9620,9620,9620,9620,84
|
|
20240213,182700,275438100,9620,9620,9620,9620,0
|
|
20240213,182600,275438100,9620,9620,9620,9620,0
|
|
20240213,182500,275438100,9620,9620,9620,9620,0
|
|
20240213,182400,275438100,9620,9620,9620,9620,0
|
|
20240213,182300,275438100,9620,9620,9620,9620,0
|
|
20240213,182200,275438100,9620,9620,9620,9620,0
|
|
20240213,182100,275438100,9620,9620,9620,9620,0
|
|
20240213,182000,275438100,9620,9620,9620,9620,0
|
|
20240213,181900,275438100,9620,9620,9620,9620,0
|
|
20240213,181800,275438100,9620,9620,9620,9620,0
|
|
20240213,181700,275438100,9620,9620,9620,9620,0
|
|
20240213,181600,275438100,9620,9620,9620,9620,0
|
|
20240213,181500,275438100,9620,9620,9620,9620,0
|
|
20240213,181400,275438100,9620,9620,9620,9620,0
|
|
20240213,181300,275438100,9620,9620,9620,9620,0
|
|
20240213,181200,275438100,9620,9620,9620,9620,0
|
|
20240213,181100,275438100,9620,9620,9620,9620,0
|
|
20240213,181000,275438100,9620,9620,9620,9620,0
|
|
20240213,180900,275438100,9620,9620,9620,9620,0
|
|
20240213,180800,275438100,9620,9620,9620,9620,0
|
|
20240213,180700,275438100,9620,9620,9620,9620,0
|
|
20240213,180600,275438100,9620,9620,9620,9620,0
|
|
20240213,180500,275438100,9620,9620,9620,9620,0
|
|
20240213,180400,275438100,9620,9620,9620,9620,0
|
|
20240213,180300,275438100,9620,9620,9620,9620,0
|
|
20240213,180200,275438100,9620,9620,9620,9620,0
|
|
20240213,180100,275438100,9620,9620,9620,9620,0
|
|
20240213,180000,275438100,9620,9620,9620,9620,0
|
|
20240213,175900,275438100,9620,9620,9620,9620,0
|
|
20240213,175800,275438100,9620,9620,9620,9620,84
|
|
20240213,175700,275438100,9620,9620,9620,9620,0
|
|
20240213,175600,275438100,9620,9620,9620,9620,0
|
|
20240213,175500,275438100,9620,9620,9620,9620,0
|
|
20240213,175400,275438100,9620,9620,9620,9620,0
|
|
20240213,175300,275438100,9620,9620,9620,9620,0
|
|
20240213,175200,275438100,9620,9620,9620,9620,0
|
|
20240213,175100,275438100,9620,9620,9620,9620,0
|
|
20240213,175000,275438100,9620,9620,9620,9620,0
|
|
20240213,174900,275438100,9620,9620,9620,9620,0
|
|
20240213,174800,275438100,9620,9620,9620,9620,0
|
|
20240213,174700,275438100,9620,9620,9620,9620,0
|
|
20240213,174600,275438100,9620,9620,9620,9620,0
|
|
20240213,174500,275438100,9620,9620,9620,9620,0
|
|
20240213,174400,275438100,9620,9620,9620,9620,0
|
|
20240213,174300,275438100,9620,9620,9620,9620,0
|
|
20240213,174200,275438100,9620,9620,9620,9620,0
|
|
20240213,174100,275438100,9620,9620,9620,9620,0
|
|
20240213,174000,275438100,9620,9620,9620,9620,0
|
|
20240213,173900,275438100,9620,9620,9620,9620,0
|
|
20240213,173800,275438100,9620,9620,9620,9620,0
|
|
20240213,173700,275438100,9620,9620,9620,9620,0
|
|
20240213,173600,275438100,9620,9620,9620,9620,0
|
|
20240213,173500,275438100,9620,9620,9620,9620,0
|
|
20240213,173400,275438100,9620,9620,9620,9620,0
|
|
20240213,173300,275438100,9620,9620,9620,9620,0
|
|
20240213,173200,275438100,9620,9620,9620,9620,0
|
|
20240213,173100,275438100,9620,9620,9620,9620,0
|
|
20240213,173000,275438100,9620,9620,9620,9620,0
|
|
20240213,172900,275438100,9620,9620,9620,9620,0
|
|
20240213,172800,275438100,9620,9620,9620,9620,84
|
|
20240213,172700,275438100,9620,9620,9620,9620,0
|
|
20240213,172600,275438100,9620,9620,9620,9620,0
|
|
20240213,172500,275438100,9620,9620,9620,9620,0
|
|
20240213,172400,275438100,9620,9620,9620,9620,0
|
|
20240213,172300,275438100,9620,9620,9620,9620,0
|
|
20240213,172200,275438100,9620,9620,9620,9620,0
|
|
20240213,172100,275438100,9620,9620,9620,9620,0
|
|
20240213,172000,275438100,9620,9620,9620,9620,0
|
|
20240213,171900,275438100,9620,9620,9620,9620,0
|
|
20240213,171800,275438100,9620,9620,9620,9620,0
|
|
20240213,171700,275438100,9620,9620,9620,9620,0
|
|
20240213,171600,275438100,9620,9620,9620,9620,0
|
|
20240213,171500,275438100,9620,9620,9620,9620,0
|
|
20240213,171400,275438100,9620,9620,9620,9620,0
|
|
20240213,171300,275438100,9620,9620,9620,9620,0
|
|
20240213,171200,275438100,9620,9620,9620,9620,0
|
|
20240213,171100,275438100,9620,9620,9620,9620,0
|
|
20240213,171000,275438100,9620,9620,9620,9620,0
|
|
20240213,170900,275438100,9620,9620,9620,9620,0
|
|
20240213,170800,275438100,9620,9620,9620,9620,0
|
|
20240213,170700,275438100,9620,9620,9620,9620,0
|
|
20240213,170600,275438100,9620,9620,9620,9620,0
|
|
20240213,170500,275438100,9620,9620,9620,9620,0
|
|
20240213,170400,275438100,9620,9620,9620,9620,0
|
|
20240213,170300,275438100,9620,9620,9620,9620,0
|
|
20240213,170200,275438100,9620,9620,9620,9620,0
|
|
20240213,170100,275438100,9620,9620,9620,9620,0
|
|
20240213,170000,275438100,9620,9620,9620,9620,0
|
|
20240213,165900,275438100,9620,9620,9620,9620,0
|
|
20240213,165800,275438100,9620,9620,9620,9620,84
|
|
20240213,165700,275438100,9620,9620,9620,9620,0
|
|
20240213,165600,275438100,9620,9620,9620,9620,0
|
|
20240213,165500,275438100,9620,9620,9620,9620,0
|
|
20240213,165400,275438100,9620,9620,9620,9620,0
|
|
20240213,165300,275438100,9620,9620,9620,9620,0
|
|
20240213,165200,275438100,9620,9620,9620,9620,0
|
|
20240213,165100,275438100,9620,9620,9620,9620,0
|
|
20240213,165000,275438100,9620,9620,9620,9620,0
|
|
20240213,164900,275438100,9620,9620,9620,9620,0
|
|
20240213,164800,275438100,9620,9620,9620,9620,0
|
|
20240213,164700,275438100,9620,9620,9620,9620,0
|
|
20240213,164600,275438100,9620,9620,9620,9620,0
|
|
20240213,164500,275438100,9620,9620,9620,9620,0
|
|
20240213,164400,275438100,9620,9620,9620,9620,0
|
|
20240213,164300,275438100,9620,9620,9620,9620,0
|
|
20240213,164200,275438100,9620,9620,9620,9620,0
|
|
20240213,164100,275438100,9620,9620,9620,9620,0
|
|
20240213,164000,275438100,9620,9620,9620,9620,0
|
|
20240213,163900,275438100,9620,9620,9620,9620,0
|
|
20240213,163800,275438100,9620,9620,9620,9620,0
|
|
20240213,163700,275438100,9620,9620,9620,9620,0
|
|
20240213,163600,275438100,9620,9620,9620,9620,0
|
|
20240213,163500,275438100,9620,9620,9620,9620,0
|
|
20240213,163400,275438100,9620,9620,9620,9620,0
|
|
20240213,163300,275438100,9620,9620,9620,9620,0
|
|
20240213,163200,275438100,9620,9620,9620,9620,0
|
|
20240213,163100,275438100,9620,9620,9620,9620,0
|
|
20240213,163000,275438100,9620,9620,9620,9620,0
|
|
20240213,162900,275438100,9620,9620,9620,9620,0
|
|
20240213,162800,275438100,9620,9620,9620,9620,84
|
|
20240213,162700,275438100,9620,9620,9620,9620,0
|
|
20240213,162600,275438100,9620,9620,9620,9620,0
|
|
20240213,162500,275438100,9620,9620,9620,9620,0
|
|
20240213,162400,275438100,9620,9620,9620,9620,0
|
|
20240213,162300,275438100,9620,9620,9620,9620,0
|
|
20240213,162200,275438100,9620,9620,9620,9620,0
|
|
20240213,162100,275438100,9620,9620,9620,9620,0
|
|
20240213,162000,275438100,9620,9620,9620,9620,0
|
|
20240213,161900,275438100,9620,9620,9620,9620,0
|
|
20240213,161800,275438100,9620,9620,9620,9620,0
|
|
20240213,161700,275438100,9620,9620,9620,9620,0
|
|
20240213,161600,275438100,9620,9620,9620,9620,0
|
|
20240213,161500,275438100,9620,9620,9620,9620,0
|
|
20240213,161400,275438100,9620,9620,9620,9620,0
|
|
20240213,161300,275438100,9620,9620,9620,9620,0
|
|
20240213,161200,275438100,9620,9620,9620,9620,0
|
|
20240213,161100,275438100,9620,9620,9620,9620,0
|
|
20240213,161000,275438100,9620,9620,9620,9620,0
|
|
20240213,160900,275438100,9620,9620,9620,9620,0
|
|
20240213,160800,275438100,9620,9620,9620,9620,0
|
|
20240213,160700,275438100,9620,9620,9620,9620,0
|
|
20240213,160600,275438100,9620,9620,9620,9620,0
|
|
20240213,160500,275438100,9620,9620,9620,9620,0
|
|
20240213,160400,275438100,9620,9620,9620,9620,0
|
|
20240213,160300,275438100,9620,9620,9620,9620,0
|
|
20240213,160200,275438100,9620,9620,9620,9620,0
|
|
20240213,160100,275438100,9620,9620,9620,9620,0
|
|
20240213,160000,275438100,9620,9620,9620,9620,0
|
|
20240213,155900,275438100,9620,9620,9620,9620,0
|
|
20240213,155800,275438100,9620,9620,9620,9620,84
|
|
20240213,155700,275438100,9620,9620,9620,9620,0
|
|
20240213,155600,275438100,9620,9620,9620,9620,0
|
|
20240213,155500,275438100,9620,9620,9620,9620,0
|
|
20240213,155400,275438100,9620,9620,9620,9620,0
|
|
20240213,155300,275438100,9620,9620,9620,9620,0
|
|
20240213,155200,275438100,9620,9620,9620,9620,0
|
|
20240213,155100,275438100,9620,9620,9620,9620,0
|
|
20240213,155000,275438100,9620,9620,9620,9620,0
|
|
20240213,154900,275438100,9620,9620,9620,9620,0
|
|
20240213,154800,275438100,9620,9620,9620,9620,0
|
|
20240213,154700,275438100,9620,9620,9620,9620,0
|
|
20240213,154600,275438100,9620,9620,9620,9620,0
|
|
20240213,154500,275438100,9620,9620,9620,9620,0
|
|
20240213,154400,275438100,9620,9620,9620,9620,0
|
|
20240213,154300,275438100,9620,9620,9620,9620,0
|
|
20240213,154200,275438100,9620,9620,9620,9620,0
|
|
20240213,154100,275438100,9620,9620,9620,9620,0
|
|
20240213,154000,275438100,9620,9620,9620,9620,0
|
|
20240213,153900,275438100,9620,9620,9620,9620,0
|
|
20240213,153800,275438100,9620,9620,9620,9620,0
|
|
20240213,153700,275438100,9620,9620,9620,9620,0
|
|
20240213,153600,275438100,9620,9620,9620,9620,0
|
|
20240213,153500,275438100,9620,9620,9620,9620,0
|
|
20240213,153400,275438100,9620,9620,9620,9620,0
|
|
20240213,153300,275438100,9620,9620,9620,9620,0
|
|
20240213,153200,275438100,9620,9620,9620,9620,0
|
|
20240213,153100,275438100,9620,9620,9620,9620,0
|
|
20240213,153000,275438100,9620,9620,9620,9620,84
|
|
20240213,152900,274630020,9630,9630,9630,9630,0
|
|
20240213,152800,274630020,9630,9630,9630,9630,0
|
|
20240213,152700,274630020,9630,9630,9630,9630,0
|
|
20240213,152600,274630020,9630,9630,9630,9630,0
|
|
20240213,152500,274630020,9630,9630,9630,9630,0
|
|
20240213,152400,274630020,9630,9630,9630,9630,0
|
|
20240213,152300,274630020,9630,9630,9630,9630,0
|
|
20240213,152200,274630020,9630,9630,9630,9630,0
|
|
20240213,152100,274630020,9630,9630,9630,9630,0
|
|
20240213,152000,274630020,9630,9630,9630,9630,0
|
|
20240213,151900,274630020,9630,9610,9630,9610,93
|
|
20240213,151800,273735990,9620,9620,9620,9620,31
|
|
20240213,151700,273437770,9630,9620,9630,9620,185
|
|
20240213,151600,271656240,9610,9610,9610,9610,5
|
|
20240213,151500,271608190,9610,9610,9610,9610,0
|
|
20240213,151400,271608190,9610,9620,9620,9610,69
|
|
20240213,151300,270944630,9620,9620,9620,9610,584
|
|
20240213,151200,265332190,9630,9620,9630,9620,90
|
|
20240213,151100,264466190,9620,9620,9620,9620,3
|
|
20240213,151000,264437330,9620,9620,9620,9620,0
|
|
20240213,150900,264437330,9620,9620,9620,9620,2
|
|
20240213,150800,264418090,9620,9620,9620,9620,0
|
|
20240213,150700,264418090,9620,9620,9620,9620,0
|
|
20240213,150600,264418090,9620,9620,9620,9620,10
|
|
20240213,150500,264321890,9630,9630,9630,9630,0
|
|
20240213,150400,264321890,9630,9630,9630,9630,15
|
|
20240213,150300,264177440,9610,9620,9620,9610,300
|
|
20240213,150200,261293330,9630,9630,9630,9630,0
|
|
20240213,150100,261293330,9630,9630,9630,9630,0
|
|
20240213,150000,261293330,9630,9630,9630,9630,1
|
|
20240213,145900,261283700,9620,9620,9620,9620,0
|
|
20240213,145800,261283700,9620,9620,9620,9620,12
|
|
20240213,145700,261168260,9630,9630,9630,9630,0
|
|
20240213,145600,261168260,9630,9630,9630,9630,0
|
|
20240213,145500,261168260,9630,9630,9630,9630,0
|
|
20240213,145400,261168260,9630,9630,9630,9630,0
|
|
20240213,145300,261168260,9630,9630,9630,9630,0
|
|
20240213,145200,261168260,9630,9630,9630,9630,0
|
|
20240213,145100,261168260,9630,9630,9630,9630,0
|
|
20240213,145000,261168260,9630,9630,9630,9630,1
|
|
20240213,144900,261158630,9620,9620,9620,9620,0
|
|
20240213,144800,261158630,9620,9620,9620,9620,31
|
|
20240213,144700,260860410,9620,9640,9640,9620,52
|
|
20240213,144600,260359730,9640,9640,9640,9640,0
|
|
20240213,144500,260359730,9640,9640,9640,9640,0
|
|
20240213,144400,260359730,9640,9640,9640,9640,1
|
|
20240213,144300,260350090,9640,9640,9640,9640,0
|
|
20240213,144200,260350090,9640,9640,9640,9640,71
|
|
20240213,144100,259665650,9640,9640,9640,9640,15
|
|
20240213,144000,259521050,9650,9650,9650,9650,30
|
|
20240213,143900,259231550,9640,9640,9640,9640,243
|
|
20240213,143800,256889030,9640,9640,9640,9640,10
|
|
20240213,143700,256792630,9640,9640,9640,9640,10
|
|
20240213,143600,256696230,9640,9640,9640,9640,0
|
|
20240213,143500,256696230,9640,9640,9640,9640,0
|
|
20240213,143400,256696230,9640,9640,9640,9640,1
|
|
20240213,143300,256686590,9640,9640,9640,9630,54
|
|
20240213,143200,256166450,9650,9650,9650,9650,4
|
|
20240213,143100,256127850,9640,9640,9640,9640,249
|
|
20240213,143000,253727490,9640,9640,9640,9640,15
|
|
20240213,142900,253582890,9640,9640,9640,9640,0
|
|
20240213,142800,253582890,9640,9640,9640,9640,0
|
|
20240213,142700,253582890,9640,9640,9640,9640,0
|
|
20240213,142600,253582890,9640,9640,9640,9640,0
|
|
20240213,142500,253582890,9640,9640,9640,9640,10
|
|
20240213,142400,253486490,9650,9650,9650,9650,1
|
|
20240213,142300,253476840,9650,9650,9650,9650,0
|
|
20240213,142200,253476840,9650,9650,9650,9650,0
|
|
20240213,142100,253476840,9650,9650,9650,9650,0
|
|
20240213,142000,253476840,9650,9650,9650,9650,0
|
|
20240213,141900,253476840,9650,9650,9650,9650,0
|
|
20240213,141800,253476840,9650,9650,9650,9650,1
|
|
20240213,141700,253467190,9650,9650,9650,9650,30
|
|
20240213,141600,253177690,9650,9650,9650,9650,51
|
|
20240213,141500,252685540,9650,9650,9650,9650,0
|
|
20240213,141400,252685540,9650,9650,9650,9650,205
|
|
20240213,141300,250707290,9660,9660,9660,9660,0
|
|
20240213,141200,250707290,9660,9660,9660,9660,0
|
|
20240213,141100,250707290,9660,9660,9660,9660,30
|
|
20240213,141000,250417490,9660,9660,9660,9660,0
|
|
20240213,140900,250417490,9660,9660,9660,9660,0
|
|
20240213,140800,250417490,9660,9660,9660,9660,2
|
|
20240213,140700,250398170,9660,9660,9660,9660,0
|
|
20240213,140600,250398170,9660,9660,9660,9660,1
|
|
20240213,140500,250388510,9660,9660,9660,9660,0
|
|
20240213,140400,250388510,9660,9660,9660,9660,0
|
|
20240213,140300,250388510,9660,9660,9660,9660,3
|
|
20240213,140200,250359530,9660,9660,9660,9660,0
|
|
20240213,140100,250359530,9660,9660,9660,9660,0
|
|
20240213,140000,250359530,9660,9660,9660,9660,3
|
|
20240213,135900,250330550,9650,9650,9650,9650,100
|
|
20240213,135800,249365550,9650,9650,9650,9650,0
|
|
20240213,135700,249365550,9650,9650,9650,9650,0
|
|
20240213,135600,249365550,9650,9650,9650,9650,413
|
|
20240213,135500,245380100,9650,9650,9650,9650,37
|
|
20240213,135400,245023050,9650,9650,9650,9650,0
|
|
20240213,135300,245023050,9650,9650,9650,9650,0
|
|
20240213,135200,245023050,9650,9650,9650,9650,0
|
|
20240213,135100,245023050,9650,9650,9650,9650,0
|
|
20240213,135000,245023050,9650,9650,9650,9650,0
|
|
20240213,134900,245023050,9650,9650,9650,9650,10
|
|
20240213,134800,244926550,9640,9640,9640,9640,0
|
|
20240213,134700,244926550,9640,9640,9640,9640,1
|
|
20240213,134600,244916910,9630,9640,9640,9630,132
|
|
20240213,134500,243644590,9650,9650,9650,9650,0
|
|
20240213,134400,243644590,9650,9650,9650,9650,1
|
|
20240213,134300,243634940,9650,9650,9650,9650,0
|
|
20240213,134200,243634940,9650,9640,9650,9640,167
|
|
20240213,134100,242023440,9630,9640,9640,9630,10
|
|
20240213,134000,241927090,9650,9650,9650,9650,0
|
|
20240213,133900,241927090,9650,9650,9650,9650,2
|
|
20240213,133800,241907790,9650,9650,9650,9650,4
|
|
20240213,133700,241869190,9650,9650,9650,9650,0
|
|
20240213,133600,241869190,9650,9650,9650,9650,1
|
|
20240213,133500,241859540,9650,9650,9650,9650,15
|
|
20240213,133400,241714790,9650,9650,9650,9650,31
|
|
20240213,133300,241415640,9640,9640,9640,9640,67
|
|
20240213,133200,240769760,9650,9650,9650,9650,0
|
|
20240213,133100,240769760,9650,9660,9660,9650,63
|
|
20240213,133000,240161270,9660,9650,9660,9650,51
|
|
20240213,132900,239668850,9650,9650,9650,9650,0
|
|
20240213,132800,239668850,9650,9650,9650,9650,24
|
|
20240213,132700,239437250,9650,9650,9650,9650,0
|
|
20240213,132600,239437250,9650,9650,9650,9650,61
|
|
20240213,132500,238848600,9630,9630,9630,9630,1
|
|
20240213,132400,238838970,9650,9650,9650,9650,1
|
|
20240213,132300,238829320,9650,9650,9650,9650,0
|
|
20240213,132200,238829320,9650,9650,9650,9650,0
|
|
20240213,132100,238829320,9650,9650,9650,9650,7
|
|
20240213,132000,238761770,9650,9650,9650,9650,85
|
|
20240213,131900,237941520,9650,9650,9650,9650,0
|
|
20240213,131800,237941520,9650,9650,9650,9650,20
|
|
20240213,131700,237748520,9650,9640,9650,9640,16
|
|
20240213,131600,237594270,9650,9650,9660,9650,12
|
|
20240213,131500,237478410,9650,9660,9660,9650,2
|
|
20240213,131400,237459100,9660,9660,9660,9660,18
|
|
20240213,131300,237285220,9660,9660,9660,9660,0
|
|
20240213,131200,237285220,9660,9660,9660,9660,31
|
|
20240213,131100,236985760,9630,9630,9630,9630,0
|
|
20240213,131000,236985760,9630,9650,9650,9630,89
|
|
20240213,130900,236127500,9630,9630,9630,9630,30
|
|
20240213,130800,235838600,9650,9650,9650,9650,35
|
|
20240213,130700,235500850,9650,9650,9650,9650,9
|
|
20240213,130600,235414000,9650,9640,9650,9640,46
|
|
20240213,130500,234970110,9650,9650,9650,9650,100
|
|
20240213,130400,234005110,9640,9640,9640,9640,0
|
|
20240213,130300,234005110,9640,9640,9640,9640,0
|
|
20240213,130200,234005110,9640,9640,9640,9640,0
|
|
20240213,130100,234005110,9640,9640,9640,9640,19
|
|
20240213,130000,233821950,9640,9640,9640,9640,0
|
|
20240213,125900,233821950,9640,9640,9640,9640,1
|
|
20240213,125800,233812310,9640,9640,9640,9640,5
|
|
20240213,125700,233764110,9640,9640,9640,9640,0
|
|
20240213,125600,233764110,9640,9640,9640,9640,1
|
|
20240213,125500,233754470,9640,9640,9640,9640,0
|
|
20240213,125400,233754470,9640,9640,9640,9640,0
|
|
20240213,125300,233754470,9640,9640,9640,9640,1
|
|
20240213,125200,233744830,9640,9640,9640,9640,0
|
|
20240213,125100,233744830,9640,9630,9640,9630,2
|
|
20240213,125000,233725560,9650,9640,9650,9640,5
|
|
20240213,124900,233677350,9640,9640,9640,9640,0
|
|
20240213,124800,233677350,9640,9630,9640,9630,160
|
|
20240213,124700,232134960,9630,9630,9630,9630,1
|
|
20240213,124600,232125330,9630,9630,9630,9630,500
|
|
20240213,124500,227310330,9630,9630,9630,9630,6
|
|
20240213,124400,227252550,9610,9610,9610,9610,30
|
|
20240213,124300,226964250,9610,9610,9610,9610,56
|
|
20240213,124200,226426090,9620,9620,9620,9620,0
|
|
20240213,124100,226426090,9620,9620,9620,9620,50
|
|
20240213,124000,225945090,9640,9640,9640,9640,0
|
|
20240213,123900,225945090,9640,9640,9640,9640,5
|
|
20240213,123800,225896890,9640,9640,9640,9640,1
|
|
20240213,123700,225887250,9640,9640,9640,9640,0
|
|
20240213,123600,225887250,9640,9640,9640,9640,500
|
|
20240213,123500,221067250,9640,9640,9640,9640,0
|
|
20240213,123400,221067250,9640,9640,9640,9640,0
|
|
20240213,123300,221067250,9640,9640,9640,9640,0
|
|
20240213,123200,221067250,9640,9640,9640,9640,0
|
|
20240213,123100,221067250,9640,9640,9640,9640,11
|
|
20240213,123000,220961210,9630,9630,9630,9630,0
|
|
20240213,122900,220961210,9630,9630,9630,9630,4
|
|
20240213,122800,220922690,9630,9630,9630,9630,287
|
|
20240213,122700,218158880,9620,9620,9620,9620,0
|
|
20240213,122600,218158880,9620,9620,9620,9620,80
|
|
20240213,122500,217389280,9620,9620,9620,9620,50
|
|
20240213,122400,216908280,9620,9620,9620,9620,0
|
|
20240213,122300,216908280,9620,9610,9620,9610,110
|
|
20240213,122200,215850110,9600,9600,9600,9600,10
|
|
20240213,122100,215754110,9630,9630,9630,9630,0
|
|
20240213,122000,215754110,9630,9630,9630,9630,0
|
|
20240213,121900,215754110,9630,9630,9630,9630,0
|
|
20240213,121800,215754110,9630,9630,9630,9630,0
|
|
20240213,121700,215754110,9630,9630,9630,9630,0
|
|
20240213,121600,215754110,9630,9630,9630,9630,0
|
|
20240213,121500,215754110,9630,9600,9630,9600,331
|
|
20240213,121400,212575880,9620,9620,9620,9620,30
|
|
20240213,121300,212287280,9630,9630,9630,9630,0
|
|
20240213,121200,212287280,9630,9630,9630,9630,0
|
|
20240213,121100,212287280,9630,9630,9630,9630,0
|
|
20240213,121000,212287280,9630,9630,9630,9630,0
|
|
20240213,120900,212287280,9630,9630,9630,9630,0
|
|
20240213,120800,212287280,9630,9630,9630,9630,9
|
|
20240213,120700,212200610,9620,9620,9620,9620,0
|
|
20240213,120600,212200610,9620,9620,9620,9620,59
|
|
20240213,120500,211633030,9620,9620,9620,9620,50
|
|
20240213,120400,211152030,9620,9620,9620,9620,10
|
|
20240213,120300,211055830,9610,9610,9610,9610,0
|
|
20240213,120200,211055830,9610,9610,9610,9610,0
|
|
20240213,120100,211055830,9610,9610,9610,9610,14
|
|
20240213,120000,210921290,9620,9620,9620,9620,158
|
|
20240213,115900,209401330,9600,9600,9600,9600,0
|
|
20240213,115800,209401330,9600,9600,9600,9600,0
|
|
20240213,115700,209401330,9600,9590,9600,9590,424
|
|
20240213,115600,205334640,9590,9590,9590,9590,0
|
|
20240213,115500,205334640,9590,9590,9590,9590,1
|
|
20240213,115400,205325050,9590,9590,9590,9590,1
|
|
20240213,115300,205315460,9590,9590,9590,9590,0
|
|
20240213,115200,205315460,9590,9590,9590,9590,47
|
|
20240213,115100,204864730,9590,9590,9590,9590,2
|
|
20240213,115000,204845550,9590,9590,9590,9590,0
|
|
20240213,114900,204845550,9590,9590,9590,9590,100
|
|
20240213,114800,203886550,9590,9590,9590,9590,0
|
|
20240213,114700,203886550,9590,9590,9590,9590,0
|
|
20240213,114600,203886550,9590,9590,9590,9590,2
|
|
20240213,114500,203867370,9610,9610,9610,9610,0
|
|
20240213,114400,203867370,9610,9610,9610,9610,0
|
|
20240213,114300,203867370,9610,9560,9610,9560,5113
|
|
20240213,114200,154832170,9560,9560,9560,9560,400
|
|
20240213,114100,151008170,9550,9550,9550,9550,0
|
|
20240213,114000,151008170,9550,9560,9560,9550,300
|
|
20240213,113900,148140210,9560,9560,9560,9560,0
|
|
20240213,113800,148140210,9560,9560,9560,9560,0
|
|
20240213,113700,148140210,9560,9560,9560,9560,0
|
|
20240213,113600,148140210,9560,9560,9560,9560,0
|
|
20240213,113500,148140210,9560,9560,9560,9560,0
|
|
20240213,113400,148140210,9560,9560,9560,9560,0
|
|
20240213,113300,148140210,9560,9560,9560,9560,0
|
|
20240213,113200,148140210,9560,9560,9560,9560,0
|
|
20240213,113100,148140210,9560,9560,9560,9560,807
|
|
20240213,113000,140425290,9560,9560,9560,9560,0
|
|
20240213,112900,140425290,9560,9560,9560,9560,693
|
|
20240213,112800,133800210,9560,9560,9560,9560,0
|
|
20240213,112700,133800210,9560,9560,9560,9560,190
|
|
20240213,112600,131983810,9560,9560,9560,9560,110
|
|
20240213,112500,130932210,9560,9560,9560,9560,150
|
|
20240213,112400,129498210,9560,9560,9560,9560,43
|
|
20240213,112300,129087130,9560,9560,9560,9550,43
|
|
20240213,112200,128676080,9550,9560,9560,9550,787
|
|
20240213,112100,121155360,9570,9570,9570,9570,0
|
|
20240213,112000,121155360,9570,9570,9570,9570,0
|
|
20240213,111900,121155360,9570,9570,9570,9570,0
|
|
20240213,111800,121155360,9570,9570,9570,9570,11
|
|
20240213,111700,121050090,9570,9570,9570,9570,1
|
|
20240213,111600,121040520,9570,9570,9570,9570,1
|
|
20240213,111500,121030950,9570,9570,9570,9570,0
|
|
20240213,111400,121030950,9570,9570,9570,9570,0
|
|
20240213,111300,121030950,9570,9570,9570,9570,6
|
|
20240213,111200,120973530,9560,9560,9560,9560,33
|
|
20240213,111100,120658050,9560,9560,9560,9560,0
|
|
20240213,111000,120658050,9560,9560,9560,9560,0
|
|
20240213,110900,120658050,9560,9560,9560,9560,0
|
|
20240213,110800,120658050,9560,9570,9570,9560,2
|
|
20240213,110700,120638920,9560,9560,9560,9560,20
|
|
20240213,110600,120447720,9580,9580,9580,9580,0
|
|
20240213,110500,120447720,9580,9580,9580,9580,0
|
|
20240213,110400,120447720,9580,9560,9580,9560,253
|
|
20240213,110300,118028980,9560,9560,9560,9560,25
|
|
20240213,110200,117789980,9560,9560,9560,9560,0
|
|
20240213,110100,117789980,9560,9560,9560,9560,5
|
|
20240213,110000,117742180,9580,9580,9580,9580,0
|
|
20240213,105900,117742180,9580,9580,9580,9580,0
|
|
20240213,105800,117742180,9580,9580,9580,9580,0
|
|
20240213,105700,117742180,9580,9580,9580,9580,0
|
|
20240213,105600,117742180,9580,9580,9580,9580,50
|
|
20240213,105500,117263180,9580,9570,9580,9570,708
|
|
20240213,105400,110487610,9580,9580,9580,9580,0
|
|
20240213,105300,110487610,9580,9580,9580,9580,0
|
|
20240213,105200,110487610,9580,9580,9580,9580,1
|
|
20240213,105100,110478030,9580,9580,9580,9580,0
|
|
20240213,105000,110478030,9580,9580,9580,9580,3
|
|
20240213,104900,110449290,9580,9580,9580,9580,0
|
|
20240213,104800,110449290,9580,9580,9580,9580,4
|
|
20240213,104700,110410970,9580,9580,9580,9580,0
|
|
20240213,104600,110410970,9580,9580,9580,9580,103
|
|
20240213,104500,109424230,9580,9580,9580,9580,1
|
|
20240213,104400,109414650,9570,9570,9570,9570,25
|
|
20240213,104300,109175400,9570,9570,9570,9570,0
|
|
20240213,104200,109175400,9570,9570,9570,9570,8
|
|
20240213,104100,109098840,9570,9570,9570,9570,9
|
|
20240213,104000,109012710,9580,9580,9580,9580,10
|
|
20240213,103900,108916910,9580,9580,9580,9580,8
|
|
20240213,103800,108840270,9580,9580,9580,9580,2
|
|
20240213,103700,108821110,9580,9580,9580,9580,0
|
|
20240213,103600,108821110,9580,9580,9580,9580,0
|
|
20240213,103500,108821110,9580,9580,9580,9580,0
|
|
20240213,103400,108821110,9580,9580,9580,9580,0
|
|
20240213,103300,108821110,9580,9580,9580,9580,0
|
|
20240213,103200,108821110,9580,9580,9580,9580,10
|
|
20240213,103100,108725310,9550,9550,9550,9550,0
|
|
20240213,103000,108725310,9550,9560,9560,9550,77
|
|
20240213,102900,107989470,9570,9570,9570,9570,30
|
|
20240213,102800,107702370,9570,9570,9570,9570,0
|
|
20240213,102700,107702370,9570,9570,9570,9570,0
|
|
20240213,102600,107702370,9570,9550,9570,9550,113
|
|
20240213,102500,106623180,9570,9570,9570,9570,27
|
|
20240213,102400,106364790,9580,9580,9580,9580,0
|
|
20240213,102300,106364790,9580,9580,9580,9580,1
|
|
20240213,102200,106355210,9580,9580,9580,9580,0
|
|
20240213,102100,106355210,9580,9580,9580,9580,118
|
|
20240213,102000,105224770,9600,9600,9600,9600,0
|
|
20240213,101900,105224770,9600,9600,9600,9590,56
|
|
20240213,101800,104687670,9600,9600,9600,9600,245
|
|
20240213,101700,102335670,9600,9600,9600,9600,394
|
|
20240213,101600,98553270,9600,9600,9600,9600,12
|
|
20240213,101500,98438070,9600,9600,9600,9600,15
|
|
20240213,101400,98294070,9600,9610,9610,9600,189
|
|
20240213,101300,96479520,9610,9600,9610,9600,427
|
|
20240213,101200,92377050,9600,9600,9600,9600,400
|
|
20240213,101100,88537050,9590,9590,9590,9590,50
|
|
20240213,101000,88057550,9540,9610,9610,9540,1482
|
|
20240213,100900,73861980,9610,9630,9630,9610,271
|
|
20240213,100800,71253670,9630,9620,9630,9620,200
|
|
20240213,100700,69329390,9630,9620,9630,9610,466
|
|
20240213,100600,64849400,9610,9580,9610,9580,1632
|
|
20240213,100500,49189870,9580,9580,9580,9580,1
|
|
20240213,100400,49180290,9580,9580,9580,9580,0
|
|
20240213,100300,49180290,9580,9580,9580,9580,0
|
|
20240213,100200,49180290,9580,9580,9580,9580,10
|
|
20240213,100100,49084490,9520,9520,9520,9520,0
|
|
20240213,100000,49084490,9520,9530,9530,9520,560
|
|
20240213,095900,43751280,9530,9570,9570,9530,1260
|
|
20240213,095800,31733470,9580,9580,9580,9580,0
|
|
20240213,095700,31733470,9580,9580,9580,9580,0
|
|
20240213,095600,31733470,9580,9580,9580,9580,2
|
|
20240213,095500,31714310,9580,9580,9580,9580,20
|
|
20240213,095400,31522710,9570,9570,9570,9570,0
|
|
20240213,095300,31522710,9570,9580,9580,9570,157
|
|
20240213,095200,30018720,9570,9570,9570,9570,0
|
|
20240213,095100,30018720,9570,9570,9570,9570,10
|
|
20240213,095000,29923020,9580,9580,9580,9580,0
|
|
20240213,094900,29923020,9580,9580,9580,9580,0
|
|
20240213,094800,29923020,9580,9580,9580,9580,0
|
|
20240213,094700,29923020,9580,9580,9580,9580,391
|
|
20240213,094600,26177240,9590,9590,9590,9590,0
|
|
20240213,094500,26177240,9590,9580,9590,9580,29
|
|
20240213,094400,25899340,9580,9580,9580,9580,0
|
|
20240213,094300,25899340,9580,9580,9580,9580,274
|
|
20240213,094200,23274420,9580,9580,9580,9580,2
|
|
20240213,094100,23255260,9580,9580,9580,9580,2
|
|
20240213,094000,23236100,9580,9580,9580,9580,0
|
|
20240213,093900,23236100,9580,9580,9580,9580,0
|
|
20240213,093800,23236100,9580,9580,9580,9580,1
|
|
20240213,093700,23226520,9580,9550,9580,9550,3
|
|
20240213,093600,23197810,9570,9570,9570,9570,3
|
|
20240213,093500,23169100,9580,9570,9580,9560,5
|
|
20240213,093400,23121270,9560,9560,9560,9560,0
|
|
20240213,093300,23121270,9560,9580,9580,9560,18
|
|
20240213,093200,22949030,9580,9590,9590,9580,19
|
|
20240213,093100,22766950,9600,9600,9600,9600,0
|
|
20240213,093000,22766950,9600,9600,9600,9600,1
|
|
20240213,092900,22757350,9600,9600,9600,9600,1
|
|
20240213,092800,22747750,9600,9560,9600,9560,110
|
|
20240213,092700,21695750,9570,9570,9570,9570,300
|
|
20240213,092600,18824750,9610,9600,9610,9600,20
|
|
20240213,092500,18632730,9600,9610,9610,9600,9
|
|
20240213,092400,18546310,9600,9600,9600,9600,50
|
|
20240213,092300,18066310,9600,9600,9600,9600,20
|
|
20240213,092200,17874310,9530,9530,9530,9530,0
|
|
20240213,092100,17874310,9530,9610,9610,9530,103
|
|
20240213,092000,16887310,9600,9600,9600,9600,2
|
|
20240213,091900,16868110,9610,9610,9610,9610,3
|
|
20240213,091800,16839280,9600,9600,9600,9600,0
|
|
20240213,091700,16839280,9600,9600,9600,9600,153
|
|
20240213,091600,15370480,9600,9600,9600,9600,11
|
|
20240213,091500,15264880,9600,9600,9600,9600,11
|
|
20240213,091400,15159280,9570,9580,9580,9570,11
|
|
20240213,091300,15054000,9600,9600,9600,9600,10
|
|
20240213,091200,14958000,9590,9590,9590,9590,0
|
|
20240213,091100,14958000,9590,9580,9590,9580,536
|
|
20240213,091000,9820130,9570,9580,9590,9570,16
|
|
20240213,090900,9666880,9580,9580,9580,9570,239
|
|
20240213,090800,7377300,9580,9580,9580,9580,0
|
|
20240213,090700,7377300,9580,9580,9580,9580,0
|
|
20240213,090600,7377300,9580,9570,9580,9570,44
|
|
20240213,090500,6956080,9570,9570,9570,9570,3
|
|
20240213,090400,6927370,9570,9570,9570,9570,152
|
|
20240213,090300,5472730,9570,9520,9570,9520,109
|
|
20240213,090200,4433710,9500,9500,9500,9500,0
|
|
20240213,090100,4433710,9500,9550,9550,9500,432
|
|
20240213,090000,325040,9560,9560,9560,9560,34
|