605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190200,262291350,9620,9620,9620,9620,479
|
|
20240214,190100,262291350,9620,9620,9620,9620,0
|
|
20240214,190000,262291350,9620,9620,9620,9620,0
|
|
20240214,185900,262291350,9620,9620,9620,9620,0
|
|
20240214,185800,262291350,9620,9620,9620,9620,0
|
|
20240214,185700,262291350,9620,9620,9620,9620,0
|
|
20240214,185600,262291350,9620,9620,9620,9620,0
|
|
20240214,185500,262291350,9620,9620,9620,9620,0
|
|
20240214,185400,262291350,9620,9620,9620,9620,0
|
|
20240214,185300,262291350,9620,9620,9620,9620,0
|
|
20240214,185200,262291350,9620,9620,9620,9620,0
|
|
20240214,185100,262291350,9620,9620,9620,9620,0
|
|
20240214,185000,262291350,9620,9620,9620,9620,0
|
|
20240214,184900,262291350,9620,9620,9620,9620,0
|
|
20240214,184800,262291350,9620,9620,9620,9620,0
|
|
20240214,184700,262291350,9620,9620,9620,9620,0
|
|
20240214,184600,262291350,9620,9620,9620,9620,0
|
|
20240214,184500,262291350,9620,9620,9620,9620,0
|
|
20240214,184400,262291350,9620,9620,9620,9620,0
|
|
20240214,184300,262291350,9620,9620,9620,9620,0
|
|
20240214,184200,262291350,9620,9620,9620,9620,0
|
|
20240214,184100,262291350,9620,9620,9620,9620,0
|
|
20240214,184000,262291350,9620,9620,9620,9620,0
|
|
20240214,183900,262291350,9620,9620,9620,9620,0
|
|
20240214,183800,262291350,9620,9620,9620,9620,0
|
|
20240214,183700,262291350,9620,9620,9620,9620,0
|
|
20240214,183600,262291350,9620,9620,9620,9620,0
|
|
20240214,183500,262291350,9620,9620,9620,9620,0
|
|
20240214,183400,262291350,9620,9620,9620,9620,0
|
|
20240214,183300,262291350,9620,9620,9620,9620,0
|
|
20240214,183200,262291350,9620,9620,9620,9620,479
|
|
20240214,183100,262291350,9620,9620,9620,9620,0
|
|
20240214,183000,262291350,9620,9620,9620,9620,0
|
|
20240214,182900,262291350,9620,9620,9620,9620,0
|
|
20240214,182800,262291350,9620,9620,9620,9620,0
|
|
20240214,182700,262291350,9620,9620,9620,9620,0
|
|
20240214,182600,262291350,9620,9620,9620,9620,0
|
|
20240214,182500,262291350,9620,9620,9620,9620,0
|
|
20240214,182400,262291350,9620,9620,9620,9620,0
|
|
20240214,182300,262291350,9620,9620,9620,9620,0
|
|
20240214,182200,262291350,9620,9620,9620,9620,0
|
|
20240214,182100,262291350,9620,9620,9620,9620,0
|
|
20240214,182000,262291350,9620,9620,9620,9620,0
|
|
20240214,181900,262291350,9620,9620,9620,9620,0
|
|
20240214,181800,262291350,9620,9620,9620,9620,0
|
|
20240214,181700,262291350,9620,9620,9620,9620,0
|
|
20240214,181600,262291350,9620,9620,9620,9620,0
|
|
20240214,181500,262291350,9620,9620,9620,9620,0
|
|
20240214,181400,262291350,9620,9620,9620,9620,0
|
|
20240214,181300,262291350,9620,9620,9620,9620,0
|
|
20240214,181200,262291350,9620,9620,9620,9620,0
|
|
20240214,181100,262291350,9620,9620,9620,9620,0
|
|
20240214,181000,262291350,9620,9620,9620,9620,0
|
|
20240214,180900,262291350,9620,9620,9620,9620,0
|
|
20240214,180800,262291350,9620,9620,9620,9620,0
|
|
20240214,180700,262291350,9620,9620,9620,9620,0
|
|
20240214,180600,262291350,9620,9620,9620,9620,0
|
|
20240214,180500,262291350,9620,9620,9620,9620,0
|
|
20240214,180400,262291350,9620,9620,9620,9620,0
|
|
20240214,180300,262291350,9620,9620,9620,9620,0
|
|
20240214,180200,262291350,9620,9620,9620,9620,479
|
|
20240214,180100,262291350,9620,9620,9620,9620,0
|
|
20240214,180000,262291350,9620,9620,9620,9620,0
|
|
20240214,175900,262291350,9620,9620,9620,9620,0
|
|
20240214,175800,262291350,9620,9620,9620,9620,0
|
|
20240214,175700,262291350,9620,9620,9620,9620,0
|
|
20240214,175600,262291350,9620,9620,9620,9620,0
|
|
20240214,175500,262291350,9620,9620,9620,9620,0
|
|
20240214,175400,262291350,9620,9620,9620,9620,0
|
|
20240214,175300,262291350,9620,9620,9620,9620,0
|
|
20240214,175200,262291350,9620,9620,9620,9620,0
|
|
20240214,175100,262291350,9620,9620,9620,9620,0
|
|
20240214,175000,262291350,9620,9620,9620,9620,0
|
|
20240214,174900,262291350,9620,9620,9620,9620,0
|
|
20240214,174800,262291350,9620,9620,9620,9620,0
|
|
20240214,174700,262291350,9620,9620,9620,9620,0
|
|
20240214,174600,262291350,9620,9620,9620,9620,0
|
|
20240214,174500,262291350,9620,9620,9620,9620,0
|
|
20240214,174400,262291350,9620,9620,9620,9620,0
|
|
20240214,174300,262291350,9620,9620,9620,9620,0
|
|
20240214,174200,262291350,9620,9620,9620,9620,0
|
|
20240214,174100,262291350,9620,9620,9620,9620,0
|
|
20240214,174000,262291350,9620,9620,9620,9620,0
|
|
20240214,173900,262291350,9620,9620,9620,9620,0
|
|
20240214,173800,262291350,9620,9620,9620,9620,0
|
|
20240214,173700,262291350,9620,9620,9620,9620,0
|
|
20240214,173600,262291350,9620,9620,9620,9620,0
|
|
20240214,173500,262291350,9620,9620,9620,9620,0
|
|
20240214,173400,262291350,9620,9620,9620,9620,0
|
|
20240214,173300,262291350,9620,9620,9620,9620,0
|
|
20240214,173200,262291350,9620,9620,9620,9620,479
|
|
20240214,173100,262291350,9620,9620,9620,9620,0
|
|
20240214,173000,262291350,9620,9620,9620,9620,0
|
|
20240214,172900,262291350,9620,9620,9620,9620,0
|
|
20240214,172800,262291350,9620,9620,9620,9620,0
|
|
20240214,172700,262291350,9620,9620,9620,9620,0
|
|
20240214,172600,262291350,9620,9620,9620,9620,0
|
|
20240214,172500,262291350,9620,9620,9620,9620,0
|
|
20240214,172400,262291350,9620,9620,9620,9620,0
|
|
20240214,172300,262291350,9620,9620,9620,9620,0
|
|
20240214,172200,262291350,9620,9620,9620,9620,0
|
|
20240214,172100,262291350,9620,9620,9620,9620,0
|
|
20240214,172000,262291350,9620,9620,9620,9620,0
|
|
20240214,171900,262291350,9620,9620,9620,9620,0
|
|
20240214,171800,262291350,9620,9620,9620,9620,0
|
|
20240214,171700,262291350,9620,9620,9620,9620,0
|
|
20240214,171600,262291350,9620,9620,9620,9620,0
|
|
20240214,171500,262291350,9620,9620,9620,9620,0
|
|
20240214,171400,262291350,9620,9620,9620,9620,0
|
|
20240214,171300,262291350,9620,9620,9620,9620,0
|
|
20240214,171200,262291350,9620,9620,9620,9620,0
|
|
20240214,171100,262291350,9620,9620,9620,9620,0
|
|
20240214,171000,262291350,9620,9620,9620,9620,0
|
|
20240214,170900,262291350,9620,9620,9620,9620,0
|
|
20240214,170800,262291350,9620,9620,9620,9620,0
|
|
20240214,170700,262291350,9620,9620,9620,9620,0
|
|
20240214,170600,262291350,9620,9620,9620,9620,0
|
|
20240214,170500,262291350,9620,9620,9620,9620,0
|
|
20240214,170400,262291350,9620,9620,9620,9620,0
|
|
20240214,170300,262291350,9620,9620,9620,9620,0
|
|
20240214,170200,262291350,9620,9620,9620,9620,479
|
|
20240214,170100,262291350,9620,9620,9620,9620,0
|
|
20240214,170000,262291350,9620,9620,9620,9620,0
|
|
20240214,165900,262291350,9620,9620,9620,9620,0
|
|
20240214,165800,262291350,9620,9620,9620,9620,0
|
|
20240214,165700,262291350,9620,9620,9620,9620,0
|
|
20240214,165600,262291350,9620,9620,9620,9620,0
|
|
20240214,165500,262291350,9620,9620,9620,9620,0
|
|
20240214,165400,262291350,9620,9620,9620,9620,0
|
|
20240214,165300,262291350,9620,9620,9620,9620,0
|
|
20240214,165200,262291350,9620,9620,9620,9620,0
|
|
20240214,165100,262291350,9620,9620,9620,9620,0
|
|
20240214,165000,262291350,9620,9620,9620,9620,0
|
|
20240214,164900,262291350,9620,9620,9620,9620,0
|
|
20240214,164800,262291350,9620,9620,9620,9620,0
|
|
20240214,164700,262291350,9620,9620,9620,9620,0
|
|
20240214,164600,262291350,9620,9620,9620,9620,0
|
|
20240214,164500,262291350,9620,9620,9620,9620,0
|
|
20240214,164400,262291350,9620,9620,9620,9620,0
|
|
20240214,164300,262291350,9620,9620,9620,9620,0
|
|
20240214,164200,262291350,9620,9620,9620,9620,0
|
|
20240214,164100,262291350,9620,9620,9620,9620,0
|
|
20240214,164000,262291350,9620,9620,9620,9620,0
|
|
20240214,163900,262291350,9620,9620,9620,9620,0
|
|
20240214,163800,262291350,9620,9620,9620,9620,0
|
|
20240214,163700,262291350,9620,9620,9620,9620,0
|
|
20240214,163600,262291350,9620,9620,9620,9620,0
|
|
20240214,163500,262291350,9620,9620,9620,9620,0
|
|
20240214,163400,262291350,9620,9620,9620,9620,0
|
|
20240214,163300,262291350,9620,9620,9620,9620,0
|
|
20240214,163200,262291350,9620,9620,9620,9620,479
|
|
20240214,163100,262291350,9620,9620,9620,9620,0
|
|
20240214,163000,262291350,9620,9620,9620,9620,0
|
|
20240214,162900,262291350,9620,9620,9620,9620,0
|
|
20240214,162800,262291350,9620,9620,9620,9620,0
|
|
20240214,162700,262291350,9620,9620,9620,9620,0
|
|
20240214,162600,262291350,9620,9620,9620,9620,0
|
|
20240214,162500,262291350,9620,9620,9620,9620,0
|
|
20240214,162400,262291350,9620,9620,9620,9620,0
|
|
20240214,162300,262291350,9620,9620,9620,9620,0
|
|
20240214,162200,262291350,9620,9620,9620,9620,0
|
|
20240214,162100,262291350,9620,9620,9620,9620,0
|
|
20240214,162000,262291350,9620,9620,9620,9620,0
|
|
20240214,161900,262291350,9620,9620,9620,9620,0
|
|
20240214,161800,262291350,9620,9620,9620,9620,0
|
|
20240214,161700,262291350,9620,9620,9620,9620,0
|
|
20240214,161600,262291350,9620,9620,9620,9620,0
|
|
20240214,161500,262291350,9620,9620,9620,9620,0
|
|
20240214,161400,262291350,9620,9620,9620,9620,0
|
|
20240214,161300,262291350,9620,9620,9620,9620,0
|
|
20240214,161200,262291350,9620,9620,9620,9620,0
|
|
20240214,161100,262291350,9620,9620,9620,9620,0
|
|
20240214,161000,262291350,9620,9620,9620,9620,0
|
|
20240214,160900,262291350,9620,9620,9620,9620,0
|
|
20240214,160800,262291350,9620,9620,9620,9620,0
|
|
20240214,160700,262291350,9620,9620,9620,9620,0
|
|
20240214,160600,262291350,9620,9620,9620,9620,0
|
|
20240214,160500,262291350,9620,9620,9620,9620,0
|
|
20240214,160400,262291350,9620,9620,9620,9620,0
|
|
20240214,160300,262291350,9620,9620,9620,9620,0
|
|
20240214,160200,262291350,9620,9620,9620,9620,479
|
|
20240214,160100,262291350,9620,9620,9620,9620,0
|
|
20240214,160000,262291350,9620,9620,9620,9620,0
|
|
20240214,155900,262291350,9620,9620,9620,9620,0
|
|
20240214,155800,262291350,9620,9620,9620,9620,0
|
|
20240214,155700,262291350,9620,9620,9620,9620,0
|
|
20240214,155600,262291350,9620,9620,9620,9620,0
|
|
20240214,155500,262291350,9620,9620,9620,9620,0
|
|
20240214,155400,262291350,9620,9620,9620,9620,0
|
|
20240214,155300,262291350,9620,9620,9620,9620,0
|
|
20240214,155200,262291350,9620,9620,9620,9620,0
|
|
20240214,155100,262291350,9620,9620,9620,9620,0
|
|
20240214,155000,262291350,9620,9620,9620,9620,0
|
|
20240214,154900,262291350,9620,9620,9620,9620,0
|
|
20240214,154800,262291350,9620,9620,9620,9620,0
|
|
20240214,154700,262291350,9620,9620,9620,9620,0
|
|
20240214,154600,262291350,9620,9620,9620,9620,0
|
|
20240214,154500,262291350,9620,9620,9620,9620,0
|
|
20240214,154400,262291350,9620,9620,9620,9620,0
|
|
20240214,154300,262291350,9620,9620,9620,9620,0
|
|
20240214,154200,262291350,9620,9620,9620,9620,0
|
|
20240214,154100,262291350,9620,9620,9620,9620,0
|
|
20240214,154000,262291350,9620,9620,9620,9620,0
|
|
20240214,153900,262291350,9620,9620,9620,9620,0
|
|
20240214,153800,262291350,9620,9620,9620,9620,0
|
|
20240214,153700,262291350,9620,9620,9620,9620,0
|
|
20240214,153600,262291350,9620,9620,9620,9620,0
|
|
20240214,153500,262291350,9620,9620,9620,9620,0
|
|
20240214,153400,262291350,9620,9620,9620,9620,0
|
|
20240214,153300,262291350,9620,9620,9620,9620,0
|
|
20240214,153200,262291350,9620,9620,9620,9620,479
|
|
20240214,153100,262291350,9620,9620,9620,9620,0
|
|
20240214,153000,262291350,9620,9620,9620,9620,479
|
|
20240214,152900,257683370,9570,9570,9570,9570,0
|
|
20240214,152800,257683370,9570,9570,9570,9570,0
|
|
20240214,152700,257683370,9570,9570,9570,9570,0
|
|
20240214,152600,257683370,9570,9570,9570,9570,0
|
|
20240214,152500,257683370,9570,9570,9570,9570,0
|
|
20240214,152400,257683370,9570,9570,9570,9570,0
|
|
20240214,152300,257683370,9570,9570,9570,9570,0
|
|
20240214,152200,257683370,9570,9570,9570,9570,0
|
|
20240214,152100,257683370,9570,9570,9570,9570,0
|
|
20240214,152000,257683370,9570,9570,9570,9570,0
|
|
20240214,151900,257683370,9570,9590,9590,9570,21
|
|
20240214,151800,257482000,9570,9570,9570,9570,0
|
|
20240214,151700,257482000,9570,9560,9570,9560,8
|
|
20240214,151600,257405450,9570,9570,9570,9560,892
|
|
20240214,151500,248877010,9570,9570,9570,9570,110
|
|
20240214,151400,247824310,9580,9570,9580,9570,9
|
|
20240214,151300,247738100,9580,9580,9580,9580,55
|
|
20240214,151200,247211200,9580,9580,9580,9580,1
|
|
20240214,151100,247201620,9580,9560,9580,9560,13
|
|
20240214,151000,247077320,9570,9570,9570,9570,0
|
|
20240214,150900,247077320,9570,9580,9580,9570,131
|
|
20240214,150800,245823150,9580,9580,9580,9580,50
|
|
20240214,150700,245344150,9570,9570,9570,9570,0
|
|
20240214,150600,245344150,9570,9570,9570,9570,0
|
|
20240214,150500,245344150,9570,9570,9570,9570,1
|
|
20240214,150400,245334580,9590,9590,9590,9590,0
|
|
20240214,150300,245334580,9590,9590,9590,9590,0
|
|
20240214,150200,245334580,9590,9590,9590,9590,0
|
|
20240214,150100,245334580,9590,9590,9590,9590,0
|
|
20240214,150000,245334580,9590,9560,9590,9560,11
|
|
20240214,145900,245229120,9560,9570,9570,9560,271
|
|
20240214,145800,242638100,9590,9590,9590,9590,1
|
|
20240214,145700,242628510,9570,9570,9570,9570,0
|
|
20240214,145600,242628510,9570,9570,9570,9570,0
|
|
20240214,145500,242628510,9570,9570,9570,9570,0
|
|
20240214,145400,242628510,9570,9570,9570,9570,18
|
|
20240214,145300,242456250,9590,9560,9590,9560,101
|
|
20240214,145200,241490660,9570,9570,9570,9570,0
|
|
20240214,145100,241490660,9570,9590,9590,9570,106
|
|
20240214,145000,240476170,9590,9590,9590,9590,2
|
|
20240214,144900,240456990,9590,9580,9590,9580,110
|
|
20240214,144800,239402650,9570,9570,9570,9570,90
|
|
20240214,144700,238541350,9580,9580,9580,9580,1
|
|
20240214,144600,238531770,9570,9570,9570,9570,80
|
|
20240214,144500,237766170,9570,9580,9580,9570,46
|
|
20240214,144400,237325940,9570,9570,9570,9570,0
|
|
20240214,144300,237325940,9570,9570,9570,9570,104
|
|
20240214,144200,236330660,9570,9570,9570,9570,20
|
|
20240214,144100,236139260,9580,9580,9580,9580,0
|
|
20240214,144000,236139260,9580,9580,9580,9580,1
|
|
20240214,143900,236129680,9580,9580,9580,9580,0
|
|
20240214,143800,236129680,9580,9580,9580,9580,5
|
|
20240214,143700,236081780,9580,9580,9580,9580,3
|
|
20240214,143600,236053040,9580,9580,9580,9580,60
|
|
20240214,143500,235478240,9580,9590,9590,9580,120
|
|
20240214,143400,234327640,9590,9590,9590,9590,0
|
|
20240214,143300,234327640,9590,9590,9590,9590,30
|
|
20240214,143200,234039940,9590,9590,9590,9590,33
|
|
20240214,143100,233723470,9580,9580,9580,9580,0
|
|
20240214,143000,233723470,9580,9580,9580,9580,121
|
|
20240214,142900,232564290,9580,9580,9580,9580,0
|
|
20240214,142800,232564290,9580,9580,9580,9580,0
|
|
20240214,142700,232564290,9580,9570,9580,9570,93
|
|
20240214,142600,231674180,9560,9560,9560,9560,0
|
|
20240214,142500,231674180,9560,9570,9570,9560,23
|
|
20240214,142400,231454100,9560,9560,9560,9560,0
|
|
20240214,142300,231454100,9560,9560,9560,9560,36
|
|
20240214,142200,231109940,9560,9570,9570,9560,184
|
|
20240214,142100,229350800,9590,9590,9590,9590,0
|
|
20240214,142000,229350800,9590,9590,9590,9590,0
|
|
20240214,141900,229350800,9590,9590,9590,9590,0
|
|
20240214,141800,229350800,9590,9590,9590,9590,1
|
|
20240214,141700,229341210,9550,9550,9550,9550,0
|
|
20240214,141600,229341210,9550,9550,9550,9550,0
|
|
20240214,141500,229341210,9550,9550,9550,9550,0
|
|
20240214,141400,229341210,9550,9560,9560,9550,42
|
|
20240214,141300,228940090,9550,9560,9560,9550,461
|
|
20240214,141200,224535790,9550,9550,9550,9550,0
|
|
20240214,141100,224535790,9550,9580,9580,9550,1744
|
|
20240214,141000,207854840,9590,9590,9590,9590,9
|
|
20240214,140900,207768530,9590,9590,9590,9590,93
|
|
20240214,140800,206876660,9590,9600,9600,9590,593
|
|
20240214,140700,201188610,9610,9610,9610,9610,0
|
|
20240214,140600,201188610,9610,9610,9610,9610,0
|
|
20240214,140500,201188610,9610,9610,9610,9610,0
|
|
20240214,140400,201188610,9610,9600,9610,9600,50
|
|
20240214,140300,200708310,9600,9600,9600,9600,0
|
|
20240214,140200,200708310,9600,9600,9600,9600,19
|
|
20240214,140100,200525910,9600,9600,9600,9600,26
|
|
20240214,140000,200276310,9600,9600,9600,9600,5
|
|
20240214,135900,200228310,9600,9600,9600,9600,20
|
|
20240214,135800,200036310,9600,9600,9600,9600,1
|
|
20240214,135700,200026710,9600,9600,9600,9590,1122
|
|
20240214,135600,189256910,9610,9610,9610,9610,0
|
|
20240214,135500,189256910,9610,9610,9610,9610,0
|
|
20240214,135400,189256910,9610,9620,9620,9610,28
|
|
20240214,135300,188987800,9610,9610,9610,9610,0
|
|
20240214,135200,188987800,9610,9610,9610,9610,0
|
|
20240214,135100,188987800,9610,9610,9610,9610,0
|
|
20240214,135000,188987800,9610,9610,9610,9610,0
|
|
20240214,134900,188987800,9610,9610,9610,9610,0
|
|
20240214,134800,188987800,9610,9610,9610,9610,0
|
|
20240214,134700,188987800,9610,9610,9610,9610,10
|
|
20240214,134600,188891700,9610,9610,9610,9610,65
|
|
20240214,134500,188267050,9610,9610,9610,9610,0
|
|
20240214,134400,188267050,9610,9610,9610,9610,0
|
|
20240214,134300,188267050,9610,9610,9610,9610,50
|
|
20240214,134200,187786550,9610,9610,9610,9610,0
|
|
20240214,134100,187786550,9610,9610,9610,9610,0
|
|
20240214,134000,187786550,9610,9610,9610,9610,0
|
|
20240214,133900,187786550,9610,9610,9610,9610,0
|
|
20240214,133800,187786550,9610,9610,9610,9610,0
|
|
20240214,133700,187786550,9610,9610,9610,9610,3
|
|
20240214,133600,187757720,9610,9610,9610,9610,0
|
|
20240214,133500,187757720,9610,9610,9610,9610,0
|
|
20240214,133400,187757720,9610,9610,9610,9610,0
|
|
20240214,133300,187757720,9610,9610,9610,9610,0
|
|
20240214,133200,187757720,9610,9610,9610,9610,118
|
|
20240214,133100,186623740,9620,9610,9620,9610,150
|
|
20240214,133000,185182140,9610,9610,9610,9610,0
|
|
20240214,132900,185182140,9610,9610,9610,9610,0
|
|
20240214,132800,185182140,9610,9610,9610,9610,0
|
|
20240214,132700,185182140,9610,9610,9610,9610,1
|
|
20240214,132600,185172530,9610,9610,9610,9610,0
|
|
20240214,132500,185172530,9610,9610,9610,9610,44
|
|
20240214,132400,184749690,9610,9610,9610,9610,0
|
|
20240214,132300,184749690,9610,9610,9610,9610,0
|
|
20240214,132200,184749690,9610,9610,9610,9610,0
|
|
20240214,132100,184749690,9610,9610,9610,9610,545
|
|
20240214,132000,179512240,9620,9620,9620,9620,0
|
|
20240214,131900,179512240,9620,9620,9620,9620,0
|
|
20240214,131800,179512240,9620,9620,9620,9620,0
|
|
20240214,131700,179512240,9620,9620,9620,9620,0
|
|
20240214,131600,179512240,9620,9620,9620,9620,0
|
|
20240214,131500,179512240,9620,9620,9620,9620,0
|
|
20240214,131400,179512240,9620,9620,9620,9620,0
|
|
20240214,131300,179512240,9620,9630,9630,9620,1077
|
|
20240214,131200,169146020,9640,9640,9640,9640,0
|
|
20240214,131100,169146020,9640,9640,9640,9640,10
|
|
20240214,131000,169049620,9640,9640,9640,9640,3
|
|
20240214,130900,169020700,9640,9640,9640,9640,6
|
|
20240214,130800,168962860,9630,9630,9630,9630,1
|
|
20240214,130700,168953230,9630,9630,9630,9630,50
|
|
20240214,130600,168471730,9630,9630,9630,9630,38
|
|
20240214,130500,168105790,9640,9640,9640,9640,7
|
|
20240214,130400,168038310,9640,9640,9640,9640,3
|
|
20240214,130300,168009390,9640,9630,9640,9630,53
|
|
20240214,130200,167498610,9630,9630,9630,9630,0
|
|
20240214,130100,167498610,9630,9630,9630,9630,0
|
|
20240214,130000,167498610,9630,9630,9630,9630,1
|
|
20240214,125900,167488980,9630,9630,9630,9630,1
|
|
20240214,125800,167479350,9630,9630,9630,9630,0
|
|
20240214,125700,167479350,9630,9630,9630,9630,0
|
|
20240214,125600,167479350,9630,9630,9630,9630,0
|
|
20240214,125500,167479350,9630,9630,9630,9630,1
|
|
20240214,125400,167469720,9630,9630,9630,9630,3
|
|
20240214,125300,167440830,9620,9620,9620,9620,0
|
|
20240214,125200,167440830,9620,9620,9620,9620,32
|
|
20240214,125100,167132990,9620,9620,9620,9620,5
|
|
20240214,125000,167084890,9630,9630,9630,9630,1
|
|
20240214,124900,167075260,9630,9630,9630,9630,0
|
|
20240214,124800,167075260,9630,9630,9630,9630,0
|
|
20240214,124700,167075260,9630,9630,9630,9630,0
|
|
20240214,124600,167075260,9630,9630,9630,9630,0
|
|
20240214,124500,167075260,9630,9630,9630,9630,0
|
|
20240214,124400,167075260,9630,9630,9630,9630,456
|
|
20240214,124300,162683980,9630,9630,9630,9630,162
|
|
20240214,124200,161123920,9630,9630,9630,9630,0
|
|
20240214,124100,161123920,9630,9630,9630,9630,0
|
|
20240214,124000,161123920,9630,9630,9630,9630,0
|
|
20240214,123900,161123920,9630,9640,9640,9630,5
|
|
20240214,123800,161075740,9640,9640,9640,9640,0
|
|
20240214,123700,161075740,9640,9640,9640,9640,0
|
|
20240214,123600,161075740,9640,9640,9640,9640,1
|
|
20240214,123500,161066100,9640,9640,9640,9640,6
|
|
20240214,123400,161008260,9640,9640,9640,9640,0
|
|
20240214,123300,161008260,9640,9640,9640,9640,0
|
|
20240214,123200,161008260,9640,9640,9640,9640,0
|
|
20240214,123100,161008260,9640,9640,9640,9640,0
|
|
20240214,123000,161008260,9640,9640,9640,9640,0
|
|
20240214,122900,161008260,9640,9640,9640,9640,0
|
|
20240214,122800,161008260,9640,9640,9640,9640,5
|
|
20240214,122700,160960060,9630,9630,9630,9630,0
|
|
20240214,122600,160960060,9630,9630,9630,9630,1730
|
|
20240214,122500,144300160,9630,9630,9630,9630,0
|
|
20240214,122400,144300160,9630,9630,9630,9630,0
|
|
20240214,122300,144300160,9630,9630,9630,9630,0
|
|
20240214,122200,144300160,9630,9630,9630,9630,0
|
|
20240214,122100,144300160,9630,9630,9630,9630,0
|
|
20240214,122000,144300160,9630,9630,9630,9630,33
|
|
20240214,121900,143982370,9620,9620,9620,9620,24
|
|
20240214,121800,143751490,9600,9620,9620,9600,3
|
|
20240214,121700,143722650,9620,9620,9620,9620,50
|
|
20240214,121600,143241650,9600,9600,9600,9600,0
|
|
20240214,121500,143241650,9600,9600,9600,9600,0
|
|
20240214,121400,143241650,9600,9600,9600,9600,0
|
|
20240214,121300,143241650,9600,9600,9600,9600,0
|
|
20240214,121200,143241650,9600,9600,9600,9600,0
|
|
20240214,121100,143241650,9600,9600,9600,9600,1
|
|
20240214,121000,143232050,9600,9600,9600,9600,0
|
|
20240214,120900,143232050,9600,9600,9600,9600,0
|
|
20240214,120800,143232050,9600,9600,9600,9600,0
|
|
20240214,120700,143232050,9600,9600,9600,9600,0
|
|
20240214,120600,143232050,9600,9600,9600,9600,0
|
|
20240214,120500,143232050,9600,9610,9610,9600,210
|
|
20240214,120400,141214040,9610,9610,9610,9610,0
|
|
20240214,120300,141214040,9610,9610,9610,9610,0
|
|
20240214,120200,141214040,9610,9610,9610,9610,1
|
|
20240214,120100,141204430,9600,9610,9620,9600,336
|
|
20240214,120000,137976560,9610,9620,9620,9610,10
|
|
20240214,115900,137880410,9610,9610,9610,9610,0
|
|
20240214,115800,137880410,9610,9630,9630,9610,164
|
|
20240214,115700,136304170,9620,9620,9620,9620,1
|
|
20240214,115600,136294550,9610,9610,9610,9610,0
|
|
20240214,115500,136294550,9610,9610,9610,9610,0
|
|
20240214,115400,136294550,9610,9610,9610,9610,0
|
|
20240214,115300,136294550,9610,9610,9610,9610,13
|
|
20240214,115200,136169620,9610,9630,9630,9610,98
|
|
20240214,115100,135227250,9600,9600,9600,9600,0
|
|
20240214,115000,135227250,9600,9600,9600,9600,0
|
|
20240214,114900,135227250,9600,9600,9600,9600,0
|
|
20240214,114800,135227250,9600,9600,9600,9600,0
|
|
20240214,114700,135227250,9600,9600,9600,9600,0
|
|
20240214,114600,135227250,9600,9600,9600,9600,0
|
|
20240214,114500,135227250,9600,9600,9600,9600,0
|
|
20240214,114400,135227250,9600,9600,9600,9600,0
|
|
20240214,114300,135227250,9600,9600,9600,9600,0
|
|
20240214,114200,135227250,9600,9600,9600,9600,0
|
|
20240214,114100,135227250,9600,9600,9600,9600,0
|
|
20240214,114000,135227250,9600,9600,9600,9600,0
|
|
20240214,113900,135227250,9600,9610,9610,9600,18
|
|
20240214,113800,135054310,9610,9620,9620,9610,132
|
|
20240214,113700,133784790,9630,9630,9630,9630,0
|
|
20240214,113600,133784790,9630,9630,9630,9630,0
|
|
20240214,113500,133784790,9630,9630,9630,9630,0
|
|
20240214,113400,133784790,9630,9630,9630,9630,0
|
|
20240214,113300,133784790,9630,9630,9630,9630,0
|
|
20240214,113200,133784790,9630,9630,9630,9630,0
|
|
20240214,113100,133784790,9630,9630,9630,9630,0
|
|
20240214,113000,133784790,9630,9630,9630,9630,0
|
|
20240214,112900,133784790,9630,9630,9630,9630,0
|
|
20240214,112800,133784790,9630,9630,9630,9630,0
|
|
20240214,112700,133784790,9630,9630,9630,9630,100
|
|
20240214,112600,132821790,9630,9630,9630,9630,0
|
|
20240214,112500,132821790,9630,9630,9630,9630,2
|
|
20240214,112400,132802530,9630,9630,9630,9630,0
|
|
20240214,112300,132802530,9630,9630,9630,9630,0
|
|
20240214,112200,132802530,9630,9630,9630,9630,100
|
|
20240214,112100,131839530,9600,9600,9600,9600,0
|
|
20240214,112000,131839530,9600,9600,9600,9600,0
|
|
20240214,111900,131839530,9600,9600,9600,9600,0
|
|
20240214,111800,131839530,9600,9600,9600,9600,0
|
|
20240214,111700,131839530,9600,9600,9600,9600,199
|
|
20240214,111600,129929130,9600,9600,9600,9600,25
|
|
20240214,111500,129689130,9630,9630,9630,9630,0
|
|
20240214,111400,129689130,9630,9630,9630,9630,0
|
|
20240214,111300,129689130,9630,9630,9630,9630,2
|
|
20240214,111200,129669870,9630,9610,9630,9610,4
|
|
20240214,111100,129631370,9600,9600,9600,9600,10
|
|
20240214,111000,129535370,9610,9610,9610,9610,19
|
|
20240214,110900,129352780,9610,9610,9610,9610,0
|
|
20240214,110800,129352780,9610,9620,9630,9610,533
|
|
20240214,110700,124227030,9630,9630,9630,9630,0
|
|
20240214,110600,124227030,9630,9630,9630,9630,0
|
|
20240214,110500,124227030,9630,9630,9630,9630,0
|
|
20240214,110400,124227030,9630,9630,9630,9630,0
|
|
20240214,110300,124227030,9630,9630,9630,9630,1
|
|
20240214,110200,124217400,9630,9630,9630,9630,195
|
|
20240214,110100,122339550,9640,9640,9640,9640,3
|
|
20240214,110000,122310630,9640,9640,9640,9630,31
|
|
20240214,105900,122011910,9640,9640,9640,9640,2
|
|
20240214,105800,121992630,9640,9640,9640,9640,1
|
|
20240214,105700,121982990,9640,9640,9640,9640,5
|
|
20240214,105600,121934790,9640,9640,9640,9640,7
|
|
20240214,105500,121867310,9640,9640,9640,9640,5
|
|
20240214,105400,121819110,9640,9640,9640,9630,7
|
|
20240214,105300,121751660,9640,9640,9640,9640,7
|
|
20240214,105200,121684180,9640,9650,9650,9640,335
|
|
20240214,105100,118453200,9640,9640,9640,9640,0
|
|
20240214,105000,118453200,9640,9640,9640,9640,0
|
|
20240214,104900,118453200,9640,9640,9640,9640,0
|
|
20240214,104800,118453200,9640,9650,9650,9640,100
|
|
20240214,104700,117489180,9640,9650,9650,9640,187
|
|
20240214,104600,115686360,9670,9670,9670,9670,20
|
|
20240214,104500,115492960,9670,9670,9670,9670,13
|
|
20240214,104400,115367250,9680,9640,9680,9640,151
|
|
20240214,104300,113910810,9650,9650,9650,9650,0
|
|
20240214,104200,113910810,9650,9650,9650,9650,0
|
|
20240214,104100,113910810,9650,9650,9650,9650,0
|
|
20240214,104000,113910810,9650,9650,9650,9650,0
|
|
20240214,103900,113910810,9650,9650,9650,9650,0
|
|
20240214,103800,113910810,9650,9650,9650,9650,100
|
|
20240214,103700,112945810,9650,9650,9650,9650,9
|
|
20240214,103600,112858960,9680,9680,9680,9680,1
|
|
20240214,103500,112849280,9640,9650,9680,9640,219
|
|
20240214,103400,110736020,9660,9660,9660,9660,334
|
|
20240214,103300,107509580,9650,9650,9650,9650,1
|
|
20240214,103200,107499930,9660,9660,9660,9660,100
|
|
20240214,103100,106533930,9660,9660,9660,9660,0
|
|
20240214,103000,106533930,9660,9660,9660,9660,0
|
|
20240214,102900,106533930,9660,9660,9660,9660,83
|
|
20240214,102800,105732150,9660,9660,9660,9660,35
|
|
20240214,102700,105394050,9680,9680,9680,9680,0
|
|
20240214,102600,105394050,9680,9680,9680,9680,0
|
|
20240214,102500,105394050,9680,9680,9680,9680,0
|
|
20240214,102400,105394050,9680,9680,9680,9680,0
|
|
20240214,102300,105394050,9680,9680,9680,9680,0
|
|
20240214,102200,105394050,9680,9680,9680,9680,7
|
|
20240214,102100,105326290,9680,9680,9680,9680,50
|
|
20240214,102000,104842290,9680,9650,9680,9650,97
|
|
20240214,101900,103903390,9650,9670,9670,9650,40
|
|
20240214,101800,103517110,9680,9680,9680,9680,53
|
|
20240214,101700,103004070,9680,9670,9680,9670,482
|
|
20240214,101600,98338560,9670,9670,9670,9670,64
|
|
20240214,101500,97719680,9670,9670,9670,9670,1
|
|
20240214,101400,97710010,9670,9670,9670,9670,1
|
|
20240214,101300,97700340,9670,9680,9680,9670,27
|
|
20240214,101200,97439200,9670,9670,9670,9670,120
|
|
20240214,101100,96278800,9670,9670,9670,9670,23
|
|
20240214,101000,96056390,9680,9640,9680,9640,13
|
|
20240214,100900,95930950,9680,9660,9680,9660,419
|
|
20240214,100800,91876910,9660,9660,9660,9660,2
|
|
20240214,100700,91857590,9660,9660,9660,9660,11
|
|
20240214,100600,91751330,9660,9660,9660,9660,1
|
|
20240214,100500,91741670,9660,9660,9660,9660,12
|
|
20240214,100400,91625750,9670,9670,9670,9670,14
|
|
20240214,100300,91490370,9670,9670,9670,9670,0
|
|
20240214,100200,91490370,9670,9640,9670,9640,524
|
|
20240214,100100,86436430,9640,9640,9640,9640,10
|
|
20240214,100000,86340030,9640,9640,9640,9640,0
|
|
20240214,095900,86340030,9640,9640,9640,9640,0
|
|
20240214,095800,86340030,9640,9640,9640,9640,0
|
|
20240214,095700,86340030,9640,9640,9640,9610,16
|
|
20240214,095600,86185940,9640,9640,9640,9640,10
|
|
20240214,095500,86089540,9640,9640,9640,9640,0
|
|
20240214,095400,86089540,9640,9640,9640,9640,11
|
|
20240214,095300,85983500,9640,9640,9640,9640,3
|
|
20240214,095200,85954580,9650,9640,9650,9640,3
|
|
20240214,095100,85925640,9650,9640,9650,9640,11
|
|
20240214,095000,85819560,9640,9620,9640,9620,1063
|
|
20240214,094900,75584320,9610,9620,9620,9610,144
|
|
20240214,094800,74199370,9620,9620,9620,9620,10
|
|
20240214,094700,74103170,9590,9610,9610,9590,371
|
|
20240214,094600,70544820,9620,9620,9620,9620,66
|
|
20240214,094500,69909900,9620,9620,9620,9620,10
|
|
20240214,094400,69813700,9620,9620,9620,9620,0
|
|
20240214,094300,69813700,9620,9620,9620,9620,0
|
|
20240214,094200,69813700,9620,9620,9620,9620,0
|
|
20240214,094100,69813700,9620,9600,9620,9590,11
|
|
20240214,094000,69708140,9620,9620,9620,9620,50
|
|
20240214,093900,69227140,9620,9590,9620,9590,12
|
|
20240214,093800,69112000,9620,9620,9620,9590,35
|
|
20240214,093700,68775630,9600,9600,9600,9600,36
|
|
20240214,093600,68430030,9590,9590,9590,9590,1
|
|
20240214,093500,68420440,9600,9600,9600,9600,32
|
|
20240214,093400,68113240,9620,9620,9620,9620,1
|
|
20240214,093300,68103620,9620,9620,9620,9620,1
|
|
20240214,093200,68094000,9620,9620,9620,9620,1
|
|
20240214,093100,68084380,9620,9620,9620,9620,2
|
|
20240214,093000,68065140,9620,9620,9620,9620,1
|
|
20240214,092900,68055520,9620,9620,9620,9620,0
|
|
20240214,092800,68055520,9620,9620,9620,9620,0
|
|
20240214,092700,68055520,9620,9620,9620,9620,0
|
|
20240214,092600,68055520,9620,9620,9620,9620,100
|
|
20240214,092500,67093520,9620,9580,9620,9570,169
|
|
20240214,092400,65475380,9620,9620,9620,9620,0
|
|
20240214,092300,65475380,9620,9620,9620,9570,142
|
|
20240214,092200,64109590,9620,9620,9620,9620,114
|
|
20240214,092100,63012910,9610,9600,9610,9600,508
|
|
20240214,092000,58133000,9600,9590,9600,9590,253
|
|
20240214,091900,55704210,9600,9570,9600,9540,3006
|
|
20240214,091800,27012090,9600,9580,9600,9580,539
|
|
20240214,091700,21841270,9580,9580,9580,9580,0
|
|
20240214,091600,21841270,9580,9580,9580,9580,58
|
|
20240214,091500,21285630,9600,9600,9600,9600,0
|
|
20240214,091400,21285630,9600,9600,9600,9560,22
|
|
20240214,091300,21075230,9600,9600,9600,9600,7
|
|
20240214,091200,21008030,9600,9600,9600,9600,1
|
|
20240214,091100,20998430,9610,9610,9610,9610,0
|
|
20240214,091000,20998430,9610,9600,9610,9600,19
|
|
20240214,090900,20816020,9560,9600,9600,9560,115
|
|
20240214,090800,19712390,9610,9610,9610,9600,182
|
|
20240214,090700,17965070,9600,9600,9600,9600,40
|
|
20240214,090600,17581070,9600,9600,9620,9600,896
|
|
20240214,090500,8976130,9590,9580,9590,9580,203
|
|
20240214,090400,7030770,9580,9580,9580,9580,0
|
|
20240214,090300,7030770,9580,9580,9580,9580,288
|
|
20240214,090200,4271730,9580,9580,9580,9580,12
|
|
20240214,090100,4156770,9580,9580,9580,9580,1
|
|
20240214,090000,4147190,9590,9600,9600,9590,432
|