604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190100,117621100,9490,9490,9490,9490,762
|
|
20240216,190000,117621100,9490,9490,9490,9490,0
|
|
20240216,185900,117621100,9490,9490,9490,9490,0
|
|
20240216,185800,117621100,9490,9490,9490,9490,0
|
|
20240216,185700,117621100,9490,9490,9490,9490,0
|
|
20240216,185600,117621100,9490,9490,9490,9490,0
|
|
20240216,185500,117621100,9490,9490,9490,9490,0
|
|
20240216,185400,117621100,9490,9490,9490,9490,0
|
|
20240216,185300,117621100,9490,9490,9490,9490,0
|
|
20240216,185200,117621100,9490,9490,9490,9490,0
|
|
20240216,185100,117621100,9490,9490,9490,9490,0
|
|
20240216,185000,117621100,9490,9490,9490,9490,0
|
|
20240216,184900,117621100,9490,9490,9490,9490,0
|
|
20240216,184800,117621100,9490,9490,9490,9490,0
|
|
20240216,184700,117621100,9490,9490,9490,9490,0
|
|
20240216,184600,117621100,9490,9490,9490,9490,0
|
|
20240216,184500,117621100,9490,9490,9490,9490,0
|
|
20240216,184400,117621100,9490,9490,9490,9490,0
|
|
20240216,184300,117621100,9490,9490,9490,9490,0
|
|
20240216,184200,117621100,9490,9490,9490,9490,0
|
|
20240216,184100,117621100,9490,9490,9490,9490,0
|
|
20240216,184000,117621100,9490,9490,9490,9490,0
|
|
20240216,183900,117621100,9490,9490,9490,9490,0
|
|
20240216,183800,117621100,9490,9490,9490,9490,0
|
|
20240216,183700,117621100,9490,9490,9490,9490,0
|
|
20240216,183600,117621100,9490,9490,9490,9490,0
|
|
20240216,183500,117621100,9490,9490,9490,9490,0
|
|
20240216,183400,117621100,9490,9490,9490,9490,0
|
|
20240216,183300,117621100,9490,9490,9490,9490,0
|
|
20240216,183200,117621100,9490,9490,9490,9490,0
|
|
20240216,183100,117621100,9490,9490,9490,9490,762
|
|
20240216,183000,117621100,9490,9490,9490,9490,0
|
|
20240216,182900,117621100,9490,9490,9490,9490,0
|
|
20240216,182800,117621100,9490,9490,9490,9490,0
|
|
20240216,182700,117621100,9490,9490,9490,9490,0
|
|
20240216,182600,117621100,9490,9490,9490,9490,0
|
|
20240216,182500,117621100,9490,9490,9490,9490,0
|
|
20240216,182400,117621100,9490,9490,9490,9490,0
|
|
20240216,182300,117621100,9490,9490,9490,9490,0
|
|
20240216,182200,117621100,9490,9490,9490,9490,0
|
|
20240216,182100,117621100,9490,9490,9490,9490,0
|
|
20240216,182000,117621100,9490,9490,9490,9490,0
|
|
20240216,181900,117621100,9490,9490,9490,9490,0
|
|
20240216,181800,117621100,9490,9490,9490,9490,0
|
|
20240216,181700,117621100,9490,9490,9490,9490,0
|
|
20240216,181600,117621100,9490,9490,9490,9490,0
|
|
20240216,181500,117621100,9490,9490,9490,9490,0
|
|
20240216,181400,117621100,9490,9490,9490,9490,0
|
|
20240216,181300,117621100,9490,9490,9490,9490,0
|
|
20240216,181200,117621100,9490,9490,9490,9490,0
|
|
20240216,181100,117621100,9490,9490,9490,9490,0
|
|
20240216,181000,117621100,9490,9490,9490,9490,0
|
|
20240216,180900,117621100,9490,9490,9490,9490,0
|
|
20240216,180800,117621100,9490,9490,9490,9490,0
|
|
20240216,180700,117621100,9490,9490,9490,9490,0
|
|
20240216,180600,117621100,9490,9490,9490,9490,0
|
|
20240216,180500,117621100,9490,9490,9490,9490,0
|
|
20240216,180400,117621100,9490,9490,9490,9490,0
|
|
20240216,180300,117621100,9490,9490,9490,9490,0
|
|
20240216,180200,117621100,9490,9490,9490,9490,0
|
|
20240216,180100,117621100,9490,9490,9490,9490,762
|
|
20240216,180000,117621100,9490,9490,9490,9490,0
|
|
20240216,175900,117621100,9490,9490,9490,9490,0
|
|
20240216,175800,117621100,9490,9490,9490,9490,0
|
|
20240216,175700,117621100,9490,9490,9490,9490,0
|
|
20240216,175600,117621100,9490,9490,9490,9490,0
|
|
20240216,175500,117621100,9490,9490,9490,9490,0
|
|
20240216,175400,117621100,9490,9490,9490,9490,0
|
|
20240216,175300,117621100,9490,9490,9490,9490,0
|
|
20240216,175200,117621100,9490,9490,9490,9490,0
|
|
20240216,175100,117621100,9490,9490,9490,9490,0
|
|
20240216,175000,117621100,9490,9490,9490,9490,0
|
|
20240216,174900,117621100,9490,9490,9490,9490,0
|
|
20240216,174800,117621100,9490,9490,9490,9490,0
|
|
20240216,174700,117621100,9490,9490,9490,9490,0
|
|
20240216,174600,117621100,9490,9490,9490,9490,0
|
|
20240216,174500,117621100,9490,9490,9490,9490,0
|
|
20240216,174400,117621100,9490,9490,9490,9490,0
|
|
20240216,174300,117621100,9490,9490,9490,9490,0
|
|
20240216,174200,117621100,9490,9490,9490,9490,0
|
|
20240216,174100,117621100,9490,9490,9490,9490,0
|
|
20240216,174000,117621100,9490,9490,9490,9490,0
|
|
20240216,173900,117621100,9490,9490,9490,9490,0
|
|
20240216,173800,117621100,9490,9490,9490,9490,0
|
|
20240216,173700,117621100,9490,9490,9490,9490,0
|
|
20240216,173600,117621100,9490,9490,9490,9490,0
|
|
20240216,173500,117621100,9490,9490,9490,9490,0
|
|
20240216,173400,117621100,9490,9490,9490,9490,0
|
|
20240216,173300,117621100,9490,9490,9490,9490,0
|
|
20240216,173200,117621100,9490,9490,9490,9490,0
|
|
20240216,173100,117621100,9490,9490,9490,9490,762
|
|
20240216,173000,117621100,9490,9490,9490,9490,0
|
|
20240216,172900,117621100,9490,9490,9490,9490,0
|
|
20240216,172800,117621100,9490,9490,9490,9490,0
|
|
20240216,172700,117621100,9490,9490,9490,9490,0
|
|
20240216,172600,117621100,9490,9490,9490,9490,0
|
|
20240216,172500,117621100,9490,9490,9490,9490,0
|
|
20240216,172400,117621100,9490,9490,9490,9490,0
|
|
20240216,172300,117621100,9490,9490,9490,9490,0
|
|
20240216,172200,117621100,9490,9490,9490,9490,0
|
|
20240216,172100,117621100,9490,9490,9490,9490,0
|
|
20240216,172000,117621100,9490,9490,9490,9490,0
|
|
20240216,171900,117621100,9490,9490,9490,9490,0
|
|
20240216,171800,117621100,9490,9490,9490,9490,0
|
|
20240216,171700,117621100,9490,9490,9490,9490,0
|
|
20240216,171600,117621100,9490,9490,9490,9490,0
|
|
20240216,171500,117621100,9490,9490,9490,9490,0
|
|
20240216,171400,117621100,9490,9490,9490,9490,0
|
|
20240216,171300,117621100,9490,9490,9490,9490,0
|
|
20240216,171200,117621100,9490,9490,9490,9490,0
|
|
20240216,171100,117621100,9490,9490,9490,9490,0
|
|
20240216,171000,117621100,9490,9490,9490,9490,0
|
|
20240216,170900,117621100,9490,9490,9490,9490,0
|
|
20240216,170800,117621100,9490,9490,9490,9490,0
|
|
20240216,170700,117621100,9490,9490,9490,9490,0
|
|
20240216,170600,117621100,9490,9490,9490,9490,0
|
|
20240216,170500,117621100,9490,9490,9490,9490,0
|
|
20240216,170400,117621100,9490,9490,9490,9490,0
|
|
20240216,170300,117621100,9490,9490,9490,9490,0
|
|
20240216,170200,117621100,9490,9490,9490,9490,0
|
|
20240216,170100,117621100,9490,9490,9490,9490,762
|
|
20240216,170000,117621100,9490,9490,9490,9490,0
|
|
20240216,165900,117621100,9490,9490,9490,9490,0
|
|
20240216,165800,117621100,9490,9490,9490,9490,0
|
|
20240216,165700,117621100,9490,9490,9490,9490,0
|
|
20240216,165600,117621100,9490,9490,9490,9490,0
|
|
20240216,165500,117621100,9490,9490,9490,9490,0
|
|
20240216,165400,117621100,9490,9490,9490,9490,0
|
|
20240216,165300,117621100,9490,9490,9490,9490,0
|
|
20240216,165200,117621100,9490,9490,9490,9490,0
|
|
20240216,165100,117621100,9490,9490,9490,9490,0
|
|
20240216,165000,117621100,9490,9490,9490,9490,0
|
|
20240216,164900,117621100,9490,9490,9490,9490,0
|
|
20240216,164800,117621100,9490,9490,9490,9490,0
|
|
20240216,164700,117621100,9490,9490,9490,9490,0
|
|
20240216,164600,117621100,9490,9490,9490,9490,0
|
|
20240216,164500,117621100,9490,9490,9490,9490,0
|
|
20240216,164400,117621100,9490,9490,9490,9490,0
|
|
20240216,164300,117621100,9490,9490,9490,9490,0
|
|
20240216,164200,117621100,9490,9490,9490,9490,0
|
|
20240216,164100,117621100,9490,9490,9490,9490,0
|
|
20240216,164000,117621100,9490,9490,9490,9490,0
|
|
20240216,163900,117621100,9490,9490,9490,9490,0
|
|
20240216,163800,117621100,9490,9490,9490,9490,0
|
|
20240216,163700,117621100,9490,9490,9490,9490,0
|
|
20240216,163600,117621100,9490,9490,9490,9490,0
|
|
20240216,163500,117621100,9490,9490,9490,9490,0
|
|
20240216,163400,117621100,9490,9490,9490,9490,0
|
|
20240216,163300,117621100,9490,9490,9490,9490,0
|
|
20240216,163200,117621100,9490,9490,9490,9490,0
|
|
20240216,163100,117621100,9490,9490,9490,9490,762
|
|
20240216,163000,117621100,9490,9490,9490,9490,0
|
|
20240216,162900,117621100,9490,9490,9490,9490,0
|
|
20240216,162800,117621100,9490,9490,9490,9490,0
|
|
20240216,162700,117621100,9490,9490,9490,9490,0
|
|
20240216,162600,117621100,9490,9490,9490,9490,0
|
|
20240216,162500,117621100,9490,9490,9490,9490,0
|
|
20240216,162400,117621100,9490,9490,9490,9490,0
|
|
20240216,162300,117621100,9490,9490,9490,9490,0
|
|
20240216,162200,117621100,9490,9490,9490,9490,0
|
|
20240216,162100,117621100,9490,9490,9490,9490,0
|
|
20240216,162000,117621100,9490,9490,9490,9490,0
|
|
20240216,161900,117621100,9490,9490,9490,9490,0
|
|
20240216,161800,117621100,9490,9490,9490,9490,0
|
|
20240216,161700,117621100,9490,9490,9490,9490,0
|
|
20240216,161600,117621100,9490,9490,9490,9490,0
|
|
20240216,161500,117621100,9490,9490,9490,9490,0
|
|
20240216,161400,117621100,9490,9490,9490,9490,0
|
|
20240216,161300,117621100,9490,9490,9490,9490,0
|
|
20240216,161200,117621100,9490,9490,9490,9490,0
|
|
20240216,161100,117621100,9490,9490,9490,9490,0
|
|
20240216,161000,117621100,9490,9490,9490,9490,0
|
|
20240216,160900,117621100,9490,9490,9490,9490,0
|
|
20240216,160800,117621100,9490,9490,9490,9490,0
|
|
20240216,160700,117621100,9490,9490,9490,9490,0
|
|
20240216,160600,117621100,9490,9490,9490,9490,0
|
|
20240216,160500,117621100,9490,9490,9490,9490,0
|
|
20240216,160400,117621100,9490,9490,9490,9490,0
|
|
20240216,160300,117621100,9490,9490,9490,9490,0
|
|
20240216,160200,117621100,9490,9490,9490,9490,0
|
|
20240216,160100,117621100,9490,9490,9490,9490,762
|
|
20240216,160000,117621100,9490,9490,9490,9490,0
|
|
20240216,155900,117621100,9490,9490,9490,9490,0
|
|
20240216,155800,117621100,9490,9490,9490,9490,0
|
|
20240216,155700,117621100,9490,9490,9490,9490,0
|
|
20240216,155600,117621100,9490,9490,9490,9490,0
|
|
20240216,155500,117621100,9490,9490,9490,9490,0
|
|
20240216,155400,117621100,9490,9490,9490,9490,0
|
|
20240216,155300,117621100,9490,9490,9490,9490,0
|
|
20240216,155200,117621100,9490,9490,9490,9490,0
|
|
20240216,155100,117621100,9490,9490,9490,9490,0
|
|
20240216,155000,117621100,9490,9490,9490,9490,0
|
|
20240216,154900,117621100,9490,9490,9490,9490,0
|
|
20240216,154800,117621100,9490,9490,9490,9490,0
|
|
20240216,154700,117621100,9490,9490,9490,9490,0
|
|
20240216,154600,117621100,9490,9490,9490,9490,0
|
|
20240216,154500,117621100,9490,9490,9490,9490,0
|
|
20240216,154400,117621100,9490,9490,9490,9490,0
|
|
20240216,154300,117621100,9490,9490,9490,9490,0
|
|
20240216,154200,117621100,9490,9490,9490,9490,0
|
|
20240216,154100,117621100,9490,9490,9490,9490,0
|
|
20240216,154000,117621100,9490,9490,9490,9490,0
|
|
20240216,153900,117621100,9490,9490,9490,9490,0
|
|
20240216,153800,117621100,9490,9490,9490,9490,0
|
|
20240216,153700,117621100,9490,9490,9490,9490,0
|
|
20240216,153600,117621100,9490,9490,9490,9490,0
|
|
20240216,153500,117621100,9490,9490,9490,9490,0
|
|
20240216,153400,117621100,9490,9490,9490,9490,0
|
|
20240216,153300,117621100,9490,9490,9490,9490,0
|
|
20240216,153200,117621100,9490,9490,9490,9490,0
|
|
20240216,153100,117621100,9490,9490,9490,9490,762
|
|
20240216,153000,117621100,9490,9490,9490,9490,762
|
|
20240216,152900,110389720,9540,9540,9540,9540,0
|
|
20240216,152800,110389720,9540,9540,9540,9540,0
|
|
20240216,152700,110389720,9540,9540,9540,9540,0
|
|
20240216,152600,110389720,9540,9540,9540,9540,0
|
|
20240216,152500,110389720,9540,9540,9540,9540,0
|
|
20240216,152400,110389720,9540,9540,9540,9540,0
|
|
20240216,152300,110389720,9540,9540,9540,9540,0
|
|
20240216,152200,110389720,9540,9540,9540,9540,0
|
|
20240216,152100,110389720,9540,9540,9540,9540,0
|
|
20240216,152000,110389720,9540,9540,9540,9540,0
|
|
20240216,151900,110389720,9540,9540,9550,9520,141
|
|
20240216,151800,109043430,9540,9540,9540,9540,13
|
|
20240216,151700,108919410,9530,9540,9540,9530,44
|
|
20240216,151600,108499660,9540,9540,9540,9540,2
|
|
20240216,151500,108480580,9530,9530,9530,9530,3
|
|
20240216,151400,108451990,9520,9540,9540,9520,43
|
|
20240216,151300,108041810,9520,9520,9520,9520,6
|
|
20240216,151200,107984690,9520,9520,9520,9520,3
|
|
20240216,151100,107956130,9520,9520,9520,9520,2
|
|
20240216,151000,107937090,9510,9510,9510,9510,3
|
|
20240216,150900,107908560,9510,9510,9560,9510,187
|
|
20240216,150800,106121170,9550,9510,9550,9510,33
|
|
20240216,150700,105806150,9510,9510,9510,9510,2
|
|
20240216,150600,105787130,9510,9510,9510,9510,7
|
|
20240216,150500,105720560,9520,9520,9520,9520,303
|
|
20240216,150400,102836000,9520,9520,9520,9520,2
|
|
20240216,150300,102816960,9520,9520,9520,9520,3
|
|
20240216,150200,102788400,9520,9520,9520,9520,6
|
|
20240216,150100,102731280,9520,9520,9520,9520,2
|
|
20240216,150000,102712240,9520,9520,9520,9520,4
|
|
20240216,145900,102674160,9520,9520,9520,9520,6
|
|
20240216,145800,102617040,9520,9520,9520,9520,5
|
|
20240216,145700,102569440,9520,9520,9520,9520,5
|
|
20240216,145600,102521840,9520,9520,9520,9520,3
|
|
20240216,145500,102493280,9520,9510,9520,9510,5
|
|
20240216,145400,102445700,9510,9510,9510,9510,3
|
|
20240216,145300,102417170,9560,9520,9560,9520,19
|
|
20240216,145200,102235790,9520,9520,9520,9520,53
|
|
20240216,145100,101731230,9520,9520,9520,9520,5
|
|
20240216,145000,101683630,9520,9520,9520,9520,3
|
|
20240216,144900,101655070,9520,9520,9520,9520,4
|
|
20240216,144800,101616990,9520,9520,9520,9520,7
|
|
20240216,144700,101550350,9530,9540,9540,9520,72
|
|
20240216,144600,100863520,9540,9540,9540,9540,3
|
|
20240216,144500,100834900,9540,9540,9540,9540,0
|
|
20240216,144400,100834900,9540,9540,9540,9540,1
|
|
20240216,144300,100825360,9540,9540,9540,9540,3
|
|
20240216,144200,100796740,9540,9540,9540,9540,32
|
|
20240216,144100,100491460,9540,9540,9540,9540,72
|
|
20240216,144000,99804580,9530,9520,9530,9520,240
|
|
20240216,143900,97517560,9500,9500,9500,9500,0
|
|
20240216,143800,97517560,9500,9510,9510,9500,7
|
|
20240216,143700,97451050,9510,9510,9510,9510,0
|
|
20240216,143600,97451050,9510,9510,9510,9510,0
|
|
20240216,143500,97451050,9510,9510,9510,9510,0
|
|
20240216,143400,97451050,9510,9510,9510,9510,0
|
|
20240216,143300,97451050,9510,9510,9510,9510,0
|
|
20240216,143200,97451050,9510,9510,9510,9510,0
|
|
20240216,143100,97451050,9510,9510,9510,9510,0
|
|
20240216,143000,97451050,9510,9510,9510,9510,0
|
|
20240216,142900,97451050,9510,9510,9510,9510,0
|
|
20240216,142800,97451050,9510,9500,9510,9500,201
|
|
20240216,142700,95541540,9500,9500,9500,9500,0
|
|
20240216,142600,95541540,9500,9500,9500,9500,0
|
|
20240216,142500,95541540,9500,9500,9500,9500,0
|
|
20240216,142400,95541540,9500,9500,9500,9500,0
|
|
20240216,142300,95541540,9500,9500,9500,9500,0
|
|
20240216,142200,95541540,9500,9500,9500,9500,0
|
|
20240216,142100,95541540,9500,9500,9500,9500,7
|
|
20240216,142000,95475040,9520,9500,9520,9500,2
|
|
20240216,141900,95456020,9520,9520,9520,9520,1
|
|
20240216,141800,95446500,9520,9510,9520,9500,93
|
|
20240216,141700,94562450,9530,9530,9530,9530,0
|
|
20240216,141600,94562450,9530,9530,9530,9530,0
|
|
20240216,141500,94562450,9530,9530,9530,9530,1
|
|
20240216,141400,94552920,9530,9530,9530,9530,0
|
|
20240216,141300,94552920,9530,9530,9530,9530,0
|
|
20240216,141200,94552920,9530,9530,9530,9530,1
|
|
20240216,141100,94543390,9530,9530,9530,9530,0
|
|
20240216,141000,94543390,9530,9530,9530,9530,0
|
|
20240216,140900,94543390,9530,9530,9530,9530,0
|
|
20240216,140800,94543390,9530,9530,9530,9530,0
|
|
20240216,140700,94543390,9530,9530,9530,9530,0
|
|
20240216,140600,94543390,9530,9530,9530,9530,1
|
|
20240216,140500,94533860,9520,9520,9520,9520,0
|
|
20240216,140400,94533860,9520,9520,9520,9520,0
|
|
20240216,140300,94533860,9520,9520,9520,9520,0
|
|
20240216,140200,94533860,9520,9520,9520,9520,0
|
|
20240216,140100,94533860,9520,9520,9520,9520,1
|
|
20240216,140000,94524340,9510,9520,9520,9510,144
|
|
20240216,135900,93154200,9520,9520,9520,9520,10
|
|
20240216,135800,93059000,9520,9520,9520,9520,2
|
|
20240216,135700,93039960,9510,9520,9520,9510,20
|
|
20240216,135600,92849660,9520,9520,9520,9520,0
|
|
20240216,135500,92849660,9520,9520,9520,9520,5
|
|
20240216,135400,92802060,9510,9510,9510,9510,4
|
|
20240216,135300,92764020,9510,9510,9510,9510,5
|
|
20240216,135200,92716470,9510,9510,9510,9510,0
|
|
20240216,135100,92716470,9510,9510,9510,9510,0
|
|
20240216,135000,92716470,9510,9510,9510,9510,0
|
|
20240216,134900,92716470,9510,9520,9520,9510,2
|
|
20240216,134800,92697440,9520,9520,9520,9520,2
|
|
20240216,134700,92678400,9500,9500,9500,9500,7
|
|
20240216,134600,92611900,9520,9520,9520,9520,1
|
|
20240216,134500,92602380,9500,9500,9500,9500,0
|
|
20240216,134400,92602380,9500,9500,9500,9500,0
|
|
20240216,134300,92602380,9500,9500,9500,9500,0
|
|
20240216,134200,92602380,9500,9500,9500,9500,0
|
|
20240216,134100,92602380,9500,9500,9500,9500,0
|
|
20240216,134000,92602380,9500,9500,9500,9500,0
|
|
20240216,133900,92602380,9500,9500,9500,9500,0
|
|
20240216,133800,92602380,9500,9500,9500,9500,0
|
|
20240216,133700,92602380,9500,9510,9510,9500,73
|
|
20240216,133600,91908260,9510,9510,9510,9510,0
|
|
20240216,133500,91908260,9510,9510,9510,9510,0
|
|
20240216,133400,91908260,9510,9510,9510,9510,1
|
|
20240216,133300,91898750,9520,9510,9520,9510,94
|
|
20240216,133200,91004290,9510,9510,9510,9510,0
|
|
20240216,133100,91004290,9510,9510,9510,9510,12
|
|
20240216,133000,90890170,9510,9510,9510,9510,0
|
|
20240216,132900,90890170,9510,9510,9510,9510,0
|
|
20240216,132800,90890170,9510,9510,9510,9510,0
|
|
20240216,132700,90890170,9510,9510,9510,9510,0
|
|
20240216,132600,90890170,9510,9510,9510,9510,0
|
|
20240216,132500,90890170,9510,9510,9510,9510,0
|
|
20240216,132400,90890170,9510,9510,9510,9510,0
|
|
20240216,132300,90890170,9510,9510,9510,9510,0
|
|
20240216,132200,90890170,9510,9510,9510,9510,0
|
|
20240216,132100,90890170,9510,9510,9510,9510,0
|
|
20240216,132000,90890170,9510,9510,9510,9510,40
|
|
20240216,131900,90509770,9510,9510,9510,9510,2
|
|
20240216,131800,90490750,9520,9520,9520,9520,0
|
|
20240216,131700,90490750,9520,9520,9520,9520,4
|
|
20240216,131600,90452670,9520,9520,9520,9520,26
|
|
20240216,131500,90205150,9520,9510,9520,9510,35
|
|
20240216,131400,89872000,9520,9520,9520,9520,0
|
|
20240216,131300,89872000,9520,9520,9520,9520,0
|
|
20240216,131200,89872000,9520,9520,9520,9520,2
|
|
20240216,131100,89852960,9520,9510,9520,9510,78
|
|
20240216,131000,89110460,9510,9510,9510,9510,0
|
|
20240216,130900,89110460,9510,9510,9510,9510,0
|
|
20240216,130800,89110460,9510,9510,9510,9510,0
|
|
20240216,130700,89110460,9510,9510,9510,9510,0
|
|
20240216,130600,89110460,9510,9510,9510,9510,28
|
|
20240216,130500,88844180,9510,9510,9510,9510,0
|
|
20240216,130400,88844180,9510,9510,9510,9500,46
|
|
20240216,130300,88406930,9510,9510,9510,9510,0
|
|
20240216,130200,88406930,9510,9510,9510,9510,0
|
|
20240216,130100,88406930,9510,9510,9510,9510,0
|
|
20240216,130000,88406930,9510,9510,9510,9510,0
|
|
20240216,125900,88406930,9510,9510,9510,9510,0
|
|
20240216,125800,88406930,9510,9510,9510,9510,0
|
|
20240216,125700,88406930,9510,9510,9510,9510,3
|
|
20240216,125600,88378400,9510,9510,9510,9510,0
|
|
20240216,125500,88378400,9510,9510,9510,9510,0
|
|
20240216,125400,88378400,9510,9510,9510,9510,0
|
|
20240216,125300,88378400,9510,9510,9510,9510,0
|
|
20240216,125200,88378400,9510,9510,9510,9510,10
|
|
20240216,125100,88283300,9510,9510,9510,9510,148
|
|
20240216,125000,86875820,9510,9510,9510,9510,33
|
|
20240216,124900,86561990,9520,9520,9520,9520,0
|
|
20240216,124800,86561990,9520,9520,9520,9520,1
|
|
20240216,124700,86552470,9520,9520,9520,9520,0
|
|
20240216,124600,86552470,9520,9520,9520,9520,0
|
|
20240216,124500,86552470,9520,9520,9520,9520,0
|
|
20240216,124400,86552470,9520,9510,9520,9510,211
|
|
20240216,124300,84544470,9510,9510,9510,9510,32
|
|
20240216,124200,84240150,9510,9510,9510,9510,10
|
|
20240216,124100,84145050,9510,9510,9510,9510,0
|
|
20240216,124000,84145050,9510,9510,9510,9510,12
|
|
20240216,123900,84030930,9510,9510,9510,9510,0
|
|
20240216,123800,84030930,9510,9510,9510,9510,20
|
|
20240216,123700,83840730,9510,9510,9510,9510,0
|
|
20240216,123600,83840730,9510,9510,9510,9510,10
|
|
20240216,123500,83745630,9510,9510,9510,9510,0
|
|
20240216,123400,83745630,9510,9510,9510,9510,35
|
|
20240216,123300,83412780,9510,9510,9510,9510,1
|
|
20240216,123200,83403270,9500,9500,9500,9500,0
|
|
20240216,123100,83403270,9500,9500,9500,9500,0
|
|
20240216,123000,83403270,9500,9500,9500,9500,4
|
|
20240216,122900,83365270,9500,9500,9500,9500,11
|
|
20240216,122800,83260770,9510,9510,9510,9510,0
|
|
20240216,122700,83260770,9510,9510,9510,9510,0
|
|
20240216,122600,83260770,9510,9510,9510,9510,0
|
|
20240216,122500,83260770,9510,9510,9510,9510,1
|
|
20240216,122400,83251260,9510,9510,9510,9510,0
|
|
20240216,122300,83251260,9510,9510,9510,9510,11
|
|
20240216,122200,83146650,9510,9510,9510,9510,5
|
|
20240216,122100,83099100,9510,9510,9510,9510,3
|
|
20240216,122000,83070570,9510,9510,9510,9510,0
|
|
20240216,121900,83070570,9510,9510,9510,9510,0
|
|
20240216,121800,83070570,9510,9510,9510,9510,4
|
|
20240216,121700,83032530,9510,9510,9510,9510,3
|
|
20240216,121600,83004000,9500,9500,9500,9500,0
|
|
20240216,121500,83004000,9500,9500,9500,9500,0
|
|
20240216,121400,83004000,9500,9500,9500,9500,0
|
|
20240216,121300,83004000,9500,9500,9500,9500,0
|
|
20240216,121200,83004000,9500,9500,9500,9500,0
|
|
20240216,121100,83004000,9500,9500,9500,9500,0
|
|
20240216,121000,83004000,9500,9500,9500,9500,0
|
|
20240216,120900,83004000,9500,9500,9500,9500,0
|
|
20240216,120800,83004000,9500,9500,9500,9500,150
|
|
20240216,120700,81579000,9510,9510,9510,9510,0
|
|
20240216,120600,81579000,9510,9500,9510,9500,2
|
|
20240216,120500,81559990,9490,9490,9490,9490,0
|
|
20240216,120400,81559990,9490,9490,9490,9490,0
|
|
20240216,120300,81559990,9490,9490,9490,9490,0
|
|
20240216,120200,81559990,9490,9490,9490,9490,0
|
|
20240216,120100,81559990,9490,9490,9490,9490,0
|
|
20240216,120000,81559990,9490,9490,9490,9490,0
|
|
20240216,115900,81559990,9490,9490,9490,9490,0
|
|
20240216,115800,81559990,9490,9490,9490,9490,0
|
|
20240216,115700,81559990,9490,9490,9490,9490,0
|
|
20240216,115600,81559990,9490,9510,9510,9490,51
|
|
20240216,115500,81075000,9510,9510,9510,9510,0
|
|
20240216,115400,81075000,9510,9510,9510,9510,0
|
|
20240216,115300,81075000,9510,9500,9510,9490,92
|
|
20240216,115200,80201130,9500,9500,9500,9500,50
|
|
20240216,115100,79726130,9510,9510,9510,9510,0
|
|
20240216,115000,79726130,9510,9510,9510,9510,0
|
|
20240216,114900,79726130,9510,9510,9510,9510,0
|
|
20240216,114800,79726130,9510,9510,9510,9510,1
|
|
20240216,114700,79716620,9510,9510,9510,9510,0
|
|
20240216,114600,79716620,9510,9500,9510,9500,127
|
|
20240216,114500,78509620,9490,9490,9490,9490,60
|
|
20240216,114400,77940220,9500,9500,9500,9500,61
|
|
20240216,114300,77360720,9510,9500,9510,9500,2
|
|
20240216,114200,77341710,9500,9500,9500,9500,2
|
|
20240216,114100,77322710,9500,9500,9500,9500,10
|
|
20240216,114000,77227710,9510,9510,9510,9510,0
|
|
20240216,113900,77227710,9510,9510,9510,9510,0
|
|
20240216,113800,77227710,9510,9510,9510,9510,2
|
|
20240216,113700,77208690,9510,9510,9510,9510,0
|
|
20240216,113600,77208690,9510,9510,9510,9510,0
|
|
20240216,113500,77208690,9510,9510,9510,9510,10
|
|
20240216,113400,77113590,9520,9520,9520,9520,0
|
|
20240216,113300,77113590,9520,9520,9520,9520,0
|
|
20240216,113200,77113590,9520,9520,9520,9520,0
|
|
20240216,113100,77113590,9520,9520,9520,9520,0
|
|
20240216,113000,77113590,9520,9520,9520,9520,0
|
|
20240216,112900,77113590,9520,9520,9520,9520,1
|
|
20240216,112800,77104070,9510,9510,9510,9510,0
|
|
20240216,112700,77104070,9510,9510,9510,9510,9
|
|
20240216,112600,77018480,9520,9520,9520,9520,0
|
|
20240216,112500,77018480,9520,9520,9520,9520,0
|
|
20240216,112400,77018480,9520,9520,9520,9520,0
|
|
20240216,112300,77018480,9520,9520,9520,9520,1
|
|
20240216,112200,77008960,9520,9520,9520,9520,100
|
|
20240216,112100,76056960,9510,9510,9510,9510,0
|
|
20240216,112000,76056960,9510,9510,9510,9510,12
|
|
20240216,111900,75942840,9510,9510,9510,9510,13
|
|
20240216,111800,75819210,9500,9500,9500,9500,0
|
|
20240216,111700,75819210,9500,9500,9500,9500,0
|
|
20240216,111600,75819210,9500,9500,9500,9500,0
|
|
20240216,111500,75819210,9500,9500,9500,9500,4
|
|
20240216,111400,75781210,9500,9500,9500,9500,19
|
|
20240216,111300,75600710,9500,9500,9500,9500,1
|
|
20240216,111200,75591210,9490,9490,9490,9490,0
|
|
20240216,111100,75591210,9490,9490,9490,9490,0
|
|
20240216,111000,75591210,9490,9490,9490,9490,1
|
|
20240216,110900,75581720,9510,9510,9510,9510,0
|
|
20240216,110800,75581720,9510,9510,9510,9510,0
|
|
20240216,110700,75581720,9510,9510,9510,9510,0
|
|
20240216,110600,75581720,9510,9510,9510,9510,0
|
|
20240216,110500,75581720,9510,9510,9510,9510,1
|
|
20240216,110400,75572210,9500,9500,9500,9500,0
|
|
20240216,110300,75572210,9500,9500,9500,9500,3
|
|
20240216,110200,75543710,9500,9500,9500,9500,0
|
|
20240216,110100,75543710,9500,9500,9500,9500,0
|
|
20240216,110000,75543710,9500,9500,9500,9500,0
|
|
20240216,105900,75543710,9500,9500,9500,9500,0
|
|
20240216,105800,75543710,9500,9500,9500,9500,0
|
|
20240216,105700,75543710,9500,9500,9500,9500,0
|
|
20240216,105600,75543710,9500,9500,9500,9500,0
|
|
20240216,105500,75543710,9500,9500,9500,9500,1
|
|
20240216,105400,75534210,9520,9520,9520,9520,1
|
|
20240216,105300,75524690,9520,9520,9520,9520,0
|
|
20240216,105200,75524690,9520,9520,9520,9520,1
|
|
20240216,105100,75515170,9520,9520,9520,9520,3
|
|
20240216,105000,75486610,9480,9500,9500,9480,428
|
|
20240216,104900,71424370,9500,9500,9500,9500,0
|
|
20240216,104800,71424370,9500,9500,9500,9500,59
|
|
20240216,104700,70863870,9500,9500,9500,9500,0
|
|
20240216,104600,70863870,9500,9500,9500,9500,8
|
|
20240216,104500,70787870,9520,9520,9520,9520,0
|
|
20240216,104400,70787870,9520,9520,9520,9520,2
|
|
20240216,104300,70768830,9530,9530,9530,9530,0
|
|
20240216,104200,70768830,9530,9530,9530,9530,0
|
|
20240216,104100,70768830,9530,9510,9530,9510,5
|
|
20240216,104000,70721210,9500,9500,9500,9500,107
|
|
20240216,103900,69704710,9500,9500,9500,9500,0
|
|
20240216,103800,69704710,9500,9500,9500,9500,0
|
|
20240216,103700,69704710,9500,9500,9500,9500,0
|
|
20240216,103600,69704710,9500,9500,9500,9500,0
|
|
20240216,103500,69704710,9500,9500,9500,9500,0
|
|
20240216,103400,69704710,9500,9500,9500,9500,91
|
|
20240216,103300,68840210,9530,9520,9530,9520,31
|
|
20240216,103200,68544790,9510,9510,9510,9510,0
|
|
20240216,103100,68544790,9510,9510,9510,9510,2
|
|
20240216,103000,68525770,9500,9500,9500,9500,1
|
|
20240216,102900,68516270,9500,9500,9500,9500,0
|
|
20240216,102800,68516270,9500,9500,9500,9500,0
|
|
20240216,102700,68516270,9500,9500,9500,9500,0
|
|
20240216,102600,68516270,9500,9500,9500,9500,91
|
|
20240216,102500,67651770,9500,9500,9500,9500,90
|
|
20240216,102400,66796770,9500,9500,9500,9500,0
|
|
20240216,102300,66796770,9500,9500,9500,9500,0
|
|
20240216,102200,66796770,9500,9500,9500,9500,0
|
|
20240216,102100,66796770,9500,9500,9500,9490,66
|
|
20240216,102000,66170080,9500,9500,9500,9500,0
|
|
20240216,101900,66170080,9500,9500,9500,9500,0
|
|
20240216,101800,66170080,9500,9500,9500,9500,0
|
|
20240216,101700,66170080,9500,9500,9500,9500,1
|
|
20240216,101600,66160580,9530,9530,9530,9530,0
|
|
20240216,101500,66160580,9530,9530,9530,9530,0
|
|
20240216,101400,66160580,9530,9530,9530,9530,0
|
|
20240216,101300,66160580,9530,9530,9530,9530,1
|
|
20240216,101200,66151050,9420,9420,9420,9420,0
|
|
20240216,101100,66151050,9420,9420,9420,9420,0
|
|
20240216,101000,66151050,9420,9510,9510,9420,2330
|
|
20240216,100900,44125180,9550,9550,9550,9550,3
|
|
20240216,100800,44096530,9550,9550,9550,9550,0
|
|
20240216,100700,44096530,9550,9550,9550,9550,1
|
|
20240216,100600,44086980,9550,9540,9550,9540,11
|
|
20240216,100500,43981950,9560,9560,9560,9560,0
|
|
20240216,100400,43981950,9560,9560,9560,9560,0
|
|
20240216,100300,43981950,9560,9560,9560,9560,0
|
|
20240216,100200,43981950,9560,9560,9560,9560,0
|
|
20240216,100100,43981950,9560,9560,9560,9560,1
|
|
20240216,100000,43972390,9550,9530,9550,9530,510
|
|
20240216,095900,39102420,9520,9510,9520,9510,8
|
|
20240216,095800,39026270,9510,9510,9510,9510,0
|
|
20240216,095700,39026270,9510,9510,9510,9510,3
|
|
20240216,095600,38997740,9510,9510,9510,9510,0
|
|
20240216,095500,38997740,9510,9510,9510,9510,1
|
|
20240216,095400,38988230,9520,9520,9520,9520,308
|
|
20240216,095300,36056070,9520,9520,9520,9520,10
|
|
20240216,095200,35960870,9520,9520,9520,9520,5
|
|
20240216,095100,35913270,9520,9520,9520,9520,1
|
|
20240216,095000,35903750,9520,9520,9520,9520,0
|
|
20240216,094900,35903750,9520,9520,9520,9520,0
|
|
20240216,094800,35903750,9520,9520,9520,9520,0
|
|
20240216,094700,35903750,9520,9520,9520,9520,8
|
|
20240216,094600,35827590,9510,9510,9510,9510,0
|
|
20240216,094500,35827590,9510,9510,9510,9510,0
|
|
20240216,094400,35827590,9510,9510,9510,9510,0
|
|
20240216,094300,35827590,9510,9510,9510,9510,0
|
|
20240216,094200,35827590,9510,9490,9510,9490,157
|
|
20240216,094100,34335780,9500,9500,9500,9500,14
|
|
20240216,094000,34202780,9490,9490,9490,9490,308
|
|
20240216,093900,31279860,9500,9500,9500,9490,81
|
|
20240216,093800,30510370,9500,9500,9500,9500,67
|
|
20240216,093700,29873870,9500,9500,9500,9500,13
|
|
20240216,093600,29750370,9500,9500,9500,9500,15
|
|
20240216,093500,29607870,9500,9500,9500,9500,18
|
|
20240216,093400,29436870,9500,9500,9500,9500,0
|
|
20240216,093300,29436870,9500,9500,9500,9500,34
|
|
20240216,093200,29113870,9490,9490,9490,9490,26
|
|
20240216,093100,28867130,9490,9480,9490,9480,14
|
|
20240216,093000,28734380,9480,9480,9480,9480,0
|
|
20240216,092900,28734380,9480,9480,9480,9480,66
|
|
20240216,092800,28108700,9480,9480,9490,9480,45
|
|
20240216,092700,27682000,9480,9480,9480,9480,0
|
|
20240216,092600,27682000,9480,9480,9480,9480,111
|
|
20240216,092500,26629720,9480,9480,9480,9480,0
|
|
20240216,092400,26629720,9480,9430,9480,9430,116
|
|
20240216,092300,25535610,9430,9430,9430,9430,50
|
|
20240216,092200,25064110,9430,9500,9500,9430,1365
|
|
20240216,092100,12181120,9500,9500,9500,9500,0
|
|
20240216,092000,12181120,9500,9500,9500,9500,13
|
|
20240216,091900,12057620,9490,9500,9500,9440,523
|
|
20240216,091800,7094140,9520,9500,9520,9500,15
|
|
20240216,091700,6951440,9500,9520,9520,9500,105
|
|
20240216,091600,5953390,9540,9540,9540,9540,2
|
|
20240216,091500,5934310,9540,9540,9540,9540,0
|
|
20240216,091400,5934310,9540,9540,9540,9540,0
|
|
20240216,091300,5934310,9540,9540,9540,9540,0
|
|
20240216,091200,5934310,9540,9540,9540,9540,0
|
|
20240216,091100,5934310,9540,9540,9540,9540,1
|
|
20240216,091000,5924770,9550,9550,9550,9550,1
|
|
20240216,090900,5915220,9550,9540,9550,9540,2
|
|
20240216,090800,5896130,9550,9550,9550,9550,0
|
|
20240216,090700,5896130,9550,9550,9550,9550,134
|
|
20240216,090600,4616430,9550,9550,9550,9550,0
|
|
20240216,090500,4616430,9550,9550,9550,9550,20
|
|
20240216,090400,4425430,9550,9550,9550,9550,5
|
|
20240216,090300,4377680,9550,9530,9550,9530,81
|
|
20240216,090200,3604290,9510,9510,9510,9510,0
|
|
20240216,090100,3604290,9510,9510,9510,9510,297
|
|
20240216,090000,779820,9510,9510,9510,9510,82
|