652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194900,266693350,7380,7380,7380,7380,1294
|
|
20240216,194800,266693350,7380,7380,7380,7380,0
|
|
20240216,194700,266693350,7380,7380,7380,7380,0
|
|
20240216,194600,266693350,7380,7380,7380,7380,0
|
|
20240216,194500,266693350,7380,7380,7380,7380,0
|
|
20240216,194400,266693350,7380,7380,7380,7380,0
|
|
20240216,194300,266693350,7380,7380,7380,7380,0
|
|
20240216,194200,266693350,7380,7380,7380,7380,0
|
|
20240216,194100,266693350,7380,7380,7380,7380,0
|
|
20240216,194000,266693350,7380,7380,7380,7380,0
|
|
20240216,193900,266693350,7380,7380,7380,7380,0
|
|
20240216,193800,266693350,7380,7380,7380,7380,0
|
|
20240216,193700,266693350,7380,7380,7380,7380,0
|
|
20240216,193600,266693350,7380,7380,7380,7380,0
|
|
20240216,193500,266693350,7380,7380,7380,7380,0
|
|
20240216,193400,266693350,7380,7380,7380,7380,0
|
|
20240216,193300,266693350,7380,7380,7380,7380,0
|
|
20240216,193200,266693350,7380,7380,7380,7380,0
|
|
20240216,193100,266693350,7380,7380,7380,7380,0
|
|
20240216,193000,266693350,7380,7380,7380,7380,0
|
|
20240216,192900,266693350,7380,7380,7380,7380,0
|
|
20240216,192800,266693350,7380,7380,7380,7380,0
|
|
20240216,192700,266693350,7380,7380,7380,7380,0
|
|
20240216,192600,266693350,7380,7380,7380,7380,0
|
|
20240216,192500,266693350,7380,7380,7380,7380,0
|
|
20240216,192400,266693350,7380,7380,7380,7380,0
|
|
20240216,192300,266693350,7380,7380,7380,7380,0
|
|
20240216,192200,266693350,7380,7380,7380,7380,0
|
|
20240216,192100,266693350,7380,7380,7380,7380,0
|
|
20240216,192000,266693350,7380,7380,7380,7380,0
|
|
20240216,191900,266693350,7380,7380,7380,7380,1294
|
|
20240216,191800,266693350,7380,7380,7380,7380,0
|
|
20240216,191700,266693350,7380,7380,7380,7380,0
|
|
20240216,191600,266693350,7380,7380,7380,7380,0
|
|
20240216,191500,266693350,7380,7380,7380,7380,0
|
|
20240216,191400,266693350,7380,7380,7380,7380,0
|
|
20240216,191300,266693350,7380,7380,7380,7380,0
|
|
20240216,191200,266693350,7380,7380,7380,7380,0
|
|
20240216,191100,266693350,7380,7380,7380,7380,0
|
|
20240216,191000,266693350,7380,7380,7380,7380,0
|
|
20240216,190900,266693350,7380,7380,7380,7380,0
|
|
20240216,190800,266693350,7380,7380,7380,7380,0
|
|
20240216,190700,266693350,7380,7380,7380,7380,0
|
|
20240216,190600,266693350,7380,7380,7380,7380,0
|
|
20240216,190500,266693350,7380,7380,7380,7380,0
|
|
20240216,190400,266693350,7380,7380,7380,7380,0
|
|
20240216,190300,266693350,7380,7380,7380,7380,0
|
|
20240216,190200,266693350,7380,7380,7380,7380,0
|
|
20240216,190100,266693350,7380,7380,7380,7380,0
|
|
20240216,190000,266693350,7380,7380,7380,7380,0
|
|
20240216,185900,266693350,7380,7380,7380,7380,0
|
|
20240216,185800,266693350,7380,7380,7380,7380,0
|
|
20240216,185700,266693350,7380,7380,7380,7380,0
|
|
20240216,185600,266693350,7380,7380,7380,7380,0
|
|
20240216,185500,266693350,7380,7380,7380,7380,0
|
|
20240216,185400,266693350,7380,7380,7380,7380,0
|
|
20240216,185300,266693350,7380,7380,7380,7380,0
|
|
20240216,185200,266693350,7380,7380,7380,7380,0
|
|
20240216,185100,266693350,7380,7380,7380,7380,0
|
|
20240216,185000,266693350,7380,7380,7380,7380,0
|
|
20240216,184900,266693350,7380,7380,7380,7380,1294
|
|
20240216,184800,266693350,7380,7380,7380,7380,0
|
|
20240216,184700,266693350,7380,7380,7380,7380,0
|
|
20240216,184600,266693350,7380,7380,7380,7380,0
|
|
20240216,184500,266693350,7380,7380,7380,7380,0
|
|
20240216,184400,266693350,7380,7380,7380,7380,0
|
|
20240216,184300,266693350,7380,7380,7380,7380,0
|
|
20240216,184200,266693350,7380,7380,7380,7380,0
|
|
20240216,184100,266693350,7380,7380,7380,7380,0
|
|
20240216,184000,266693350,7380,7380,7380,7380,0
|
|
20240216,183900,266693350,7380,7380,7380,7380,0
|
|
20240216,183800,266693350,7380,7380,7380,7380,0
|
|
20240216,183700,266693350,7380,7380,7380,7380,0
|
|
20240216,183600,266693350,7380,7380,7380,7380,0
|
|
20240216,183500,266693350,7380,7380,7380,7380,0
|
|
20240216,183400,266693350,7380,7380,7380,7380,0
|
|
20240216,183300,266693350,7380,7380,7380,7380,0
|
|
20240216,183200,266693350,7380,7380,7380,7380,0
|
|
20240216,183100,266693350,7380,7380,7380,7380,0
|
|
20240216,183000,266693350,7380,7380,7380,7380,0
|
|
20240216,182900,266693350,7380,7380,7380,7380,0
|
|
20240216,182800,266693350,7380,7380,7380,7380,0
|
|
20240216,182700,266693350,7380,7380,7380,7380,0
|
|
20240216,182600,266693350,7380,7380,7380,7380,0
|
|
20240216,182500,266693350,7380,7380,7380,7380,0
|
|
20240216,182400,266693350,7380,7380,7380,7380,0
|
|
20240216,182300,266693350,7380,7380,7380,7380,0
|
|
20240216,182200,266693350,7380,7380,7380,7380,0
|
|
20240216,182100,266693350,7380,7380,7380,7380,0
|
|
20240216,182000,266693350,7380,7380,7380,7380,0
|
|
20240216,181900,266693350,7380,7380,7380,7380,1294
|
|
20240216,181800,266693350,7380,7380,7380,7380,0
|
|
20240216,181700,266693350,7380,7380,7380,7380,0
|
|
20240216,181600,266693350,7380,7380,7380,7380,0
|
|
20240216,181500,266693350,7380,7380,7380,7380,0
|
|
20240216,181400,266693350,7380,7380,7380,7380,0
|
|
20240216,181300,266693350,7380,7380,7380,7380,0
|
|
20240216,181200,266693350,7380,7380,7380,7380,0
|
|
20240216,181100,266693350,7380,7380,7380,7380,0
|
|
20240216,181000,266693350,7380,7380,7380,7380,0
|
|
20240216,180900,266693350,7380,7380,7380,7380,0
|
|
20240216,180800,266693350,7380,7380,7380,7380,0
|
|
20240216,180700,266693350,7380,7380,7380,7380,0
|
|
20240216,180600,266693350,7380,7380,7380,7380,0
|
|
20240216,180500,266693350,7380,7380,7380,7380,0
|
|
20240216,180400,266693350,7380,7380,7380,7380,0
|
|
20240216,180300,266693350,7380,7380,7380,7380,0
|
|
20240216,180200,266693350,7380,7380,7380,7380,0
|
|
20240216,180100,266693350,7380,7380,7380,7380,0
|
|
20240216,180000,266693350,7380,7380,7380,7380,0
|
|
20240216,175900,266693350,7380,7380,7380,7380,0
|
|
20240216,175800,266693350,7380,7380,7380,7380,0
|
|
20240216,175700,266693350,7380,7380,7380,7380,0
|
|
20240216,175600,266693350,7380,7380,7380,7380,0
|
|
20240216,175500,266693350,7380,7380,7380,7380,0
|
|
20240216,175400,266693350,7380,7380,7380,7380,0
|
|
20240216,175300,266693350,7380,7380,7380,7380,0
|
|
20240216,175200,266693350,7380,7380,7380,7380,0
|
|
20240216,175100,266693350,7380,7380,7380,7380,0
|
|
20240216,175000,266693350,7380,7380,7380,7380,0
|
|
20240216,174900,266693350,7380,7380,7380,7380,1294
|
|
20240216,174800,266693350,7380,7380,7380,7380,0
|
|
20240216,174700,266693350,7380,7380,7380,7380,0
|
|
20240216,174600,266693350,7380,7380,7380,7380,0
|
|
20240216,174500,266693350,7380,7380,7380,7380,0
|
|
20240216,174400,266693350,7380,7380,7380,7380,0
|
|
20240216,174300,266693350,7380,7380,7380,7380,0
|
|
20240216,174200,266693350,7380,7380,7380,7380,0
|
|
20240216,174100,266693350,7380,7380,7380,7380,0
|
|
20240216,174000,266693350,7380,7380,7380,7380,0
|
|
20240216,173900,266693350,7380,7380,7380,7380,0
|
|
20240216,173800,266693350,7380,7380,7380,7380,0
|
|
20240216,173700,266693350,7380,7380,7380,7380,0
|
|
20240216,173600,266693350,7380,7380,7380,7380,0
|
|
20240216,173500,266693350,7380,7380,7380,7380,0
|
|
20240216,173400,266693350,7380,7380,7380,7380,0
|
|
20240216,173300,266693350,7380,7380,7380,7380,0
|
|
20240216,173200,266693350,7380,7380,7380,7380,0
|
|
20240216,173100,266693350,7380,7380,7380,7380,0
|
|
20240216,173000,266693350,7380,7380,7380,7380,0
|
|
20240216,172900,266693350,7380,7380,7380,7380,0
|
|
20240216,172800,266693350,7380,7380,7380,7380,0
|
|
20240216,172700,266693350,7380,7380,7380,7380,0
|
|
20240216,172600,266693350,7380,7380,7380,7380,0
|
|
20240216,172500,266693350,7380,7380,7380,7380,0
|
|
20240216,172400,266693350,7380,7380,7380,7380,0
|
|
20240216,172300,266693350,7380,7380,7380,7380,0
|
|
20240216,172200,266693350,7380,7380,7380,7380,0
|
|
20240216,172100,266693350,7380,7380,7380,7380,0
|
|
20240216,172000,266693350,7380,7380,7380,7380,0
|
|
20240216,171900,266693350,7380,7380,7380,7380,1294
|
|
20240216,171800,266693350,7380,7380,7380,7380,0
|
|
20240216,171700,266693350,7380,7380,7380,7380,0
|
|
20240216,171600,266693350,7380,7380,7380,7380,0
|
|
20240216,171500,266693350,7380,7380,7380,7380,0
|
|
20240216,171400,266693350,7380,7380,7380,7380,0
|
|
20240216,171300,266693350,7380,7380,7380,7380,0
|
|
20240216,171200,266693350,7380,7380,7380,7380,0
|
|
20240216,171100,266693350,7380,7380,7380,7380,0
|
|
20240216,171000,266693350,7380,7380,7380,7380,0
|
|
20240216,170900,266693350,7380,7380,7380,7380,0
|
|
20240216,170800,266693350,7380,7380,7380,7380,0
|
|
20240216,170700,266693350,7380,7380,7380,7380,0
|
|
20240216,170600,266693350,7380,7380,7380,7380,0
|
|
20240216,170500,266693350,7380,7380,7380,7380,0
|
|
20240216,170400,266693350,7380,7380,7380,7380,0
|
|
20240216,170300,266693350,7380,7380,7380,7380,0
|
|
20240216,170200,266693350,7380,7380,7380,7380,0
|
|
20240216,170100,266693350,7380,7380,7380,7380,0
|
|
20240216,170000,266693350,7380,7380,7380,7380,0
|
|
20240216,165900,266693350,7380,7380,7380,7380,0
|
|
20240216,165800,266693350,7380,7380,7380,7380,0
|
|
20240216,165700,266693350,7380,7380,7380,7380,0
|
|
20240216,165600,266693350,7380,7380,7380,7380,0
|
|
20240216,165500,266693350,7380,7380,7380,7380,0
|
|
20240216,165400,266693350,7380,7380,7380,7380,0
|
|
20240216,165300,266693350,7380,7380,7380,7380,0
|
|
20240216,165200,266693350,7380,7380,7380,7380,0
|
|
20240216,165100,266693350,7380,7380,7380,7380,0
|
|
20240216,165000,266693350,7380,7380,7380,7380,0
|
|
20240216,164900,266693350,7380,7380,7380,7380,1294
|
|
20240216,164800,266693350,7380,7380,7380,7380,0
|
|
20240216,164700,266693350,7380,7380,7380,7380,0
|
|
20240216,164600,266693350,7380,7380,7380,7380,0
|
|
20240216,164500,266693350,7380,7380,7380,7380,0
|
|
20240216,164400,266693350,7380,7380,7380,7380,0
|
|
20240216,164300,266693350,7380,7380,7380,7380,0
|
|
20240216,164200,266693350,7380,7380,7380,7380,0
|
|
20240216,164100,266693350,7380,7380,7380,7380,0
|
|
20240216,164000,266693350,7380,7380,7380,7380,0
|
|
20240216,163900,266693350,7380,7380,7380,7380,0
|
|
20240216,163800,266693350,7380,7380,7380,7380,0
|
|
20240216,163700,266693350,7380,7380,7380,7380,0
|
|
20240216,163600,266693350,7380,7380,7380,7380,0
|
|
20240216,163500,266693350,7380,7380,7380,7380,0
|
|
20240216,163400,266693350,7380,7380,7380,7380,0
|
|
20240216,163300,266693350,7380,7380,7380,7380,0
|
|
20240216,163200,266693350,7380,7380,7380,7380,0
|
|
20240216,163100,266693350,7380,7380,7380,7380,0
|
|
20240216,163000,266693350,7380,7380,7380,7380,0
|
|
20240216,162900,266693350,7380,7380,7380,7380,0
|
|
20240216,162800,266693350,7380,7380,7380,7380,0
|
|
20240216,162700,266693350,7380,7380,7380,7380,0
|
|
20240216,162600,266693350,7380,7380,7380,7380,0
|
|
20240216,162500,266693350,7380,7380,7380,7380,0
|
|
20240216,162400,266693350,7380,7380,7380,7380,0
|
|
20240216,162300,266693350,7380,7380,7380,7380,0
|
|
20240216,162200,266693350,7380,7380,7380,7380,0
|
|
20240216,162100,266693350,7380,7380,7380,7380,0
|
|
20240216,162000,266693350,7380,7380,7380,7380,0
|
|
20240216,161900,266693350,7380,7380,7380,7380,1294
|
|
20240216,161800,266693350,7380,7380,7380,7380,0
|
|
20240216,161700,266693350,7380,7380,7380,7380,0
|
|
20240216,161600,266693350,7380,7380,7380,7380,0
|
|
20240216,161500,266693350,7380,7380,7380,7380,0
|
|
20240216,161400,266693350,7380,7380,7380,7380,0
|
|
20240216,161300,266693350,7380,7380,7380,7380,0
|
|
20240216,161200,266693350,7380,7380,7380,7380,0
|
|
20240216,161100,266693350,7380,7380,7380,7380,0
|
|
20240216,161000,266693350,7380,7380,7380,7380,0
|
|
20240216,160900,266693350,7380,7380,7380,7380,0
|
|
20240216,160800,266693350,7380,7380,7380,7380,0
|
|
20240216,160700,266693350,7380,7380,7380,7380,0
|
|
20240216,160600,266693350,7380,7380,7380,7380,0
|
|
20240216,160500,266693350,7380,7380,7380,7380,0
|
|
20240216,160400,266693350,7380,7380,7380,7380,0
|
|
20240216,160300,266693350,7380,7380,7380,7380,0
|
|
20240216,160200,266693350,7380,7380,7380,7380,0
|
|
20240216,160100,266693350,7380,7380,7380,7380,0
|
|
20240216,160000,266693350,7380,7380,7380,7380,0
|
|
20240216,155900,266693350,7380,7380,7380,7380,0
|
|
20240216,155800,266693350,7380,7380,7380,7380,0
|
|
20240216,155700,266693350,7380,7380,7380,7380,0
|
|
20240216,155600,266693350,7380,7380,7380,7380,0
|
|
20240216,155500,266693350,7380,7380,7380,7380,0
|
|
20240216,155400,266693350,7380,7380,7380,7380,0
|
|
20240216,155300,266693350,7380,7380,7380,7380,0
|
|
20240216,155200,266693350,7380,7380,7380,7380,0
|
|
20240216,155100,266693350,7380,7380,7380,7380,0
|
|
20240216,155000,266693350,7380,7380,7380,7380,0
|
|
20240216,154900,266693350,7380,7380,7380,7380,1294
|
|
20240216,154800,266693350,7380,7380,7380,7380,0
|
|
20240216,154700,266693350,7380,7380,7380,7380,0
|
|
20240216,154600,266693350,7380,7380,7380,7380,0
|
|
20240216,154500,266693350,7380,7380,7380,7380,0
|
|
20240216,154400,266693350,7380,7380,7380,7380,0
|
|
20240216,154300,266693350,7380,7380,7380,7380,0
|
|
20240216,154200,266693350,7380,7380,7380,7380,0
|
|
20240216,154100,266693350,7380,7380,7380,7380,0
|
|
20240216,154000,266693350,7380,7380,7380,7380,0
|
|
20240216,153900,266693350,7380,7380,7380,7380,0
|
|
20240216,153800,266693350,7380,7380,7380,7380,0
|
|
20240216,153700,266693350,7380,7380,7380,7380,0
|
|
20240216,153600,266693350,7380,7380,7380,7380,0
|
|
20240216,153500,266693350,7380,7380,7380,7380,0
|
|
20240216,153400,266693350,7380,7380,7380,7380,0
|
|
20240216,153300,266693350,7380,7380,7380,7380,0
|
|
20240216,153200,266693350,7380,7380,7380,7380,0
|
|
20240216,153100,266693350,7380,7380,7380,7380,0
|
|
20240216,153000,266693350,7380,7380,7380,7380,1294
|
|
20240216,152900,257143630,7370,7370,7370,7370,0
|
|
20240216,152800,257143630,7370,7370,7370,7370,0
|
|
20240216,152700,257143630,7370,7370,7370,7370,0
|
|
20240216,152600,257143630,7370,7370,7370,7370,0
|
|
20240216,152500,257143630,7370,7370,7370,7370,0
|
|
20240216,152400,257143630,7370,7370,7370,7370,0
|
|
20240216,152300,257143630,7370,7370,7370,7370,0
|
|
20240216,152200,257143630,7370,7370,7370,7370,0
|
|
20240216,152100,257143630,7370,7370,7370,7370,0
|
|
20240216,152000,257143630,7370,7370,7370,7370,0
|
|
20240216,151900,257143630,7370,7350,7370,7350,50
|
|
20240216,151800,256775730,7370,7360,7370,7360,124
|
|
20240216,151700,255862490,7360,7360,7360,7360,138
|
|
20240216,151600,254846810,7360,7370,7370,7360,47
|
|
20240216,151500,254500800,7370,7370,7370,7370,0
|
|
20240216,151400,254500800,7370,7370,7370,7370,0
|
|
20240216,151300,254500800,7370,7370,7370,7370,8
|
|
20240216,151200,254441840,7370,7370,7370,7370,0
|
|
20240216,151100,254441840,7370,7370,7370,7370,0
|
|
20240216,151000,254441840,7370,7360,7370,7350,89
|
|
20240216,150900,253787070,7370,7370,7370,7370,42
|
|
20240216,150800,253477530,7370,7370,7370,7370,0
|
|
20240216,150700,253477530,7370,7370,7370,7370,55
|
|
20240216,150600,253072180,7370,7370,7370,7370,0
|
|
20240216,150500,253072180,7370,7370,7370,7370,1
|
|
20240216,150400,253064810,7360,7360,7360,7360,2
|
|
20240216,150300,253050090,7370,7370,7370,7370,0
|
|
20240216,150200,253050090,7370,7370,7370,7370,8
|
|
20240216,150100,252991130,7380,7380,7380,7380,0
|
|
20240216,150000,252991130,7380,7380,7380,7380,0
|
|
20240216,145900,252991130,7380,7380,7380,7380,0
|
|
20240216,145800,252991130,7380,7380,7380,7380,1
|
|
20240216,145700,252983750,7370,7370,7370,7370,1
|
|
20240216,145600,252976380,7370,7370,7370,7370,0
|
|
20240216,145500,252976380,7370,7370,7370,7370,0
|
|
20240216,145400,252976380,7370,7370,7370,7370,6
|
|
20240216,145300,252932160,7360,7360,7360,7360,51
|
|
20240216,145200,252556800,7350,7350,7350,7350,0
|
|
20240216,145100,252556800,7350,7370,7370,7350,729
|
|
20240216,145000,247184210,7360,7360,7360,7360,10
|
|
20240216,144900,247110610,7370,7350,7370,7350,51
|
|
20240216,144800,246735640,7350,7350,7350,7350,0
|
|
20240216,144700,246735640,7350,7340,7350,7340,49
|
|
20240216,144600,246375850,7340,7340,7340,7340,0
|
|
20240216,144500,246375850,7340,7340,7340,7340,0
|
|
20240216,144400,246375850,7340,7340,7340,7340,0
|
|
20240216,144300,246375850,7340,7340,7340,7340,0
|
|
20240216,144200,246375850,7340,7340,7340,7340,0
|
|
20240216,144100,246375850,7340,7340,7340,7340,0
|
|
20240216,144000,246375850,7340,7340,7340,7340,0
|
|
20240216,143900,246375850,7340,7340,7340,7340,0
|
|
20240216,143800,246375850,7340,7340,7340,7340,9
|
|
20240216,143700,246309790,7330,7330,7330,7330,0
|
|
20240216,143600,246309790,7330,7330,7330,7330,0
|
|
20240216,143500,246309790,7330,7330,7330,7330,0
|
|
20240216,143400,246309790,7330,7330,7330,7330,1
|
|
20240216,143300,246302460,7350,7350,7350,7350,0
|
|
20240216,143200,246302460,7350,7350,7350,7350,0
|
|
20240216,143100,246302460,7350,7350,7350,7350,0
|
|
20240216,143000,246302460,7350,7350,7350,7350,318
|
|
20240216,142900,243965160,7350,7350,7350,7350,0
|
|
20240216,142800,243965160,7350,7350,7350,7350,0
|
|
20240216,142700,243965160,7350,7350,7350,7350,0
|
|
20240216,142600,243965160,7350,7350,7350,7350,0
|
|
20240216,142500,243965160,7350,7350,7350,7350,0
|
|
20240216,142400,243965160,7350,7350,7350,7350,0
|
|
20240216,142300,243965160,7350,7350,7350,7350,0
|
|
20240216,142200,243965160,7350,7350,7350,7350,0
|
|
20240216,142100,243965160,7350,7350,7350,7350,0
|
|
20240216,142000,243965160,7350,7350,7350,7350,0
|
|
20240216,141900,243965160,7350,7350,7350,7350,7
|
|
20240216,141800,243913710,7330,7330,7330,7330,0
|
|
20240216,141700,243913710,7330,7370,7370,7330,200
|
|
20240216,141600,242442090,7380,7380,7380,7380,0
|
|
20240216,141500,242442090,7380,7380,7380,7380,0
|
|
20240216,141400,242442090,7380,7370,7380,7370,70
|
|
20240216,141300,241925690,7370,7370,7370,7370,0
|
|
20240216,141200,241925690,7370,7370,7370,7370,0
|
|
20240216,141100,241925690,7370,7370,7370,7370,0
|
|
20240216,141000,241925690,7370,7370,7370,7370,0
|
|
20240216,140900,241925690,7370,7370,7370,7370,0
|
|
20240216,140800,241925690,7370,7370,7370,7370,53
|
|
20240216,140700,241535080,7380,7380,7380,7380,0
|
|
20240216,140600,241535080,7380,7380,7380,7380,20
|
|
20240216,140500,241387480,7380,7380,7380,7380,0
|
|
20240216,140400,241387480,7380,7380,7380,7380,0
|
|
20240216,140300,241387480,7380,7380,7380,7380,0
|
|
20240216,140200,241387480,7380,7380,7380,7380,0
|
|
20240216,140100,241387480,7380,7380,7380,7380,0
|
|
20240216,140000,241387480,7380,7380,7380,7380,0
|
|
20240216,135900,241387480,7380,7380,7380,7380,5
|
|
20240216,135800,241350580,7400,7400,7400,7400,0
|
|
20240216,135700,241350580,7400,7400,7400,7400,0
|
|
20240216,135600,241350580,7400,7400,7400,7400,0
|
|
20240216,135500,241350580,7400,7400,7400,7400,0
|
|
20240216,135400,241350580,7400,7400,7400,7400,0
|
|
20240216,135300,241350580,7400,7400,7400,7400,1
|
|
20240216,135200,241343180,7400,7390,7400,7390,2
|
|
20240216,135100,241328390,7370,7370,7370,7370,11
|
|
20240216,135000,241247320,7400,7400,7400,7400,0
|
|
20240216,134900,241247320,7400,7400,7400,7400,1
|
|
20240216,134800,241239920,7370,7400,7410,7370,47
|
|
20240216,134700,240893370,7400,7380,7410,7380,4456
|
|
20240216,134600,207931240,7380,7380,7380,7380,0
|
|
20240216,134500,207931240,7380,7380,7380,7380,0
|
|
20240216,134400,207931240,7380,7380,7380,7380,0
|
|
20240216,134300,207931240,7380,7380,7380,7380,0
|
|
20240216,134200,207931240,7380,7380,7380,7380,0
|
|
20240216,134100,207931240,7380,7380,7380,7380,0
|
|
20240216,134000,207931240,7380,7380,7380,7380,0
|
|
20240216,133900,207931240,7380,7360,7380,7360,519
|
|
20240216,133800,204102610,7360,7350,7360,7350,767
|
|
20240216,133700,198458640,7340,7340,7340,7340,0
|
|
20240216,133600,198458640,7340,7340,7340,7340,0
|
|
20240216,133500,198458640,7340,7340,7340,7340,322
|
|
20240216,133400,196095160,7340,7340,7340,7340,1
|
|
20240216,133300,196087820,7310,7310,7310,7300,1022
|
|
20240216,133200,188621570,7310,7310,7310,7310,0
|
|
20240216,133100,188621570,7310,7310,7310,7310,0
|
|
20240216,133000,188621570,7310,7310,7310,7310,0
|
|
20240216,132900,188621570,7310,7310,7310,7310,0
|
|
20240216,132800,188621570,7310,7310,7310,7310,0
|
|
20240216,132700,188621570,7310,7310,7310,7310,0
|
|
20240216,132600,188621570,7310,7310,7310,7310,0
|
|
20240216,132500,188621570,7310,7310,7310,7310,23
|
|
20240216,132400,188453440,7310,7310,7310,7310,21
|
|
20240216,132300,188299930,7310,7310,7310,7310,0
|
|
20240216,132200,188299930,7310,7310,7310,7310,0
|
|
20240216,132100,188299930,7310,7310,7310,7310,0
|
|
20240216,132000,188299930,7310,7310,7310,7310,0
|
|
20240216,131900,188299930,7310,7310,7310,7310,2
|
|
20240216,131800,188285310,7310,7310,7310,7310,0
|
|
20240216,131700,188285310,7310,7310,7310,7310,1
|
|
20240216,131600,188278000,7290,7290,7290,7290,0
|
|
20240216,131500,188278000,7290,7310,7310,7290,1020
|
|
20240216,131400,180829540,7310,7330,7330,7300,1020
|
|
20240216,131300,173372150,7330,7330,7330,7330,10
|
|
20240216,131200,173298850,7330,7330,7330,7330,5
|
|
20240216,131100,173262200,7360,7360,7360,7360,0
|
|
20240216,131000,173262200,7360,7360,7360,7360,0
|
|
20240216,130900,173262200,7360,7360,7360,7360,0
|
|
20240216,130800,173262200,7360,7360,7360,7360,50
|
|
20240216,130700,172894200,7360,7360,7360,7360,0
|
|
20240216,130600,172894200,7360,7360,7360,7360,0
|
|
20240216,130500,172894200,7360,7350,7360,7340,17
|
|
20240216,130400,172769200,7340,7330,7360,7330,3
|
|
20240216,130300,172747170,7330,7330,7330,7330,0
|
|
20240216,130200,172747170,7330,7330,7330,7330,1
|
|
20240216,130100,172739840,7360,7360,7360,7360,0
|
|
20240216,130000,172739840,7360,7360,7360,7360,1
|
|
20240216,125900,172732480,7360,7360,7360,7360,10
|
|
20240216,125800,172658880,7360,7360,7360,7360,5
|
|
20240216,125700,172622080,7360,7360,7360,7360,0
|
|
20240216,125600,172622080,7360,7360,7360,7360,0
|
|
20240216,125500,172622080,7360,7360,7360,7360,0
|
|
20240216,125400,172622080,7360,7360,7360,7360,0
|
|
20240216,125300,172622080,7360,7360,7360,7360,0
|
|
20240216,125200,172622080,7360,7360,7360,7360,0
|
|
20240216,125100,172622080,7360,7360,7360,7360,9
|
|
20240216,125000,172555840,7370,7370,7370,7370,0
|
|
20240216,124900,172555840,7370,7370,7370,7370,0
|
|
20240216,124800,172555840,7370,7370,7370,7370,0
|
|
20240216,124700,172555840,7370,7370,7370,7370,0
|
|
20240216,124600,172555840,7370,7370,7370,7370,0
|
|
20240216,124500,172555840,7370,7370,7370,7370,9
|
|
20240216,124400,172489510,7370,7370,7370,7370,1
|
|
20240216,124300,172482140,7360,7360,7360,7360,200
|
|
20240216,124200,171010140,7360,7360,7360,7360,0
|
|
20240216,124100,171010140,7360,7360,7360,7360,0
|
|
20240216,124000,171010140,7360,7360,7360,7360,0
|
|
20240216,123900,171010140,7360,7360,7360,7360,1
|
|
20240216,123800,171002780,7330,7330,7330,7330,20
|
|
20240216,123700,170856180,7330,7330,7330,7330,0
|
|
20240216,123600,170856180,7330,7330,7330,7330,0
|
|
20240216,123500,170856180,7330,7330,7330,7330,0
|
|
20240216,123400,170856180,7330,7330,7330,7330,0
|
|
20240216,123300,170856180,7330,7330,7330,7330,144
|
|
20240216,123200,169800660,7360,7360,7360,7360,0
|
|
20240216,123100,169800660,7360,7360,7360,7360,0
|
|
20240216,123000,169800660,7360,7360,7360,7360,0
|
|
20240216,122900,169800660,7360,7360,7360,7360,0
|
|
20240216,122800,169800660,7360,7360,7360,7360,0
|
|
20240216,122700,169800660,7360,7350,7360,7350,2
|
|
20240216,122600,169785950,7330,7330,7330,7330,13
|
|
20240216,122500,169690660,7330,7330,7330,7330,0
|
|
20240216,122400,169690660,7330,7330,7330,7330,1
|
|
20240216,122300,169683330,7330,7330,7330,7330,0
|
|
20240216,122200,169683330,7330,7330,7330,7330,0
|
|
20240216,122100,169683330,7330,7330,7330,7330,0
|
|
20240216,122000,169683330,7330,7330,7330,7330,0
|
|
20240216,121900,169683330,7330,7330,7330,7330,61
|
|
20240216,121800,169236200,7340,7340,7340,7340,41
|
|
20240216,121700,168935260,7340,7340,7340,7340,125
|
|
20240216,121600,168017760,7340,7340,7340,7340,0
|
|
20240216,121500,168017760,7340,7340,7340,7340,0
|
|
20240216,121400,168017760,7340,7340,7340,7340,0
|
|
20240216,121300,168017760,7340,7340,7340,7340,6
|
|
20240216,121200,167973720,7350,7350,7350,7350,23
|
|
20240216,121100,167804670,7360,7360,7360,7360,148
|
|
20240216,121000,166715390,7350,7350,7350,7350,74
|
|
20240216,120900,166171490,7340,7340,7340,7340,3
|
|
20240216,120800,166149470,7340,7340,7340,7340,51
|
|
20240216,120700,165775130,7340,7340,7340,7340,10
|
|
20240216,120600,165701730,7310,7310,7310,7310,0
|
|
20240216,120500,165701730,7310,7350,7350,7310,500
|
|
20240216,120400,162040460,7380,7380,7380,7380,0
|
|
20240216,120300,162040460,7380,7380,7380,7380,0
|
|
20240216,120200,162040460,7380,7380,7380,7380,0
|
|
20240216,120100,162040460,7380,7380,7380,7380,0
|
|
20240216,120000,162040460,7380,7380,7380,7380,0
|
|
20240216,115900,162040460,7380,7380,7380,7380,0
|
|
20240216,115800,162040460,7380,7380,7380,7380,0
|
|
20240216,115700,162040460,7380,7380,7380,7380,0
|
|
20240216,115600,162040460,7380,7380,7380,7380,3
|
|
20240216,115500,162018320,7380,7380,7380,7380,53
|
|
20240216,115400,161627180,7380,7380,7380,7380,0
|
|
20240216,115300,161627180,7380,7380,7380,7380,0
|
|
20240216,115200,161627180,7380,7380,7380,7380,0
|
|
20240216,115100,161627180,7380,7380,7380,7380,50
|
|
20240216,115000,161258180,7380,7380,7380,7380,1
|
|
20240216,114900,161250800,7390,7390,7390,7390,3
|
|
20240216,114800,161228630,7390,7360,7390,7340,1066
|
|
20240216,114700,153359890,7350,7350,7350,7350,0
|
|
20240216,114600,153359890,7350,7350,7350,7350,0
|
|
20240216,114500,153359890,7350,7350,7350,7350,0
|
|
20240216,114400,153359890,7350,7350,7350,7350,0
|
|
20240216,114300,153359890,7350,7370,7370,7350,274
|
|
20240216,114200,151345950,7370,7350,7370,7350,101
|
|
20240216,114100,150603580,7370,7370,7370,7370,0
|
|
20240216,114000,150603580,7370,7370,7370,7370,0
|
|
20240216,113900,150603580,7370,7370,7370,7370,0
|
|
20240216,113800,150603580,7370,7370,7370,7370,0
|
|
20240216,113700,150603580,7370,7370,7370,7370,0
|
|
20240216,113600,150603580,7370,7370,7370,7370,0
|
|
20240216,113500,150603580,7370,7370,7370,7370,0
|
|
20240216,113400,150603580,7370,7370,7370,7370,0
|
|
20240216,113300,150603580,7370,7370,7370,7370,0
|
|
20240216,113200,150603580,7370,7370,7370,7370,7
|
|
20240216,113100,150551990,7370,7370,7370,7370,77
|
|
20240216,113000,149984500,7370,7370,7370,7370,0
|
|
20240216,112900,149984500,7370,7320,7370,7320,5605
|
|
20240216,112800,108808080,7320,7320,7320,7320,0
|
|
20240216,112700,108808080,7320,7320,7320,7320,0
|
|
20240216,112600,108808080,7320,7320,7320,7320,0
|
|
20240216,112500,108808080,7320,7320,7320,7320,107
|
|
20240216,112400,108024840,7320,7320,7320,7320,0
|
|
20240216,112300,108024840,7320,7320,7320,7320,5
|
|
20240216,112200,107988240,7310,7310,7310,7310,0
|
|
20240216,112100,107988240,7310,7310,7310,7310,26
|
|
20240216,112000,107798180,7310,7310,7310,7310,379
|
|
20240216,111900,105027690,7300,7300,7300,7300,0
|
|
20240216,111800,105027690,7300,7300,7300,7300,219
|
|
20240216,111700,103428990,7290,7290,7290,7290,23
|
|
20240216,111600,103261320,7300,7300,7300,7300,0
|
|
20240216,111500,103261320,7300,7300,7300,7300,0
|
|
20240216,111400,103261320,7300,7300,7300,7300,7
|
|
20240216,111300,103210220,7290,7290,7290,7290,0
|
|
20240216,111200,103210220,7290,7290,7290,7290,0
|
|
20240216,111100,103210220,7290,7290,7290,7290,0
|
|
20240216,111000,103210220,7290,7290,7290,7290,0
|
|
20240216,110900,103210220,7290,7290,7290,7290,100
|
|
20240216,110800,102481220,7290,7290,7290,7290,0
|
|
20240216,110700,102481220,7290,7290,7290,7290,0
|
|
20240216,110600,102481220,7290,7290,7290,7290,47
|
|
20240216,110500,102138590,7300,7300,7300,7300,0
|
|
20240216,110400,102138590,7300,7300,7300,7300,0
|
|
20240216,110300,102138590,7300,7300,7300,7300,0
|
|
20240216,110200,102138590,7300,7300,7300,7300,10
|
|
20240216,110100,102065590,7300,7300,7300,7300,0
|
|
20240216,110000,102065590,7300,7300,7300,7300,0
|
|
20240216,105900,102065590,7300,7300,7300,7300,0
|
|
20240216,105800,102065590,7300,7300,7300,7300,0
|
|
20240216,105700,102065590,7300,7300,7300,7300,0
|
|
20240216,105600,102065590,7300,7300,7300,7300,12
|
|
20240216,105500,101977990,7300,7300,7300,7300,100
|
|
20240216,105400,101247990,7300,7300,7300,7300,0
|
|
20240216,105300,101247990,7300,7300,7300,7300,0
|
|
20240216,105200,101247990,7300,7300,7300,7300,15
|
|
20240216,105100,101138490,7300,7300,7300,7300,0
|
|
20240216,105000,101138490,7300,7300,7300,7300,0
|
|
20240216,104900,101138490,7300,7300,7300,7300,0
|
|
20240216,104800,101138490,7300,7300,7300,7300,0
|
|
20240216,104700,101138490,7300,7300,7300,7300,100
|
|
20240216,104600,100408490,7300,7300,7300,7300,0
|
|
20240216,104500,100408490,7300,7300,7300,7300,0
|
|
20240216,104400,100408490,7300,7300,7300,7300,0
|
|
20240216,104300,100408490,7300,7300,7300,7300,0
|
|
20240216,104200,100408490,7300,7300,7300,7300,0
|
|
20240216,104100,100408490,7300,7300,7300,7300,17
|
|
20240216,104000,100284390,7300,7300,7300,7300,0
|
|
20240216,103900,100284390,7300,7300,7300,7300,11
|
|
20240216,103800,100204090,7290,7290,7290,7290,0
|
|
20240216,103700,100204090,7290,7290,7290,7290,0
|
|
20240216,103600,100204090,7290,7290,7290,7290,19
|
|
20240216,103500,100065580,7290,7290,7290,7290,0
|
|
20240216,103400,100065580,7290,7290,7290,7290,3
|
|
20240216,103300,100043710,7290,7290,7290,7290,0
|
|
20240216,103200,100043710,7290,7290,7290,7290,0
|
|
20240216,103100,100043710,7290,7290,7290,7290,0
|
|
20240216,103000,100043710,7290,7290,7290,7290,0
|
|
20240216,102900,100043710,7290,7290,7290,7290,0
|
|
20240216,102800,100043710,7290,7290,7290,7290,1
|
|
20240216,102700,100036420,7300,7300,7300,7290,560
|
|
20240216,102600,95948480,7300,7300,7300,7300,0
|
|
20240216,102500,95948480,7300,7300,7300,7300,0
|
|
20240216,102400,95948480,7300,7300,7300,7300,0
|
|
20240216,102300,95948480,7300,7300,7300,7300,1
|
|
20240216,102200,95941180,7290,7290,7290,7290,1
|
|
20240216,102100,95933890,7270,7280,7280,7270,252
|
|
20240216,102000,94101440,7270,7270,7270,7270,0
|
|
20240216,101900,94101440,7270,7290,7290,7270,512
|
|
20240216,101800,90375280,7290,7290,7290,7290,0
|
|
20240216,101700,90375280,7290,7290,7290,7290,0
|
|
20240216,101600,90375280,7290,7290,7290,7290,0
|
|
20240216,101500,90375280,7290,7300,7300,7290,59
|
|
20240216,101400,89944670,7300,7300,7300,7300,1
|
|
20240216,101300,89937370,7290,7290,7290,7290,0
|
|
20240216,101200,89937370,7290,7290,7290,7290,0
|
|
20240216,101100,89937370,7290,7290,7290,7290,0
|
|
20240216,101000,89937370,7290,7290,7290,7290,0
|
|
20240216,100900,89937370,7290,7290,7290,7290,0
|
|
20240216,100800,89937370,7290,7290,7290,7290,0
|
|
20240216,100700,89937370,7290,7290,7290,7290,0
|
|
20240216,100600,89937370,7290,7290,7290,7290,0
|
|
20240216,100500,89937370,7290,7290,7290,7290,9
|
|
20240216,100400,89871760,7310,7270,7310,7270,2042
|
|
20240216,100300,75000670,7270,7280,7280,7270,461
|
|
20240216,100200,71645800,7280,7280,7280,7280,0
|
|
20240216,100100,71645800,7280,7280,7280,7280,0
|
|
20240216,100000,71645800,7280,7280,7280,7280,130
|
|
20240216,095900,70699400,7300,7300,7300,7300,0
|
|
20240216,095800,70699400,7300,7300,7300,7300,0
|
|
20240216,095700,70699400,7300,7300,7300,7300,0
|
|
20240216,095600,70699400,7300,7300,7300,7300,0
|
|
20240216,095500,70699400,7300,7300,7300,7300,96
|
|
20240216,095400,69998600,7300,7280,7300,7280,120
|
|
20240216,095300,69124980,7270,7280,7280,7270,1530
|
|
20240216,095200,57986880,7270,7280,7280,7270,618
|
|
20240216,095100,53487970,7270,7270,7270,7270,0
|
|
20240216,095000,53487970,7270,7270,7270,7270,0
|
|
20240216,094900,53487970,7270,7310,7310,7270,959
|
|
20240216,094800,46487780,7330,7330,7330,7330,12
|
|
20240216,094700,46399820,7340,7340,7340,7340,1
|
|
20240216,094600,46392480,7300,7300,7300,7300,0
|
|
20240216,094500,46392480,7300,7300,7300,7300,0
|
|
20240216,094400,46392480,7300,7300,7300,7300,0
|
|
20240216,094300,46392480,7300,7300,7300,7300,1074
|
|
20240216,094200,38552280,7300,7300,7300,7300,1
|
|
20240216,094100,38544980,7290,7300,7300,7290,110
|
|
20240216,094000,37742070,7300,7300,7300,7300,0
|
|
20240216,093900,37742070,7300,7300,7300,7300,6
|
|
20240216,093800,37698270,7300,7300,7300,7300,303
|
|
20240216,093700,35486370,7290,7290,7290,7290,0
|
|
20240216,093600,35486370,7290,7280,7290,7280,10
|
|
20240216,093500,35413480,7290,7280,7290,7280,112
|
|
20240216,093400,34597120,7280,7280,7280,7280,2
|
|
20240216,093300,34582560,7280,7270,7280,7270,22
|
|
20240216,093200,34422590,7270,7270,7270,7270,56
|
|
20240216,093100,34015470,7270,7290,7290,7270,230
|
|
20240216,093000,32341520,7300,7300,7300,7300,0
|
|
20240216,092900,32341520,7300,7300,7300,7300,0
|
|
20240216,092800,32341520,7300,7300,7300,7300,0
|
|
20240216,092700,32341520,7300,7300,7300,7300,0
|
|
20240216,092600,32341520,7300,7300,7300,7300,0
|
|
20240216,092500,32341520,7300,7300,7300,7300,0
|
|
20240216,092400,32341520,7300,7300,7300,7300,0
|
|
20240216,092300,32341520,7300,7300,7300,7300,64
|
|
20240216,092200,31874320,7300,7300,7300,7300,0
|
|
20240216,092100,31874320,7300,7300,7300,7300,0
|
|
20240216,092000,31874320,7300,7300,7300,7300,10
|
|
20240216,091900,31801320,7300,7300,7300,7300,0
|
|
20240216,091800,31801320,7300,7300,7300,7300,0
|
|
20240216,091700,31801320,7300,7300,7300,7300,0
|
|
20240216,091600,31801320,7300,7300,7300,7300,0
|
|
20240216,091500,31801320,7300,7300,7300,7300,94
|
|
20240216,091400,31115120,7300,7300,7300,7300,6
|
|
20240216,091300,31071320,7340,7340,7340,7340,0
|
|
20240216,091200,31071320,7340,7310,7340,7310,10
|
|
20240216,091100,30998070,7260,7300,7300,7260,750
|
|
20240216,091000,25523270,7300,7310,7310,7300,1627
|
|
20240216,090900,13645240,7350,7320,7350,7320,200
|
|
20240216,090800,12179020,7310,7320,7320,7310,496
|
|
20240216,090700,8548680,7320,7330,7330,7320,165
|
|
20240216,090600,7339920,7330,7330,7330,7330,361
|
|
20240216,090500,4693790,7330,7330,7330,7330,57
|
|
20240216,090400,4275980,7330,7350,7350,7330,409
|
|
20240216,090300,1272950,7350,7350,7350,7350,92
|
|
20240216,090200,596750,7350,7350,7350,7350,5
|
|
20240216,090100,560000,7340,7340,7340,7340,0
|
|
20240216,090000,560000,7340,7370,7370,7340,76
|