579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183600,536923660,7990,7990,7990,7990,1225
|
|
20240216,183500,536923660,7990,7990,7990,7990,0
|
|
20240216,183400,536923660,7990,7990,7990,7990,0
|
|
20240216,183300,536923660,7990,7990,7990,7990,0
|
|
20240216,183200,536923660,7990,7990,7990,7990,0
|
|
20240216,183100,536923660,7990,7990,7990,7990,0
|
|
20240216,183000,536923660,7990,7990,7990,7990,0
|
|
20240216,182900,536923660,7990,7990,7990,7990,0
|
|
20240216,182800,536923660,7990,7990,7990,7990,0
|
|
20240216,182700,536923660,7990,7990,7990,7990,0
|
|
20240216,182600,536923660,7990,7990,7990,7990,0
|
|
20240216,182500,536923660,7990,7990,7990,7990,0
|
|
20240216,182400,536923660,7990,7990,7990,7990,0
|
|
20240216,182300,536923660,7990,7990,7990,7990,0
|
|
20240216,182200,536923660,7990,7990,7990,7990,0
|
|
20240216,182100,536923660,7990,7990,7990,7990,0
|
|
20240216,182000,536923660,7990,7990,7990,7990,0
|
|
20240216,181900,536923660,7990,7990,7990,7990,0
|
|
20240216,181800,536923660,7990,7990,7990,7990,0
|
|
20240216,181700,536923660,7990,7990,7990,7990,0
|
|
20240216,181600,536923660,7990,7990,7990,7990,0
|
|
20240216,181500,536923660,7990,7990,7990,7990,0
|
|
20240216,181400,536923660,7990,7990,7990,7990,0
|
|
20240216,181300,536923660,7990,7990,7990,7990,0
|
|
20240216,181200,536923660,7990,7990,7990,7990,0
|
|
20240216,181100,536923660,7990,7990,7990,7990,0
|
|
20240216,181000,536923660,7990,7990,7990,7990,0
|
|
20240216,180900,536923660,7990,7990,7990,7990,0
|
|
20240216,180800,536923660,7990,7990,7990,7990,0
|
|
20240216,180700,536923660,7990,7990,7990,7990,0
|
|
20240216,180600,536923660,7990,7990,7990,7990,1225
|
|
20240216,180500,536923660,7990,7990,7990,7990,0
|
|
20240216,180400,536923660,7990,7990,7990,7990,0
|
|
20240216,180300,536923660,7990,7990,7990,7990,0
|
|
20240216,180200,536923660,7990,7990,7990,7990,0
|
|
20240216,180100,536923660,7990,7990,7990,7990,0
|
|
20240216,180000,536923660,7990,7990,7990,7990,0
|
|
20240216,175900,536923660,7990,7990,7990,7990,0
|
|
20240216,175800,536923660,7990,7990,7990,7990,0
|
|
20240216,175700,536923660,7990,7990,7990,7990,0
|
|
20240216,175600,536923660,7990,7990,7990,7990,0
|
|
20240216,175500,536923660,7990,7990,7990,7990,0
|
|
20240216,175400,536923660,7990,7990,7990,7990,0
|
|
20240216,175300,536923660,7990,7990,7990,7990,0
|
|
20240216,175200,536923660,7990,7990,7990,7990,0
|
|
20240216,175100,536923660,7990,7990,7990,7990,0
|
|
20240216,175000,536923660,7990,7990,7990,7990,0
|
|
20240216,174900,536923660,7990,7990,7990,7990,0
|
|
20240216,174800,536923660,7990,7990,7990,7990,0
|
|
20240216,174700,536923660,7990,7990,7990,7990,0
|
|
20240216,174600,536923660,7990,7990,7990,7990,0
|
|
20240216,174500,536923660,7990,7990,7990,7990,0
|
|
20240216,174400,536923660,7990,7990,7990,7990,0
|
|
20240216,174300,536923660,7990,7990,7990,7990,0
|
|
20240216,174200,536923660,7990,7990,7990,7990,0
|
|
20240216,174100,536923660,7990,7990,7990,7990,0
|
|
20240216,174000,536923660,7990,7990,7990,7990,0
|
|
20240216,173900,536923660,7990,7990,7990,7990,0
|
|
20240216,173800,536923660,7990,7990,7990,7990,0
|
|
20240216,173700,536923660,7990,7990,7990,7990,0
|
|
20240216,173600,536923660,7990,7990,7990,7990,1225
|
|
20240216,173500,536923660,7990,7990,7990,7990,0
|
|
20240216,173400,536923660,7990,7990,7990,7990,0
|
|
20240216,173300,536923660,7990,7990,7990,7990,0
|
|
20240216,173200,536923660,7990,7990,7990,7990,0
|
|
20240216,173100,536923660,7990,7990,7990,7990,0
|
|
20240216,173000,536923660,7990,7990,7990,7990,0
|
|
20240216,172900,536923660,7990,7990,7990,7990,0
|
|
20240216,172800,536923660,7990,7990,7990,7990,0
|
|
20240216,172700,536923660,7990,7990,7990,7990,0
|
|
20240216,172600,536923660,7990,7990,7990,7990,0
|
|
20240216,172500,536923660,7990,7990,7990,7990,0
|
|
20240216,172400,536923660,7990,7990,7990,7990,0
|
|
20240216,172300,536923660,7990,7990,7990,7990,0
|
|
20240216,172200,536923660,7990,7990,7990,7990,0
|
|
20240216,172100,536923660,7990,7990,7990,7990,0
|
|
20240216,172000,536923660,7990,7990,7990,7990,0
|
|
20240216,171900,536923660,7990,7990,7990,7990,0
|
|
20240216,171800,536923660,7990,7990,7990,7990,0
|
|
20240216,171700,536923660,7990,7990,7990,7990,0
|
|
20240216,171600,536923660,7990,7990,7990,7990,0
|
|
20240216,171500,536923660,7990,7990,7990,7990,0
|
|
20240216,171400,536923660,7990,7990,7990,7990,0
|
|
20240216,171300,536923660,7990,7990,7990,7990,0
|
|
20240216,171200,536923660,7990,7990,7990,7990,0
|
|
20240216,171100,536923660,7990,7990,7990,7990,0
|
|
20240216,171000,536923660,7990,7990,7990,7990,0
|
|
20240216,170900,536923660,7990,7990,7990,7990,0
|
|
20240216,170800,536923660,7990,7990,7990,7990,0
|
|
20240216,170700,536923660,7990,7990,7990,7990,0
|
|
20240216,170600,536923660,7990,7990,7990,7990,1225
|
|
20240216,170500,536923660,7990,7990,7990,7990,0
|
|
20240216,170400,536923660,7990,7990,7990,7990,0
|
|
20240216,170300,536923660,7990,7990,7990,7990,0
|
|
20240216,170200,536923660,7990,7990,7990,7990,0
|
|
20240216,170100,536923660,7990,7990,7990,7990,0
|
|
20240216,170000,536923660,7990,7990,7990,7990,0
|
|
20240216,165900,536923660,7990,7990,7990,7990,0
|
|
20240216,165800,536923660,7990,7990,7990,7990,0
|
|
20240216,165700,536923660,7990,7990,7990,7990,0
|
|
20240216,165600,536923660,7990,7990,7990,7990,0
|
|
20240216,165500,536923660,7990,7990,7990,7990,0
|
|
20240216,165400,536923660,7990,7990,7990,7990,0
|
|
20240216,165300,536923660,7990,7990,7990,7990,0
|
|
20240216,165200,536923660,7990,7990,7990,7990,0
|
|
20240216,165100,536923660,7990,7990,7990,7990,0
|
|
20240216,165000,536923660,7990,7990,7990,7990,0
|
|
20240216,164900,536923660,7990,7990,7990,7990,0
|
|
20240216,164800,536923660,7990,7990,7990,7990,0
|
|
20240216,164700,536923660,7990,7990,7990,7990,0
|
|
20240216,164600,536923660,7990,7990,7990,7990,0
|
|
20240216,164500,536923660,7990,7990,7990,7990,0
|
|
20240216,164400,536923660,7990,7990,7990,7990,0
|
|
20240216,164300,536923660,7990,7990,7990,7990,0
|
|
20240216,164200,536923660,7990,7990,7990,7990,0
|
|
20240216,164100,536923660,7990,7990,7990,7990,0
|
|
20240216,164000,536923660,7990,7990,7990,7990,0
|
|
20240216,163900,536923660,7990,7990,7990,7990,0
|
|
20240216,163800,536923660,7990,7990,7990,7990,0
|
|
20240216,163700,536923660,7990,7990,7990,7990,0
|
|
20240216,163600,536923660,7990,7990,7990,7990,1225
|
|
20240216,163500,536923660,7990,7990,7990,7990,0
|
|
20240216,163400,536923660,7990,7990,7990,7990,0
|
|
20240216,163300,536923660,7990,7990,7990,7990,0
|
|
20240216,163200,536923660,7990,7990,7990,7990,0
|
|
20240216,163100,536923660,7990,7990,7990,7990,0
|
|
20240216,163000,536923660,7990,7990,7990,7990,0
|
|
20240216,162900,536923660,7990,7990,7990,7990,0
|
|
20240216,162800,536923660,7990,7990,7990,7990,0
|
|
20240216,162700,536923660,7990,7990,7990,7990,0
|
|
20240216,162600,536923660,7990,7990,7990,7990,0
|
|
20240216,162500,536923660,7990,7990,7990,7990,0
|
|
20240216,162400,536923660,7990,7990,7990,7990,0
|
|
20240216,162300,536923660,7990,7990,7990,7990,0
|
|
20240216,162200,536923660,7990,7990,7990,7990,0
|
|
20240216,162100,536923660,7990,7990,7990,7990,0
|
|
20240216,162000,536923660,7990,7990,7990,7990,0
|
|
20240216,161900,536923660,7990,7990,7990,7990,0
|
|
20240216,161800,536923660,7990,7990,7990,7990,0
|
|
20240216,161700,536923660,7990,7990,7990,7990,0
|
|
20240216,161600,536923660,7990,7990,7990,7990,0
|
|
20240216,161500,536923660,7990,7990,7990,7990,0
|
|
20240216,161400,536923660,7990,7990,7990,7990,0
|
|
20240216,161300,536923660,7990,7990,7990,7990,0
|
|
20240216,161200,536923660,7990,7990,7990,7990,0
|
|
20240216,161100,536923660,7990,7990,7990,7990,0
|
|
20240216,161000,536923660,7990,7990,7990,7990,0
|
|
20240216,160900,536923660,7990,7990,7990,7990,0
|
|
20240216,160800,536923660,7990,7990,7990,7990,0
|
|
20240216,160700,536923660,7990,7990,7990,7990,0
|
|
20240216,160600,536923660,7990,7990,7990,7990,1225
|
|
20240216,160500,536923660,7990,7990,7990,7990,0
|
|
20240216,160400,536923660,7990,7990,7990,7990,0
|
|
20240216,160300,536923660,7990,7990,7990,7990,0
|
|
20240216,160200,536923660,7990,7990,7990,7990,0
|
|
20240216,160100,536923660,7990,7990,7990,7990,0
|
|
20240216,160000,536923660,7990,7990,7990,7990,0
|
|
20240216,155900,536923660,7990,7990,7990,7990,0
|
|
20240216,155800,536923660,7990,7990,7990,7990,0
|
|
20240216,155700,536923660,7990,7990,7990,7990,0
|
|
20240216,155600,536923660,7990,7990,7990,7990,0
|
|
20240216,155500,536923660,7990,7990,7990,7990,0
|
|
20240216,155400,536923660,7990,7990,7990,7990,0
|
|
20240216,155300,536923660,7990,7990,7990,7990,0
|
|
20240216,155200,536923660,7990,7990,7990,7990,0
|
|
20240216,155100,536923660,7990,7990,7990,7990,0
|
|
20240216,155000,536923660,7990,7990,7990,7990,0
|
|
20240216,154900,536923660,7990,7990,7990,7990,0
|
|
20240216,154800,536923660,7990,7990,7990,7990,0
|
|
20240216,154700,536923660,7990,7990,7990,7990,0
|
|
20240216,154600,536923660,7990,7990,7990,7990,0
|
|
20240216,154500,536923660,7990,7990,7990,7990,0
|
|
20240216,154400,536923660,7990,7990,7990,7990,0
|
|
20240216,154300,536923660,7990,7990,7990,7990,0
|
|
20240216,154200,536923660,7990,7990,7990,7990,0
|
|
20240216,154100,536923660,7990,7990,7990,7990,0
|
|
20240216,154000,536923660,7990,7990,7990,7990,0
|
|
20240216,153900,536923660,7990,7990,7990,7990,0
|
|
20240216,153800,536923660,7990,7990,7990,7990,0
|
|
20240216,153700,536923660,7990,7990,7990,7990,0
|
|
20240216,153600,536923660,7990,7990,7990,7990,1225
|
|
20240216,153500,536923660,7990,7990,7990,7990,0
|
|
20240216,153400,536923660,7990,7990,7990,7990,0
|
|
20240216,153300,536923660,7990,7990,7990,7990,0
|
|
20240216,153200,536923660,7990,7990,7990,7990,0
|
|
20240216,153100,536923660,7990,7990,7990,7990,0
|
|
20240216,153000,536923660,7990,7990,7990,7990,1225
|
|
20240216,152900,527135910,7980,7980,7980,7980,0
|
|
20240216,152800,527135910,7980,7980,7980,7980,0
|
|
20240216,152700,527135910,7980,7980,7980,7980,0
|
|
20240216,152600,527135910,7980,7980,7980,7980,0
|
|
20240216,152500,527135910,7980,7980,7980,7980,0
|
|
20240216,152400,527135910,7980,7980,7980,7980,0
|
|
20240216,152300,527135910,7980,7980,7980,7980,0
|
|
20240216,152200,527135910,7980,7980,7980,7980,0
|
|
20240216,152100,527135910,7980,7980,7980,7980,0
|
|
20240216,152000,527135910,7980,7980,7980,7980,0
|
|
20240216,151900,527135910,7980,7980,7990,7980,882
|
|
20240216,151800,520097160,7980,7980,7980,7980,13
|
|
20240216,151700,519993420,7970,7970,7970,7970,4
|
|
20240216,151600,519961540,7970,7970,7970,7970,5
|
|
20240216,151500,519921690,7970,7970,7970,7970,3
|
|
20240216,151400,519897780,7980,7970,7980,7970,925
|
|
20240216,151300,512524540,7970,7970,7980,7970,1873
|
|
20240216,151200,497578070,7970,7980,7980,7970,25
|
|
20240216,151100,497378610,7970,7980,7980,7970,63
|
|
20240216,151000,496876410,7970,7970,7980,7970,18
|
|
20240216,150900,496732860,7970,7970,7970,7970,3
|
|
20240216,150800,496708950,7970,7970,7970,7970,4
|
|
20240216,150700,496677070,7970,7970,7970,7970,54
|
|
20240216,150600,496246690,7970,7970,7990,7970,8
|
|
20240216,150500,496182910,7980,7980,7980,7970,109
|
|
20240216,150400,495313130,7980,7980,7980,7980,9
|
|
20240216,150300,495241310,7980,7980,7980,7980,556
|
|
20240216,150200,490804430,7970,7970,7980,7970,42
|
|
20240216,150100,490469340,7970,7980,7980,7970,123
|
|
20240216,150000,489488980,7970,7970,7970,7970,4
|
|
20240216,145900,489457100,7970,7970,7970,7970,7
|
|
20240216,145800,489401310,7980,7970,7980,7970,203
|
|
20240216,145700,487781400,7980,7970,7980,7970,353
|
|
20240216,145600,484964990,7970,7970,7970,7970,9
|
|
20240216,145500,484893260,7970,7970,7970,7970,7
|
|
20240216,145400,484837470,7970,7980,7980,7970,15
|
|
20240216,145300,484717830,7970,7980,7980,7970,503
|
|
20240216,145200,480703920,7970,7980,7980,7970,6
|
|
20240216,145100,480656080,7980,7970,7980,7970,9
|
|
20240216,145000,480584320,7970,7970,7970,7970,14
|
|
20240216,144900,480472740,7970,7980,7980,7970,49
|
|
20240216,144800,480081760,7980,7980,7990,7980,1079
|
|
20240216,144700,471471320,7980,7980,7980,7980,3
|
|
20240216,144600,471447380,7980,7980,7980,7970,1294
|
|
20240216,144500,461121300,7980,7980,7980,7980,0
|
|
20240216,144400,461121300,7980,7980,7980,7980,19
|
|
20240216,144300,460969680,7980,7980,7980,7980,98
|
|
20240216,144200,460187640,7980,7980,7980,7980,0
|
|
20240216,144100,460187640,7980,7970,7980,7960,2602
|
|
20240216,144000,439474890,7960,7960,7960,7960,0
|
|
20240216,143900,439474890,7960,7960,7960,7960,0
|
|
20240216,143800,439474890,7960,7970,7970,7960,104
|
|
20240216,143700,438646560,7970,7970,7970,7970,0
|
|
20240216,143600,438646560,7970,7970,7970,7970,70
|
|
20240216,143500,438088660,7970,7970,7970,7970,40
|
|
20240216,143400,437769860,7970,7970,7970,7970,82
|
|
20240216,143300,437116320,7970,7970,7970,7970,0
|
|
20240216,143200,437116320,7970,7970,7970,7970,100
|
|
20240216,143100,436319320,7970,7970,7970,7970,0
|
|
20240216,143000,436319320,7970,7970,7970,7970,0
|
|
20240216,142900,436319320,7970,7970,7970,7970,1860
|
|
20240216,142800,421495120,7960,7960,7960,7960,20
|
|
20240216,142700,421335920,7960,7960,7960,7960,0
|
|
20240216,142600,421335920,7960,7960,7960,7960,100
|
|
20240216,142500,420539920,7960,7960,7960,7960,0
|
|
20240216,142400,420539920,7960,7960,7960,7960,0
|
|
20240216,142300,420539920,7960,7970,7970,7960,29
|
|
20240216,142200,420308960,7970,7970,7970,7970,0
|
|
20240216,142100,420308960,7970,7970,7970,7970,0
|
|
20240216,142000,420308960,7970,7970,7970,7970,0
|
|
20240216,141900,420308960,7970,7970,7970,7970,0
|
|
20240216,141800,420308960,7970,7970,7970,7970,300
|
|
20240216,141700,417917960,7960,7960,7960,7960,23
|
|
20240216,141600,417734880,7960,7960,7960,7960,0
|
|
20240216,141500,417734880,7960,7960,7960,7960,0
|
|
20240216,141400,417734880,7960,7960,7960,7960,0
|
|
20240216,141300,417734880,7960,7970,7970,7960,187
|
|
20240216,141200,416245120,7970,7970,7970,7960,95
|
|
20240216,141100,415488070,7960,7960,7960,7960,10
|
|
20240216,141000,415408470,7970,7970,7970,7970,1
|
|
20240216,140900,415400500,7960,7960,7960,7960,0
|
|
20240216,140800,415400500,7960,7960,7960,7960,0
|
|
20240216,140700,415400500,7960,7960,7960,7960,0
|
|
20240216,140600,415400500,7960,7970,7970,7960,41
|
|
20240216,140500,415074130,7960,7960,7960,7960,0
|
|
20240216,140400,415074130,7960,7960,7960,7960,2
|
|
20240216,140300,415058210,7970,7970,7970,7970,100
|
|
20240216,140200,414261210,7970,7970,7970,7970,544
|
|
20240216,140100,409925530,7970,7970,7970,7970,10
|
|
20240216,140000,409845830,7970,7980,7980,7970,4
|
|
20240216,135900,409813920,7980,7980,7980,7980,1
|
|
20240216,135800,409805940,7980,7980,7980,7980,130
|
|
20240216,135700,408768540,7980,7980,7980,7980,0
|
|
20240216,135600,408768540,7980,7980,7980,7980,104
|
|
20240216,135500,407938620,7970,7970,7970,7970,20
|
|
20240216,135400,407779220,7970,7970,7970,7970,0
|
|
20240216,135300,407779220,7970,7970,7970,7970,378
|
|
20240216,135200,404766560,7970,7970,7970,7970,1
|
|
20240216,135100,404758590,7960,7960,7960,7960,491
|
|
20240216,135000,400850230,7970,7970,7970,7970,132
|
|
20240216,134900,399798190,7970,7970,7970,7970,4
|
|
20240216,134800,399766310,7980,7980,7980,7980,3
|
|
20240216,134700,399742370,7970,7970,7970,7970,12
|
|
20240216,134600,399646730,7970,7970,7970,7970,0
|
|
20240216,134500,399646730,7970,7970,7970,7970,0
|
|
20240216,134400,399646730,7970,7970,7970,7970,0
|
|
20240216,134300,399646730,7970,7970,7970,7970,21
|
|
20240216,134200,399479360,7970,7970,7970,7970,306
|
|
20240216,134100,397040540,7980,7980,7980,7980,0
|
|
20240216,134000,397040540,7980,7980,7980,7950,1606
|
|
20240216,133900,384247840,7980,7980,7980,7970,66
|
|
20240216,133800,383721310,7980,7980,7980,7980,13
|
|
20240216,133700,383617570,7970,7970,7970,7970,80
|
|
20240216,133600,382979970,7970,7980,7980,7970,435
|
|
20240216,133500,379512720,7980,7980,7980,7980,96
|
|
20240216,133400,378746640,7980,7980,7980,7980,27
|
|
20240216,133300,378531180,7960,7980,7980,7960,149
|
|
20240216,133200,377343560,7980,7970,7980,7970,66
|
|
20240216,133100,376817510,7970,7970,7970,7970,721
|
|
20240216,133000,371071140,7970,7970,7970,7970,3
|
|
20240216,132900,371047230,7970,7960,7970,7960,2520
|
|
20240216,132800,350980030,7970,7950,7970,7950,533
|
|
20240216,132700,346737120,7960,7960,7960,7960,19
|
|
20240216,132600,346585880,7960,7970,7970,7950,483
|
|
20240216,132500,342741920,7970,7950,7970,7950,13
|
|
20240216,132400,342638550,7970,7970,7970,7970,2
|
|
20240216,132300,342622610,7950,7950,7950,7950,0
|
|
20240216,132200,342622610,7950,7960,7960,7950,29
|
|
20240216,132100,342391790,7960,7960,7960,7960,0
|
|
20240216,132000,342391790,7960,7960,7960,7960,0
|
|
20240216,131900,342391790,7960,7960,7960,7960,1
|
|
20240216,131800,342383830,7970,7970,7970,7970,6
|
|
20240216,131700,342336010,7960,7960,7960,7960,0
|
|
20240216,131600,342336010,7960,7960,7960,7960,319
|
|
20240216,131500,339796770,7960,7950,7960,7950,201
|
|
20240216,131400,338197820,7960,7950,7960,7950,65
|
|
20240216,131300,337681020,7950,7950,7950,7950,0
|
|
20240216,131200,337681020,7950,7950,7950,7950,0
|
|
20240216,131100,337681020,7950,7950,7950,7950,1
|
|
20240216,131000,337673070,7960,7960,7960,7960,0
|
|
20240216,130900,337673070,7960,7960,7960,7960,0
|
|
20240216,130800,337673070,7960,7960,7960,7960,30
|
|
20240216,130700,337434270,7960,7960,7960,7960,0
|
|
20240216,130600,337434270,7960,7950,7960,7950,120
|
|
20240216,130500,336480070,7950,7960,7960,7950,363
|
|
20240216,130400,333592220,7960,7950,7960,7950,105
|
|
20240216,130300,332756470,7960,7960,7960,7960,101
|
|
20240216,130200,331952510,7970,7960,7970,7960,977
|
|
20240216,130100,324172200,7960,7950,7960,7950,727
|
|
20240216,130000,318387360,7950,7960,7960,7950,1311
|
|
20240216,125900,307964900,7950,7950,7950,7950,1119
|
|
20240216,125800,299068850,7950,7940,7950,7940,1151
|
|
20240216,125700,289929290,7930,7930,7930,7930,0
|
|
20240216,125600,289929290,7930,7930,7930,7930,0
|
|
20240216,125500,289929290,7930,7930,7930,7930,6
|
|
20240216,125400,289881710,7930,7930,7930,7930,5
|
|
20240216,125300,289842060,7930,7930,7930,7930,10
|
|
20240216,125200,289762760,7920,7920,7920,7920,0
|
|
20240216,125100,289762760,7920,7920,7920,7920,0
|
|
20240216,125000,289762760,7920,7920,7920,7920,120
|
|
20240216,124900,288812360,7920,7920,7920,7920,0
|
|
20240216,124800,288812360,7920,7920,7920,7920,0
|
|
20240216,124700,288812360,7920,7920,7920,7920,10
|
|
20240216,124600,288733160,7940,7940,7940,7940,0
|
|
20240216,124500,288733160,7940,7940,7940,7940,2
|
|
20240216,124400,288717280,7930,7930,7930,7930,0
|
|
20240216,124300,288717280,7930,7930,7930,7930,0
|
|
20240216,124200,288717280,7930,7930,7930,7930,0
|
|
20240216,124100,288717280,7930,7920,7930,7920,869
|
|
20240216,124000,281828110,7920,7920,7920,7920,272
|
|
20240216,123900,279673870,7920,7920,7920,7920,0
|
|
20240216,123800,279673870,7920,7920,7920,7920,0
|
|
20240216,123700,279673870,7920,7920,7920,7920,128
|
|
20240216,123600,278660110,7920,7920,7920,7920,50
|
|
20240216,123500,278264110,7920,7920,7920,7920,0
|
|
20240216,123400,278264110,7920,7920,7920,7920,436
|
|
20240216,123300,274810990,7920,7920,7920,7920,50
|
|
20240216,123200,274414990,7910,7910,7910,7910,1
|
|
20240216,123100,274407080,7920,7920,7920,7920,19
|
|
20240216,123000,274256600,7920,7920,7920,7920,0
|
|
20240216,122900,274256600,7920,7920,7920,7920,57
|
|
20240216,122800,273805160,7920,7920,7920,7920,10
|
|
20240216,122700,273725960,7920,7920,7920,7920,10
|
|
20240216,122600,273646760,7920,7920,7920,7920,61
|
|
20240216,122500,273163640,7920,7920,7920,7920,0
|
|
20240216,122400,273163640,7920,7920,7920,7920,468
|
|
20240216,122300,269457080,7910,7910,7910,7910,600
|
|
20240216,122200,264711080,7920,7920,7920,7920,0
|
|
20240216,122100,264711080,7920,7920,7920,7920,1
|
|
20240216,122000,264703160,7920,7920,7920,7920,39
|
|
20240216,121900,264394280,7920,7920,7920,7920,0
|
|
20240216,121800,264394280,7920,7920,7920,7920,11
|
|
20240216,121700,264307160,7920,7920,7920,7920,0
|
|
20240216,121600,264307160,7920,7920,7920,7920,0
|
|
20240216,121500,264307160,7920,7920,7920,7920,0
|
|
20240216,121400,264307160,7920,7920,7920,7920,25
|
|
20240216,121300,264109160,7920,7920,7920,7920,0
|
|
20240216,121200,264109160,7920,7920,7920,7920,192
|
|
20240216,121100,262588520,7930,7930,7930,7930,0
|
|
20240216,121000,262588520,7930,7920,7930,7920,99
|
|
20240216,120900,261804430,7920,7920,7920,7920,710
|
|
20240216,120800,256181230,7910,7910,7910,7910,0
|
|
20240216,120700,256181230,7910,7910,7910,7910,0
|
|
20240216,120600,256181230,7910,7910,7910,7910,0
|
|
20240216,120500,256181230,7910,7910,7910,7910,0
|
|
20240216,120400,256181230,7910,7910,7910,7910,0
|
|
20240216,120300,256181230,7910,7910,7910,7910,0
|
|
20240216,120200,256181230,7910,7910,7910,7910,2
|
|
20240216,120100,256165410,7920,7920,7920,7920,0
|
|
20240216,120000,256165410,7920,7920,7920,7920,0
|
|
20240216,115900,256165410,7920,7920,7920,7920,0
|
|
20240216,115800,256165410,7920,7920,7920,7920,0
|
|
20240216,115700,256165410,7920,7920,7920,7920,0
|
|
20240216,115600,256165410,7920,7920,7920,7920,1
|
|
20240216,115500,256157490,7920,7910,7920,7910,1090
|
|
20240216,115400,247524700,7920,7920,7920,7920,0
|
|
20240216,115300,247524700,7920,7920,7920,7920,340
|
|
20240216,115200,244831900,7910,7910,7910,7910,55
|
|
20240216,115100,244396850,7910,7910,7910,7910,0
|
|
20240216,115000,244396850,7910,7910,7910,7910,0
|
|
20240216,114900,244396850,7910,7910,7910,7910,0
|
|
20240216,114800,244396850,7910,7910,7910,7910,0
|
|
20240216,114700,244396850,7910,7910,7910,7910,0
|
|
20240216,114600,244396850,7910,7910,7910,7910,20
|
|
20240216,114500,244238650,7920,7920,7920,7920,0
|
|
20240216,114400,244238650,7920,7920,7920,7920,18
|
|
20240216,114300,244096090,7920,7920,7920,7920,40
|
|
20240216,114200,243779290,7920,7920,7920,7920,0
|
|
20240216,114100,243779290,7920,7920,7920,7920,0
|
|
20240216,114000,243779290,7920,7920,7920,7920,0
|
|
20240216,113900,243779290,7920,7920,7920,7920,2
|
|
20240216,113800,243763450,7920,7920,7920,7920,369
|
|
20240216,113700,240840970,7920,7920,7920,7920,25
|
|
20240216,113600,240642970,7920,7920,7920,7920,66
|
|
20240216,113500,240120250,7910,7890,7910,7890,2578
|
|
20240216,113400,219754240,7890,7890,7890,7890,0
|
|
20240216,113300,219754240,7890,7890,7890,7890,0
|
|
20240216,113200,219754240,7890,7890,7890,7890,0
|
|
20240216,113100,219754240,7890,7890,7890,7890,1
|
|
20240216,113000,219746350,7880,7880,7880,7880,0
|
|
20240216,112900,219746350,7880,7880,7880,7880,0
|
|
20240216,112800,219746350,7880,7880,7880,7880,0
|
|
20240216,112700,219746350,7880,7880,7880,7880,6
|
|
20240216,112600,219699070,7880,7880,7880,7880,0
|
|
20240216,112500,219699070,7880,7880,7880,7880,0
|
|
20240216,112400,219699070,7880,7880,7880,7880,0
|
|
20240216,112300,219699070,7880,7880,7880,7880,0
|
|
20240216,112200,219699070,7880,7880,7880,7880,0
|
|
20240216,112100,219699070,7880,7880,7880,7880,47
|
|
20240216,112000,219328710,7880,7880,7880,7880,36
|
|
20240216,111900,219045030,7880,7880,7880,7880,0
|
|
20240216,111800,219045030,7880,7890,7890,7880,183
|
|
20240216,111700,217602980,7890,7890,7890,7890,0
|
|
20240216,111600,217602980,7890,7890,7890,7890,0
|
|
20240216,111500,217602980,7890,7890,7890,7890,11
|
|
20240216,111400,217516190,7890,7890,7890,7890,0
|
|
20240216,111300,217516190,7890,7890,7890,7890,5
|
|
20240216,111200,217476740,7880,7880,7880,7880,200
|
|
20240216,111100,215900740,7890,7890,7890,7890,3
|
|
20240216,111000,215877070,7890,7890,7890,7890,2
|
|
20240216,110900,215861290,7890,7890,7890,7890,0
|
|
20240216,110800,215861290,7890,7890,7890,7890,0
|
|
20240216,110700,215861290,7890,7890,7890,7890,0
|
|
20240216,110600,215861290,7890,7890,7890,7890,2
|
|
20240216,110500,215845510,7880,7880,7880,7880,0
|
|
20240216,110400,215845510,7880,7880,7880,7880,0
|
|
20240216,110300,215845510,7880,7880,7880,7880,0
|
|
20240216,110200,215845510,7880,7890,7890,7880,86
|
|
20240216,110100,215167370,7890,7880,7890,7880,365
|
|
20240216,110000,212289620,7890,7890,7890,7890,0
|
|
20240216,105900,212289620,7890,7890,7890,7890,0
|
|
20240216,105800,212289620,7890,7890,7890,7890,0
|
|
20240216,105700,212289620,7890,7890,7890,7890,0
|
|
20240216,105600,212289620,7890,7890,7890,7890,0
|
|
20240216,105500,212289620,7890,7890,7890,7890,50
|
|
20240216,105400,211895120,7880,7880,7880,7880,24
|
|
20240216,105300,211706000,7890,7890,7890,7890,0
|
|
20240216,105200,211706000,7890,7890,7890,7890,40
|
|
20240216,105100,211390400,7890,7890,7890,7890,0
|
|
20240216,105000,211390400,7890,7890,7890,7890,0
|
|
20240216,104900,211390400,7890,7890,7890,7890,0
|
|
20240216,104800,211390400,7890,7890,7890,7890,10
|
|
20240216,104700,211311500,7890,7880,7890,7880,20
|
|
20240216,104600,211153880,7880,7880,7880,7880,7
|
|
20240216,104500,211098720,7870,7870,7870,7870,0
|
|
20240216,104400,211098720,7870,7870,7870,7870,200
|
|
20240216,104300,209524720,7870,7870,7870,7870,0
|
|
20240216,104200,209524720,7870,7870,7870,7870,0
|
|
20240216,104100,209524720,7870,7870,7870,7870,0
|
|
20240216,104000,209524720,7870,7870,7870,7870,0
|
|
20240216,103900,209524720,7870,7870,7870,7870,0
|
|
20240216,103800,209524720,7870,7880,7880,7870,196
|
|
20240216,103700,207982160,7870,7870,7870,7870,256
|
|
20240216,103600,205967440,7870,7870,7870,7870,0
|
|
20240216,103500,205967440,7870,7870,7870,7870,79
|
|
20240216,103400,205345710,7860,7860,7860,7860,0
|
|
20240216,103300,205345710,7860,7860,7860,7860,0
|
|
20240216,103200,205345710,7860,7860,7860,7860,0
|
|
20240216,103100,205345710,7860,7860,7860,7860,0
|
|
20240216,103000,205345710,7860,7870,7870,7860,364
|
|
20240216,102900,202483860,7860,7870,7870,7860,372
|
|
20240216,102800,199558970,7870,7890,7890,7870,677
|
|
20240216,102700,194224320,7880,7880,7880,7880,0
|
|
20240216,102600,194224320,7880,7880,7880,7880,0
|
|
20240216,102500,194224320,7880,7880,7880,7880,400
|
|
20240216,102400,191072320,7890,7870,7890,7870,469
|
|
20240216,102300,187379910,7870,7870,7870,7870,0
|
|
20240216,102200,187379910,7870,7870,7870,7870,0
|
|
20240216,102100,187379910,7870,7870,7870,7870,0
|
|
20240216,102000,187379910,7870,7890,7890,7870,68
|
|
20240216,101900,186843750,7900,7890,7900,7890,331
|
|
20240216,101800,184228980,7890,7890,7890,7890,0
|
|
20240216,101700,184228980,7890,7870,7890,7860,2766
|
|
20240216,101600,162472790,7870,7870,7870,7870,0
|
|
20240216,101500,162472790,7870,7870,7870,7870,0
|
|
20240216,101400,162472790,7870,7870,7870,7870,0
|
|
20240216,101300,162472790,7870,7880,7880,7870,1000
|
|
20240216,101200,154602590,7880,7880,7880,7880,1000
|
|
20240216,101100,146722590,7880,7890,7890,7880,1300
|
|
20240216,101000,136477590,7880,7880,7880,7880,0
|
|
20240216,100900,136477590,7880,7880,7880,7880,0
|
|
20240216,100800,136477590,7880,7880,7880,7880,0
|
|
20240216,100700,136477590,7880,7880,7880,7880,343
|
|
20240216,100600,133774750,7880,7880,7880,7880,657
|
|
20240216,100500,128597590,7880,7880,7880,7880,0
|
|
20240216,100400,128597590,7880,7890,7890,7880,216
|
|
20240216,100300,126893450,7880,7880,7880,7880,0
|
|
20240216,100200,126893450,7880,7880,7880,7880,1
|
|
20240216,100100,126885570,7880,7890,7890,7880,57
|
|
20240216,100000,126435860,7890,7890,7890,7890,1
|
|
20240216,095900,126427970,7880,7880,7880,7880,0
|
|
20240216,095800,126427970,7880,7890,7890,7880,158
|
|
20240216,095700,125182430,7890,7880,7890,7880,572
|
|
20240216,095600,120674010,7890,7880,7890,7880,109
|
|
20240216,095500,119814740,7880,7870,7880,7870,305
|
|
20240216,095400,117413840,7890,7890,7890,7890,2
|
|
20240216,095300,117398060,7890,7890,7890,7890,0
|
|
20240216,095200,117398060,7890,7890,7890,7890,0
|
|
20240216,095100,117398060,7890,7890,7890,7890,3
|
|
20240216,095000,117374390,7890,7890,7890,7890,0
|
|
20240216,094900,117374390,7890,7870,7890,7870,140
|
|
20240216,094800,116271590,7870,7880,7880,7870,1940
|
|
20240216,094700,101003060,7880,7880,7880,7880,5
|
|
20240216,094600,100963660,7880,7880,7880,7880,261
|
|
20240216,094500,98906980,7880,7890,7890,7880,264
|
|
20240216,094400,96826650,7890,7890,7890,7890,79
|
|
20240216,094300,96203340,7900,7900,7900,7900,0
|
|
20240216,094200,96203340,7900,7900,7900,7900,0
|
|
20240216,094100,96203340,7900,7900,7900,7900,0
|
|
20240216,094000,96203340,7900,7880,7900,7880,1034
|
|
20240216,093900,88042340,7900,7900,7900,7900,0
|
|
20240216,093800,88042340,7900,7890,7900,7890,616
|
|
20240216,093700,83182070,7900,7900,7900,7900,0
|
|
20240216,093600,83182070,7900,7900,7900,7900,100
|
|
20240216,093500,82392070,7890,7910,7910,7890,1082
|
|
20240216,093400,73855070,7890,7880,7890,7880,806
|
|
20240216,093300,67496250,7880,7910,7910,7880,455
|
|
20240216,093200,63910600,7890,7890,7910,7890,109
|
|
20240216,093100,63050550,7880,7880,7880,7880,268
|
|
20240216,093000,60938710,7890,7890,7890,7890,111
|
|
20240216,092900,60062920,7890,7910,7910,7890,1159
|
|
20240216,092800,50918370,7910,7910,7910,7910,0
|
|
20240216,092700,50918370,7910,7900,7910,7900,105
|
|
20240216,092600,50088130,7900,7900,7900,7900,0
|
|
20240216,092500,50088130,7900,7900,7900,7900,7
|
|
20240216,092400,50032830,7900,7900,7900,7900,13
|
|
20240216,092300,49930130,7890,7890,7890,7890,51
|
|
20240216,092200,49527740,7880,7880,7880,7880,0
|
|
20240216,092100,49527740,7880,7900,7900,7880,105
|
|
20240216,092000,48699940,7900,7890,7900,7890,55
|
|
20240216,091900,48265910,7890,7890,7890,7890,3
|
|
20240216,091800,48242240,7890,7890,7890,7890,100
|
|
20240216,091700,47453240,7890,7890,7890,7890,200
|
|
20240216,091600,45875240,7890,7890,7890,7890,0
|
|
20240216,091500,45875240,7890,7910,7910,7890,635
|
|
20240216,091400,40864370,7890,7890,7890,7890,1074
|
|
20240216,091300,32390510,7890,7900,7920,7890,1636
|
|
20240216,091200,19468710,7920,7920,7920,7920,23
|
|
20240216,091100,19286550,7920,7920,7920,7910,390
|
|
20240216,091000,16201280,7940,7940,7940,7940,0
|
|
20240216,090900,16201280,7940,7940,7940,7940,5
|
|
20240216,090800,16161580,7940,7930,7940,7930,125
|
|
20240216,090700,15169390,7940,7910,7940,7910,41
|
|
20240216,090600,14845050,7910,7910,7910,7910,103
|
|
20240216,090500,14030320,7910,7920,7920,7910,741
|
|
20240216,090400,8166010,7920,7920,7920,7920,5
|
|
20240216,090300,8126410,7910,7910,7910,7910,71
|
|
20240216,090200,7564800,7910,7920,7920,7910,146
|
|
20240216,090100,6408530,7920,7910,7920,7900,130
|
|
20240216,090000,5379910,7910,7900,7910,7900,681
|