609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190600,911550650,3620,3620,3620,3620,2622
|
|
20240216,190500,911550650,3620,3620,3620,3620,0
|
|
20240216,190400,911550650,3620,3620,3620,3620,0
|
|
20240216,190300,911550650,3620,3620,3620,3620,0
|
|
20240216,190200,911550650,3620,3620,3620,3620,0
|
|
20240216,190100,911550650,3620,3620,3620,3620,0
|
|
20240216,190000,911550650,3620,3620,3620,3620,0
|
|
20240216,185900,911550650,3620,3620,3620,3620,0
|
|
20240216,185800,911550650,3620,3620,3620,3620,0
|
|
20240216,185700,911550650,3620,3620,3620,3620,0
|
|
20240216,185600,911550650,3620,3620,3620,3620,0
|
|
20240216,185500,911550650,3620,3620,3620,3620,0
|
|
20240216,185400,911550650,3620,3620,3620,3620,0
|
|
20240216,185300,911550650,3620,3620,3620,3620,0
|
|
20240216,185200,911550650,3620,3620,3620,3620,0
|
|
20240216,185100,911550650,3620,3620,3620,3620,0
|
|
20240216,185000,911550650,3620,3620,3620,3620,0
|
|
20240216,184900,911550650,3620,3620,3620,3620,0
|
|
20240216,184800,911550650,3620,3620,3620,3620,0
|
|
20240216,184700,911550650,3620,3620,3620,3620,0
|
|
20240216,184600,911550650,3620,3620,3620,3620,0
|
|
20240216,184500,911550650,3620,3620,3620,3620,0
|
|
20240216,184400,911550650,3620,3620,3620,3620,0
|
|
20240216,184300,911550650,3620,3620,3620,3620,0
|
|
20240216,184200,911550650,3620,3620,3620,3620,0
|
|
20240216,184100,911550650,3620,3620,3620,3620,0
|
|
20240216,184000,911550650,3620,3620,3620,3620,0
|
|
20240216,183900,911550650,3620,3620,3620,3620,0
|
|
20240216,183800,911550650,3620,3620,3620,3620,0
|
|
20240216,183700,911550650,3620,3620,3620,3620,0
|
|
20240216,183600,911550650,3620,3620,3620,3620,2622
|
|
20240216,183500,911550650,3620,3620,3620,3620,0
|
|
20240216,183400,911550650,3620,3620,3620,3620,0
|
|
20240216,183300,911550650,3620,3620,3620,3620,0
|
|
20240216,183200,911550650,3620,3620,3620,3620,0
|
|
20240216,183100,911550650,3620,3620,3620,3620,0
|
|
20240216,183000,911550650,3620,3620,3620,3620,0
|
|
20240216,182900,911550650,3620,3620,3620,3620,0
|
|
20240216,182800,911550650,3620,3620,3620,3620,0
|
|
20240216,182700,911550650,3620,3620,3620,3620,0
|
|
20240216,182600,911550650,3620,3620,3620,3620,0
|
|
20240216,182500,911550650,3620,3620,3620,3620,0
|
|
20240216,182400,911550650,3620,3620,3620,3620,0
|
|
20240216,182300,911550650,3620,3620,3620,3620,0
|
|
20240216,182200,911550650,3620,3620,3620,3620,0
|
|
20240216,182100,911550650,3620,3620,3620,3620,0
|
|
20240216,182000,911550650,3620,3620,3620,3620,0
|
|
20240216,181900,911550650,3620,3620,3620,3620,0
|
|
20240216,181800,911550650,3620,3620,3620,3620,0
|
|
20240216,181700,911550650,3620,3620,3620,3620,0
|
|
20240216,181600,911550650,3620,3620,3620,3620,0
|
|
20240216,181500,911550650,3620,3620,3620,3620,0
|
|
20240216,181400,911550650,3620,3620,3620,3620,0
|
|
20240216,181300,911550650,3620,3620,3620,3620,0
|
|
20240216,181200,911550650,3620,3620,3620,3620,0
|
|
20240216,181100,911550650,3620,3620,3620,3620,0
|
|
20240216,181000,911550650,3620,3620,3620,3620,0
|
|
20240216,180900,911550650,3620,3620,3620,3620,0
|
|
20240216,180800,911550650,3620,3620,3620,3620,0
|
|
20240216,180700,911550650,3620,3620,3620,3620,0
|
|
20240216,180600,911550650,3620,3620,3620,3620,2622
|
|
20240216,180500,911550650,3620,3620,3620,3620,0
|
|
20240216,180400,911550650,3620,3620,3620,3620,0
|
|
20240216,180300,911550650,3620,3620,3620,3620,0
|
|
20240216,180200,911550650,3620,3620,3620,3620,0
|
|
20240216,180100,911550650,3620,3620,3620,3620,0
|
|
20240216,180000,911550650,3620,3620,3620,3620,0
|
|
20240216,175900,911550650,3620,3620,3620,3620,0
|
|
20240216,175800,911550650,3620,3620,3620,3620,0
|
|
20240216,175700,911550650,3620,3620,3620,3620,0
|
|
20240216,175600,911550650,3620,3620,3620,3620,0
|
|
20240216,175500,911550650,3620,3620,3620,3620,0
|
|
20240216,175400,911550650,3620,3620,3620,3620,0
|
|
20240216,175300,911550650,3620,3620,3620,3620,0
|
|
20240216,175200,911550650,3620,3620,3620,3620,0
|
|
20240216,175100,911550650,3620,3620,3620,3620,0
|
|
20240216,175000,911550650,3620,3620,3620,3620,0
|
|
20240216,174900,911550650,3620,3620,3620,3620,0
|
|
20240216,174800,911550650,3620,3620,3620,3620,0
|
|
20240216,174700,911550650,3620,3620,3620,3620,0
|
|
20240216,174600,911550650,3620,3620,3620,3620,0
|
|
20240216,174500,911550650,3620,3620,3620,3620,0
|
|
20240216,174400,911550650,3620,3620,3620,3620,0
|
|
20240216,174300,911550650,3620,3620,3620,3620,0
|
|
20240216,174200,911550650,3620,3620,3620,3620,0
|
|
20240216,174100,911550650,3620,3620,3620,3620,0
|
|
20240216,174000,911550650,3620,3620,3620,3620,0
|
|
20240216,173900,911550650,3620,3620,3620,3620,0
|
|
20240216,173800,911550650,3620,3620,3620,3620,0
|
|
20240216,173700,911550650,3620,3620,3620,3620,0
|
|
20240216,173600,911550650,3620,3620,3620,3620,2622
|
|
20240216,173500,911550650,3620,3620,3620,3620,0
|
|
20240216,173400,911550650,3620,3620,3620,3620,0
|
|
20240216,173300,911550650,3620,3620,3620,3620,0
|
|
20240216,173200,911550650,3620,3620,3620,3620,0
|
|
20240216,173100,911550650,3620,3620,3620,3620,0
|
|
20240216,173000,911550650,3620,3620,3620,3620,0
|
|
20240216,172900,911550650,3620,3620,3620,3620,0
|
|
20240216,172800,911550650,3620,3620,3620,3620,0
|
|
20240216,172700,911550650,3620,3620,3620,3620,0
|
|
20240216,172600,911550650,3620,3620,3620,3620,0
|
|
20240216,172500,911550650,3620,3620,3620,3620,0
|
|
20240216,172400,911550650,3620,3620,3620,3620,0
|
|
20240216,172300,911550650,3620,3620,3620,3620,0
|
|
20240216,172200,911550650,3620,3620,3620,3620,0
|
|
20240216,172100,911550650,3620,3620,3620,3620,0
|
|
20240216,172000,911550650,3620,3620,3620,3620,0
|
|
20240216,171900,911550650,3620,3620,3620,3620,0
|
|
20240216,171800,911550650,3620,3620,3620,3620,0
|
|
20240216,171700,911550650,3620,3620,3620,3620,0
|
|
20240216,171600,911550650,3620,3620,3620,3620,0
|
|
20240216,171500,911550650,3620,3620,3620,3620,0
|
|
20240216,171400,911550650,3620,3620,3620,3620,0
|
|
20240216,171300,911550650,3620,3620,3620,3620,0
|
|
20240216,171200,911550650,3620,3620,3620,3620,0
|
|
20240216,171100,911550650,3620,3620,3620,3620,0
|
|
20240216,171000,911550650,3620,3620,3620,3620,0
|
|
20240216,170900,911550650,3620,3620,3620,3620,0
|
|
20240216,170800,911550650,3620,3620,3620,3620,0
|
|
20240216,170700,911550650,3620,3620,3620,3620,0
|
|
20240216,170600,911550650,3620,3620,3620,3620,2622
|
|
20240216,170500,911550650,3620,3620,3620,3620,0
|
|
20240216,170400,911550650,3620,3620,3620,3620,0
|
|
20240216,170300,911550650,3620,3620,3620,3620,0
|
|
20240216,170200,911550650,3620,3620,3620,3620,0
|
|
20240216,170100,911550650,3620,3620,3620,3620,0
|
|
20240216,170000,911550650,3620,3620,3620,3620,0
|
|
20240216,165900,911550650,3620,3620,3620,3620,0
|
|
20240216,165800,911550650,3620,3620,3620,3620,0
|
|
20240216,165700,911550650,3620,3620,3620,3620,0
|
|
20240216,165600,911550650,3620,3620,3620,3620,0
|
|
20240216,165500,911550650,3620,3620,3620,3620,0
|
|
20240216,165400,911550650,3620,3620,3620,3620,0
|
|
20240216,165300,911550650,3620,3620,3620,3620,0
|
|
20240216,165200,911550650,3620,3620,3620,3620,0
|
|
20240216,165100,911550650,3620,3620,3620,3620,0
|
|
20240216,165000,911550650,3620,3620,3620,3620,0
|
|
20240216,164900,911550650,3620,3620,3620,3620,0
|
|
20240216,164800,911550650,3620,3620,3620,3620,0
|
|
20240216,164700,911550650,3620,3620,3620,3620,0
|
|
20240216,164600,911550650,3620,3620,3620,3620,0
|
|
20240216,164500,911550650,3620,3620,3620,3620,0
|
|
20240216,164400,911550650,3620,3620,3620,3620,0
|
|
20240216,164300,911550650,3620,3620,3620,3620,0
|
|
20240216,164200,911550650,3620,3620,3620,3620,0
|
|
20240216,164100,911550650,3620,3620,3620,3620,0
|
|
20240216,164000,911550650,3620,3620,3620,3620,0
|
|
20240216,163900,911550650,3620,3620,3620,3620,0
|
|
20240216,163800,911550650,3620,3620,3620,3620,0
|
|
20240216,163700,911550650,3620,3620,3620,3620,0
|
|
20240216,163600,911550650,3620,3620,3620,3620,2622
|
|
20240216,163500,911550650,3620,3620,3620,3620,0
|
|
20240216,163400,911550650,3620,3620,3620,3620,0
|
|
20240216,163300,911550650,3620,3620,3620,3620,0
|
|
20240216,163200,911550650,3620,3620,3620,3620,0
|
|
20240216,163100,911550650,3620,3620,3620,3620,0
|
|
20240216,163000,911550650,3620,3620,3620,3620,0
|
|
20240216,162900,911550650,3620,3620,3620,3620,0
|
|
20240216,162800,911550650,3620,3620,3620,3620,0
|
|
20240216,162700,911550650,3620,3620,3620,3620,0
|
|
20240216,162600,911550650,3620,3620,3620,3620,0
|
|
20240216,162500,911550650,3620,3620,3620,3620,0
|
|
20240216,162400,911550650,3620,3620,3620,3620,0
|
|
20240216,162300,911550650,3620,3620,3620,3620,0
|
|
20240216,162200,911550650,3620,3620,3620,3620,0
|
|
20240216,162100,911550650,3620,3620,3620,3620,0
|
|
20240216,162000,911550650,3620,3620,3620,3620,0
|
|
20240216,161900,911550650,3620,3620,3620,3620,0
|
|
20240216,161800,911550650,3620,3620,3620,3620,0
|
|
20240216,161700,911550650,3620,3620,3620,3620,0
|
|
20240216,161600,911550650,3620,3620,3620,3620,0
|
|
20240216,161500,911550650,3620,3620,3620,3620,0
|
|
20240216,161400,911550650,3620,3620,3620,3620,0
|
|
20240216,161300,911550650,3620,3620,3620,3620,0
|
|
20240216,161200,911550650,3620,3620,3620,3620,0
|
|
20240216,161100,911550650,3620,3620,3620,3620,0
|
|
20240216,161000,911550650,3620,3620,3620,3620,0
|
|
20240216,160900,911550650,3620,3620,3620,3620,0
|
|
20240216,160800,911550650,3620,3620,3620,3620,0
|
|
20240216,160700,911550650,3620,3620,3620,3620,0
|
|
20240216,160600,911550650,3620,3620,3620,3620,2622
|
|
20240216,160500,911550650,3620,3620,3620,3620,0
|
|
20240216,160400,911550650,3620,3620,3620,3620,0
|
|
20240216,160300,911550650,3620,3620,3620,3620,0
|
|
20240216,160200,911550650,3620,3620,3620,3620,0
|
|
20240216,160100,911550650,3620,3620,3620,3620,0
|
|
20240216,160000,911550650,3620,3620,3620,3620,0
|
|
20240216,155900,911550650,3620,3620,3620,3620,0
|
|
20240216,155800,911550650,3620,3620,3620,3620,0
|
|
20240216,155700,911550650,3620,3620,3620,3620,0
|
|
20240216,155600,911550650,3620,3620,3620,3620,0
|
|
20240216,155500,911550650,3620,3620,3620,3620,0
|
|
20240216,155400,911550650,3620,3620,3620,3620,0
|
|
20240216,155300,911550650,3620,3620,3620,3620,0
|
|
20240216,155200,911550650,3620,3620,3620,3620,0
|
|
20240216,155100,911550650,3620,3620,3620,3620,0
|
|
20240216,155000,911550650,3620,3620,3620,3620,0
|
|
20240216,154900,911550650,3620,3620,3620,3620,0
|
|
20240216,154800,911550650,3620,3620,3620,3620,0
|
|
20240216,154700,911550650,3620,3620,3620,3620,0
|
|
20240216,154600,911550650,3620,3620,3620,3620,0
|
|
20240216,154500,911550650,3620,3620,3620,3620,0
|
|
20240216,154400,911550650,3620,3620,3620,3620,0
|
|
20240216,154300,911550650,3620,3620,3620,3620,0
|
|
20240216,154200,911550650,3620,3620,3620,3620,0
|
|
20240216,154100,911550650,3620,3620,3620,3620,0
|
|
20240216,154000,911550650,3620,3620,3620,3620,0
|
|
20240216,153900,911550650,3620,3620,3620,3620,0
|
|
20240216,153800,911550650,3620,3620,3620,3620,0
|
|
20240216,153700,911550650,3620,3620,3620,3620,0
|
|
20240216,153600,911550650,3620,3620,3620,3620,2622
|
|
20240216,153500,911550650,3620,3620,3620,3620,0
|
|
20240216,153400,911550650,3620,3620,3620,3620,0
|
|
20240216,153300,911550650,3620,3620,3620,3620,0
|
|
20240216,153200,911550650,3620,3620,3620,3620,0
|
|
20240216,153100,911550650,3620,3620,3620,3620,0
|
|
20240216,153000,911550650,3620,3620,3620,3620,2622
|
|
20240216,152900,902059010,3625,3625,3625,3625,0
|
|
20240216,152800,902059010,3625,3625,3625,3625,0
|
|
20240216,152700,902059010,3625,3625,3625,3625,0
|
|
20240216,152600,902059010,3625,3625,3625,3625,0
|
|
20240216,152500,902059010,3625,3625,3625,3625,0
|
|
20240216,152400,902059010,3625,3625,3625,3625,0
|
|
20240216,152300,902059010,3625,3625,3625,3625,0
|
|
20240216,152200,902059010,3625,3625,3625,3625,0
|
|
20240216,152100,902059010,3625,3625,3625,3625,0
|
|
20240216,152000,902059010,3625,3625,3625,3625,0
|
|
20240216,151900,902059010,3625,3630,3630,3620,4057
|
|
20240216,151800,887356780,3630,3630,3630,3630,371
|
|
20240216,151700,886010050,3630,3620,3630,3620,587
|
|
20240216,151600,883884040,3625,3625,3625,3625,1917
|
|
20240216,151500,876934915,3625,3630,3635,3625,2521
|
|
20240216,151400,867791470,3630,3630,3630,3630,13
|
|
20240216,151300,867744280,3630,3635,3640,3630,2582
|
|
20240216,151200,858359115,3630,3625,3645,3620,7063
|
|
20240216,151100,832696620,3630,3615,3630,3615,3029
|
|
20240216,151000,821716365,3615,3615,3625,3615,2922
|
|
20240216,150900,811137900,3615,3605,3615,3605,9143
|
|
20240216,150800,778131630,3605,3605,3610,3605,67
|
|
20240216,150700,777890090,3605,3605,3605,3605,1322
|
|
20240216,150600,773124280,3605,3605,3605,3605,0
|
|
20240216,150500,773124280,3605,3600,3605,3600,2449
|
|
20240216,150400,764299380,3600,3600,3600,3600,300
|
|
20240216,150300,763219380,3605,3605,3605,3605,4096
|
|
20240216,150200,748453300,3605,3605,3605,3605,312
|
|
20240216,150100,747328540,3605,3605,3605,3605,1
|
|
20240216,150000,747324935,3605,3605,3605,3605,400
|
|
20240216,145900,745882935,3605,3605,3605,3605,4
|
|
20240216,145800,745868515,3605,3605,3605,3605,0
|
|
20240216,145700,745868515,3605,3605,3605,3605,418
|
|
20240216,145600,744361625,3605,3610,3610,3605,1152
|
|
20240216,145500,740206815,3605,3605,3605,3605,0
|
|
20240216,145400,740206815,3605,3605,3605,3605,0
|
|
20240216,145300,740206815,3605,3600,3605,3600,315
|
|
20240216,145200,739072240,3600,3600,3600,3600,3180
|
|
20240216,145100,727624240,3600,3600,3600,3600,0
|
|
20240216,145000,727624240,3600,3600,3600,3600,0
|
|
20240216,144900,727624240,3600,3600,3600,3600,1040
|
|
20240216,144800,723880240,3605,3605,3605,3605,25
|
|
20240216,144700,723790115,3600,3600,3600,3600,0
|
|
20240216,144600,723790115,3600,3600,3600,3600,0
|
|
20240216,144500,723790115,3600,3600,3600,3595,18
|
|
20240216,144400,723725360,3600,3600,3600,3600,306
|
|
20240216,144300,722623760,3600,3600,3600,3600,150
|
|
20240216,144200,722083760,3600,3600,3600,3600,1731
|
|
20240216,144100,715852160,3595,3595,3595,3595,0
|
|
20240216,144000,715852160,3595,3595,3595,3595,265
|
|
20240216,143900,714899485,3600,3600,3600,3600,0
|
|
20240216,143800,714899485,3600,3600,3600,3600,0
|
|
20240216,143700,714899485,3600,3600,3600,3600,28
|
|
20240216,143600,714798685,3600,3600,3600,3600,0
|
|
20240216,143500,714798685,3600,3600,3600,3600,0
|
|
20240216,143400,714798685,3600,3600,3600,3600,0
|
|
20240216,143300,714798685,3600,3600,3600,3600,0
|
|
20240216,143200,714798685,3600,3600,3600,3600,0
|
|
20240216,143100,714798685,3600,3595,3600,3595,6
|
|
20240216,143000,714777090,3600,3600,3600,3600,45
|
|
20240216,142900,714615090,3600,3595,3600,3590,53
|
|
20240216,142800,714424560,3595,3595,3595,3595,0
|
|
20240216,142700,714424560,3595,3595,3595,3595,20
|
|
20240216,142600,714352660,3595,3595,3595,3595,10
|
|
20240216,142500,714316710,3595,3595,3595,3595,444
|
|
20240216,142400,712720530,3595,3595,3595,3595,40
|
|
20240216,142300,712576730,3590,3590,3590,3590,10
|
|
20240216,142200,712540830,3595,3595,3595,3595,500
|
|
20240216,142100,710743330,3595,3595,3595,3595,500
|
|
20240216,142000,708945830,3595,3595,3595,3595,0
|
|
20240216,141900,708945830,3595,3595,3595,3595,431
|
|
20240216,141800,707396385,3600,3600,3600,3600,2
|
|
20240216,141700,707389185,3600,3600,3600,3600,1
|
|
20240216,141600,707385585,3590,3590,3590,3590,0
|
|
20240216,141500,707385585,3590,3590,3590,3590,20
|
|
20240216,141400,707313785,3600,3600,3600,3600,0
|
|
20240216,141300,707313785,3600,3600,3600,3600,138
|
|
20240216,141200,706816985,3600,3600,3600,3600,0
|
|
20240216,141100,706816985,3600,3600,3600,3600,100
|
|
20240216,141000,706456985,3600,3600,3600,3600,150
|
|
20240216,140900,705916985,3600,3600,3600,3600,277
|
|
20240216,140800,704919785,3600,3600,3600,3600,0
|
|
20240216,140700,704919785,3600,3600,3600,3600,1
|
|
20240216,140600,704916185,3600,3600,3600,3600,0
|
|
20240216,140500,704916185,3600,3600,3600,3600,1
|
|
20240216,140400,704912585,3600,3600,3600,3600,0
|
|
20240216,140300,704912585,3600,3600,3600,3600,0
|
|
20240216,140200,704912585,3600,3600,3600,3600,0
|
|
20240216,140100,704912585,3600,3600,3600,3600,0
|
|
20240216,140000,704912585,3600,3600,3600,3600,0
|
|
20240216,135900,704912585,3600,3600,3600,3600,0
|
|
20240216,135800,704912585,3600,3600,3600,3600,0
|
|
20240216,135700,704912585,3600,3600,3600,3600,0
|
|
20240216,135600,704912585,3600,3600,3600,3600,0
|
|
20240216,135500,704912585,3600,3600,3600,3600,0
|
|
20240216,135400,704912585,3600,3600,3600,3600,2
|
|
20240216,135300,704905385,3595,3595,3595,3595,817
|
|
20240216,135200,701968270,3595,3595,3595,3595,188
|
|
20240216,135100,701292410,3595,3595,3595,3595,1
|
|
20240216,135000,701288815,3595,3595,3595,3595,0
|
|
20240216,134900,701288815,3595,3595,3595,3595,1
|
|
20240216,134800,701285220,3600,3600,3600,3600,116
|
|
20240216,134700,700867620,3600,3600,3600,3600,884
|
|
20240216,134600,697685220,3600,3600,3600,3600,0
|
|
20240216,134500,697685220,3600,3600,3600,3600,0
|
|
20240216,134400,697685220,3600,3600,3600,3600,0
|
|
20240216,134300,697685220,3600,3600,3600,3600,0
|
|
20240216,134200,697685220,3600,3600,3600,3600,3000
|
|
20240216,134100,686885220,3600,3600,3600,3600,0
|
|
20240216,134000,686885220,3600,3600,3600,3600,3
|
|
20240216,133900,686874420,3600,3600,3600,3600,10
|
|
20240216,133800,686838420,3600,3600,3600,3600,1000
|
|
20240216,133700,683238420,3600,3600,3600,3600,383
|
|
20240216,133600,681859620,3600,3600,3600,3600,625
|
|
20240216,133500,679609620,3600,3600,3600,3600,0
|
|
20240216,133400,679609620,3600,3600,3600,3600,0
|
|
20240216,133300,679609620,3600,3590,3600,3590,1433
|
|
20240216,133200,674465130,3590,3590,3590,3590,0
|
|
20240216,133100,674465130,3590,3590,3590,3590,0
|
|
20240216,133000,674465130,3590,3590,3590,3590,4511
|
|
20240216,132900,658270640,3590,3590,3590,3590,3
|
|
20240216,132800,658259870,3590,3590,3590,3590,270
|
|
20240216,132700,657290570,3600,3600,3600,3600,61
|
|
20240216,132600,657070970,3600,3595,3600,3595,270
|
|
20240216,132500,656100205,3600,3600,3600,3600,0
|
|
20240216,132400,656100205,3600,3600,3600,3600,1000
|
|
20240216,132300,652500205,3605,3605,3605,3605,0
|
|
20240216,132200,652500205,3605,3605,3610,3605,98
|
|
20240216,132100,652146480,3610,3605,3610,3605,55
|
|
20240216,132000,651948010,3605,3605,3605,3605,0
|
|
20240216,131900,651948010,3605,3605,3605,3605,2
|
|
20240216,131800,651940800,3600,3600,3600,3595,2967
|
|
20240216,131700,641268215,3600,3600,3600,3600,1238
|
|
20240216,131600,636811415,3600,3600,3600,3600,17
|
|
20240216,131500,636750215,3610,3610,3610,3605,244
|
|
20240216,131400,635869445,3605,3610,3610,3605,2
|
|
20240216,131300,635862230,3605,3605,3605,3605,437
|
|
20240216,131200,634286845,3605,3605,3605,3605,3
|
|
20240216,131100,634276030,3605,3605,3605,3605,600
|
|
20240216,131000,632113030,3605,3605,3605,3605,0
|
|
20240216,130900,632113030,3605,3605,3605,3605,1500
|
|
20240216,130800,626705530,3610,3610,3620,3610,614
|
|
20240216,130700,624483615,3620,3605,3620,3605,25361
|
|
20240216,130600,532905535,3605,3610,3610,3605,119
|
|
20240216,130500,532475995,3610,3605,3610,3590,3508
|
|
20240216,130400,519864430,3605,3600,3610,3600,1131
|
|
20240216,130300,515791170,3605,3600,3605,3600,8666
|
|
20240216,130200,484584760,3600,3590,3600,3590,2018
|
|
20240216,130100,477321565,3595,3595,3595,3595,119
|
|
20240216,130000,476893760,3595,3595,3595,3595,0
|
|
20240216,125900,476893760,3595,3600,3600,3595,22
|
|
20240216,125800,476814580,3600,3600,3600,3600,0
|
|
20240216,125700,476814580,3600,3595,3600,3595,173
|
|
20240216,125600,476192640,3595,3595,3595,3595,200
|
|
20240216,125500,475473640,3595,3595,3595,3595,5
|
|
20240216,125400,475455665,3595,3595,3595,3595,0
|
|
20240216,125300,475455665,3595,3595,3595,3595,650
|
|
20240216,125200,473118915,3580,3580,3580,3580,0
|
|
20240216,125100,473118915,3580,3580,3580,3580,0
|
|
20240216,125000,473118915,3580,3590,3595,3565,5754
|
|
20240216,124900,452523795,3595,3595,3595,3595,294
|
|
20240216,124800,451466865,3595,3590,3595,3590,1606
|
|
20240216,124700,445695295,3590,3590,3590,3590,1050
|
|
20240216,124600,441925795,3590,3590,3590,3590,0
|
|
20240216,124500,441925795,3590,3590,3590,3590,2
|
|
20240216,124400,441918615,3585,3585,3585,3585,308
|
|
20240216,124300,440814435,3585,3585,3585,3585,0
|
|
20240216,124200,440814435,3585,3585,3585,3585,2
|
|
20240216,124100,440807265,3585,3585,3585,3585,102
|
|
20240216,124000,440441595,3585,3585,3585,3575,1323
|
|
20240216,123900,435711640,3590,3590,3590,3590,0
|
|
20240216,123800,435711640,3590,3590,3590,3590,14
|
|
20240216,123700,435661380,3585,3585,3585,3580,1111
|
|
20240216,123600,431678450,3580,3580,3580,3580,3958
|
|
20240216,123500,417508810,3580,3580,3580,3580,1000
|
|
20240216,123400,413928810,3570,3570,3570,3570,3500
|
|
20240216,123300,401433810,3570,3570,3570,3570,3500
|
|
20240216,123200,388938810,3580,3580,3580,3580,0
|
|
20240216,123100,388938810,3580,3575,3580,3575,2500
|
|
20240216,123000,379998810,3575,3570,3575,3570,207
|
|
20240216,122900,379259575,3565,3565,3565,3565,0
|
|
20240216,122800,379259575,3565,3565,3565,3565,1
|
|
20240216,122700,379256010,3580,3570,3580,3570,2002
|
|
20240216,122600,372108850,3570,3580,3580,3570,110
|
|
20240216,122500,371716130,3575,3575,3580,3575,3533
|
|
20240216,122400,359083155,3570,3570,3570,3570,0
|
|
20240216,122300,359083155,3570,3570,3570,3570,0
|
|
20240216,122200,359083155,3570,3570,3570,3570,22
|
|
20240216,122100,359004615,3565,3565,3565,3565,0
|
|
20240216,122000,359004615,3565,3565,3565,3565,0
|
|
20240216,121900,359004615,3565,3565,3565,3565,0
|
|
20240216,121800,359004615,3565,3565,3565,3565,0
|
|
20240216,121700,359004615,3565,3570,3570,3565,303
|
|
20240216,121600,357924415,3565,3565,3565,3565,0
|
|
20240216,121500,357924415,3565,3565,3565,3565,0
|
|
20240216,121400,357924415,3565,3565,3565,3565,40
|
|
20240216,121300,357781815,3565,3565,3565,3565,0
|
|
20240216,121200,357781815,3565,3565,3565,3565,8
|
|
20240216,121100,357753295,3575,3575,3575,3575,0
|
|
20240216,121000,357753295,3575,3575,3575,3575,3
|
|
20240216,120900,357742570,3575,3575,3575,3575,0
|
|
20240216,120800,357742570,3575,3575,3575,3575,0
|
|
20240216,120700,357742570,3575,3575,3575,3575,0
|
|
20240216,120600,357742570,3575,3575,3575,3575,2
|
|
20240216,120500,357735420,3565,3575,3575,3555,7107
|
|
20240216,120400,332423785,3580,3580,3580,3580,0
|
|
20240216,120300,332423785,3580,3580,3580,3580,98
|
|
20240216,120200,332072945,3580,3580,3580,3580,0
|
|
20240216,120100,332072945,3580,3580,3580,3580,554
|
|
20240216,120000,330089625,3575,3575,3575,3575,494
|
|
20240216,115900,328323575,3575,3575,3575,3575,6
|
|
20240216,115800,328302125,3570,3570,3570,3570,0
|
|
20240216,115700,328302125,3570,3570,3570,3570,0
|
|
20240216,115600,328302125,3570,3570,3570,3570,553
|
|
20240216,115500,326327915,3570,3580,3580,3570,201
|
|
20240216,115400,325610335,3570,3570,3570,3570,60
|
|
20240216,115300,325396135,3570,3570,3570,3570,144
|
|
20240216,115200,324882055,3580,3580,3580,3580,0
|
|
20240216,115100,324882055,3580,3580,3580,3580,0
|
|
20240216,115000,324882055,3580,3580,3580,3570,60
|
|
20240216,114900,324667755,3570,3570,3570,3570,0
|
|
20240216,114800,324667755,3570,3570,3570,3570,0
|
|
20240216,114700,324667755,3570,3570,3570,3570,500
|
|
20240216,114600,322882755,3580,3580,3580,3570,580
|
|
20240216,114500,320809525,3580,3580,3580,3580,1000
|
|
20240216,114400,317229525,3580,3580,3580,3580,100
|
|
20240216,114300,316871525,3580,3580,3580,3580,750
|
|
20240216,114200,314186525,3580,3575,3580,3575,1728
|
|
20240216,114100,308004570,3565,3565,3565,3565,0
|
|
20240216,114000,308004570,3565,3565,3565,3565,1
|
|
20240216,113900,308001005,3575,3575,3575,3575,1
|
|
20240216,113800,307997430,3575,3565,3575,3565,3290
|
|
20240216,113700,296257130,3565,3565,3565,3565,1274
|
|
20240216,113600,291715320,3565,3565,3565,3565,0
|
|
20240216,113500,291715320,3565,3565,3565,3565,511
|
|
20240216,113400,289893605,3565,3565,3565,3565,687
|
|
20240216,113300,287444450,3570,3570,3570,3570,0
|
|
20240216,113200,287444450,3570,3570,3570,3570,1
|
|
20240216,113100,287440880,3570,3570,3570,3570,0
|
|
20240216,113000,287440880,3570,3560,3570,3560,282
|
|
20240216,112900,286436900,3570,3570,3570,3570,5
|
|
20240216,112800,286419050,3575,3575,3575,3575,0
|
|
20240216,112700,286419050,3575,3575,3575,3575,0
|
|
20240216,112600,286419050,3575,3575,3575,3575,0
|
|
20240216,112500,286419050,3575,3575,3575,3575,0
|
|
20240216,112400,286419050,3575,3560,3575,3560,2
|
|
20240216,112300,286411915,3560,3570,3570,3560,650
|
|
20240216,112200,284095560,3575,3575,3575,3575,0
|
|
20240216,112100,284095560,3575,3575,3575,3575,0
|
|
20240216,112000,284095560,3575,3575,3575,3575,0
|
|
20240216,111900,284095560,3575,3575,3575,3575,0
|
|
20240216,111800,284095560,3575,3575,3575,3575,1
|
|
20240216,111700,284091985,3575,3575,3575,3575,1
|
|
20240216,111600,284088410,3570,3570,3570,3570,2999
|
|
20240216,111500,273381980,3570,3570,3570,3570,0
|
|
20240216,111400,273381980,3570,3565,3570,3565,707
|
|
20240216,111300,270861490,3565,3565,3565,3565,1
|
|
20240216,111200,270857925,3570,3565,3570,3565,223
|
|
20240216,111100,270062925,3565,3565,3565,3565,0
|
|
20240216,111000,270062925,3565,3565,3565,3565,50
|
|
20240216,110900,269884675,3565,3565,3565,3565,100
|
|
20240216,110800,269528175,3570,3570,3570,3570,0
|
|
20240216,110700,269528175,3570,3570,3570,3570,0
|
|
20240216,110600,269528175,3570,3570,3570,3570,0
|
|
20240216,110500,269528175,3570,3570,3570,3570,0
|
|
20240216,110400,269528175,3570,3570,3570,3570,0
|
|
20240216,110300,269528175,3570,3570,3570,3570,5
|
|
20240216,110200,269510325,3575,3575,3575,3560,313
|
|
20240216,110100,268391480,3570,3570,3570,3570,25
|
|
20240216,110000,268302230,3570,3570,3570,3570,2
|
|
20240216,105900,268295090,3565,3560,3565,3555,5544
|
|
20240216,105800,248572900,3575,3575,3575,3575,0
|
|
20240216,105700,248572900,3575,3575,3575,3575,100
|
|
20240216,105600,248215400,3575,3575,3575,3575,2
|
|
20240216,105500,248208250,3560,3560,3560,3560,20
|
|
20240216,105400,248137050,3575,3575,3575,3575,2
|
|
20240216,105300,248129900,3575,3565,3575,3560,614
|
|
20240216,105200,245943860,3570,3570,3570,3570,2
|
|
20240216,105100,245936720,3570,3575,3575,3570,407
|
|
20240216,105000,244483725,3570,3570,3570,3570,0
|
|
20240216,104900,244483725,3570,3570,3570,3570,182
|
|
20240216,104800,243833985,3570,3570,3570,3570,145
|
|
20240216,104700,243316335,3570,3570,3570,3570,0
|
|
20240216,104600,243316335,3570,3560,3570,3560,767
|
|
20240216,104500,240581765,3570,3570,3570,3570,0
|
|
20240216,104400,240581765,3570,3570,3570,3570,0
|
|
20240216,104300,240581765,3570,3570,3570,3570,4116
|
|
20240216,104200,225887645,3570,3565,3570,3565,73
|
|
20240216,104100,225627135,3575,3575,3575,3575,0
|
|
20240216,104000,225627135,3575,3570,3575,3550,6332
|
|
20240216,103900,203058995,3575,3575,3575,3575,20
|
|
20240216,103800,202987495,3575,3575,3575,3575,4
|
|
20240216,103700,202973195,3575,3575,3575,3575,205
|
|
20240216,103600,202240320,3580,3580,3580,3580,0
|
|
20240216,103500,202240320,3580,3580,3580,3580,0
|
|
20240216,103400,202240320,3580,3580,3580,3580,1
|
|
20240216,103300,202236740,3570,3580,3580,3570,840
|
|
20240216,103200,199237640,3580,3580,3580,3580,0
|
|
20240216,103100,199237640,3580,3580,3580,3580,0
|
|
20240216,103000,199237640,3580,3580,3580,3580,5
|
|
20240216,102900,199219740,3570,3570,3570,3570,0
|
|
20240216,102800,199219740,3570,3570,3570,3570,21
|
|
20240216,102700,199144770,3570,3580,3580,3570,701
|
|
20240216,102600,196639965,3575,3575,3575,3575,2608
|
|
20240216,102500,187316365,3575,3580,3580,3575,1391
|
|
20240216,102400,182336635,3580,3580,3580,3580,600
|
|
20240216,102300,180188635,3585,3585,3585,3585,394
|
|
20240216,102200,178776145,3585,3585,3585,3585,1000
|
|
20240216,102100,175191145,3585,3585,3585,3585,112
|
|
20240216,102000,174789625,3580,3580,3580,3580,220
|
|
20240216,101900,174002025,3590,3590,3590,3590,0
|
|
20240216,101800,174002025,3590,3585,3590,3585,1683
|
|
20240216,101700,167967970,3590,3590,3590,3590,1
|
|
20240216,101600,167964380,3590,3590,3590,3590,0
|
|
20240216,101500,167964380,3590,3590,3590,3590,216
|
|
20240216,101400,167188940,3590,3590,3590,3590,252
|
|
20240216,101300,166284260,3595,3595,3595,3595,0
|
|
20240216,101200,166284260,3595,3595,3595,3595,2551
|
|
20240216,101100,157113415,3595,3595,3595,3595,303
|
|
20240216,101000,156024130,3595,3590,3595,3590,224
|
|
20240216,100900,155219965,3595,3595,3595,3595,100
|
|
20240216,100800,154860465,3595,3595,3595,3595,0
|
|
20240216,100700,154860465,3595,3595,3595,3595,84
|
|
20240216,100600,154558485,3585,3595,3595,3585,679
|
|
20240216,100500,152118240,3595,3595,3595,3595,6
|
|
20240216,100400,152096670,3595,3595,3595,3595,29
|
|
20240216,100300,151992415,3590,3590,3590,3590,100
|
|
20240216,100200,151633415,3595,3595,3595,3595,10
|
|
20240216,100100,151597465,3595,3595,3595,3595,2
|
|
20240216,100000,151590275,3600,3600,3600,3600,10
|
|
20240216,095900,151554275,3590,3600,3600,3590,362
|
|
20240216,095800,150254235,3600,3600,3600,3600,80
|
|
20240216,095700,149966235,3605,3590,3605,3590,202
|
|
20240216,095600,149238055,3605,3595,3605,3595,226
|
|
20240216,095500,148424430,3600,3595,3600,3595,5598
|
|
20240216,095400,128271780,3600,3585,3600,3585,5114
|
|
20240216,095300,109897970,3585,3585,3585,3585,37
|
|
20240216,095200,109765325,3585,3585,3585,3585,43
|
|
20240216,095100,109611170,3585,3585,3585,3585,2
|
|
20240216,095000,109604000,3590,3590,3590,3590,10
|
|
20240216,094900,109568100,3590,3585,3590,3585,100
|
|
20240216,094800,109209350,3585,3580,3590,3580,47
|
|
20240216,094700,109040835,3585,3585,3585,3585,893
|
|
20240216,094600,105839430,3585,3585,3585,3585,2
|
|
20240216,094500,105832260,3585,3585,3585,3580,511
|
|
20240216,094400,104002825,3585,3585,3585,3585,14
|
|
20240216,094300,103952635,3585,3585,3585,3585,0
|
|
20240216,094200,103952635,3585,3585,3585,3580,12
|
|
20240216,094100,103909665,3585,3585,3585,3580,1141
|
|
20240216,094000,99819845,3580,3590,3590,3580,98
|
|
20240216,093900,99468320,3590,3590,3590,3590,503
|
|
20240216,093800,97662550,3590,3590,3590,3590,4
|
|
20240216,093700,97648190,3590,3590,3590,3590,0
|
|
20240216,093600,97648190,3590,3585,3590,3585,323
|
|
20240216,093500,96490125,3585,3585,3585,3585,1
|
|
20240216,093400,96486540,3590,3580,3590,3580,107
|
|
20240216,093300,96102480,3590,3590,3590,3590,10
|
|
20240216,093200,96066580,3580,3595,3595,3580,373
|
|
20240216,093100,94730090,3585,3590,3595,3585,84
|
|
20240216,093000,94428595,3590,3590,3590,3590,1
|
|
20240216,092900,94425005,3590,3590,3590,3585,3233
|
|
20240216,092800,82818690,3585,3585,3585,3585,65
|
|
20240216,092700,82585665,3585,3585,3585,3575,943
|
|
20240216,092600,79205520,3585,3585,3585,3580,261
|
|
20240216,092500,78271085,3580,3585,3585,3575,2157
|
|
20240216,092400,70549295,3590,3595,3595,3590,165
|
|
20240216,092300,69956395,3580,3600,3600,3580,3119
|
|
20240216,092200,58755360,3600,3580,3600,3580,5813
|
|
20240216,092100,37867775,3590,3570,3590,3565,710
|
|
20240216,092000,35334005,3590,3585,3590,3580,1001
|
|
20240216,091900,31745035,3585,3585,3585,3585,0
|
|
20240216,091800,31745035,3585,3585,3585,3585,570
|
|
20240216,091700,29701585,3585,3585,3585,3585,1
|
|
20240216,091600,29698000,3585,3585,3585,3570,18
|
|
20240216,091500,29633485,3585,3580,3585,3580,333
|
|
20240216,091400,28440345,3585,3565,3585,3565,702
|
|
20240216,091300,25929900,3580,3570,3580,3570,200
|
|
20240216,091200,25215800,3570,3575,3575,3570,633
|
|
20240216,091100,22955985,3575,3575,3580,3575,503
|
|
20240216,091000,21157695,3580,3580,3580,3580,0
|
|
20240216,090900,21157695,3580,3580,3580,3580,822
|
|
20240216,090800,18214935,3585,3585,3585,3585,5
|
|
20240216,090700,18197010,3585,3580,3590,3580,1236
|
|
20240216,090600,13761625,3590,3585,3590,3580,361
|
|
20240216,090500,12467520,3580,3580,3585,3580,602
|
|
20240216,090400,10309960,3580,3580,3580,3580,907
|
|
20240216,090300,7062900,3585,3580,3585,3580,162
|
|
20240216,090200,6482935,3580,3580,3580,3580,265
|
|
20240216,090100,5534235,3580,3580,3580,3580,1286
|
|
20240216,090000,930355,3575,3580,3580,3575,252
|