626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192300,567343780,6590,6590,6590,6590,2265
|
|
20240223,192200,567343780,6590,6590,6590,6590,0
|
|
20240223,192100,567343780,6590,6590,6590,6590,0
|
|
20240223,192000,567343780,6590,6590,6590,6590,0
|
|
20240223,191900,567343780,6590,6590,6590,6590,0
|
|
20240223,191800,567343780,6590,6590,6590,6590,0
|
|
20240223,191700,567343780,6590,6590,6590,6590,0
|
|
20240223,191600,567343780,6590,6590,6590,6590,0
|
|
20240223,191500,567343780,6590,6590,6590,6590,0
|
|
20240223,191400,567343780,6590,6590,6590,6590,0
|
|
20240223,191300,567343780,6590,6590,6590,6590,0
|
|
20240223,191200,567343780,6590,6590,6590,6590,0
|
|
20240223,191100,567343780,6590,6590,6590,6590,0
|
|
20240223,191000,567343780,6590,6590,6590,6590,0
|
|
20240223,190900,567343780,6590,6590,6590,6590,0
|
|
20240223,190800,567343780,6590,6590,6590,6590,0
|
|
20240223,190700,567343780,6590,6590,6590,6590,0
|
|
20240223,190600,567343780,6590,6590,6590,6590,0
|
|
20240223,190500,567343780,6590,6590,6590,6590,0
|
|
20240223,190400,567343780,6590,6590,6590,6590,0
|
|
20240223,190300,567343780,6590,6590,6590,6590,0
|
|
20240223,190200,567343780,6590,6590,6590,6590,0
|
|
20240223,190100,567343780,6590,6590,6590,6590,0
|
|
20240223,190000,567343780,6590,6590,6590,6590,0
|
|
20240223,185900,567343780,6590,6590,6590,6590,0
|
|
20240223,185800,567343780,6590,6590,6590,6590,0
|
|
20240223,185700,567343780,6590,6590,6590,6590,0
|
|
20240223,185600,567343780,6590,6590,6590,6590,0
|
|
20240223,185500,567343780,6590,6590,6590,6590,0
|
|
20240223,185400,567343780,6590,6590,6590,6590,0
|
|
20240223,185300,567343780,6590,6590,6590,6590,2265
|
|
20240223,185200,567343780,6590,6590,6590,6590,0
|
|
20240223,185100,567343780,6590,6590,6590,6590,0
|
|
20240223,185000,567343780,6590,6590,6590,6590,0
|
|
20240223,184900,567343780,6590,6590,6590,6590,0
|
|
20240223,184800,567343780,6590,6590,6590,6590,0
|
|
20240223,184700,567343780,6590,6590,6590,6590,0
|
|
20240223,184600,567343780,6590,6590,6590,6590,0
|
|
20240223,184500,567343780,6590,6590,6590,6590,0
|
|
20240223,184400,567343780,6590,6590,6590,6590,0
|
|
20240223,184300,567343780,6590,6590,6590,6590,0
|
|
20240223,184200,567343780,6590,6590,6590,6590,0
|
|
20240223,184100,567343780,6590,6590,6590,6590,0
|
|
20240223,184000,567343780,6590,6590,6590,6590,0
|
|
20240223,183900,567343780,6590,6590,6590,6590,0
|
|
20240223,183800,567343780,6590,6590,6590,6590,0
|
|
20240223,183700,567343780,6590,6590,6590,6590,0
|
|
20240223,183600,567343780,6590,6590,6590,6590,0
|
|
20240223,183500,567343780,6590,6590,6590,6590,0
|
|
20240223,183400,567343780,6590,6590,6590,6590,0
|
|
20240223,183300,567343780,6590,6590,6590,6590,0
|
|
20240223,183200,567343780,6590,6590,6590,6590,0
|
|
20240223,183100,567343780,6590,6590,6590,6590,0
|
|
20240223,183000,567343780,6590,6590,6590,6590,0
|
|
20240223,182900,567343780,6590,6590,6590,6590,0
|
|
20240223,182800,567343780,6590,6590,6590,6590,0
|
|
20240223,182700,567343780,6590,6590,6590,6590,0
|
|
20240223,182600,567343780,6590,6590,6590,6590,0
|
|
20240223,182500,567343780,6590,6590,6590,6590,0
|
|
20240223,182400,567343780,6590,6590,6590,6590,0
|
|
20240223,182300,567343780,6590,6590,6590,6590,2265
|
|
20240223,182200,567343780,6590,6590,6590,6590,0
|
|
20240223,182100,567343780,6590,6590,6590,6590,0
|
|
20240223,182000,567343780,6590,6590,6590,6590,0
|
|
20240223,181900,567343780,6590,6590,6590,6590,0
|
|
20240223,181800,567343780,6590,6590,6590,6590,0
|
|
20240223,181700,567343780,6590,6590,6590,6590,0
|
|
20240223,181600,567343780,6590,6590,6590,6590,0
|
|
20240223,181500,567343780,6590,6590,6590,6590,0
|
|
20240223,181400,567343780,6590,6590,6590,6590,0
|
|
20240223,181300,567343780,6590,6590,6590,6590,0
|
|
20240223,181200,567343780,6590,6590,6590,6590,0
|
|
20240223,181100,567343780,6590,6590,6590,6590,0
|
|
20240223,181000,567343780,6590,6590,6590,6590,0
|
|
20240223,180900,567343780,6590,6590,6590,6590,0
|
|
20240223,180800,567343780,6590,6590,6590,6590,0
|
|
20240223,180700,567343780,6590,6590,6590,6590,0
|
|
20240223,180600,567343780,6590,6590,6590,6590,0
|
|
20240223,180500,567343780,6590,6590,6590,6590,0
|
|
20240223,180400,567343780,6590,6590,6590,6590,0
|
|
20240223,180300,567343780,6590,6590,6590,6590,0
|
|
20240223,180200,567343780,6590,6590,6590,6590,0
|
|
20240223,180100,567343780,6590,6590,6590,6590,0
|
|
20240223,180000,567343780,6590,6590,6590,6590,0
|
|
20240223,175900,567343780,6590,6590,6590,6590,0
|
|
20240223,175800,567343780,6590,6590,6590,6590,0
|
|
20240223,175700,567343780,6590,6590,6590,6590,0
|
|
20240223,175600,567343780,6590,6590,6590,6590,0
|
|
20240223,175500,567343780,6590,6590,6590,6590,0
|
|
20240223,175400,567343780,6590,6590,6590,6590,0
|
|
20240223,175300,567343780,6590,6590,6590,6590,2265
|
|
20240223,175200,567343780,6590,6590,6590,6590,0
|
|
20240223,175100,567343780,6590,6590,6590,6590,0
|
|
20240223,175000,567343780,6590,6590,6590,6590,0
|
|
20240223,174900,567343780,6590,6590,6590,6590,0
|
|
20240223,174800,567343780,6590,6590,6590,6590,0
|
|
20240223,174700,567343780,6590,6590,6590,6590,0
|
|
20240223,174600,567343780,6590,6590,6590,6590,0
|
|
20240223,174500,567343780,6590,6590,6590,6590,0
|
|
20240223,174400,567343780,6590,6590,6590,6590,0
|
|
20240223,174300,567343780,6590,6590,6590,6590,0
|
|
20240223,174200,567343780,6590,6590,6590,6590,0
|
|
20240223,174100,567343780,6590,6590,6590,6590,0
|
|
20240223,174000,567343780,6590,6590,6590,6590,0
|
|
20240223,173900,567343780,6590,6590,6590,6590,0
|
|
20240223,173800,567343780,6590,6590,6590,6590,0
|
|
20240223,173700,567343780,6590,6590,6590,6590,0
|
|
20240223,173600,567343780,6590,6590,6590,6590,0
|
|
20240223,173500,567343780,6590,6590,6590,6590,0
|
|
20240223,173400,567343780,6590,6590,6590,6590,0
|
|
20240223,173300,567343780,6590,6590,6590,6590,0
|
|
20240223,173200,567343780,6590,6590,6590,6590,0
|
|
20240223,173100,567343780,6590,6590,6590,6590,0
|
|
20240223,173000,567343780,6590,6590,6590,6590,0
|
|
20240223,172900,567343780,6590,6590,6590,6590,0
|
|
20240223,172800,567343780,6590,6590,6590,6590,0
|
|
20240223,172700,567343780,6590,6590,6590,6590,0
|
|
20240223,172600,567343780,6590,6590,6590,6590,0
|
|
20240223,172500,567343780,6590,6590,6590,6590,0
|
|
20240223,172400,567343780,6590,6590,6590,6590,0
|
|
20240223,172300,567343780,6590,6590,6590,6590,2265
|
|
20240223,172200,567343780,6590,6590,6590,6590,0
|
|
20240223,172100,567343780,6590,6590,6590,6590,0
|
|
20240223,172000,567343780,6590,6590,6590,6590,0
|
|
20240223,171900,567343780,6590,6590,6590,6590,0
|
|
20240223,171800,567343780,6590,6590,6590,6590,0
|
|
20240223,171700,567343780,6590,6590,6590,6590,0
|
|
20240223,171600,567343780,6590,6590,6590,6590,0
|
|
20240223,171500,567343780,6590,6590,6590,6590,0
|
|
20240223,171400,567343780,6590,6590,6590,6590,0
|
|
20240223,171300,567343780,6590,6590,6590,6590,0
|
|
20240223,171200,567343780,6590,6590,6590,6590,0
|
|
20240223,171100,567343780,6590,6590,6590,6590,0
|
|
20240223,171000,567343780,6590,6590,6590,6590,0
|
|
20240223,170900,567343780,6590,6590,6590,6590,0
|
|
20240223,170800,567343780,6590,6590,6590,6590,0
|
|
20240223,170700,567343780,6590,6590,6590,6590,0
|
|
20240223,170600,567343780,6590,6590,6590,6590,0
|
|
20240223,170500,567343780,6590,6590,6590,6590,0
|
|
20240223,170400,567343780,6590,6590,6590,6590,0
|
|
20240223,170300,567343780,6590,6590,6590,6590,0
|
|
20240223,170200,567343780,6590,6590,6590,6590,0
|
|
20240223,170100,567343780,6590,6590,6590,6590,0
|
|
20240223,170000,567343780,6590,6590,6590,6590,0
|
|
20240223,165900,567343780,6590,6590,6590,6590,0
|
|
20240223,165800,567343780,6590,6590,6590,6590,0
|
|
20240223,165700,567343780,6590,6590,6590,6590,0
|
|
20240223,165600,567343780,6590,6590,6590,6590,0
|
|
20240223,165500,567343780,6590,6590,6590,6590,0
|
|
20240223,165400,567343780,6590,6590,6590,6590,0
|
|
20240223,165300,567343780,6590,6590,6590,6590,2265
|
|
20240223,165200,567343780,6590,6590,6590,6590,0
|
|
20240223,165100,567343780,6590,6590,6590,6590,0
|
|
20240223,165000,567343780,6590,6590,6590,6590,0
|
|
20240223,164900,567343780,6590,6590,6590,6590,0
|
|
20240223,164800,567343780,6590,6590,6590,6590,0
|
|
20240223,164700,567343780,6590,6590,6590,6590,0
|
|
20240223,164600,567343780,6590,6590,6590,6590,0
|
|
20240223,164500,567343780,6590,6590,6590,6590,0
|
|
20240223,164400,567343780,6590,6590,6590,6590,0
|
|
20240223,164300,567343780,6590,6590,6590,6590,0
|
|
20240223,164200,567343780,6590,6590,6590,6590,0
|
|
20240223,164100,567343780,6590,6590,6590,6590,0
|
|
20240223,164000,567343780,6590,6590,6590,6590,0
|
|
20240223,163900,567343780,6590,6590,6590,6590,0
|
|
20240223,163800,567343780,6590,6590,6590,6590,0
|
|
20240223,163700,567343780,6590,6590,6590,6590,0
|
|
20240223,163600,567343780,6590,6590,6590,6590,0
|
|
20240223,163500,567343780,6590,6590,6590,6590,0
|
|
20240223,163400,567343780,6590,6590,6590,6590,0
|
|
20240223,163300,567343780,6590,6590,6590,6590,0
|
|
20240223,163200,567343780,6590,6590,6590,6590,0
|
|
20240223,163100,567343780,6590,6590,6590,6590,0
|
|
20240223,163000,567343780,6590,6590,6590,6590,0
|
|
20240223,162900,567343780,6590,6590,6590,6590,0
|
|
20240223,162800,567343780,6590,6590,6590,6590,0
|
|
20240223,162700,567343780,6590,6590,6590,6590,0
|
|
20240223,162600,567343780,6590,6590,6590,6590,0
|
|
20240223,162500,567343780,6590,6590,6590,6590,0
|
|
20240223,162400,567343780,6590,6590,6590,6590,0
|
|
20240223,162300,567343780,6590,6590,6590,6590,2265
|
|
20240223,162200,567343780,6590,6590,6590,6590,0
|
|
20240223,162100,567343780,6590,6590,6590,6590,0
|
|
20240223,162000,567343780,6590,6590,6590,6590,0
|
|
20240223,161900,567343780,6590,6590,6590,6590,0
|
|
20240223,161800,567343780,6590,6590,6590,6590,0
|
|
20240223,161700,567343780,6590,6590,6590,6590,0
|
|
20240223,161600,567343780,6590,6590,6590,6590,0
|
|
20240223,161500,567343780,6590,6590,6590,6590,0
|
|
20240223,161400,567343780,6590,6590,6590,6590,0
|
|
20240223,161300,567343780,6590,6590,6590,6590,0
|
|
20240223,161200,567343780,6590,6590,6590,6590,0
|
|
20240223,161100,567343780,6590,6590,6590,6590,0
|
|
20240223,161000,567343780,6590,6590,6590,6590,0
|
|
20240223,160900,567343780,6590,6590,6590,6590,0
|
|
20240223,160800,567343780,6590,6590,6590,6590,0
|
|
20240223,160700,567343780,6590,6590,6590,6590,0
|
|
20240223,160600,567343780,6590,6590,6590,6590,0
|
|
20240223,160500,567343780,6590,6590,6590,6590,0
|
|
20240223,160400,567343780,6590,6590,6590,6590,0
|
|
20240223,160300,567343780,6590,6590,6590,6590,0
|
|
20240223,160200,567343780,6590,6590,6590,6590,0
|
|
20240223,160100,567343780,6590,6590,6590,6590,0
|
|
20240223,160000,567343780,6590,6590,6590,6590,0
|
|
20240223,155900,567343780,6590,6590,6590,6590,0
|
|
20240223,155800,567343780,6590,6590,6590,6590,0
|
|
20240223,155700,567343780,6590,6590,6590,6590,0
|
|
20240223,155600,567343780,6590,6590,6590,6590,0
|
|
20240223,155500,567343780,6590,6590,6590,6590,0
|
|
20240223,155400,567343780,6590,6590,6590,6590,0
|
|
20240223,155300,567343780,6590,6590,6590,6590,2265
|
|
20240223,155200,567343780,6590,6590,6590,6590,0
|
|
20240223,155100,567343780,6590,6590,6590,6590,0
|
|
20240223,155000,567343780,6590,6590,6590,6590,0
|
|
20240223,154900,567343780,6590,6590,6590,6590,0
|
|
20240223,154800,567343780,6590,6590,6590,6590,0
|
|
20240223,154700,567343780,6590,6590,6590,6590,0
|
|
20240223,154600,567343780,6590,6590,6590,6590,0
|
|
20240223,154500,567343780,6590,6590,6590,6590,0
|
|
20240223,154400,567343780,6590,6590,6590,6590,0
|
|
20240223,154300,567343780,6590,6590,6590,6590,0
|
|
20240223,154200,567343780,6590,6590,6590,6590,0
|
|
20240223,154100,567343780,6590,6590,6590,6590,0
|
|
20240223,154000,567343780,6590,6590,6590,6590,0
|
|
20240223,153900,567343780,6590,6590,6590,6590,0
|
|
20240223,153800,567343780,6590,6590,6590,6590,0
|
|
20240223,153700,567343780,6590,6590,6590,6590,0
|
|
20240223,153600,567343780,6590,6590,6590,6590,0
|
|
20240223,153500,567343780,6590,6590,6590,6590,0
|
|
20240223,153400,567343780,6590,6590,6590,6590,0
|
|
20240223,153300,567343780,6590,6590,6590,6590,0
|
|
20240223,153200,567343780,6590,6590,6590,6590,0
|
|
20240223,153100,567343780,6590,6590,6590,6590,0
|
|
20240223,153000,567343780,6590,6590,6590,6590,2265
|
|
20240223,152900,552417430,6590,6590,6590,6590,0
|
|
20240223,152800,552417430,6590,6590,6590,6590,0
|
|
20240223,152700,552417430,6590,6590,6590,6590,0
|
|
20240223,152600,552417430,6590,6590,6590,6590,0
|
|
20240223,152500,552417430,6590,6590,6590,6590,0
|
|
20240223,152400,552417430,6590,6590,6590,6590,0
|
|
20240223,152300,552417430,6590,6590,6590,6590,0
|
|
20240223,152200,552417430,6590,6590,6590,6590,0
|
|
20240223,152100,552417430,6590,6590,6590,6590,0
|
|
20240223,152000,552417430,6590,6590,6590,6590,0
|
|
20240223,151900,552417430,6590,6590,6590,6590,0
|
|
20240223,151800,552417430,6590,6580,6590,6580,456
|
|
20240223,151700,549416930,6570,6590,6590,6570,320
|
|
20240223,151600,547313310,6590,6590,6590,6580,189
|
|
20240223,151500,546068800,6590,6590,6590,6590,1
|
|
20240223,151400,546062210,6570,6570,6570,6570,200
|
|
20240223,151300,544748210,6570,6580,6580,6570,389
|
|
20240223,151200,542192470,6580,6580,6580,6580,0
|
|
20240223,151100,542192470,6580,6580,6580,6580,0
|
|
20240223,151000,542192470,6580,6580,6590,6580,810
|
|
20240223,150900,536861880,6580,6580,6580,6580,0
|
|
20240223,150800,536861880,6580,6580,6580,6580,151
|
|
20240223,150700,535868300,6580,6580,6580,6580,0
|
|
20240223,150600,535868300,6580,6580,6580,6580,0
|
|
20240223,150500,535868300,6580,6580,6580,6580,0
|
|
20240223,150400,535868300,6580,6580,6580,6580,10
|
|
20240223,150300,535802500,6570,6570,6570,6570,0
|
|
20240223,150200,535802500,6570,6570,6570,6570,136
|
|
20240223,150100,534908980,6590,6590,6590,6590,0
|
|
20240223,150000,534908980,6590,6570,6590,6570,503
|
|
20240223,145900,531594270,6570,6570,6570,6570,0
|
|
20240223,145800,531594270,6570,6580,6580,6570,330
|
|
20240223,145700,529426120,6580,6580,6580,6580,228
|
|
20240223,145600,527925880,6570,6570,6570,6570,222
|
|
20240223,145500,526467340,6570,6580,6580,6570,99
|
|
20240223,145400,525816420,6580,6580,6580,6580,500
|
|
20240223,145300,522526420,6600,6600,6600,6600,0
|
|
20240223,145200,522526420,6600,6580,6600,6560,2001
|
|
20240223,145100,509381470,6600,6600,6600,6600,0
|
|
20240223,145000,509381470,6600,6600,6600,6600,1
|
|
20240223,144900,509374870,6580,6580,6580,6580,0
|
|
20240223,144800,509374870,6580,6570,6580,6570,905
|
|
20240223,144700,503419980,6570,6580,6580,6570,3156
|
|
20240223,144600,482673500,6580,6580,6580,6580,5
|
|
20240223,144500,482640600,6580,6580,6580,6580,152
|
|
20240223,144400,481640440,6600,6600,6600,6600,0
|
|
20240223,144300,481640440,6600,6600,6600,6600,0
|
|
20240223,144200,481640440,6600,6600,6600,6600,0
|
|
20240223,144100,481640440,6600,6600,6600,6600,0
|
|
20240223,144000,481640440,6600,6600,6600,6600,10
|
|
20240223,143900,481574440,6600,6600,6600,6600,0
|
|
20240223,143800,481574440,6600,6600,6600,6600,0
|
|
20240223,143700,481574440,6600,6600,6600,6600,1
|
|
20240223,143600,481567840,6580,6580,6580,6580,0
|
|
20240223,143500,481567840,6580,6590,6590,6580,1567
|
|
20240223,143400,471256580,6590,6590,6590,6590,1
|
|
20240223,143300,471249990,6580,6580,6580,6580,0
|
|
20240223,143200,471249990,6580,6580,6580,6580,335
|
|
20240223,143100,469045690,6580,6590,6590,6580,607
|
|
20240223,143000,465047130,6600,6600,6600,6600,0
|
|
20240223,142900,465047130,6600,6580,6600,6580,11
|
|
20240223,142800,464974730,6580,6580,6580,6580,0
|
|
20240223,142700,464974730,6580,6580,6580,6580,301
|
|
20240223,142600,462994150,6600,6600,6600,6600,0
|
|
20240223,142500,462994150,6600,6600,6600,6600,0
|
|
20240223,142400,462994150,6600,6600,6600,6600,0
|
|
20240223,142300,462994150,6600,6600,6600,6600,0
|
|
20240223,142200,462994150,6600,6590,6600,6590,201
|
|
20240223,142100,461669550,6600,6600,6600,6600,0
|
|
20240223,142000,461669550,6600,6590,6600,6590,644
|
|
20240223,141900,457425580,6590,6590,6590,6590,50
|
|
20240223,141800,457096080,6590,6590,6590,6590,0
|
|
20240223,141700,457096080,6590,6590,6590,6590,0
|
|
20240223,141600,457096080,6590,6590,6590,6590,0
|
|
20240223,141500,457096080,6590,6590,6590,6590,10
|
|
20240223,141400,457030180,6590,6580,6590,6570,187
|
|
20240223,141300,455799720,6580,6580,6580,6580,15
|
|
20240223,141200,455701020,6570,6570,6570,6570,0
|
|
20240223,141100,455701020,6570,6590,6590,6570,522
|
|
20240223,141000,452271360,6580,6580,6580,6580,0
|
|
20240223,140900,452271360,6580,6580,6580,6580,7
|
|
20240223,140800,452225300,6580,6590,6590,6580,294
|
|
20240223,140700,450290770,6580,6590,6590,6580,614
|
|
20240223,140600,446250600,6600,6590,6600,6590,33
|
|
20240223,140500,446033110,6590,6590,6590,6590,65
|
|
20240223,140400,445604760,6590,6590,6590,6590,136
|
|
20240223,140300,444708520,6590,6590,6590,6590,65
|
|
20240223,140200,444280170,6600,6600,6600,6600,7
|
|
20240223,140100,444233970,6600,6600,6600,6600,0
|
|
20240223,140000,444233970,6600,6600,6600,6600,0
|
|
20240223,135900,444233970,6600,6600,6600,6600,0
|
|
20240223,135800,444233970,6600,6600,6600,6600,151
|
|
20240223,135700,443237370,6600,6600,6600,6600,40
|
|
20240223,135600,442973370,6600,6600,6600,6600,224
|
|
20240223,135500,441494970,6600,6600,6600,6600,24
|
|
20240223,135400,441336570,6610,6610,6610,6610,75
|
|
20240223,135300,440840820,6600,6600,6600,6600,0
|
|
20240223,135200,440840820,6600,6600,6600,6600,0
|
|
20240223,135100,440840820,6600,6600,6600,6600,0
|
|
20240223,135000,440840820,6600,6600,6600,6600,0
|
|
20240223,134900,440840820,6600,6600,6600,6600,0
|
|
20240223,134800,440840820,6600,6610,6610,6600,133
|
|
20240223,134700,439962020,6620,6620,6620,6620,0
|
|
20240223,134600,439962020,6620,6620,6620,6620,0
|
|
20240223,134500,439962020,6620,6620,6620,6620,0
|
|
20240223,134400,439962020,6620,6620,6620,6620,0
|
|
20240223,134300,439962020,6620,6620,6620,6620,0
|
|
20240223,134200,439962020,6620,6620,6620,6620,0
|
|
20240223,134100,439962020,6620,6620,6620,6620,0
|
|
20240223,134000,439962020,6620,6620,6620,6620,0
|
|
20240223,133900,439962020,6620,6620,6620,6620,0
|
|
20240223,133800,439962020,6620,6620,6620,6620,36
|
|
20240223,133700,439723700,6620,6620,6620,6620,1
|
|
20240223,133600,439717080,6610,6610,6610,6610,0
|
|
20240223,133500,439717080,6610,6610,6610,6610,0
|
|
20240223,133400,439717080,6610,6620,6620,6610,2
|
|
20240223,133300,439703850,6620,6620,6620,6620,0
|
|
20240223,133200,439703850,6620,6620,6620,6620,163
|
|
20240223,133100,438624790,6620,6620,6620,6620,0
|
|
20240223,133000,438624790,6620,6620,6620,6620,0
|
|
20240223,132900,438624790,6620,6580,6620,6580,9
|
|
20240223,132800,438565530,6620,6620,6620,6620,0
|
|
20240223,132700,438565530,6620,6610,6620,6610,506
|
|
20240223,132600,435218490,6610,6610,6610,6610,0
|
|
20240223,132500,435218490,6610,6580,6610,6580,281
|
|
20240223,132400,433369450,6610,6610,6610,6580,179
|
|
20240223,132300,432191570,6580,6580,6580,6580,88
|
|
20240223,132200,431612530,6580,6590,6590,6580,118
|
|
20240223,132100,430835990,6590,6590,6590,6590,131
|
|
20240223,132000,429972700,6590,6590,6590,6590,10
|
|
20240223,131900,429906800,6610,6610,6610,6610,0
|
|
20240223,131800,429906800,6610,6610,6610,6610,0
|
|
20240223,131700,429906800,6610,6600,6610,6600,250
|
|
20240223,131600,428254850,6610,6610,6610,6610,0
|
|
20240223,131500,428254850,6610,6610,6610,6610,12
|
|
20240223,131400,428175530,6610,6610,6610,6610,1
|
|
20240223,131300,428168920,6570,6580,6580,6570,200
|
|
20240223,131200,426854740,6610,6610,6610,6610,0
|
|
20240223,131100,426854740,6610,6600,6610,6600,8
|
|
20240223,131000,426801930,6600,6600,6600,6580,1127
|
|
20240223,130900,419385880,6600,6600,6600,6600,1004
|
|
20240223,130800,412759480,6600,6600,6600,6600,3
|
|
20240223,130700,412739680,6600,6600,6600,6600,0
|
|
20240223,130600,412739680,6600,6600,6600,6600,20
|
|
20240223,130500,412607680,6600,6600,6600,6600,0
|
|
20240223,130400,412607680,6600,6600,6600,6600,0
|
|
20240223,130300,412607680,6600,6600,6600,6600,188
|
|
20240223,130200,411366880,6600,6600,6600,6600,1
|
|
20240223,130100,411360280,6590,6590,6590,6590,670
|
|
20240223,130000,406944980,6590,6590,6590,6590,55
|
|
20240223,125900,406582530,6590,6590,6590,6580,206
|
|
20240223,125800,405225990,6590,6580,6590,6580,241
|
|
20240223,125700,403639000,6590,6590,6610,6590,211
|
|
20240223,125600,402248390,6590,6590,6590,6590,145
|
|
20240223,125500,401292840,6580,6580,6580,6580,4
|
|
20240223,125400,401266520,6580,6580,6580,6580,239
|
|
20240223,125300,399693900,6620,6620,6620,6620,1
|
|
20240223,125200,399687280,6580,6580,6580,6580,0
|
|
20240223,125100,399687280,6580,6580,6580,6580,0
|
|
20240223,125000,399687280,6580,6580,6580,6580,0
|
|
20240223,124900,399687280,6580,6580,6580,6580,0
|
|
20240223,124800,399687280,6580,6580,6580,6580,0
|
|
20240223,124700,399687280,6580,6580,6580,6580,0
|
|
20240223,124600,399687280,6580,6580,6580,6580,16
|
|
20240223,124500,399582000,6580,6580,6580,6580,0
|
|
20240223,124400,399582000,6580,6580,6580,6580,0
|
|
20240223,124300,399582000,6580,6590,6590,6580,519
|
|
20240223,124200,396163890,6620,6620,6620,6620,10
|
|
20240223,124100,396097690,6620,6620,6620,6620,0
|
|
20240223,124000,396097690,6620,6580,6620,6580,301
|
|
20240223,123900,394117070,6590,6590,6590,6580,1722
|
|
20240223,123800,382783790,6600,6600,6600,6600,160
|
|
20240223,123700,381727790,6620,6620,6620,6620,150
|
|
20240223,123600,380734790,6620,6620,6620,6620,1
|
|
20240223,123500,380728170,6620,6620,6620,6620,0
|
|
20240223,123400,380728170,6620,6590,6620,6590,70
|
|
20240223,123300,380265370,6590,6600,6620,6590,216
|
|
20240223,123200,378840940,6610,6610,6610,6610,0
|
|
20240223,123100,378840940,6610,6610,6610,6610,0
|
|
20240223,123000,378840940,6610,6610,6620,6610,193
|
|
20240223,122900,377565200,6590,6590,6590,6590,0
|
|
20240223,122800,377565200,6590,6590,6590,6590,20
|
|
20240223,122700,377433400,6630,6630,6630,6630,0
|
|
20240223,122600,377433400,6630,6630,6630,6630,8
|
|
20240223,122500,377380360,6630,6630,6630,6630,1
|
|
20240223,122400,377373730,6610,6610,6610,6610,1685
|
|
20240223,122300,366235880,6610,6610,6610,6610,0
|
|
20240223,122200,366235880,6610,6610,6610,6610,0
|
|
20240223,122100,366235880,6610,6610,6610,6610,1
|
|
20240223,122000,366229270,6580,6580,6580,6580,1
|
|
20240223,121900,366222690,6580,6580,6580,6580,0
|
|
20240223,121800,366222690,6580,6580,6580,6580,22
|
|
20240223,121700,366077930,6580,6580,6580,6580,0
|
|
20240223,121600,366077930,6580,6580,6580,6580,300
|
|
20240223,121500,364103930,6600,6600,6600,6600,5
|
|
20240223,121400,364070930,6600,6600,6600,6600,352
|
|
20240223,121300,361747730,6610,6610,6610,6610,7
|
|
20240223,121200,361701460,6600,6600,6600,6600,102
|
|
20240223,121100,361028260,6600,6590,6600,6590,1078
|
|
20240223,121000,353915020,6590,6590,6590,6590,54
|
|
20240223,120900,353559160,6570,6570,6570,6570,0
|
|
20240223,120800,353559160,6570,6570,6570,6570,0
|
|
20240223,120700,353559160,6570,6570,6570,6570,343
|
|
20240223,120600,351305650,6570,6570,6570,6570,0
|
|
20240223,120500,351305650,6570,6570,6570,6570,1270
|
|
20240223,120400,342961750,6570,6580,6580,6570,232
|
|
20240223,120300,341435430,6580,6580,6580,6580,0
|
|
20240223,120200,341435430,6580,6580,6580,6580,0
|
|
20240223,120100,341435430,6580,6580,6580,6580,100
|
|
20240223,120000,340777430,6580,6600,6600,6580,755
|
|
20240223,115900,335809510,6590,6590,6590,6580,7
|
|
20240223,115800,335763430,6580,6580,6580,6580,0
|
|
20240223,115700,335763430,6580,6580,6580,6580,1452
|
|
20240223,115600,326209270,6590,6590,6590,6590,80
|
|
20240223,115500,325682070,6590,6590,6590,6590,3
|
|
20240223,115400,325662300,6590,6590,6590,6590,3
|
|
20240223,115300,325642530,6590,6590,6590,6590,0
|
|
20240223,115200,325642530,6590,6590,6590,6590,3
|
|
20240223,115100,325622760,6600,6600,6600,6600,5
|
|
20240223,115000,325589760,6590,6590,6590,6590,3
|
|
20240223,114900,325569990,6600,6590,6600,6590,78
|
|
20240223,114800,325055220,6590,6590,6590,6590,100
|
|
20240223,114700,324396220,6590,6590,6590,6590,3
|
|
20240223,114600,324376450,6590,6590,6590,6590,114
|
|
20240223,114500,323625190,6590,6590,6590,6590,3
|
|
20240223,114400,323605420,6590,6590,6590,6590,0
|
|
20240223,114300,323605420,6590,6590,6590,6590,3
|
|
20240223,114200,323585650,6590,6590,6590,6590,3
|
|
20240223,114100,323565880,6610,6610,6610,6610,20
|
|
20240223,114000,323433680,6590,6590,6590,6590,3
|
|
20240223,113900,323413910,6600,6600,6600,6600,20
|
|
20240223,113800,323281910,6600,6600,6600,6600,229
|
|
20240223,113700,321770510,6600,6610,6610,6600,269
|
|
20240223,113600,319992560,6610,6610,6610,6610,0
|
|
20240223,113500,319992560,6610,6620,6620,6610,42
|
|
20240223,113400,319714550,6620,6610,6620,6610,59
|
|
20240223,113300,319324370,6610,6610,6610,6610,3
|
|
20240223,113200,319304540,6610,6620,6620,6610,67
|
|
20240223,113100,318861170,6610,6630,6630,6610,80
|
|
20240223,113000,318330850,6610,6610,6610,6610,3
|
|
20240223,112900,318311020,6610,6610,6610,6610,0
|
|
20240223,112800,318311020,6610,6610,6610,6610,3
|
|
20240223,112700,318291190,6610,6610,6610,6610,4
|
|
20240223,112600,318264750,6610,6610,6610,6610,7
|
|
20240223,112500,318218480,6610,6610,6610,6610,13
|
|
20240223,112400,318132550,6620,6620,6620,6620,27
|
|
20240223,112300,317953810,6610,6630,6630,6610,106
|
|
20240223,112200,317251290,6610,6620,6620,6610,485
|
|
20240223,112100,314044220,6620,6630,6630,6620,45
|
|
20240223,112000,313746300,6630,6630,6630,6630,15
|
|
20240223,111900,313646850,6620,6630,6630,6620,23
|
|
20240223,111800,313494390,6630,6620,6630,6620,15
|
|
20240223,111700,313394960,6630,6620,6630,6620,10
|
|
20240223,111600,313328740,6620,6630,6630,6620,34
|
|
20240223,111500,313103360,6620,6620,6620,6620,0
|
|
20240223,111400,313103360,6620,6620,6620,6620,4
|
|
20240223,111300,313076880,6620,6620,6620,6620,3
|
|
20240223,111200,313057020,6630,6630,6630,6630,11
|
|
20240223,111100,312984090,6630,6630,6630,6620,25
|
|
20240223,111000,312818370,6620,6620,6620,6620,1000
|
|
20240223,110900,306198370,6630,6630,6630,6630,0
|
|
20240223,110800,306198370,6630,6630,6630,6630,810
|
|
20240223,110700,300828070,6630,6630,6630,6630,0
|
|
20240223,110600,300828070,6630,6620,6630,6620,316
|
|
20240223,110500,298733030,6620,6630,6630,6620,902
|
|
20240223,110400,292753050,6640,6640,6640,6640,0
|
|
20240223,110300,292753050,6640,6640,6640,6640,0
|
|
20240223,110200,292753050,6640,6640,6640,6640,0
|
|
20240223,110100,292753050,6640,6640,6640,6640,50
|
|
20240223,110000,292421050,6660,6660,6660,6660,261
|
|
20240223,105900,290682790,6660,6660,6660,6650,115
|
|
20240223,105800,289916920,6660,6640,6660,6640,350
|
|
20240223,105700,287589240,6610,6610,6610,6610,0
|
|
20240223,105600,287589240,6610,6610,6610,6610,0
|
|
20240223,105500,287589240,6610,6610,6610,6610,0
|
|
20240223,105400,287589240,6610,6620,6620,6610,285
|
|
20240223,105300,285705330,6620,6620,6620,6620,3
|
|
20240223,105200,285685470,6630,6630,6630,6630,0
|
|
20240223,105100,285685470,6630,6630,6630,6630,58
|
|
20240223,105000,285300930,6630,6630,6630,6630,3
|
|
20240223,104900,285281040,6630,6640,6640,6630,9
|
|
20240223,104800,285221320,6630,6630,6630,6630,0
|
|
20240223,104700,285221320,6630,6630,6630,6630,3
|
|
20240223,104600,285201430,6630,6630,6630,6630,0
|
|
20240223,104500,285201430,6630,6630,6630,6630,3
|
|
20240223,104400,285181540,6640,6640,6640,6640,162
|
|
20240223,104300,284105860,6650,6650,6650,6650,0
|
|
20240223,104200,284105860,6650,6630,6650,6630,273
|
|
20240223,104100,282291050,6630,6630,6630,6630,0
|
|
20240223,104000,282291050,6630,6630,6630,6630,3
|
|
20240223,103900,282271160,6630,6630,6630,6630,0
|
|
20240223,103800,282271160,6630,6630,6630,6630,3
|
|
20240223,103700,282251270,6640,6630,6640,6630,4
|
|
20240223,103600,282224740,6630,6630,6630,6630,0
|
|
20240223,103500,282224740,6630,6630,6630,6630,2
|
|
20240223,103400,282211480,6630,6630,6630,6630,0
|
|
20240223,103300,282211480,6630,6630,6630,6630,3
|
|
20240223,103200,282191590,6640,6640,6640,6640,3
|
|
20240223,103100,282171670,6630,6630,6630,6630,0
|
|
20240223,103000,282171670,6630,6640,6640,6630,529
|
|
20240223,102900,278659140,6640,6640,6640,6640,101
|
|
20240223,102800,277988500,6640,6640,6640,6640,6
|
|
20240223,102700,277948660,6660,6660,6660,6660,1058
|
|
20240223,102600,270902380,6660,6660,6660,6580,3982
|
|
20240223,102500,244482790,6660,6660,6660,6660,6
|
|
20240223,102400,244442830,6660,6660,6660,6660,107
|
|
20240223,102300,243730210,6650,6660,6660,6650,883
|
|
20240223,102200,237849460,6650,6650,6650,6650,0
|
|
20240223,102100,237849460,6650,6650,6650,6650,3
|
|
20240223,102000,237829510,6670,6640,6670,6640,1591
|
|
20240223,101900,227233360,6650,6650,6650,6650,10
|
|
20240223,101800,227166860,6640,6640,6640,6640,3
|
|
20240223,101700,227146940,6640,6640,6640,6640,0
|
|
20240223,101600,227146940,6640,6650,6650,6640,177
|
|
20240223,101500,225971060,6640,6640,6640,6640,342
|
|
20240223,101400,223700180,6640,6650,6650,6640,197
|
|
20240223,101300,222390150,6650,6640,6650,6630,20
|
|
20240223,101200,222257310,6640,6620,6640,6620,999
|
|
20240223,101100,215642830,6600,6600,6600,6600,3
|
|
20240223,101000,215623030,6600,6600,6600,6600,0
|
|
20240223,100900,215623030,6600,6600,6610,6600,353
|
|
20240223,100800,213291230,6600,6600,6600,6600,503
|
|
20240223,100700,209971430,6610,6610,6610,6610,204
|
|
20240223,100600,208622990,6610,6610,6610,6610,3
|
|
20240223,100500,208603160,6610,6610,6610,6610,18
|
|
20240223,100400,208484180,6610,6610,6610,6610,7
|
|
20240223,100300,208437910,6610,6610,6610,6610,40
|
|
20240223,100200,208173510,6610,6620,6620,6610,18
|
|
20240223,100100,208054380,6620,6610,6620,6610,18
|
|
20240223,100000,207935300,6610,6610,6610,6610,0
|
|
20240223,095900,207935300,6610,6620,6620,6610,11
|
|
20240223,095800,207862510,6600,6600,6600,6600,819
|
|
20240223,095700,202457110,6600,6600,6600,6590,3546
|
|
20240223,095600,179053540,6600,6580,6600,6580,877
|
|
20240223,095500,173273800,6580,6580,6580,6580,0
|
|
20240223,095400,173273800,6580,6580,6580,6580,3
|
|
20240223,095300,173254060,6580,6590,6590,6580,100
|
|
20240223,095200,172595870,6590,6590,6590,6590,2
|
|
20240223,095100,172582690,6600,6600,6600,6600,100
|
|
20240223,095000,171922690,6590,6590,6590,6590,53
|
|
20240223,094900,171573420,6580,6580,6580,6580,3
|
|
20240223,094800,171553680,6580,6580,6580,6580,0
|
|
20240223,094700,171553680,6580,6580,6580,6580,3
|
|
20240223,094600,171533940,6580,6580,6580,6580,0
|
|
20240223,094500,171533940,6580,6580,6580,6580,21
|
|
20240223,094400,171395760,6600,6580,6600,6580,154
|
|
20240223,094300,170379420,6570,6580,6580,6570,360
|
|
20240223,094200,168014210,6580,6570,6580,6570,3788
|
|
20240223,094100,143089200,6580,6570,6580,6570,222
|
|
20240223,094000,141630130,6570,6580,6580,6570,291
|
|
20240223,093900,139715380,6580,6570,6580,6570,294
|
|
20240223,093800,137783790,6570,6570,6570,6570,754
|
|
20240223,093700,132830010,6570,6570,6580,6570,163
|
|
20240223,093600,131759090,6570,6570,6570,6570,89
|
|
20240223,093500,131174360,6570,6570,6570,6570,215
|
|
20240223,093400,129761810,6580,6580,6580,6580,110
|
|
20240223,093300,129038010,6590,6610,6610,6590,221
|
|
20240223,093200,127581380,6610,6590,6610,6590,3
|
|
20240223,093100,127561590,6630,6570,6630,6570,2630
|
|
20240223,093000,110174190,6570,6580,6580,6570,20
|
|
20240223,092900,110042620,6580,6580,6580,6580,1
|
|
20240223,092800,110036040,6580,6570,6580,6570,23
|
|
20240223,092700,109884910,6570,6570,6570,6570,0
|
|
20240223,092600,109884910,6570,6590,6590,6570,81
|
|
20240223,092500,109351220,6590,6560,6590,6560,28
|
|
20240223,092400,109167510,6560,6570,6570,6560,270
|
|
20240223,092300,107396210,6560,6590,6590,6560,4
|
|
20240223,092200,107369940,6590,6590,6590,6590,2
|
|
20240223,092100,107356760,6560,6590,6590,6560,4
|
|
20240223,092000,107330490,6580,6570,6580,6560,937
|
|
20240223,091900,101182570,6570,6570,6570,6570,101
|
|
20240223,091800,100519000,6550,6560,6580,6550,1609
|
|
20240223,091700,89963870,6560,6560,6560,6560,200
|
|
20240223,091600,88651870,6560,6560,6590,6560,1177
|
|
20240223,091500,80929110,6560,6560,6560,6560,108
|
|
20240223,091400,80220630,6560,6560,6560,6560,0
|
|
20240223,091300,80220630,6560,6560,6560,6560,303
|
|
20240223,091200,78232950,6560,6560,6560,6560,222
|
|
20240223,091100,76776630,6560,6560,6560,6560,2
|
|
20240223,091000,76763510,6590,6590,6590,6590,10
|
|
20240223,090900,76697610,6600,6600,6600,6600,344
|
|
20240223,090800,74427210,6600,6560,6600,6560,27
|
|
20240223,090700,74250050,6560,6570,6570,6560,351
|
|
20240223,090600,71946500,6560,6560,6560,6560,0
|
|
20240223,090500,71946500,6560,6560,6560,6560,243
|
|
20240223,090400,70352420,6560,6560,6560,6560,211
|
|
20240223,090300,68968260,6600,6560,6600,6550,3179
|
|
20240223,090200,48143960,6550,6600,6600,6550,5362
|
|
20240223,090100,12902510,6600,6630,6630,6590,1085
|
|
20240223,090000,5746460,6660,6630,6660,6630,866
|