587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184400,405125290,6370,6370,6370,6370,247
|
|
20240213,184300,405125290,6370,6370,6370,6370,0
|
|
20240213,184200,405125290,6370,6370,6370,6370,0
|
|
20240213,184100,405125290,6370,6370,6370,6370,0
|
|
20240213,184000,405125290,6370,6370,6370,6370,0
|
|
20240213,183900,405125290,6370,6370,6370,6370,0
|
|
20240213,183800,405125290,6370,6370,6370,6370,0
|
|
20240213,183700,405125290,6370,6370,6370,6370,0
|
|
20240213,183600,405125290,6370,6370,6370,6370,0
|
|
20240213,183500,405125290,6370,6370,6370,6370,0
|
|
20240213,183400,405125290,6370,6370,6370,6370,0
|
|
20240213,183300,405125290,6370,6370,6370,6370,0
|
|
20240213,183200,405125290,6370,6370,6370,6370,0
|
|
20240213,183100,405125290,6370,6370,6370,6370,0
|
|
20240213,183000,405125290,6370,6370,6370,6370,0
|
|
20240213,182900,405125290,6370,6370,6370,6370,0
|
|
20240213,182800,405125290,6370,6370,6370,6370,0
|
|
20240213,182700,405125290,6370,6370,6370,6370,0
|
|
20240213,182600,405125290,6370,6370,6370,6370,0
|
|
20240213,182500,405125290,6370,6370,6370,6370,0
|
|
20240213,182400,405125290,6370,6370,6370,6370,0
|
|
20240213,182300,405125290,6370,6370,6370,6370,0
|
|
20240213,182200,405125290,6370,6370,6370,6370,0
|
|
20240213,182100,405125290,6370,6370,6370,6370,0
|
|
20240213,182000,405125290,6370,6370,6370,6370,0
|
|
20240213,181900,405125290,6370,6370,6370,6370,0
|
|
20240213,181800,405125290,6370,6370,6370,6370,0
|
|
20240213,181700,405125290,6370,6370,6370,6370,0
|
|
20240213,181600,405125290,6370,6370,6370,6370,0
|
|
20240213,181500,405125290,6370,6370,6370,6370,0
|
|
20240213,181400,405125290,6370,6370,6370,6370,247
|
|
20240213,181300,405125290,6370,6370,6370,6370,0
|
|
20240213,181200,405125290,6370,6370,6370,6370,0
|
|
20240213,181100,405125290,6370,6370,6370,6370,0
|
|
20240213,181000,405125290,6370,6370,6370,6370,0
|
|
20240213,180900,405125290,6370,6370,6370,6370,0
|
|
20240213,180800,405125290,6370,6370,6370,6370,0
|
|
20240213,180700,405125290,6370,6370,6370,6370,0
|
|
20240213,180600,405125290,6370,6370,6370,6370,0
|
|
20240213,180500,405125290,6370,6370,6370,6370,0
|
|
20240213,180400,405125290,6370,6370,6370,6370,0
|
|
20240213,180300,405125290,6370,6370,6370,6370,0
|
|
20240213,180200,405125290,6370,6370,6370,6370,0
|
|
20240213,180100,405125290,6370,6370,6370,6370,0
|
|
20240213,180000,405125290,6370,6370,6370,6370,0
|
|
20240213,175900,405125290,6370,6370,6370,6370,0
|
|
20240213,175800,405125290,6370,6370,6370,6370,0
|
|
20240213,175700,405125290,6370,6370,6370,6370,0
|
|
20240213,175600,405125290,6370,6370,6370,6370,0
|
|
20240213,175500,405125290,6370,6370,6370,6370,0
|
|
20240213,175400,405125290,6370,6370,6370,6370,0
|
|
20240213,175300,405125290,6370,6370,6370,6370,0
|
|
20240213,175200,405125290,6370,6370,6370,6370,0
|
|
20240213,175100,405125290,6370,6370,6370,6370,0
|
|
20240213,175000,405125290,6370,6370,6370,6370,0
|
|
20240213,174900,405125290,6370,6370,6370,6370,0
|
|
20240213,174800,405125290,6370,6370,6370,6370,0
|
|
20240213,174700,405125290,6370,6370,6370,6370,0
|
|
20240213,174600,405125290,6370,6370,6370,6370,0
|
|
20240213,174500,405125290,6370,6370,6370,6370,0
|
|
20240213,174400,405125290,6370,6370,6370,6370,247
|
|
20240213,174300,405125290,6370,6370,6370,6370,0
|
|
20240213,174200,405125290,6370,6370,6370,6370,0
|
|
20240213,174100,405125290,6370,6370,6370,6370,0
|
|
20240213,174000,405125290,6370,6370,6370,6370,0
|
|
20240213,173900,405125290,6370,6370,6370,6370,0
|
|
20240213,173800,405125290,6370,6370,6370,6370,0
|
|
20240213,173700,405125290,6370,6370,6370,6370,0
|
|
20240213,173600,405125290,6370,6370,6370,6370,0
|
|
20240213,173500,405125290,6370,6370,6370,6370,0
|
|
20240213,173400,405125290,6370,6370,6370,6370,0
|
|
20240213,173300,405125290,6370,6370,6370,6370,0
|
|
20240213,173200,405125290,6370,6370,6370,6370,0
|
|
20240213,173100,405125290,6370,6370,6370,6370,0
|
|
20240213,173000,405125290,6370,6370,6370,6370,0
|
|
20240213,172900,405125290,6370,6370,6370,6370,0
|
|
20240213,172800,405125290,6370,6370,6370,6370,0
|
|
20240213,172700,405125290,6370,6370,6370,6370,0
|
|
20240213,172600,405125290,6370,6370,6370,6370,0
|
|
20240213,172500,405125290,6370,6370,6370,6370,0
|
|
20240213,172400,405125290,6370,6370,6370,6370,0
|
|
20240213,172300,405125290,6370,6370,6370,6370,0
|
|
20240213,172200,405125290,6370,6370,6370,6370,0
|
|
20240213,172100,405125290,6370,6370,6370,6370,0
|
|
20240213,172000,405125290,6370,6370,6370,6370,0
|
|
20240213,171900,405125290,6370,6370,6370,6370,0
|
|
20240213,171800,405125290,6370,6370,6370,6370,0
|
|
20240213,171700,405125290,6370,6370,6370,6370,0
|
|
20240213,171600,405125290,6370,6370,6370,6370,0
|
|
20240213,171500,405125290,6370,6370,6370,6370,0
|
|
20240213,171400,405125290,6370,6370,6370,6370,247
|
|
20240213,171300,405125290,6370,6370,6370,6370,0
|
|
20240213,171200,405125290,6370,6370,6370,6370,0
|
|
20240213,171100,405125290,6370,6370,6370,6370,0
|
|
20240213,171000,405125290,6370,6370,6370,6370,0
|
|
20240213,170900,405125290,6370,6370,6370,6370,0
|
|
20240213,170800,405125290,6370,6370,6370,6370,0
|
|
20240213,170700,405125290,6370,6370,6370,6370,0
|
|
20240213,170600,405125290,6370,6370,6370,6370,0
|
|
20240213,170500,405125290,6370,6370,6370,6370,0
|
|
20240213,170400,405125290,6370,6370,6370,6370,0
|
|
20240213,170300,405125290,6370,6370,6370,6370,0
|
|
20240213,170200,405125290,6370,6370,6370,6370,0
|
|
20240213,170100,405125290,6370,6370,6370,6370,0
|
|
20240213,170000,405125290,6370,6370,6370,6370,0
|
|
20240213,165900,405125290,6370,6370,6370,6370,0
|
|
20240213,165800,405125290,6370,6370,6370,6370,0
|
|
20240213,165700,405125290,6370,6370,6370,6370,0
|
|
20240213,165600,405125290,6370,6370,6370,6370,0
|
|
20240213,165500,405125290,6370,6370,6370,6370,0
|
|
20240213,165400,405125290,6370,6370,6370,6370,0
|
|
20240213,165300,405125290,6370,6370,6370,6370,0
|
|
20240213,165200,405125290,6370,6370,6370,6370,0
|
|
20240213,165100,405125290,6370,6370,6370,6370,0
|
|
20240213,165000,405125290,6370,6370,6370,6370,0
|
|
20240213,164900,405125290,6370,6370,6370,6370,0
|
|
20240213,164800,405125290,6370,6370,6370,6370,0
|
|
20240213,164700,405125290,6370,6370,6370,6370,0
|
|
20240213,164600,405125290,6370,6370,6370,6370,0
|
|
20240213,164500,405125290,6370,6370,6370,6370,0
|
|
20240213,164400,405125290,6370,6370,6370,6370,247
|
|
20240213,164300,405125290,6370,6370,6370,6370,0
|
|
20240213,164200,405125290,6370,6370,6370,6370,0
|
|
20240213,164100,405125290,6370,6370,6370,6370,0
|
|
20240213,164000,405125290,6370,6370,6370,6370,0
|
|
20240213,163900,405125290,6370,6370,6370,6370,0
|
|
20240213,163800,405125290,6370,6370,6370,6370,0
|
|
20240213,163700,405125290,6370,6370,6370,6370,0
|
|
20240213,163600,405125290,6370,6370,6370,6370,0
|
|
20240213,163500,405125290,6370,6370,6370,6370,0
|
|
20240213,163400,405125290,6370,6370,6370,6370,0
|
|
20240213,163300,405125290,6370,6370,6370,6370,0
|
|
20240213,163200,405125290,6370,6370,6370,6370,0
|
|
20240213,163100,405125290,6370,6370,6370,6370,0
|
|
20240213,163000,405125290,6370,6370,6370,6370,0
|
|
20240213,162900,405125290,6370,6370,6370,6370,0
|
|
20240213,162800,405125290,6370,6370,6370,6370,0
|
|
20240213,162700,405125290,6370,6370,6370,6370,0
|
|
20240213,162600,405125290,6370,6370,6370,6370,0
|
|
20240213,162500,405125290,6370,6370,6370,6370,0
|
|
20240213,162400,405125290,6370,6370,6370,6370,0
|
|
20240213,162300,405125290,6370,6370,6370,6370,0
|
|
20240213,162200,405125290,6370,6370,6370,6370,0
|
|
20240213,162100,405125290,6370,6370,6370,6370,0
|
|
20240213,162000,405125290,6370,6370,6370,6370,0
|
|
20240213,161900,405125290,6370,6370,6370,6370,0
|
|
20240213,161800,405125290,6370,6370,6370,6370,0
|
|
20240213,161700,405125290,6370,6370,6370,6370,0
|
|
20240213,161600,405125290,6370,6370,6370,6370,0
|
|
20240213,161500,405125290,6370,6370,6370,6370,0
|
|
20240213,161400,405125290,6370,6370,6370,6370,247
|
|
20240213,161300,405125290,6370,6370,6370,6370,0
|
|
20240213,161200,405125290,6370,6370,6370,6370,0
|
|
20240213,161100,405125290,6370,6370,6370,6370,0
|
|
20240213,161000,405125290,6370,6370,6370,6370,0
|
|
20240213,160900,405125290,6370,6370,6370,6370,0
|
|
20240213,160800,405125290,6370,6370,6370,6370,0
|
|
20240213,160700,405125290,6370,6370,6370,6370,0
|
|
20240213,160600,405125290,6370,6370,6370,6370,0
|
|
20240213,160500,405125290,6370,6370,6370,6370,0
|
|
20240213,160400,405125290,6370,6370,6370,6370,0
|
|
20240213,160300,405125290,6370,6370,6370,6370,0
|
|
20240213,160200,405125290,6370,6370,6370,6370,0
|
|
20240213,160100,405125290,6370,6370,6370,6370,0
|
|
20240213,160000,405125290,6370,6370,6370,6370,0
|
|
20240213,155900,405125290,6370,6370,6370,6370,0
|
|
20240213,155800,405125290,6370,6370,6370,6370,0
|
|
20240213,155700,405125290,6370,6370,6370,6370,0
|
|
20240213,155600,405125290,6370,6370,6370,6370,0
|
|
20240213,155500,405125290,6370,6370,6370,6370,0
|
|
20240213,155400,405125290,6370,6370,6370,6370,0
|
|
20240213,155300,405125290,6370,6370,6370,6370,0
|
|
20240213,155200,405125290,6370,6370,6370,6370,0
|
|
20240213,155100,405125290,6370,6370,6370,6370,0
|
|
20240213,155000,405125290,6370,6370,6370,6370,0
|
|
20240213,154900,405125290,6370,6370,6370,6370,0
|
|
20240213,154800,405125290,6370,6370,6370,6370,0
|
|
20240213,154700,405125290,6370,6370,6370,6370,0
|
|
20240213,154600,405125290,6370,6370,6370,6370,0
|
|
20240213,154500,405125290,6370,6370,6370,6370,0
|
|
20240213,154400,405125290,6370,6370,6370,6370,247
|
|
20240213,154300,405125290,6370,6370,6370,6370,0
|
|
20240213,154200,405125290,6370,6370,6370,6370,0
|
|
20240213,154100,405125290,6370,6370,6370,6370,0
|
|
20240213,154000,405125290,6370,6370,6370,6370,0
|
|
20240213,153900,405125290,6370,6370,6370,6370,0
|
|
20240213,153800,405125290,6370,6370,6370,6370,0
|
|
20240213,153700,405125290,6370,6370,6370,6370,0
|
|
20240213,153600,405125290,6370,6370,6370,6370,0
|
|
20240213,153500,405125290,6370,6370,6370,6370,0
|
|
20240213,153400,405125290,6370,6370,6370,6370,0
|
|
20240213,153300,405125290,6370,6370,6370,6370,0
|
|
20240213,153200,405125290,6370,6370,6370,6370,0
|
|
20240213,153100,405125290,6370,6370,6370,6370,0
|
|
20240213,153000,405125290,6370,6370,6370,6370,247
|
|
20240213,152900,403551900,6340,6340,6340,6340,0
|
|
20240213,152800,403551900,6340,6340,6340,6340,0
|
|
20240213,152700,403551900,6340,6340,6340,6340,0
|
|
20240213,152600,403551900,6340,6340,6340,6340,0
|
|
20240213,152500,403551900,6340,6340,6340,6340,0
|
|
20240213,152400,403551900,6340,6340,6340,6340,0
|
|
20240213,152300,403551900,6340,6340,6340,6340,0
|
|
20240213,152200,403551900,6340,6340,6340,6340,0
|
|
20240213,152100,403551900,6340,6340,6340,6340,0
|
|
20240213,152000,403551900,6340,6340,6340,6340,0
|
|
20240213,151900,403551900,6340,6340,6340,6340,477
|
|
20240213,151800,400527720,6330,6330,6330,6330,0
|
|
20240213,151700,400527720,6330,6330,6330,6330,0
|
|
20240213,151600,400527720,6330,6330,6330,6330,0
|
|
20240213,151500,400527720,6330,6340,6340,6330,51
|
|
20240213,151400,400204870,6320,6330,6330,6320,100
|
|
20240213,151300,399572860,6320,6320,6320,6320,0
|
|
20240213,151200,399572860,6320,6320,6320,6320,0
|
|
20240213,151100,399572860,6320,6320,6320,6320,1888
|
|
20240213,151000,387640700,6320,6330,6330,6320,2553
|
|
20240213,150900,371495810,6330,6340,6340,6330,28
|
|
20240213,150800,371318510,6330,6330,6330,6330,0
|
|
20240213,150700,371318510,6330,6330,6330,6330,0
|
|
20240213,150600,371318510,6330,6330,6330,6330,0
|
|
20240213,150500,371318510,6330,6330,6330,6330,0
|
|
20240213,150400,371318510,6330,6330,6330,6330,0
|
|
20240213,150300,371318510,6330,6330,6330,6330,562
|
|
20240213,150200,367761050,6330,6330,6330,6330,1009
|
|
20240213,150100,361374080,6320,6320,6320,6320,0
|
|
20240213,150000,361374080,6320,6320,6320,6320,1300
|
|
20240213,145900,353158080,6320,6330,6330,6320,22
|
|
20240213,145800,353018840,6330,6330,6330,6330,0
|
|
20240213,145700,353018840,6330,6330,6330,6330,12
|
|
20240213,145600,352942880,6330,6330,6330,6330,0
|
|
20240213,145500,352942880,6330,6330,6330,6330,0
|
|
20240213,145400,352942880,6330,6330,6330,6330,0
|
|
20240213,145300,352942880,6330,6330,6330,6330,0
|
|
20240213,145200,352942880,6330,6330,6330,6330,0
|
|
20240213,145100,352942880,6330,6330,6330,6330,0
|
|
20240213,145000,352942880,6330,6330,6330,6330,0
|
|
20240213,144900,352942880,6330,6330,6330,6330,58
|
|
20240213,144800,352575740,6330,6330,6330,6330,0
|
|
20240213,144700,352575740,6330,6330,6330,6330,0
|
|
20240213,144600,352575740,6330,6330,6330,6330,0
|
|
20240213,144500,352575740,6330,6330,6330,6330,115
|
|
20240213,144400,351847790,6330,6340,6340,6330,55
|
|
20240213,144300,351499120,6340,6340,6340,6340,5
|
|
20240213,144200,351467420,6340,6340,6340,6340,0
|
|
20240213,144100,351467420,6340,6340,6340,6340,0
|
|
20240213,144000,351467420,6340,6340,6340,6340,0
|
|
20240213,143900,351467420,6340,6340,6340,6340,0
|
|
20240213,143800,351467420,6340,6340,6340,6340,10
|
|
20240213,143700,351404020,6340,6340,6340,6340,60
|
|
20240213,143600,351023620,6340,6340,6340,6340,0
|
|
20240213,143500,351023620,6340,6340,6340,6340,0
|
|
20240213,143400,351023620,6340,6340,6340,6340,0
|
|
20240213,143300,351023620,6340,6340,6340,6340,0
|
|
20240213,143200,351023620,6340,6340,6340,6340,50
|
|
20240213,143100,350706620,6330,6330,6330,6330,0
|
|
20240213,143000,350706620,6330,6330,6330,6330,0
|
|
20240213,142900,350706620,6330,6330,6330,6330,0
|
|
20240213,142800,350706620,6330,6330,6330,6330,0
|
|
20240213,142700,350706620,6330,6330,6330,6330,0
|
|
20240213,142600,350706620,6330,6330,6330,6330,5
|
|
20240213,142500,350674970,6320,6320,6320,6320,10
|
|
20240213,142400,350611770,6330,6330,6330,6330,0
|
|
20240213,142300,350611770,6330,6330,6330,6330,0
|
|
20240213,142200,350611770,6330,6330,6330,6330,0
|
|
20240213,142100,350611770,6330,6330,6330,6330,0
|
|
20240213,142000,350611770,6330,6330,6330,6330,0
|
|
20240213,141900,350611770,6330,6330,6330,6330,0
|
|
20240213,141800,350611770,6330,6330,6330,6330,0
|
|
20240213,141700,350611770,6330,6330,6330,6330,66
|
|
20240213,141600,350193990,6330,6330,6330,6330,0
|
|
20240213,141500,350193990,6330,6330,6330,6330,0
|
|
20240213,141400,350193990,6330,6330,6330,6330,0
|
|
20240213,141300,350193990,6330,6330,6330,6330,0
|
|
20240213,141200,350193990,6330,6330,6330,6330,0
|
|
20240213,141100,350193990,6330,6330,6330,6330,2
|
|
20240213,141000,350181330,6300,6320,6320,6300,3000
|
|
20240213,140900,331251530,6320,6320,6320,6320,0
|
|
20240213,140800,331251530,6320,6320,6320,6320,0
|
|
20240213,140700,331251530,6320,6320,6320,6320,0
|
|
20240213,140600,331251530,6320,6320,6320,6320,0
|
|
20240213,140500,331251530,6320,6320,6320,6320,0
|
|
20240213,140400,331251530,6320,6320,6320,6320,0
|
|
20240213,140300,331251530,6320,6320,6320,6320,0
|
|
20240213,140200,331251530,6320,6310,6320,6310,2172
|
|
20240213,140100,317526870,6310,6320,6320,6310,1166
|
|
20240213,140000,310158750,6330,6330,6330,6330,118
|
|
20240213,135900,309411810,6340,6340,6340,6340,0
|
|
20240213,135800,309411810,6340,6340,6340,6340,0
|
|
20240213,135700,309411810,6340,6340,6340,6340,0
|
|
20240213,135600,309411810,6340,6340,6340,6340,0
|
|
20240213,135500,309411810,6340,6340,6340,6340,322
|
|
20240213,135400,307370330,6330,6340,6340,6310,1536
|
|
20240213,135300,297676800,6330,6320,6330,6310,2635
|
|
20240213,135200,281037390,6330,6350,6350,6330,1186
|
|
20240213,135100,273523450,6340,6340,6340,6340,0
|
|
20240213,135000,273523450,6340,6350,6350,6340,17
|
|
20240213,134900,273415510,6350,6350,6350,6350,0
|
|
20240213,134800,273415510,6350,6350,6350,6350,16
|
|
20240213,134700,273313910,6350,6350,6350,6350,195
|
|
20240213,134600,272075660,6350,6350,6350,6350,0
|
|
20240213,134500,272075660,6350,6350,6350,6350,0
|
|
20240213,134400,272075660,6350,6350,6350,6350,0
|
|
20240213,134300,272075660,6350,6350,6350,6350,0
|
|
20240213,134200,272075660,6350,6350,6350,6350,0
|
|
20240213,134100,272075660,6350,6350,6350,6350,0
|
|
20240213,134000,272075660,6350,6350,6350,6350,0
|
|
20240213,133900,272075660,6350,6350,6350,6350,0
|
|
20240213,133800,272075660,6350,6350,6350,6350,0
|
|
20240213,133700,272075660,6350,6350,6350,6350,0
|
|
20240213,133600,272075660,6350,6350,6350,6350,0
|
|
20240213,133500,272075660,6350,6350,6350,6350,0
|
|
20240213,133400,272075660,6350,6350,6350,6350,0
|
|
20240213,133300,272075660,6350,6350,6350,6350,0
|
|
20240213,133200,272075660,6350,6350,6350,6350,1
|
|
20240213,133100,272069310,6350,6350,6350,6350,0
|
|
20240213,133000,272069310,6350,6350,6350,6350,0
|
|
20240213,132900,272069310,6350,6350,6350,6350,0
|
|
20240213,132800,272069310,6350,6350,6350,6350,0
|
|
20240213,132700,272069310,6350,6350,6350,6350,45
|
|
20240213,132600,271783560,6370,6370,6370,6370,1
|
|
20240213,132500,271777190,6350,6350,6350,6350,0
|
|
20240213,132400,271777190,6350,6350,6350,6350,0
|
|
20240213,132300,271777190,6350,6350,6350,6350,0
|
|
20240213,132200,271777190,6350,6350,6350,6350,0
|
|
20240213,132100,271777190,6350,6350,6350,6350,0
|
|
20240213,132000,271777190,6350,6350,6350,6350,0
|
|
20240213,131900,271777190,6350,6350,6350,6340,1041
|
|
20240213,131800,265176710,6360,6360,6360,6360,0
|
|
20240213,131700,265176710,6360,6360,6360,6360,0
|
|
20240213,131600,265176710,6360,6360,6360,6360,87
|
|
20240213,131500,264623390,6350,6350,6350,6350,0
|
|
20240213,131400,264623390,6350,6350,6350,6350,0
|
|
20240213,131300,264623390,6350,6350,6350,6350,0
|
|
20240213,131200,264623390,6350,6350,6350,6350,0
|
|
20240213,131100,264623390,6350,6350,6350,6350,0
|
|
20240213,131000,264623390,6350,6350,6350,6350,165
|
|
20240213,130900,263575640,6340,6340,6340,6340,0
|
|
20240213,130800,263575640,6340,6340,6340,6340,0
|
|
20240213,130700,263575640,6340,6340,6340,6340,0
|
|
20240213,130600,263575640,6340,6340,6340,6340,0
|
|
20240213,130500,263575640,6340,6340,6340,6340,0
|
|
20240213,130400,263575640,6340,6340,6340,6340,0
|
|
20240213,130300,263575640,6340,6340,6340,6340,0
|
|
20240213,130200,263575640,6340,6340,6340,6340,0
|
|
20240213,130100,263575640,6340,6340,6340,6340,0
|
|
20240213,130000,263575640,6340,6340,6340,6340,0
|
|
20240213,125900,263575640,6340,6340,6340,6340,0
|
|
20240213,125800,263575640,6340,6340,6340,6340,0
|
|
20240213,125700,263575640,6340,6340,6340,6340,0
|
|
20240213,125600,263575640,6340,6340,6340,6340,0
|
|
20240213,125500,263575640,6340,6340,6340,6340,0
|
|
20240213,125400,263575640,6340,6340,6340,6340,0
|
|
20240213,125300,263575640,6340,6340,6340,6340,0
|
|
20240213,125200,263575640,6340,6340,6340,6340,250
|
|
20240213,125100,261990640,6350,6350,6350,6350,0
|
|
20240213,125000,261990640,6350,6350,6350,6350,5
|
|
20240213,124900,261958890,6350,6350,6350,6350,1
|
|
20240213,124800,261952540,6340,6350,6350,6340,555
|
|
20240213,124700,258433800,6350,6350,6350,6350,0
|
|
20240213,124600,258433800,6350,6350,6350,6350,0
|
|
20240213,124500,258433800,6350,6350,6350,6340,556
|
|
20240213,124400,254908740,6340,6350,6350,6340,555
|
|
20240213,124300,251390030,6340,6340,6340,6340,0
|
|
20240213,124200,251390030,6340,6340,6340,6340,0
|
|
20240213,124100,251390030,6340,6340,6340,6340,0
|
|
20240213,124000,251390030,6340,6340,6340,6340,0
|
|
20240213,123900,251390030,6340,6340,6340,6340,0
|
|
20240213,123800,251390030,6340,6340,6340,6340,0
|
|
20240213,123700,251390030,6340,6340,6340,6340,0
|
|
20240213,123600,251390030,6340,6340,6340,6340,0
|
|
20240213,123500,251390030,6340,6340,6340,6340,100
|
|
20240213,123400,250756030,6340,6340,6340,6340,27
|
|
20240213,123300,250584850,6350,6350,6350,6350,17
|
|
20240213,123200,250476900,6340,6340,6340,6340,0
|
|
20240213,123100,250476900,6340,6340,6340,6340,0
|
|
20240213,123000,250476900,6340,6340,6340,6340,0
|
|
20240213,122900,250476900,6340,6350,6350,6340,1000
|
|
20240213,122800,244136550,6340,6340,6340,6340,0
|
|
20240213,122700,244136550,6340,6340,6340,6340,0
|
|
20240213,122600,244136550,6340,6340,6340,6340,0
|
|
20240213,122500,244136550,6340,6380,6380,6340,2300
|
|
20240213,122400,229508570,6390,6390,6390,6390,0
|
|
20240213,122300,229508570,6390,6390,6390,6390,0
|
|
20240213,122200,229508570,6390,6390,6390,6390,0
|
|
20240213,122100,229508570,6390,6390,6390,6390,5
|
|
20240213,122000,229476620,6380,6380,6380,6380,0
|
|
20240213,121900,229476620,6380,6380,6380,6380,0
|
|
20240213,121800,229476620,6380,6380,6380,6380,0
|
|
20240213,121700,229476620,6380,6380,6380,6380,0
|
|
20240213,121600,229476620,6380,6380,6380,6380,0
|
|
20240213,121500,229476620,6380,6380,6380,6380,0
|
|
20240213,121400,229476620,6380,6380,6380,6380,0
|
|
20240213,121300,229476620,6380,6380,6380,6380,0
|
|
20240213,121200,229476620,6380,6380,6380,6380,0
|
|
20240213,121100,229476620,6380,6380,6380,6380,0
|
|
20240213,121000,229476620,6380,6380,6380,6380,1
|
|
20240213,120900,229470240,6390,6390,6390,6390,0
|
|
20240213,120800,229470240,6390,6390,6390,6390,0
|
|
20240213,120700,229470240,6390,6390,6390,6390,0
|
|
20240213,120600,229470240,6390,6390,6390,6390,0
|
|
20240213,120500,229470240,6390,6390,6390,6390,0
|
|
20240213,120400,229470240,6390,6390,6390,6390,0
|
|
20240213,120300,229470240,6390,6390,6390,6390,0
|
|
20240213,120200,229470240,6390,6390,6390,6390,0
|
|
20240213,120100,229470240,6390,6390,6390,6390,0
|
|
20240213,120000,229470240,6390,6390,6390,6390,0
|
|
20240213,115900,229470240,6390,6390,6390,6390,600
|
|
20240213,115800,225636240,6410,6410,6410,6410,0
|
|
20240213,115700,225636240,6410,6410,6410,6410,0
|
|
20240213,115600,225636240,6410,6410,6410,6410,36
|
|
20240213,115500,225405480,6380,6380,6380,6380,0
|
|
20240213,115400,225405480,6380,6390,6390,6380,1000
|
|
20240213,115300,219025100,6390,6390,6390,6390,0
|
|
20240213,115200,219025100,6390,6390,6390,6390,0
|
|
20240213,115100,219025100,6390,6390,6390,6390,0
|
|
20240213,115000,219025100,6390,6390,6390,6390,0
|
|
20240213,114900,219025100,6390,6390,6390,6390,61
|
|
20240213,114800,218635310,6400,6400,6400,6400,0
|
|
20240213,114700,218635310,6400,6400,6400,6400,0
|
|
20240213,114600,218635310,6400,6400,6400,6400,153
|
|
20240213,114500,217656110,6400,6420,6420,6400,1269
|
|
20240213,114400,209527330,6420,6420,6420,6420,0
|
|
20240213,114300,209527330,6420,6420,6420,6420,0
|
|
20240213,114200,209527330,6420,6420,6420,6420,0
|
|
20240213,114100,209527330,6420,6420,6420,6420,0
|
|
20240213,114000,209527330,6420,6420,6420,6420,0
|
|
20240213,113900,209527330,6420,6420,6420,6420,0
|
|
20240213,113800,209527330,6420,6420,6420,6420,0
|
|
20240213,113700,209527330,6420,6420,6420,6420,0
|
|
20240213,113600,209527330,6420,6420,6420,6420,0
|
|
20240213,113500,209527330,6420,6420,6420,6420,0
|
|
20240213,113400,209527330,6420,6420,6420,6420,0
|
|
20240213,113300,209527330,6420,6420,6420,6420,0
|
|
20240213,113200,209527330,6420,6420,6420,6420,0
|
|
20240213,113100,209527330,6420,6440,6440,6420,36
|
|
20240213,113000,209296010,6440,6440,6440,6440,0
|
|
20240213,112900,209296010,6440,6440,6440,6440,0
|
|
20240213,112800,209296010,6440,6440,6440,6440,0
|
|
20240213,112700,209296010,6440,6440,6440,6440,0
|
|
20240213,112600,209296010,6440,6440,6440,6440,0
|
|
20240213,112500,209296010,6440,6440,6440,6440,0
|
|
20240213,112400,209296010,6440,6440,6440,6440,0
|
|
20240213,112300,209296010,6440,6440,6440,6440,0
|
|
20240213,112200,209296010,6440,6440,6440,6440,0
|
|
20240213,112100,209296010,6440,6440,6440,6440,11
|
|
20240213,112000,209225170,6440,6440,6440,6440,15
|
|
20240213,111900,209128570,6440,6440,6440,6440,24
|
|
20240213,111800,208974010,6440,6440,6440,6440,50
|
|
20240213,111700,208652010,6440,6440,6440,6440,0
|
|
20240213,111600,208652010,6440,6440,6440,6440,165
|
|
20240213,111500,207589410,6420,6420,6420,6420,8
|
|
20240213,111400,207538050,6420,6420,6420,6420,0
|
|
20240213,111300,207538050,6420,6420,6420,6420,0
|
|
20240213,111200,207538050,6420,6420,6420,6420,0
|
|
20240213,111100,207538050,6420,6420,6420,6420,0
|
|
20240213,111000,207538050,6420,6420,6420,6420,0
|
|
20240213,110900,207538050,6420,6420,6420,6420,150
|
|
20240213,110800,206575050,6430,6440,6440,6430,4
|
|
20240213,110700,206549310,6430,6430,6430,6430,0
|
|
20240213,110600,206549310,6430,6430,6430,6430,0
|
|
20240213,110500,206549310,6430,6430,6430,6430,0
|
|
20240213,110400,206549310,6430,6430,6430,6430,0
|
|
20240213,110300,206549310,6430,6430,6430,6430,0
|
|
20240213,110200,206549310,6430,6430,6430,6430,0
|
|
20240213,110100,206549310,6430,6430,6430,6430,0
|
|
20240213,110000,206549310,6430,6430,6430,6430,10
|
|
20240213,105900,206485010,6430,6430,6430,6430,20
|
|
20240213,105800,206356410,6430,6430,6430,6430,6
|
|
20240213,105700,206317830,6420,6420,6420,6420,0
|
|
20240213,105600,206317830,6420,6420,6420,6420,16
|
|
20240213,105500,206215110,6420,6420,6420,6420,0
|
|
20240213,105400,206215110,6420,6420,6420,6420,0
|
|
20240213,105300,206215110,6420,6420,6420,6420,1
|
|
20240213,105200,206208690,6420,6420,6420,6420,0
|
|
20240213,105100,206208690,6420,6420,6420,6420,0
|
|
20240213,105000,206208690,6420,6420,6420,6420,0
|
|
20240213,104900,206208690,6420,6420,6420,6420,0
|
|
20240213,104800,206208690,6420,6420,6420,6420,2
|
|
20240213,104700,206195850,6400,6400,6400,6400,0
|
|
20240213,104600,206195850,6400,6400,6400,6400,415
|
|
20240213,104500,203539850,6400,6400,6400,6400,0
|
|
20240213,104400,203539850,6400,6400,6400,6400,0
|
|
20240213,104300,203539850,6400,6400,6400,6400,10
|
|
20240213,104200,203475850,6400,6400,6400,6400,166
|
|
20240213,104100,202413450,6390,6400,6400,6390,1000
|
|
20240213,104000,196023340,6420,6420,6420,6420,600
|
|
20240213,103900,192171340,6420,6380,6420,6380,1297
|
|
20240213,103800,183880480,6430,6370,6430,6370,3000
|
|
20240213,103700,164666860,6360,6360,6360,6360,777
|
|
20240213,103600,159725140,6370,6370,6370,6370,0
|
|
20240213,103500,159725140,6370,6370,6370,6370,0
|
|
20240213,103400,159725140,6370,6370,6370,6370,0
|
|
20240213,103300,159725140,6370,6370,6370,6370,0
|
|
20240213,103200,159725140,6370,6370,6370,6370,300
|
|
20240213,103100,157814140,6370,6370,6370,6370,0
|
|
20240213,103000,157814140,6370,6370,6370,6370,0
|
|
20240213,102900,157814140,6370,6370,6370,6370,0
|
|
20240213,102800,157814140,6370,6370,6370,6370,0
|
|
20240213,102700,157814140,6370,6370,6370,6370,250
|
|
20240213,102600,156221640,6380,6380,6380,6380,50
|
|
20240213,102500,155902640,6380,6400,6400,6380,493
|
|
20240213,102400,152755980,6420,6420,6420,6420,0
|
|
20240213,102300,152755980,6420,6420,6420,6420,0
|
|
20240213,102200,152755980,6420,6420,6420,6420,1
|
|
20240213,102100,152749560,6410,6400,6410,6390,771
|
|
20240213,102000,147819120,6400,6400,6420,6400,231
|
|
20240213,101900,146338730,6400,6400,6400,6400,173
|
|
20240213,101800,145231530,6390,6390,6390,6390,0
|
|
20240213,101700,145231530,6390,6390,6390,6390,12
|
|
20240213,101600,145154850,6390,6390,6400,6390,18
|
|
20240213,101500,145039800,6390,6390,6390,6390,11
|
|
20240213,101400,144969510,6390,6390,6390,6390,113
|
|
20240213,101300,144247440,6390,6400,6400,6390,810
|
|
20240213,101200,139063590,6400,6420,6420,6400,182
|
|
20240213,101100,137897360,6430,6430,6430,6430,0
|
|
20240213,101000,137897360,6430,6430,6430,6430,0
|
|
20240213,100900,137897360,6430,6430,6430,6430,0
|
|
20240213,100800,137897360,6430,6430,6430,6430,0
|
|
20240213,100700,137897360,6430,6430,6430,6430,151
|
|
20240213,100600,136926430,6420,6420,6420,6420,0
|
|
20240213,100500,136926430,6420,6420,6420,6420,0
|
|
20240213,100400,136926430,6420,6420,6420,6420,50
|
|
20240213,100300,136605430,6420,6420,6420,6420,0
|
|
20240213,100200,136605430,6420,6420,6420,6420,0
|
|
20240213,100100,136605430,6420,6420,6420,6420,0
|
|
20240213,100000,136605430,6420,6420,6420,6420,0
|
|
20240213,095900,136605430,6420,6420,6420,6420,101
|
|
20240213,095800,135957010,6400,6400,6400,6400,0
|
|
20240213,095700,135957010,6400,6400,6400,6400,0
|
|
20240213,095600,135957010,6400,6400,6400,6400,0
|
|
20240213,095500,135957010,6400,6410,6410,6400,80
|
|
20240213,095400,135444960,6410,6410,6410,6410,0
|
|
20240213,095300,135444960,6410,6410,6410,6410,0
|
|
20240213,095200,135444960,6410,6410,6410,6410,0
|
|
20240213,095100,135444960,6410,6450,6450,6410,468
|
|
20240213,095000,132442990,6460,6460,6460,6460,3
|
|
20240213,094900,132423610,6460,6460,6460,6460,1050
|
|
20240213,094800,125640610,6470,6460,6470,6460,494
|
|
20240213,094700,122447790,6460,6460,6460,6460,0
|
|
20240213,094600,122447790,6460,6460,6460,6460,0
|
|
20240213,094500,122447790,6460,6460,6460,6460,0
|
|
20240213,094400,122447790,6460,6460,6460,6460,0
|
|
20240213,094300,122447790,6460,6460,6460,6460,0
|
|
20240213,094200,122447790,6460,6460,6460,6460,0
|
|
20240213,094100,122447790,6460,6460,6460,6460,1
|
|
20240213,094000,122441330,6490,6490,6490,6490,0
|
|
20240213,093900,122441330,6490,6450,6520,6450,1322
|
|
20240213,093800,113839570,6450,6450,6450,6450,0
|
|
20240213,093700,113839570,6450,6450,6450,6450,0
|
|
20240213,093600,113839570,6450,6450,6450,6450,0
|
|
20240213,093500,113839570,6450,6450,6450,6450,0
|
|
20240213,093400,113839570,6450,6450,6450,6450,0
|
|
20240213,093300,113839570,6450,6430,6450,6430,9
|
|
20240213,093200,113781580,6430,6430,6430,6430,362
|
|
20240213,093100,111453920,6410,6420,6420,6410,132
|
|
20240213,093000,110607580,6420,6420,6420,6420,0
|
|
20240213,092900,110607580,6420,6460,6460,6420,410
|
|
20240213,092800,107971330,6460,6480,6480,6460,23
|
|
20240213,092700,107822420,6490,6490,6490,6490,10
|
|
20240213,092600,107757520,6500,6510,6510,6500,17
|
|
20240213,092500,107646960,6520,6520,6520,6520,0
|
|
20240213,092400,107646960,6520,6520,6520,6520,1
|
|
20240213,092300,107640440,6550,6550,6550,6550,0
|
|
20240213,092200,107640440,6550,6480,6550,6480,1814
|
|
20240213,092100,95802940,6470,6470,6470,6470,439
|
|
20240213,092000,92962610,6480,6480,6480,6480,0
|
|
20240213,091900,92962610,6480,6470,6480,6470,138
|
|
20240213,091800,92068950,6470,6480,6480,6470,761
|
|
20240213,091700,87142320,6470,6450,6470,6450,283
|
|
20240213,091600,85313730,6450,6450,6450,6450,61
|
|
20240213,091500,84920280,6450,6450,6450,6450,0
|
|
20240213,091400,84920280,6450,6450,6450,6450,0
|
|
20240213,091300,84920280,6450,6490,6490,6450,301
|
|
20240213,091200,82978170,6490,6480,6490,6480,100
|
|
20240213,091100,82329590,6450,6460,6460,6450,1111
|
|
20240213,091000,75163530,6460,6460,6460,6460,482
|
|
20240213,090900,72049810,6470,6450,6500,6440,2457
|
|
20240213,090800,56158730,6450,6450,6450,6450,0
|
|
20240213,090700,56158730,6450,6450,6450,6450,0
|
|
20240213,090600,56158730,6450,6450,6450,6450,0
|
|
20240213,090500,56158730,6450,6440,6450,6400,2103
|
|
20240213,090400,42641710,6440,6430,6440,6430,3449
|
|
20240213,090300,20464240,6430,6440,6460,6430,1170
|
|
20240213,090200,12930170,6450,6430,6460,6430,1828
|
|
20240213,090100,1159880,6410,6430,6430,6410,116
|
|
20240213,090000,416000,6400,6400,6400,6400,65
|