588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184500,247334610,6320,6320,6320,6320,156
|
|
20240215,184400,247334610,6320,6320,6320,6320,0
|
|
20240215,184300,247334610,6320,6320,6320,6320,0
|
|
20240215,184200,247334610,6320,6320,6320,6320,0
|
|
20240215,184100,247334610,6320,6320,6320,6320,0
|
|
20240215,184000,247334610,6320,6320,6320,6320,0
|
|
20240215,183900,247334610,6320,6320,6320,6320,0
|
|
20240215,183800,247334610,6320,6320,6320,6320,0
|
|
20240215,183700,247334610,6320,6320,6320,6320,0
|
|
20240215,183600,247334610,6320,6320,6320,6320,0
|
|
20240215,183500,247334610,6320,6320,6320,6320,0
|
|
20240215,183400,247334610,6320,6320,6320,6320,0
|
|
20240215,183300,247334610,6320,6320,6320,6320,0
|
|
20240215,183200,247334610,6320,6320,6320,6320,0
|
|
20240215,183100,247334610,6320,6320,6320,6320,0
|
|
20240215,183000,247334610,6320,6320,6320,6320,0
|
|
20240215,182900,247334610,6320,6320,6320,6320,0
|
|
20240215,182800,247334610,6320,6320,6320,6320,0
|
|
20240215,182700,247334610,6320,6320,6320,6320,0
|
|
20240215,182600,247334610,6320,6320,6320,6320,0
|
|
20240215,182500,247334610,6320,6320,6320,6320,0
|
|
20240215,182400,247334610,6320,6320,6320,6320,0
|
|
20240215,182300,247334610,6320,6320,6320,6320,0
|
|
20240215,182200,247334610,6320,6320,6320,6320,0
|
|
20240215,182100,247334610,6320,6320,6320,6320,0
|
|
20240215,182000,247334610,6320,6320,6320,6320,0
|
|
20240215,181900,247334610,6320,6320,6320,6320,0
|
|
20240215,181800,247334610,6320,6320,6320,6320,0
|
|
20240215,181700,247334610,6320,6320,6320,6320,0
|
|
20240215,181600,247334610,6320,6320,6320,6320,0
|
|
20240215,181500,247334610,6320,6320,6320,6320,156
|
|
20240215,181400,247334610,6320,6320,6320,6320,0
|
|
20240215,181300,247334610,6320,6320,6320,6320,0
|
|
20240215,181200,247334610,6320,6320,6320,6320,0
|
|
20240215,181100,247334610,6320,6320,6320,6320,0
|
|
20240215,181000,247334610,6320,6320,6320,6320,0
|
|
20240215,180900,247334610,6320,6320,6320,6320,0
|
|
20240215,180800,247334610,6320,6320,6320,6320,0
|
|
20240215,180700,247334610,6320,6320,6320,6320,0
|
|
20240215,180600,247334610,6320,6320,6320,6320,0
|
|
20240215,180500,247334610,6320,6320,6320,6320,0
|
|
20240215,180400,247334610,6320,6320,6320,6320,0
|
|
20240215,180300,247334610,6320,6320,6320,6320,0
|
|
20240215,180200,247334610,6320,6320,6320,6320,0
|
|
20240215,180100,247334610,6320,6320,6320,6320,0
|
|
20240215,180000,247334610,6320,6320,6320,6320,0
|
|
20240215,175900,247334610,6320,6320,6320,6320,0
|
|
20240215,175800,247334610,6320,6320,6320,6320,0
|
|
20240215,175700,247334610,6320,6320,6320,6320,0
|
|
20240215,175600,247334610,6320,6320,6320,6320,0
|
|
20240215,175500,247334610,6320,6320,6320,6320,0
|
|
20240215,175400,247334610,6320,6320,6320,6320,0
|
|
20240215,175300,247334610,6320,6320,6320,6320,0
|
|
20240215,175200,247334610,6320,6320,6320,6320,0
|
|
20240215,175100,247334610,6320,6320,6320,6320,0
|
|
20240215,175000,247334610,6320,6320,6320,6320,0
|
|
20240215,174900,247334610,6320,6320,6320,6320,0
|
|
20240215,174800,247334610,6320,6320,6320,6320,0
|
|
20240215,174700,247334610,6320,6320,6320,6320,0
|
|
20240215,174600,247334610,6320,6320,6320,6320,0
|
|
20240215,174500,247334610,6320,6320,6320,6320,156
|
|
20240215,174400,247334610,6320,6320,6320,6320,0
|
|
20240215,174300,247334610,6320,6320,6320,6320,0
|
|
20240215,174200,247334610,6320,6320,6320,6320,0
|
|
20240215,174100,247334610,6320,6320,6320,6320,0
|
|
20240215,174000,247334610,6320,6320,6320,6320,0
|
|
20240215,173900,247334610,6320,6320,6320,6320,0
|
|
20240215,173800,247334610,6320,6320,6320,6320,0
|
|
20240215,173700,247334610,6320,6320,6320,6320,0
|
|
20240215,173600,247334610,6320,6320,6320,6320,0
|
|
20240215,173500,247334610,6320,6320,6320,6320,0
|
|
20240215,173400,247334610,6320,6320,6320,6320,0
|
|
20240215,173300,247334610,6320,6320,6320,6320,0
|
|
20240215,173200,247334610,6320,6320,6320,6320,0
|
|
20240215,173100,247334610,6320,6320,6320,6320,0
|
|
20240215,173000,247334610,6320,6320,6320,6320,0
|
|
20240215,172900,247334610,6320,6320,6320,6320,0
|
|
20240215,172800,247334610,6320,6320,6320,6320,0
|
|
20240215,172700,247334610,6320,6320,6320,6320,0
|
|
20240215,172600,247334610,6320,6320,6320,6320,0
|
|
20240215,172500,247334610,6320,6320,6320,6320,0
|
|
20240215,172400,247334610,6320,6320,6320,6320,0
|
|
20240215,172300,247334610,6320,6320,6320,6320,0
|
|
20240215,172200,247334610,6320,6320,6320,6320,0
|
|
20240215,172100,247334610,6320,6320,6320,6320,0
|
|
20240215,172000,247334610,6320,6320,6320,6320,0
|
|
20240215,171900,247334610,6320,6320,6320,6320,0
|
|
20240215,171800,247334610,6320,6320,6320,6320,0
|
|
20240215,171700,247334610,6320,6320,6320,6320,0
|
|
20240215,171600,247334610,6320,6320,6320,6320,0
|
|
20240215,171500,247334610,6320,6320,6320,6320,156
|
|
20240215,171400,247334610,6320,6320,6320,6320,0
|
|
20240215,171300,247334610,6320,6320,6320,6320,0
|
|
20240215,171200,247334610,6320,6320,6320,6320,0
|
|
20240215,171100,247334610,6320,6320,6320,6320,0
|
|
20240215,171000,247334610,6320,6320,6320,6320,0
|
|
20240215,170900,247334610,6320,6320,6320,6320,0
|
|
20240215,170800,247334610,6320,6320,6320,6320,0
|
|
20240215,170700,247334610,6320,6320,6320,6320,0
|
|
20240215,170600,247334610,6320,6320,6320,6320,0
|
|
20240215,170500,247334610,6320,6320,6320,6320,0
|
|
20240215,170400,247334610,6320,6320,6320,6320,0
|
|
20240215,170300,247334610,6320,6320,6320,6320,0
|
|
20240215,170200,247334610,6320,6320,6320,6320,0
|
|
20240215,170100,247334610,6320,6320,6320,6320,0
|
|
20240215,170000,247334610,6320,6320,6320,6320,0
|
|
20240215,165900,247334610,6320,6320,6320,6320,0
|
|
20240215,165800,247334610,6320,6320,6320,6320,0
|
|
20240215,165700,247334610,6320,6320,6320,6320,0
|
|
20240215,165600,247334610,6320,6320,6320,6320,0
|
|
20240215,165500,247334610,6320,6320,6320,6320,0
|
|
20240215,165400,247334610,6320,6320,6320,6320,0
|
|
20240215,165300,247334610,6320,6320,6320,6320,0
|
|
20240215,165200,247334610,6320,6320,6320,6320,0
|
|
20240215,165100,247334610,6320,6320,6320,6320,0
|
|
20240215,165000,247334610,6320,6320,6320,6320,0
|
|
20240215,164900,247334610,6320,6320,6320,6320,0
|
|
20240215,164800,247334610,6320,6320,6320,6320,0
|
|
20240215,164700,247334610,6320,6320,6320,6320,0
|
|
20240215,164600,247334610,6320,6320,6320,6320,0
|
|
20240215,164500,247334610,6320,6320,6320,6320,156
|
|
20240215,164400,247334610,6320,6320,6320,6320,0
|
|
20240215,164300,247334610,6320,6320,6320,6320,0
|
|
20240215,164200,247334610,6320,6320,6320,6320,0
|
|
20240215,164100,247334610,6320,6320,6320,6320,0
|
|
20240215,164000,247334610,6320,6320,6320,6320,0
|
|
20240215,163900,247334610,6320,6320,6320,6320,0
|
|
20240215,163800,247334610,6320,6320,6320,6320,0
|
|
20240215,163700,247334610,6320,6320,6320,6320,0
|
|
20240215,163600,247334610,6320,6320,6320,6320,0
|
|
20240215,163500,247334610,6320,6320,6320,6320,0
|
|
20240215,163400,247334610,6320,6320,6320,6320,0
|
|
20240215,163300,247334610,6320,6320,6320,6320,0
|
|
20240215,163200,247334610,6320,6320,6320,6320,0
|
|
20240215,163100,247334610,6320,6320,6320,6320,0
|
|
20240215,163000,247334610,6320,6320,6320,6320,0
|
|
20240215,162900,247334610,6320,6320,6320,6320,0
|
|
20240215,162800,247334610,6320,6320,6320,6320,0
|
|
20240215,162700,247334610,6320,6320,6320,6320,0
|
|
20240215,162600,247334610,6320,6320,6320,6320,0
|
|
20240215,162500,247334610,6320,6320,6320,6320,0
|
|
20240215,162400,247334610,6320,6320,6320,6320,0
|
|
20240215,162300,247334610,6320,6320,6320,6320,0
|
|
20240215,162200,247334610,6320,6320,6320,6320,0
|
|
20240215,162100,247334610,6320,6320,6320,6320,0
|
|
20240215,162000,247334610,6320,6320,6320,6320,0
|
|
20240215,161900,247334610,6320,6320,6320,6320,0
|
|
20240215,161800,247334610,6320,6320,6320,6320,0
|
|
20240215,161700,247334610,6320,6320,6320,6320,0
|
|
20240215,161600,247334610,6320,6320,6320,6320,0
|
|
20240215,161500,247334610,6320,6320,6320,6320,156
|
|
20240215,161400,247334610,6320,6320,6320,6320,0
|
|
20240215,161300,247334610,6320,6320,6320,6320,0
|
|
20240215,161200,247334610,6320,6320,6320,6320,0
|
|
20240215,161100,247334610,6320,6320,6320,6320,0
|
|
20240215,161000,247334610,6320,6320,6320,6320,0
|
|
20240215,160900,247334610,6320,6320,6320,6320,0
|
|
20240215,160800,247334610,6320,6320,6320,6320,0
|
|
20240215,160700,247334610,6320,6320,6320,6320,0
|
|
20240215,160600,247334610,6320,6320,6320,6320,0
|
|
20240215,160500,247334610,6320,6320,6320,6320,0
|
|
20240215,160400,247334610,6320,6320,6320,6320,0
|
|
20240215,160300,247334610,6320,6320,6320,6320,0
|
|
20240215,160200,247334610,6320,6320,6320,6320,0
|
|
20240215,160100,247334610,6320,6320,6320,6320,0
|
|
20240215,160000,247334610,6320,6320,6320,6320,0
|
|
20240215,155900,247334610,6320,6320,6320,6320,0
|
|
20240215,155800,247334610,6320,6320,6320,6320,0
|
|
20240215,155700,247334610,6320,6320,6320,6320,0
|
|
20240215,155600,247334610,6320,6320,6320,6320,0
|
|
20240215,155500,247334610,6320,6320,6320,6320,0
|
|
20240215,155400,247334610,6320,6320,6320,6320,0
|
|
20240215,155300,247334610,6320,6320,6320,6320,0
|
|
20240215,155200,247334610,6320,6320,6320,6320,0
|
|
20240215,155100,247334610,6320,6320,6320,6320,0
|
|
20240215,155000,247334610,6320,6320,6320,6320,0
|
|
20240215,154900,247334610,6320,6320,6320,6320,0
|
|
20240215,154800,247334610,6320,6320,6320,6320,0
|
|
20240215,154700,247334610,6320,6320,6320,6320,0
|
|
20240215,154600,247334610,6320,6320,6320,6320,0
|
|
20240215,154500,247334610,6320,6320,6320,6320,156
|
|
20240215,154400,247334610,6320,6320,6320,6320,0
|
|
20240215,154300,247334610,6320,6320,6320,6320,0
|
|
20240215,154200,247334610,6320,6320,6320,6320,0
|
|
20240215,154100,247334610,6320,6320,6320,6320,0
|
|
20240215,154000,247334610,6320,6320,6320,6320,0
|
|
20240215,153900,247334610,6320,6320,6320,6320,0
|
|
20240215,153800,247334610,6320,6320,6320,6320,0
|
|
20240215,153700,247334610,6320,6320,6320,6320,0
|
|
20240215,153600,247334610,6320,6320,6320,6320,0
|
|
20240215,153500,247334610,6320,6320,6320,6320,0
|
|
20240215,153400,247334610,6320,6320,6320,6320,0
|
|
20240215,153300,247334610,6320,6320,6320,6320,0
|
|
20240215,153200,247334610,6320,6320,6320,6320,0
|
|
20240215,153100,247334610,6320,6320,6320,6320,0
|
|
20240215,153000,247334610,6320,6320,6320,6320,156
|
|
20240215,152900,246348690,6300,6300,6300,6300,0
|
|
20240215,152800,246348690,6300,6300,6300,6300,0
|
|
20240215,152700,246348690,6300,6300,6300,6300,0
|
|
20240215,152600,246348690,6300,6300,6300,6300,0
|
|
20240215,152500,246348690,6300,6300,6300,6300,0
|
|
20240215,152400,246348690,6300,6300,6300,6300,0
|
|
20240215,152300,246348690,6300,6300,6300,6300,0
|
|
20240215,152200,246348690,6300,6300,6300,6300,0
|
|
20240215,152100,246348690,6300,6300,6300,6300,0
|
|
20240215,152000,246348690,6300,6300,6300,6300,0
|
|
20240215,151900,246348690,6300,6300,6300,6300,0
|
|
20240215,151800,246348690,6300,6300,6300,6300,3
|
|
20240215,151700,246329790,6300,6300,6300,6300,0
|
|
20240215,151600,246329790,6300,6300,6300,6300,7
|
|
20240215,151500,246285690,6300,6300,6300,6300,0
|
|
20240215,151400,246285690,6300,6300,6300,6300,0
|
|
20240215,151300,246285690,6300,6300,6300,6300,50
|
|
20240215,151200,245970690,6310,6310,6310,6310,163
|
|
20240215,151100,244942160,6300,6310,6310,6300,1010
|
|
20240215,151000,238569160,6300,6310,6310,6300,6
|
|
20240215,150900,238531340,6320,6320,6320,6320,0
|
|
20240215,150800,238531340,6320,6310,6320,6310,11
|
|
20240215,150700,238461920,6310,6290,6310,6290,361
|
|
20240215,150600,236191100,6290,6310,6310,6290,2318
|
|
20240215,150500,221595880,6310,6310,6310,6310,8
|
|
20240215,150400,221545400,6310,6300,6310,6300,24
|
|
20240215,150300,221394160,6310,6310,6310,6310,4
|
|
20240215,150200,221368920,6310,6310,6310,6310,1
|
|
20240215,150100,221362610,6300,6300,6300,6300,2670
|
|
20240215,150000,204541610,6300,6300,6300,6300,0
|
|
20240215,145900,204541610,6300,6310,6310,6300,1111
|
|
20240215,145800,197541740,6310,6310,6310,6310,1
|
|
20240215,145700,197535430,6310,6310,6310,6310,0
|
|
20240215,145600,197535430,6310,6310,6310,6310,0
|
|
20240215,145500,197535430,6310,6310,6310,6310,0
|
|
20240215,145400,197535430,6310,6310,6310,6310,46
|
|
20240215,145300,197245170,6310,6310,6310,6310,0
|
|
20240215,145200,197245170,6310,6310,6310,6310,0
|
|
20240215,145100,197245170,6310,6310,6310,6310,2
|
|
20240215,145000,197232550,6310,6310,6310,6310,0
|
|
20240215,144900,197232550,6310,6310,6310,6310,0
|
|
20240215,144800,197232550,6310,6310,6310,6310,0
|
|
20240215,144700,197232550,6310,6310,6310,6310,0
|
|
20240215,144600,197232550,6310,6310,6310,6310,443
|
|
20240215,144500,194437220,6310,6310,6310,6310,0
|
|
20240215,144400,194437220,6310,6310,6310,6310,0
|
|
20240215,144300,194437220,6310,6310,6310,6310,0
|
|
20240215,144200,194437220,6310,6310,6310,6310,79
|
|
20240215,144100,193938730,6300,6300,6300,6300,11
|
|
20240215,144000,193869430,6300,6300,6300,6300,355
|
|
20240215,143900,191632930,6300,6300,6300,6300,1
|
|
20240215,143800,191626630,6310,6310,6310,6310,1035
|
|
20240215,143700,185095780,6320,6320,6320,6320,0
|
|
20240215,143600,185095780,6320,6320,6320,6320,0
|
|
20240215,143500,185095780,6320,6320,6320,6320,0
|
|
20240215,143400,185095780,6320,6320,6320,6320,1
|
|
20240215,143300,185089460,6320,6320,6320,6320,0
|
|
20240215,143200,185089460,6320,6320,6320,6320,0
|
|
20240215,143100,185089460,6320,6320,6320,6320,0
|
|
20240215,143000,185089460,6320,6320,6320,6320,1
|
|
20240215,142900,185083140,6310,6310,6310,6310,0
|
|
20240215,142800,185083140,6310,6310,6310,6310,0
|
|
20240215,142700,185083140,6310,6310,6310,6310,0
|
|
20240215,142600,185083140,6310,6320,6320,6310,556
|
|
20240215,142500,181574720,6340,6340,6340,6340,0
|
|
20240215,142400,181574720,6340,6340,6340,6340,0
|
|
20240215,142300,181574720,6340,6340,6340,6340,166
|
|
20240215,142200,180522280,6320,6320,6320,6320,0
|
|
20240215,142100,180522280,6320,6320,6320,6320,0
|
|
20240215,142000,180522280,6320,6320,6320,6320,1
|
|
20240215,141900,180515960,6300,6300,6300,6300,0
|
|
20240215,141800,180515960,6300,6300,6300,6300,0
|
|
20240215,141700,180515960,6300,6310,6310,6300,1000
|
|
20240215,141600,174206380,6310,6310,6310,6310,0
|
|
20240215,141500,174206380,6310,6310,6310,6310,0
|
|
20240215,141400,174206380,6310,6310,6310,6310,0
|
|
20240215,141300,174206380,6310,6310,6310,6310,243
|
|
20240215,141200,172673050,6310,6320,6320,6310,1868
|
|
20240215,141100,160884600,6320,6320,6320,6320,0
|
|
20240215,141000,160884600,6320,6320,6320,6320,243
|
|
20240215,140900,159348840,6320,6320,6320,6320,0
|
|
20240215,140800,159348840,6320,6320,6320,6320,0
|
|
20240215,140700,159348840,6320,6320,6320,6320,1
|
|
20240215,140600,159342520,6320,6350,6350,6320,1757
|
|
20240215,140500,148232330,6340,6340,6340,6340,0
|
|
20240215,140400,148232330,6340,6340,6340,6340,0
|
|
20240215,140300,148232330,6340,6340,6340,6340,0
|
|
20240215,140200,148232330,6340,6340,6340,6340,33
|
|
20240215,140100,148023110,6330,6330,6330,6330,0
|
|
20240215,140000,148023110,6330,6330,6330,6330,0
|
|
20240215,135900,148023110,6330,6330,6330,6330,0
|
|
20240215,135800,148023110,6330,6330,6330,6330,0
|
|
20240215,135700,148023110,6330,6330,6330,6330,0
|
|
20240215,135600,148023110,6330,6330,6330,6330,0
|
|
20240215,135500,148023110,6330,6330,6330,6330,0
|
|
20240215,135400,148023110,6330,6330,6330,6330,0
|
|
20240215,135300,148023110,6330,6330,6330,6310,201
|
|
20240215,135200,146754760,6320,6320,6320,6320,0
|
|
20240215,135100,146754760,6320,6320,6320,6320,0
|
|
20240215,135000,146754760,6320,6320,6320,6320,190
|
|
20240215,134900,145553960,6310,6330,6330,6310,100
|
|
20240215,134800,144922830,6330,6330,6330,6330,30
|
|
20240215,134700,144732930,6340,6340,6340,6340,10
|
|
20240215,134600,144669530,6340,6340,6340,6340,14
|
|
20240215,134500,144580770,6340,6340,6340,6340,1
|
|
20240215,134400,144574430,6340,6340,6340,6340,0
|
|
20240215,134300,144574430,6340,6340,6340,6340,0
|
|
20240215,134200,144574430,6340,6340,6340,6340,0
|
|
20240215,134100,144574430,6340,6340,6340,6340,0
|
|
20240215,134000,144574430,6340,6340,6340,6340,0
|
|
20240215,133900,144574430,6340,6340,6340,6340,0
|
|
20240215,133800,144574430,6340,6340,6340,6340,0
|
|
20240215,133700,144574430,6340,6340,6340,6340,0
|
|
20240215,133600,144574430,6340,6340,6340,6340,0
|
|
20240215,133500,144574430,6340,6340,6340,6340,0
|
|
20240215,133400,144574430,6340,6340,6340,6340,0
|
|
20240215,133300,144574430,6340,6340,6340,6340,1
|
|
20240215,133200,144568090,6320,6320,6320,6320,0
|
|
20240215,133100,144568090,6320,6320,6320,6320,0
|
|
20240215,133000,144568090,6320,6320,6320,6320,0
|
|
20240215,132900,144568090,6320,6330,6330,6320,4
|
|
20240215,132800,144542800,6310,6310,6310,6310,0
|
|
20240215,132700,144542800,6310,6310,6310,6310,0
|
|
20240215,132600,144542800,6310,6310,6310,6310,0
|
|
20240215,132500,144542800,6310,6310,6310,6310,0
|
|
20240215,132400,144542800,6310,6310,6310,6310,0
|
|
20240215,132300,144542800,6310,6310,6310,6310,0
|
|
20240215,132200,144542800,6310,6310,6310,6310,0
|
|
20240215,132100,144542800,6310,6310,6310,6310,0
|
|
20240215,132000,144542800,6310,6310,6310,6310,0
|
|
20240215,131900,144542800,6310,6310,6310,6310,0
|
|
20240215,131800,144542800,6310,6310,6310,6310,0
|
|
20240215,131700,144542800,6310,6310,6310,6310,0
|
|
20240215,131600,144542800,6310,6330,6330,6310,1555
|
|
20240215,131500,134728550,6330,6330,6330,6330,0
|
|
20240215,131400,134728550,6330,6330,6330,6330,0
|
|
20240215,131300,134728550,6330,6330,6330,6330,0
|
|
20240215,131200,134728550,6330,6330,6330,6330,0
|
|
20240215,131100,134728550,6330,6330,6330,6330,0
|
|
20240215,131000,134728550,6330,6330,6330,6330,0
|
|
20240215,130900,134728550,6330,6330,6330,6330,0
|
|
20240215,130800,134728550,6330,6330,6330,6330,0
|
|
20240215,130700,134728550,6330,6330,6330,6330,0
|
|
20240215,130600,134728550,6330,6340,6340,6330,4
|
|
20240215,130500,134703210,6340,6340,6340,6340,0
|
|
20240215,130400,134703210,6340,6340,6340,6340,0
|
|
20240215,130300,134703210,6340,6340,6340,6340,0
|
|
20240215,130200,134703210,6340,6350,6350,6340,3
|
|
20240215,130100,134684170,6350,6350,6350,6350,0
|
|
20240215,130000,134684170,6350,6350,6350,6350,0
|
|
20240215,125900,134684170,6350,6350,6350,6350,1
|
|
20240215,125800,134677820,6350,6350,6350,6350,0
|
|
20240215,125700,134677820,6350,6350,6350,6350,0
|
|
20240215,125600,134677820,6350,6350,6350,6350,0
|
|
20240215,125500,134677820,6350,6350,6350,6350,0
|
|
20240215,125400,134677820,6350,6350,6350,6350,0
|
|
20240215,125300,134677820,6350,6350,6350,6350,2
|
|
20240215,125200,134665120,6330,6330,6330,6330,0
|
|
20240215,125100,134665120,6330,6330,6330,6330,0
|
|
20240215,125000,134665120,6330,6330,6330,6330,0
|
|
20240215,124900,134665120,6330,6330,6330,6330,10
|
|
20240215,124800,134601820,6320,6320,6320,6320,0
|
|
20240215,124700,134601820,6320,6320,6320,6320,0
|
|
20240215,124600,134601820,6320,6320,6320,6320,0
|
|
20240215,124500,134601820,6320,6320,6320,6320,0
|
|
20240215,124400,134601820,6320,6320,6320,6320,0
|
|
20240215,124300,134601820,6320,6320,6320,6320,0
|
|
20240215,124200,134601820,6320,6320,6320,6320,0
|
|
20240215,124100,134601820,6320,6320,6320,6320,1029
|
|
20240215,124000,128098540,6320,6330,6330,6320,405
|
|
20240215,123900,125538930,6320,6320,6320,6320,0
|
|
20240215,123800,125538930,6320,6320,6320,6320,0
|
|
20240215,123700,125538930,6320,6320,6320,6320,0
|
|
20240215,123600,125538930,6320,6320,6320,6320,655
|
|
20240215,123500,121399330,6330,6330,6330,6330,0
|
|
20240215,123400,121399330,6330,6350,6350,6330,1555
|
|
20240215,123300,111556090,6350,6350,6350,6350,0
|
|
20240215,123200,111556090,6350,6350,6350,6350,0
|
|
20240215,123100,111556090,6350,6350,6350,6350,2
|
|
20240215,123000,111543390,6350,6340,6350,6340,800
|
|
20240215,122900,106463410,6330,6330,6330,6330,0
|
|
20240215,122800,106463410,6330,6330,6330,6330,692
|
|
20240215,122700,102083050,6320,6320,6320,6320,0
|
|
20240215,122600,102083050,6320,6320,6320,6320,0
|
|
20240215,122500,102083050,6320,6320,6320,6320,3
|
|
20240215,122400,102064090,6310,6320,6320,6310,1555
|
|
20240215,122300,92252010,6330,6330,6330,6330,0
|
|
20240215,122200,92252010,6330,6330,6330,6330,0
|
|
20240215,122100,92252010,6330,6330,6330,6330,0
|
|
20240215,122000,92252010,6330,6330,6330,6330,16
|
|
20240215,121900,92150730,6310,6310,6310,6310,0
|
|
20240215,121800,92150730,6310,6310,6310,6310,0
|
|
20240215,121700,92150730,6310,6310,6310,6310,0
|
|
20240215,121600,92150730,6310,6310,6310,6310,0
|
|
20240215,121500,92150730,6310,6310,6310,6310,0
|
|
20240215,121400,92150730,6310,6310,6310,6310,0
|
|
20240215,121300,92150730,6310,6320,6320,6310,5
|
|
20240215,121200,92119170,6310,6310,6310,6310,0
|
|
20240215,121100,92119170,6310,6320,6320,6310,170
|
|
20240215,121000,91045210,6330,6330,6330,6330,0
|
|
20240215,120900,91045210,6330,6330,6330,6330,0
|
|
20240215,120800,91045210,6330,6330,6330,6330,0
|
|
20240215,120700,91045210,6330,6330,6330,6330,0
|
|
20240215,120600,91045210,6330,6330,6330,6330,0
|
|
20240215,120500,91045210,6330,6330,6330,6330,0
|
|
20240215,120400,91045210,6330,6330,6330,6330,5
|
|
20240215,120300,91013560,6330,6330,6330,6330,33
|
|
20240215,120200,90804670,6330,6330,6330,6330,0
|
|
20240215,120100,90804670,6330,6330,6330,6330,0
|
|
20240215,120000,90804670,6330,6330,6330,6330,0
|
|
20240215,115900,90804670,6330,6330,6330,6330,0
|
|
20240215,115800,90804670,6330,6330,6330,6330,0
|
|
20240215,115700,90804670,6330,6330,6330,6330,0
|
|
20240215,115600,90804670,6330,6330,6330,6330,0
|
|
20240215,115500,90804670,6330,6330,6330,6330,0
|
|
20240215,115400,90804670,6330,6330,6330,6330,0
|
|
20240215,115300,90804670,6330,6330,6330,6330,0
|
|
20240215,115200,90804670,6330,6330,6330,6330,0
|
|
20240215,115100,90804670,6330,6330,6330,6330,0
|
|
20240215,115000,90804670,6330,6330,6330,6330,133
|
|
20240215,114900,89962780,6330,6330,6330,6330,1
|
|
20240215,114800,89956450,6330,6330,6330,6330,0
|
|
20240215,114700,89956450,6330,6330,6330,6330,0
|
|
20240215,114600,89956450,6330,6330,6330,6330,1
|
|
20240215,114500,89950120,6320,6320,6320,6320,0
|
|
20240215,114400,89950120,6320,6330,6330,6320,912
|
|
20240215,114300,84181760,6320,6350,6350,6320,500
|
|
20240215,114200,81019410,6360,6360,6360,6360,0
|
|
20240215,114100,81019410,6360,6360,6360,6360,0
|
|
20240215,114000,81019410,6360,6360,6360,6360,0
|
|
20240215,113900,81019410,6360,6360,6360,6360,0
|
|
20240215,113800,81019410,6360,6360,6360,6360,0
|
|
20240215,113700,81019410,6360,6360,6360,6360,0
|
|
20240215,113600,81019410,6360,6360,6360,6360,0
|
|
20240215,113500,81019410,6360,6360,6360,6360,8
|
|
20240215,113400,80968530,6350,6350,6350,6350,0
|
|
20240215,113300,80968530,6350,6350,6350,6350,0
|
|
20240215,113200,80968530,6350,6350,6350,6350,0
|
|
20240215,113100,80968530,6350,6350,6350,6350,0
|
|
20240215,113000,80968530,6350,6350,6350,6350,1
|
|
20240215,112900,80962180,6350,6350,6350,6350,0
|
|
20240215,112800,80962180,6350,6350,6350,6350,2
|
|
20240215,112700,80949480,6360,6360,6360,6360,0
|
|
20240215,112600,80949480,6360,6360,6360,6360,0
|
|
20240215,112500,80949480,6360,6360,6360,6360,0
|
|
20240215,112400,80949480,6360,6360,6360,6360,0
|
|
20240215,112300,80949480,6360,6360,6360,6360,0
|
|
20240215,112200,80949480,6360,6360,6360,6360,0
|
|
20240215,112100,80949480,6360,6360,6360,6360,0
|
|
20240215,112000,80949480,6360,6360,6360,6360,17
|
|
20240215,111900,80841360,6350,6350,6350,6350,0
|
|
20240215,111800,80841360,6350,6350,6350,6350,0
|
|
20240215,111700,80841360,6350,6350,6350,6350,0
|
|
20240215,111600,80841360,6350,6350,6350,6350,0
|
|
20240215,111500,80841360,6350,6350,6350,6350,0
|
|
20240215,111400,80841360,6350,6350,6350,6350,0
|
|
20240215,111300,80841360,6350,6350,6350,6350,2
|
|
20240215,111200,80828660,6320,6320,6320,6320,75
|
|
20240215,111100,80354660,6330,6350,6350,6330,5
|
|
20240215,111000,80322970,6340,6340,6340,6340,0
|
|
20240215,110900,80322970,6340,6340,6340,6340,0
|
|
20240215,110800,80322970,6340,6340,6340,6340,0
|
|
20240215,110700,80322970,6340,6340,6340,6340,0
|
|
20240215,110600,80322970,6340,6340,6340,6340,0
|
|
20240215,110500,80322970,6340,6340,6340,6340,1
|
|
20240215,110400,80316630,6340,6340,6340,6340,0
|
|
20240215,110300,80316630,6340,6340,6340,6340,2
|
|
20240215,110200,80303950,6350,6350,6350,6350,2
|
|
20240215,110100,80291250,6350,6350,6350,6350,0
|
|
20240215,110000,80291250,6350,6350,6350,6350,0
|
|
20240215,105900,80291250,6350,6350,6350,6350,1
|
|
20240215,105800,80284900,6310,6310,6310,6310,0
|
|
20240215,105700,80284900,6310,6310,6310,6310,0
|
|
20240215,105600,80284900,6310,6310,6310,6310,0
|
|
20240215,105500,80284900,6310,6310,6310,6310,0
|
|
20240215,105400,80284900,6310,6310,6310,6310,0
|
|
20240215,105300,80284900,6310,6310,6310,6310,0
|
|
20240215,105200,80284900,6310,6310,6310,6310,0
|
|
20240215,105100,80284900,6310,6310,6310,6310,0
|
|
20240215,105000,80284900,6310,6330,6330,6310,1173
|
|
20240215,104900,72883190,6320,6320,6320,6310,926
|
|
20240215,104800,67039390,6310,6330,6330,6310,1994
|
|
20240215,104700,54435730,6340,6340,6340,6340,0
|
|
20240215,104600,54435730,6340,6340,6340,6340,2
|
|
20240215,104500,54423050,6340,6340,6340,6340,1173
|
|
20240215,104400,46986230,6350,6350,6350,6350,109
|
|
20240215,104300,46294080,6360,6360,6360,6360,0
|
|
20240215,104200,46294080,6360,6360,6360,6360,0
|
|
20240215,104100,46294080,6360,6360,6360,6360,54
|
|
20240215,104000,45950640,6370,6370,6370,6370,0
|
|
20240215,103900,45950640,6370,6370,6370,6370,6
|
|
20240215,103800,45912420,6370,6370,6370,6370,0
|
|
20240215,103700,45912420,6370,6370,6370,6370,100
|
|
20240215,103600,45275420,6370,6370,6370,6370,0
|
|
20240215,103500,45275420,6370,6370,6370,6370,1
|
|
20240215,103400,45269050,6340,6360,6360,6340,393
|
|
20240215,103300,42774430,6360,6390,6390,6360,1000
|
|
20240215,103200,36405670,6400,6400,6400,6400,0
|
|
20240215,103100,36405670,6400,6400,6400,6400,0
|
|
20240215,103000,36405670,6400,6400,6400,6400,0
|
|
20240215,102900,36405670,6400,6400,6400,6400,0
|
|
20240215,102800,36405670,6400,6400,6400,6400,0
|
|
20240215,102700,36405670,6400,6400,6400,6400,0
|
|
20240215,102600,36405670,6400,6400,6400,6400,0
|
|
20240215,102500,36405670,6400,6400,6400,6400,0
|
|
20240215,102400,36405670,6400,6400,6400,6400,0
|
|
20240215,102300,36405670,6400,6400,6400,6400,0
|
|
20240215,102200,36405670,6400,6390,6400,6390,701
|
|
20240215,102100,31926270,6390,6390,6390,6390,0
|
|
20240215,102000,31926270,6390,6400,6400,6390,47
|
|
20240215,101900,31625720,6390,6390,6390,6390,4
|
|
20240215,101800,31600160,6390,6390,6390,6390,5
|
|
20240215,101700,31568210,6390,6400,6400,6390,623
|
|
20240215,101600,27581130,6410,6410,6410,6410,0
|
|
20240215,101500,27581130,6410,6410,6410,6410,0
|
|
20240215,101400,27581130,6410,6410,6410,6410,9
|
|
20240215,101300,27523440,6410,6410,6410,6410,184
|
|
20240215,101200,26344000,6420,6420,6420,6420,0
|
|
20240215,101100,26344000,6420,6420,6420,6420,0
|
|
20240215,101000,26344000,6420,6420,6420,6420,3
|
|
20240215,100900,26324740,6420,6420,6420,6420,0
|
|
20240215,100800,26324740,6420,6420,6420,6420,1
|
|
20240215,100700,26318320,6420,6420,6420,6420,0
|
|
20240215,100600,26318320,6420,6420,6420,6420,0
|
|
20240215,100500,26318320,6420,6420,6420,6420,0
|
|
20240215,100400,26318320,6420,6420,6420,6420,0
|
|
20240215,100300,26318320,6420,6420,6420,6420,0
|
|
20240215,100200,26318320,6420,6420,6420,6420,4
|
|
20240215,100100,26292640,6420,6420,6420,6420,0
|
|
20240215,100000,26292640,6420,6420,6420,6420,0
|
|
20240215,095900,26292640,6420,6430,6430,6420,154
|
|
20240215,095800,25303480,6430,6430,6430,6430,0
|
|
20240215,095700,25303480,6430,6430,6430,6430,0
|
|
20240215,095600,25303480,6430,6430,6430,6430,50
|
|
20240215,095500,24981980,6450,6450,6450,6450,0
|
|
20240215,095400,24981980,6450,6450,6450,6450,10
|
|
20240215,095300,24917480,6450,6450,6450,6450,0
|
|
20240215,095200,24917480,6450,6450,6450,6450,78
|
|
20240215,095100,24414380,6430,6430,6430,6430,0
|
|
20240215,095000,24414380,6430,6430,6430,6430,0
|
|
20240215,094900,24414380,6430,6430,6430,6430,0
|
|
20240215,094800,24414380,6430,6430,6430,6430,0
|
|
20240215,094700,24414380,6430,6430,6430,6430,0
|
|
20240215,094600,24414380,6430,6430,6430,6430,10
|
|
20240215,094500,24350080,6430,6430,6430,6430,0
|
|
20240215,094400,24350080,6430,6430,6430,6430,0
|
|
20240215,094300,24350080,6430,6430,6430,6430,0
|
|
20240215,094200,24350080,6430,6450,6450,6430,37
|
|
20240215,094100,24111470,6430,6430,6430,6430,0
|
|
20240215,094000,24111470,6430,6430,6430,6430,0
|
|
20240215,093900,24111470,6430,6430,6430,6430,6
|
|
20240215,093800,24072890,6450,6450,6450,6450,1
|
|
20240215,093700,24066440,6440,6430,6440,6430,32
|
|
20240215,093600,23860380,6430,6430,6430,6430,0
|
|
20240215,093500,23860380,6430,6430,6430,6430,3
|
|
20240215,093400,23841090,6430,6430,6430,6430,0
|
|
20240215,093300,23841090,6430,6430,6430,6430,0
|
|
20240215,093200,23841090,6430,6430,6430,6430,0
|
|
20240215,093100,23841090,6430,6430,6430,6430,0
|
|
20240215,093000,23841090,6430,6430,6430,6430,89
|
|
20240215,092900,23268820,6420,6420,6420,6420,0
|
|
20240215,092800,23268820,6420,6420,6420,6420,0
|
|
20240215,092700,23268820,6420,6430,6430,6420,66
|
|
20240215,092600,22844470,6420,6420,6420,6420,0
|
|
20240215,092500,22844470,6420,6420,6420,6420,14
|
|
20240215,092400,22754590,6430,6440,6440,6430,339
|
|
20240215,092300,20574320,6440,6460,6460,6440,59
|
|
20240215,092200,20193390,6460,6460,6460,6460,0
|
|
20240215,092100,20193390,6460,6460,6460,6460,20
|
|
20240215,092000,20064190,6460,6460,6460,6460,0
|
|
20240215,091900,20064190,6460,6460,6460,6460,46
|
|
20240215,091800,19767030,6450,6450,6450,6450,0
|
|
20240215,091700,19767030,6450,6450,6450,6450,53
|
|
20240215,091600,19425180,6450,6450,6450,6450,161
|
|
20240215,091500,18386730,6440,6440,6440,6440,1
|
|
20240215,091400,18380290,6440,6430,6440,6430,359
|
|
20240215,091300,16071330,6420,6420,6420,6420,25
|
|
20240215,091200,15910830,6420,6420,6420,6420,1
|
|
20240215,091100,15904410,6420,6420,6420,6420,748
|
|
20240215,091000,11102250,6420,6420,6420,6420,51
|
|
20240215,090900,10774830,6420,6420,6430,6420,1039
|
|
20240215,090800,4094450,6430,6430,6430,6420,240
|
|
20240215,090700,2551520,6430,6420,6440,6420,101
|
|
20240215,090600,1901440,6450,6450,6450,6450,0
|
|
20240215,090500,1901440,6450,6450,6450,6450,0
|
|
20240215,090400,1901440,6450,6450,6450,6450,0
|
|
20240215,090300,1901440,6450,6430,6450,6430,41
|
|
20240215,090200,1637320,6440,6450,6450,6440,108
|
|
20240215,090100,940800,6400,6400,6400,6400,0
|
|
20240215,090000,940800,6400,6400,6400,6400,147
|