588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184500,172010230,6440,6440,6440,6440,111
|
|
20240216,184400,172010230,6440,6440,6440,6440,0
|
|
20240216,184300,172010230,6440,6440,6440,6440,0
|
|
20240216,184200,172010230,6440,6440,6440,6440,0
|
|
20240216,184100,172010230,6440,6440,6440,6440,0
|
|
20240216,184000,172010230,6440,6440,6440,6440,0
|
|
20240216,183900,172010230,6440,6440,6440,6440,0
|
|
20240216,183800,172010230,6440,6440,6440,6440,0
|
|
20240216,183700,172010230,6440,6440,6440,6440,0
|
|
20240216,183600,172010230,6440,6440,6440,6440,0
|
|
20240216,183500,172010230,6440,6440,6440,6440,0
|
|
20240216,183400,172010230,6440,6440,6440,6440,0
|
|
20240216,183300,172010230,6440,6440,6440,6440,0
|
|
20240216,183200,172010230,6440,6440,6440,6440,0
|
|
20240216,183100,172010230,6440,6440,6440,6440,0
|
|
20240216,183000,172010230,6440,6440,6440,6440,0
|
|
20240216,182900,172010230,6440,6440,6440,6440,0
|
|
20240216,182800,172010230,6440,6440,6440,6440,0
|
|
20240216,182700,172010230,6440,6440,6440,6440,0
|
|
20240216,182600,172010230,6440,6440,6440,6440,0
|
|
20240216,182500,172010230,6440,6440,6440,6440,0
|
|
20240216,182400,172010230,6440,6440,6440,6440,0
|
|
20240216,182300,172010230,6440,6440,6440,6440,0
|
|
20240216,182200,172010230,6440,6440,6440,6440,0
|
|
20240216,182100,172010230,6440,6440,6440,6440,0
|
|
20240216,182000,172010230,6440,6440,6440,6440,0
|
|
20240216,181900,172010230,6440,6440,6440,6440,0
|
|
20240216,181800,172010230,6440,6440,6440,6440,0
|
|
20240216,181700,172010230,6440,6440,6440,6440,0
|
|
20240216,181600,172010230,6440,6440,6440,6440,0
|
|
20240216,181500,172010230,6440,6440,6440,6440,111
|
|
20240216,181400,172010230,6440,6440,6440,6440,0
|
|
20240216,181300,172010230,6440,6440,6440,6440,0
|
|
20240216,181200,172010230,6440,6440,6440,6440,0
|
|
20240216,181100,172010230,6440,6440,6440,6440,0
|
|
20240216,181000,172010230,6440,6440,6440,6440,0
|
|
20240216,180900,172010230,6440,6440,6440,6440,0
|
|
20240216,180800,172010230,6440,6440,6440,6440,0
|
|
20240216,180700,172010230,6440,6440,6440,6440,0
|
|
20240216,180600,172010230,6440,6440,6440,6440,0
|
|
20240216,180500,172010230,6440,6440,6440,6440,0
|
|
20240216,180400,172010230,6440,6440,6440,6440,0
|
|
20240216,180300,172010230,6440,6440,6440,6440,0
|
|
20240216,180200,172010230,6440,6440,6440,6440,0
|
|
20240216,180100,172010230,6440,6440,6440,6440,0
|
|
20240216,180000,172010230,6440,6440,6440,6440,0
|
|
20240216,175900,172010230,6440,6440,6440,6440,0
|
|
20240216,175800,172010230,6440,6440,6440,6440,0
|
|
20240216,175700,172010230,6440,6440,6440,6440,0
|
|
20240216,175600,172010230,6440,6440,6440,6440,0
|
|
20240216,175500,172010230,6440,6440,6440,6440,0
|
|
20240216,175400,172010230,6440,6440,6440,6440,0
|
|
20240216,175300,172010230,6440,6440,6440,6440,0
|
|
20240216,175200,172010230,6440,6440,6440,6440,0
|
|
20240216,175100,172010230,6440,6440,6440,6440,0
|
|
20240216,175000,172010230,6440,6440,6440,6440,0
|
|
20240216,174900,172010230,6440,6440,6440,6440,0
|
|
20240216,174800,172010230,6440,6440,6440,6440,0
|
|
20240216,174700,172010230,6440,6440,6440,6440,0
|
|
20240216,174600,172010230,6440,6440,6440,6440,0
|
|
20240216,174500,172010230,6440,6440,6440,6440,111
|
|
20240216,174400,172010230,6440,6440,6440,6440,0
|
|
20240216,174300,172010230,6440,6440,6440,6440,0
|
|
20240216,174200,172010230,6440,6440,6440,6440,0
|
|
20240216,174100,172010230,6440,6440,6440,6440,0
|
|
20240216,174000,172010230,6440,6440,6440,6440,0
|
|
20240216,173900,172010230,6440,6440,6440,6440,0
|
|
20240216,173800,172010230,6440,6440,6440,6440,0
|
|
20240216,173700,172010230,6440,6440,6440,6440,0
|
|
20240216,173600,172010230,6440,6440,6440,6440,0
|
|
20240216,173500,172010230,6440,6440,6440,6440,0
|
|
20240216,173400,172010230,6440,6440,6440,6440,0
|
|
20240216,173300,172010230,6440,6440,6440,6440,0
|
|
20240216,173200,172010230,6440,6440,6440,6440,0
|
|
20240216,173100,172010230,6440,6440,6440,6440,0
|
|
20240216,173000,172010230,6440,6440,6440,6440,0
|
|
20240216,172900,172010230,6440,6440,6440,6440,0
|
|
20240216,172800,172010230,6440,6440,6440,6440,0
|
|
20240216,172700,172010230,6440,6440,6440,6440,0
|
|
20240216,172600,172010230,6440,6440,6440,6440,0
|
|
20240216,172500,172010230,6440,6440,6440,6440,0
|
|
20240216,172400,172010230,6440,6440,6440,6440,0
|
|
20240216,172300,172010230,6440,6440,6440,6440,0
|
|
20240216,172200,172010230,6440,6440,6440,6440,0
|
|
20240216,172100,172010230,6440,6440,6440,6440,0
|
|
20240216,172000,172010230,6440,6440,6440,6440,0
|
|
20240216,171900,172010230,6440,6440,6440,6440,0
|
|
20240216,171800,172010230,6440,6440,6440,6440,0
|
|
20240216,171700,172010230,6440,6440,6440,6440,0
|
|
20240216,171600,172010230,6440,6440,6440,6440,0
|
|
20240216,171500,172010230,6440,6440,6440,6440,111
|
|
20240216,171400,172010230,6440,6440,6440,6440,0
|
|
20240216,171300,172010230,6440,6440,6440,6440,0
|
|
20240216,171200,172010230,6440,6440,6440,6440,0
|
|
20240216,171100,172010230,6440,6440,6440,6440,0
|
|
20240216,171000,172010230,6440,6440,6440,6440,0
|
|
20240216,170900,172010230,6440,6440,6440,6440,0
|
|
20240216,170800,172010230,6440,6440,6440,6440,0
|
|
20240216,170700,172010230,6440,6440,6440,6440,0
|
|
20240216,170600,172010230,6440,6440,6440,6440,0
|
|
20240216,170500,172010230,6440,6440,6440,6440,0
|
|
20240216,170400,172010230,6440,6440,6440,6440,0
|
|
20240216,170300,172010230,6440,6440,6440,6440,0
|
|
20240216,170200,172010230,6440,6440,6440,6440,0
|
|
20240216,170100,172010230,6440,6440,6440,6440,0
|
|
20240216,170000,172010230,6440,6440,6440,6440,0
|
|
20240216,165900,172010230,6440,6440,6440,6440,0
|
|
20240216,165800,172010230,6440,6440,6440,6440,0
|
|
20240216,165700,172010230,6440,6440,6440,6440,0
|
|
20240216,165600,172010230,6440,6440,6440,6440,0
|
|
20240216,165500,172010230,6440,6440,6440,6440,0
|
|
20240216,165400,172010230,6440,6440,6440,6440,0
|
|
20240216,165300,172010230,6440,6440,6440,6440,0
|
|
20240216,165200,172010230,6440,6440,6440,6440,0
|
|
20240216,165100,172010230,6440,6440,6440,6440,0
|
|
20240216,165000,172010230,6440,6440,6440,6440,0
|
|
20240216,164900,172010230,6440,6440,6440,6440,0
|
|
20240216,164800,172010230,6440,6440,6440,6440,0
|
|
20240216,164700,172010230,6440,6440,6440,6440,0
|
|
20240216,164600,172010230,6440,6440,6440,6440,0
|
|
20240216,164500,172010230,6440,6440,6440,6440,111
|
|
20240216,164400,172010230,6440,6440,6440,6440,0
|
|
20240216,164300,172010230,6440,6440,6440,6440,0
|
|
20240216,164200,172010230,6440,6440,6440,6440,0
|
|
20240216,164100,172010230,6440,6440,6440,6440,0
|
|
20240216,164000,172010230,6440,6440,6440,6440,0
|
|
20240216,163900,172010230,6440,6440,6440,6440,0
|
|
20240216,163800,172010230,6440,6440,6440,6440,0
|
|
20240216,163700,172010230,6440,6440,6440,6440,0
|
|
20240216,163600,172010230,6440,6440,6440,6440,0
|
|
20240216,163500,172010230,6440,6440,6440,6440,0
|
|
20240216,163400,172010230,6440,6440,6440,6440,0
|
|
20240216,163300,172010230,6440,6440,6440,6440,0
|
|
20240216,163200,172010230,6440,6440,6440,6440,0
|
|
20240216,163100,172010230,6440,6440,6440,6440,0
|
|
20240216,163000,172010230,6440,6440,6440,6440,0
|
|
20240216,162900,172010230,6440,6440,6440,6440,0
|
|
20240216,162800,172010230,6440,6440,6440,6440,0
|
|
20240216,162700,172010230,6440,6440,6440,6440,0
|
|
20240216,162600,172010230,6440,6440,6440,6440,0
|
|
20240216,162500,172010230,6440,6440,6440,6440,0
|
|
20240216,162400,172010230,6440,6440,6440,6440,0
|
|
20240216,162300,172010230,6440,6440,6440,6440,0
|
|
20240216,162200,172010230,6440,6440,6440,6440,0
|
|
20240216,162100,172010230,6440,6440,6440,6440,0
|
|
20240216,162000,172010230,6440,6440,6440,6440,0
|
|
20240216,161900,172010230,6440,6440,6440,6440,0
|
|
20240216,161800,172010230,6440,6440,6440,6440,0
|
|
20240216,161700,172010230,6440,6440,6440,6440,0
|
|
20240216,161600,172010230,6440,6440,6440,6440,0
|
|
20240216,161500,172010230,6440,6440,6440,6440,111
|
|
20240216,161400,172010230,6440,6440,6440,6440,0
|
|
20240216,161300,172010230,6440,6440,6440,6440,0
|
|
20240216,161200,172010230,6440,6440,6440,6440,0
|
|
20240216,161100,172010230,6440,6440,6440,6440,0
|
|
20240216,161000,172010230,6440,6440,6440,6440,0
|
|
20240216,160900,172010230,6440,6440,6440,6440,0
|
|
20240216,160800,172010230,6440,6440,6440,6440,0
|
|
20240216,160700,172010230,6440,6440,6440,6440,0
|
|
20240216,160600,172010230,6440,6440,6440,6440,0
|
|
20240216,160500,172010230,6440,6440,6440,6440,0
|
|
20240216,160400,172010230,6440,6440,6440,6440,0
|
|
20240216,160300,172010230,6440,6440,6440,6440,0
|
|
20240216,160200,172010230,6440,6440,6440,6440,0
|
|
20240216,160100,172010230,6440,6440,6440,6440,0
|
|
20240216,160000,172010230,6440,6440,6440,6440,0
|
|
20240216,155900,172010230,6440,6440,6440,6440,0
|
|
20240216,155800,172010230,6440,6440,6440,6440,0
|
|
20240216,155700,172010230,6440,6440,6440,6440,0
|
|
20240216,155600,172010230,6440,6440,6440,6440,0
|
|
20240216,155500,172010230,6440,6440,6440,6440,0
|
|
20240216,155400,172010230,6440,6440,6440,6440,0
|
|
20240216,155300,172010230,6440,6440,6440,6440,0
|
|
20240216,155200,172010230,6440,6440,6440,6440,0
|
|
20240216,155100,172010230,6440,6440,6440,6440,0
|
|
20240216,155000,172010230,6440,6440,6440,6440,0
|
|
20240216,154900,172010230,6440,6440,6440,6440,0
|
|
20240216,154800,172010230,6440,6440,6440,6440,0
|
|
20240216,154700,172010230,6440,6440,6440,6440,0
|
|
20240216,154600,172010230,6440,6440,6440,6440,0
|
|
20240216,154500,172010230,6440,6440,6440,6440,111
|
|
20240216,154400,172010230,6440,6440,6440,6440,0
|
|
20240216,154300,172010230,6440,6440,6440,6440,0
|
|
20240216,154200,172010230,6440,6440,6440,6440,0
|
|
20240216,154100,172010230,6440,6440,6440,6440,0
|
|
20240216,154000,172010230,6440,6440,6440,6440,0
|
|
20240216,153900,172010230,6440,6440,6440,6440,0
|
|
20240216,153800,172010230,6440,6440,6440,6440,0
|
|
20240216,153700,172010230,6440,6440,6440,6440,0
|
|
20240216,153600,172010230,6440,6440,6440,6440,0
|
|
20240216,153500,172010230,6440,6440,6440,6440,0
|
|
20240216,153400,172010230,6440,6440,6440,6440,0
|
|
20240216,153300,172010230,6440,6440,6440,6440,0
|
|
20240216,153200,172010230,6440,6440,6440,6440,0
|
|
20240216,153100,172010230,6440,6440,6440,6440,0
|
|
20240216,153000,172010230,6440,6440,6440,6440,111
|
|
20240216,152900,171295390,6420,6420,6420,6420,0
|
|
20240216,152800,171295390,6420,6420,6420,6420,0
|
|
20240216,152700,171295390,6420,6420,6420,6420,0
|
|
20240216,152600,171295390,6420,6420,6420,6420,0
|
|
20240216,152500,171295390,6420,6420,6420,6420,0
|
|
20240216,152400,171295390,6420,6420,6420,6420,0
|
|
20240216,152300,171295390,6420,6420,6420,6420,0
|
|
20240216,152200,171295390,6420,6420,6420,6420,0
|
|
20240216,152100,171295390,6420,6420,6420,6420,0
|
|
20240216,152000,171295390,6420,6420,6420,6420,0
|
|
20240216,151900,171295390,6420,6430,6430,6420,200
|
|
20240216,151800,170011370,6420,6420,6420,6410,19
|
|
20240216,151700,169889420,6420,6420,6420,6420,0
|
|
20240216,151600,169889420,6420,6420,6420,6420,8
|
|
20240216,151500,169838060,6440,6440,6440,6440,4
|
|
20240216,151400,169812300,6440,6440,6440,6440,0
|
|
20240216,151300,169812300,6440,6440,6440,6440,0
|
|
20240216,151200,169812300,6440,6420,6440,6420,54
|
|
20240216,151100,169465600,6410,6400,6430,6400,439
|
|
20240216,151000,166652570,6410,6410,6420,6410,133
|
|
20240216,150900,165799040,6420,6420,6420,6420,3
|
|
20240216,150800,165779780,6420,6420,6420,6420,81
|
|
20240216,150700,165259760,6420,6420,6420,6420,0
|
|
20240216,150600,165259760,6420,6420,6420,6420,0
|
|
20240216,150500,165259760,6420,6420,6420,6420,0
|
|
20240216,150400,165259760,6420,6420,6420,6420,0
|
|
20240216,150300,165259760,6420,6420,6420,6420,0
|
|
20240216,150200,165259760,6420,6420,6420,6420,0
|
|
20240216,150100,165259760,6420,6420,6420,6420,0
|
|
20240216,150000,165259760,6420,6420,6420,6420,0
|
|
20240216,145900,165259760,6420,6420,6420,6420,1
|
|
20240216,145800,165253340,6440,6440,6440,6440,0
|
|
20240216,145700,165253340,6440,6440,6440,6440,0
|
|
20240216,145600,165253340,6440,6440,6440,6440,0
|
|
20240216,145500,165253340,6440,6440,6440,6440,0
|
|
20240216,145400,165253340,6440,6440,6440,6440,228
|
|
20240216,145300,163785020,6440,6440,6440,6440,0
|
|
20240216,145200,163785020,6440,6440,6440,6440,0
|
|
20240216,145100,163785020,6440,6440,6440,6440,0
|
|
20240216,145000,163785020,6440,6440,6440,6440,4
|
|
20240216,144900,163759260,6430,6430,6430,6430,0
|
|
20240216,144800,163759260,6430,6430,6430,6430,1
|
|
20240216,144700,163752830,6450,6450,6450,6450,0
|
|
20240216,144600,163752830,6450,6450,6450,6450,0
|
|
20240216,144500,163752830,6450,6450,6450,6450,0
|
|
20240216,144400,163752830,6450,6450,6450,6450,0
|
|
20240216,144300,163752830,6450,6450,6450,6450,0
|
|
20240216,144200,163752830,6450,6450,6450,6450,0
|
|
20240216,144100,163752830,6450,6450,6450,6450,410
|
|
20240216,144000,161108330,6450,6450,6450,6450,0
|
|
20240216,143900,161108330,6450,6450,6450,6450,0
|
|
20240216,143800,161108330,6450,6450,6450,6450,0
|
|
20240216,143700,161108330,6450,6450,6450,6450,0
|
|
20240216,143600,161108330,6450,6450,6450,6450,3
|
|
20240216,143500,161088980,6450,6450,6450,6450,0
|
|
20240216,143400,161088980,6450,6450,6450,6450,0
|
|
20240216,143300,161088980,6450,6450,6450,6450,0
|
|
20240216,143200,161088980,6450,6450,6450,6450,0
|
|
20240216,143100,161088980,6450,6450,6450,6450,0
|
|
20240216,143000,161088980,6450,6450,6450,6450,1
|
|
20240216,142900,161082530,6450,6450,6450,6450,0
|
|
20240216,142800,161082530,6450,6450,6450,6450,0
|
|
20240216,142700,161082530,6450,6450,6450,6450,0
|
|
20240216,142600,161082530,6450,6450,6450,6450,4
|
|
20240216,142500,161056730,6450,6450,6450,6450,0
|
|
20240216,142400,161056730,6450,6450,6450,6450,0
|
|
20240216,142300,161056730,6450,6450,6450,6450,0
|
|
20240216,142200,161056730,6450,6450,6450,6450,0
|
|
20240216,142100,161056730,6450,6450,6450,6450,0
|
|
20240216,142000,161056730,6450,6450,6450,6450,0
|
|
20240216,141900,161056730,6450,6450,6450,6450,8
|
|
20240216,141800,161005130,6420,6420,6420,6420,195
|
|
20240216,141700,159753230,6420,6420,6420,6420,0
|
|
20240216,141600,159753230,6420,6420,6420,6420,0
|
|
20240216,141500,159753230,6420,6420,6420,6420,0
|
|
20240216,141400,159753230,6420,6420,6420,6420,0
|
|
20240216,141300,159753230,6420,6420,6420,6420,0
|
|
20240216,141200,159753230,6420,6420,6420,6420,0
|
|
20240216,141100,159753230,6420,6420,6420,6420,0
|
|
20240216,141000,159753230,6420,6420,6420,6420,0
|
|
20240216,140900,159753230,6420,6420,6420,6420,0
|
|
20240216,140800,159753230,6420,6420,6420,6420,0
|
|
20240216,140700,159753230,6420,6420,6420,6420,0
|
|
20240216,140600,159753230,6420,6420,6420,6420,0
|
|
20240216,140500,159753230,6420,6420,6420,6420,22
|
|
20240216,140400,159611990,6420,6420,6420,6420,0
|
|
20240216,140300,159611990,6420,6420,6420,6420,0
|
|
20240216,140200,159611990,6420,6420,6420,6420,0
|
|
20240216,140100,159611990,6420,6420,6420,6420,32
|
|
20240216,140000,159406550,6420,6420,6420,6400,7
|
|
20240216,135900,159361630,6420,6420,6420,6420,2
|
|
20240216,135800,159348790,6420,6420,6420,6420,4
|
|
20240216,135700,159323110,6400,6400,6400,6400,0
|
|
20240216,135600,159323110,6400,6400,6400,6400,0
|
|
20240216,135500,159323110,6400,6400,6400,6400,0
|
|
20240216,135400,159323110,6400,6400,6400,6400,0
|
|
20240216,135300,159323110,6400,6400,6400,6400,0
|
|
20240216,135200,159323110,6400,6400,6400,6400,0
|
|
20240216,135100,159323110,6400,6400,6400,6400,0
|
|
20240216,135000,159323110,6400,6400,6400,6400,0
|
|
20240216,134900,159323110,6400,6410,6410,6400,169
|
|
20240216,134800,158239840,6400,6400,6400,6400,20
|
|
20240216,134700,158111840,6410,6410,6410,6410,0
|
|
20240216,134600,158111840,6410,6410,6410,6410,0
|
|
20240216,134500,158111840,6410,6410,6410,6410,76
|
|
20240216,134400,157624680,6410,6410,6410,6410,0
|
|
20240216,134300,157624680,6410,6410,6410,6410,122
|
|
20240216,134200,156842660,6410,6410,6410,6410,0
|
|
20240216,134100,156842660,6410,6410,6410,6410,0
|
|
20240216,134000,156842660,6410,6410,6410,6410,0
|
|
20240216,133900,156842660,6410,6410,6410,6410,0
|
|
20240216,133800,156842660,6410,6410,6410,6410,0
|
|
20240216,133700,156842660,6410,6410,6410,6410,52
|
|
20240216,133600,156509340,6420,6420,6420,6420,0
|
|
20240216,133500,156509340,6420,6410,6420,6410,197
|
|
20240216,133400,155244610,6410,6430,6430,6410,517
|
|
20240216,133300,151927620,6420,6420,6420,6420,0
|
|
20240216,133200,151927620,6420,6420,6420,6420,0
|
|
20240216,133100,151927620,6420,6420,6420,6420,0
|
|
20240216,133000,151927620,6420,6420,6420,6420,0
|
|
20240216,132900,151927620,6420,6420,6420,6420,0
|
|
20240216,132800,151927620,6420,6420,6420,6420,0
|
|
20240216,132700,151927620,6420,6420,6420,6420,0
|
|
20240216,132600,151927620,6420,6420,6420,6420,0
|
|
20240216,132500,151927620,6420,6420,6420,6420,0
|
|
20240216,132400,151927620,6420,6420,6420,6420,0
|
|
20240216,132300,151927620,6420,6420,6420,6420,0
|
|
20240216,132200,151927620,6420,6420,6420,6420,0
|
|
20240216,132100,151927620,6420,6420,6420,6420,0
|
|
20240216,132000,151927620,6420,6420,6420,6420,0
|
|
20240216,131900,151927620,6420,6420,6420,6420,0
|
|
20240216,131800,151927620,6420,6420,6420,6420,0
|
|
20240216,131700,151927620,6420,6420,6420,6420,0
|
|
20240216,131600,151927620,6420,6420,6420,6420,0
|
|
20240216,131500,151927620,6420,6420,6420,6420,0
|
|
20240216,131400,151927620,6420,6420,6420,6420,0
|
|
20240216,131300,151927620,6420,6420,6420,6420,0
|
|
20240216,131200,151927620,6420,6440,6440,6420,10
|
|
20240216,131100,151863270,6450,6450,6450,6450,0
|
|
20240216,131000,151863270,6450,6450,6450,6450,0
|
|
20240216,130900,151863270,6450,6450,6450,6450,0
|
|
20240216,130800,151863270,6450,6450,6450,6450,0
|
|
20240216,130700,151863270,6450,6450,6450,6450,0
|
|
20240216,130600,151863270,6450,6450,6450,6450,0
|
|
20240216,130500,151863270,6450,6450,6450,6450,0
|
|
20240216,130400,151863270,6450,6450,6450,6450,2
|
|
20240216,130300,151850370,6450,6450,6450,6450,0
|
|
20240216,130200,151850370,6450,6450,6450,6450,0
|
|
20240216,130100,151850370,6450,6450,6450,6450,50
|
|
20240216,130000,151527870,6460,6460,6460,6460,0
|
|
20240216,125900,151527870,6460,6460,6460,6460,0
|
|
20240216,125800,151527870,6460,6460,6460,6460,0
|
|
20240216,125700,151527870,6460,6460,6460,6460,0
|
|
20240216,125600,151527870,6460,6460,6460,6460,0
|
|
20240216,125500,151527870,6460,6460,6460,6460,0
|
|
20240216,125400,151527870,6460,6460,6460,6460,0
|
|
20240216,125300,151527870,6460,6450,6460,6450,23
|
|
20240216,125200,151379390,6460,6440,6460,6440,6
|
|
20240216,125100,151340730,6440,6440,6440,6440,0
|
|
20240216,125000,151340730,6440,6440,6440,6440,0
|
|
20240216,124900,151340730,6440,6440,6440,6440,0
|
|
20240216,124800,151340730,6440,6440,6440,6440,0
|
|
20240216,124700,151340730,6440,6440,6440,6440,0
|
|
20240216,124600,151340730,6440,6440,6440,6440,89
|
|
20240216,124500,150767570,6440,6440,6440,6440,0
|
|
20240216,124400,150767570,6440,6440,6440,6440,11
|
|
20240216,124300,150696730,6460,6460,6460,6460,84
|
|
20240216,124200,150154090,6460,6460,6460,6460,5
|
|
20240216,124100,150121790,6450,6450,6450,6450,7
|
|
20240216,124000,150076640,6450,6450,6450,6450,6
|
|
20240216,123900,150037940,6440,6440,6440,6440,1
|
|
20240216,123800,150031500,6410,6410,6410,6410,213
|
|
20240216,123700,148666170,6410,6410,6410,6410,1
|
|
20240216,123600,148659760,6400,6420,6420,6400,300
|
|
20240216,123500,146739490,6420,6420,6420,6420,0
|
|
20240216,123400,146739490,6420,6420,6420,6420,0
|
|
20240216,123300,146739490,6420,6420,6420,6420,0
|
|
20240216,123200,146739490,6420,6420,6420,6420,0
|
|
20240216,123100,146739490,6420,6420,6420,6420,0
|
|
20240216,123000,146739490,6420,6420,6420,6420,0
|
|
20240216,122900,146739490,6420,6420,6420,6420,0
|
|
20240216,122800,146739490,6420,6420,6420,6420,0
|
|
20240216,122700,146739490,6420,6420,6420,6420,0
|
|
20240216,122600,146739490,6420,6420,6420,6420,1
|
|
20240216,122500,146733070,6400,6400,6400,6400,0
|
|
20240216,122400,146733070,6400,6400,6400,6400,0
|
|
20240216,122300,146733070,6400,6400,6400,6400,0
|
|
20240216,122200,146733070,6400,6400,6400,6400,0
|
|
20240216,122100,146733070,6400,6400,6400,6400,0
|
|
20240216,122000,146733070,6400,6400,6400,6400,0
|
|
20240216,121900,146733070,6400,6400,6400,6400,0
|
|
20240216,121800,146733070,6400,6400,6400,6400,0
|
|
20240216,121700,146733070,6400,6400,6400,6400,0
|
|
20240216,121600,146733070,6400,6400,6400,6400,0
|
|
20240216,121500,146733070,6400,6410,6410,6400,4
|
|
20240216,121400,146707460,6420,6420,6420,6420,0
|
|
20240216,121300,146707460,6420,6420,6420,6420,0
|
|
20240216,121200,146707460,6420,6420,6420,6420,0
|
|
20240216,121100,146707460,6420,6420,6420,6420,0
|
|
20240216,121000,146707460,6420,6410,6420,6410,230
|
|
20240216,120900,145231380,6420,6420,6420,6420,3
|
|
20240216,120800,145212120,6410,6410,6410,6410,181
|
|
20240216,120700,144051910,6410,6410,6410,6410,1
|
|
20240216,120600,144045500,6410,6410,6410,6410,0
|
|
20240216,120500,144045500,6410,6410,6410,6410,0
|
|
20240216,120400,144045500,6410,6410,6410,6410,2
|
|
20240216,120300,144032680,6410,6410,6410,6410,0
|
|
20240216,120200,144032680,6410,6410,6410,6410,0
|
|
20240216,120100,144032680,6410,6410,6410,6410,0
|
|
20240216,120000,144032680,6410,6410,6410,6410,0
|
|
20240216,115900,144032680,6410,6410,6410,6410,0
|
|
20240216,115800,144032680,6410,6410,6410,6410,0
|
|
20240216,115700,144032680,6410,6410,6410,6410,0
|
|
20240216,115600,144032680,6410,6410,6410,6410,0
|
|
20240216,115500,144032680,6410,6410,6410,6410,0
|
|
20240216,115400,144032680,6410,6410,6410,6410,1
|
|
20240216,115300,144026270,6400,6400,6400,6400,0
|
|
20240216,115200,144026270,6400,6400,6400,6400,0
|
|
20240216,115100,144026270,6400,6400,6400,6400,0
|
|
20240216,115000,144026270,6400,6400,6400,6400,5
|
|
20240216,114900,143994270,6410,6410,6410,6410,0
|
|
20240216,114800,143994270,6410,6410,6410,6410,0
|
|
20240216,114700,143994270,6410,6410,6410,6410,5
|
|
20240216,114600,143962220,6420,6420,6420,6420,0
|
|
20240216,114500,143962220,6420,6420,6420,6420,65
|
|
20240216,114400,143544920,6420,6420,6420,6420,0
|
|
20240216,114300,143544920,6420,6420,6420,6420,0
|
|
20240216,114200,143544920,6420,6420,6420,6420,0
|
|
20240216,114100,143544920,6420,6420,6420,6420,0
|
|
20240216,114000,143544920,6420,6420,6420,6420,0
|
|
20240216,113900,143544920,6420,6420,6420,6420,0
|
|
20240216,113800,143544920,6420,6420,6420,6420,538
|
|
20240216,113700,140090960,6420,6420,6420,6420,0
|
|
20240216,113600,140090960,6420,6430,6430,6420,137
|
|
20240216,113500,139211330,6440,6440,6440,6440,2
|
|
20240216,113400,139198450,6440,6440,6440,6440,408
|
|
20240216,113300,136570930,6460,6460,6460,6460,0
|
|
20240216,113200,136570930,6460,6460,6460,6460,0
|
|
20240216,113100,136570930,6460,6460,6460,6460,0
|
|
20240216,113000,136570930,6460,6460,6460,6460,0
|
|
20240216,112900,136570930,6460,6460,6460,6460,0
|
|
20240216,112800,136570930,6460,6460,6460,6460,0
|
|
20240216,112700,136570930,6460,6460,6460,6460,0
|
|
20240216,112600,136570930,6460,6460,6460,6460,0
|
|
20240216,112500,136570930,6460,6460,6460,6460,0
|
|
20240216,112400,136570930,6460,6460,6460,6460,0
|
|
20240216,112300,136570930,6460,6460,6460,6460,0
|
|
20240216,112200,136570930,6460,6460,6460,6460,0
|
|
20240216,112100,136570930,6460,6460,6460,6460,0
|
|
20240216,112000,136570930,6460,6460,6460,6460,0
|
|
20240216,111900,136570930,6460,6460,6460,6460,0
|
|
20240216,111800,136570930,6460,6460,6460,6460,0
|
|
20240216,111700,136570930,6460,6460,6460,6460,0
|
|
20240216,111600,136570930,6460,6460,6460,6460,0
|
|
20240216,111500,136570930,6460,6460,6460,6460,0
|
|
20240216,111400,136570930,6460,6460,6460,6460,0
|
|
20240216,111300,136570930,6460,6460,6460,6460,0
|
|
20240216,111200,136570930,6460,6460,6460,6460,0
|
|
20240216,111100,136570930,6460,6460,6460,6460,0
|
|
20240216,111000,136570930,6460,6460,6460,6460,0
|
|
20240216,110900,136570930,6460,6460,6460,6460,0
|
|
20240216,110800,136570930,6460,6460,6460,6460,0
|
|
20240216,110700,136570930,6460,6460,6460,6460,0
|
|
20240216,110600,136570930,6460,6460,6460,6460,0
|
|
20240216,110500,136570930,6460,6460,6460,6460,0
|
|
20240216,110400,136570930,6460,6460,6460,6460,0
|
|
20240216,110300,136570930,6460,6460,6460,6460,0
|
|
20240216,110200,136570930,6460,6510,6510,6450,1857
|
|
20240216,110100,124547440,6510,6510,6510,6510,376
|
|
20240216,110000,122099680,6510,6500,6520,6500,297
|
|
20240216,105900,120166210,6500,6480,6500,6480,24
|
|
20240216,105800,120010410,6470,6470,6470,6470,0
|
|
20240216,105700,120010410,6470,6470,6470,6470,0
|
|
20240216,105600,120010410,6470,6470,6470,6470,3
|
|
20240216,105500,119991000,6510,6480,6510,6470,61
|
|
20240216,105400,119595710,6480,6480,6480,6480,130
|
|
20240216,105300,118753310,6470,6500,6500,6470,258
|
|
20240216,105200,117082640,6500,6480,6550,6480,254
|
|
20240216,105100,115435320,6500,6570,6620,6500,1280
|
|
20240216,105000,106987240,6590,6490,6720,6490,3503
|
|
20240216,104900,83753150,6500,6500,6500,6500,3
|
|
20240216,104800,83733650,6550,6490,6550,6490,187
|
|
20240216,104700,82518310,6500,6370,6590,6370,4133
|
|
20240216,104600,55925160,6360,6360,6360,6360,0
|
|
20240216,104500,55925160,6360,6360,6360,6360,0
|
|
20240216,104400,55925160,6360,6360,6360,6360,0
|
|
20240216,104300,55925160,6360,6360,6360,6360,100
|
|
20240216,104200,55289160,6370,6370,6370,6370,0
|
|
20240216,104100,55289160,6370,6370,6370,6370,0
|
|
20240216,104000,55289160,6370,6370,6370,6370,0
|
|
20240216,103900,55289160,6370,6370,6370,6370,0
|
|
20240216,103800,55289160,6370,6370,6370,6370,0
|
|
20240216,103700,55289160,6370,6370,6370,6370,0
|
|
20240216,103600,55289160,6370,6370,6370,6370,531
|
|
20240216,103500,51906690,6370,6370,6370,6370,0
|
|
20240216,103400,51906690,6370,6370,6370,6370,0
|
|
20240216,103300,51906690,6370,6370,6370,6370,486
|
|
20240216,103200,48810870,6370,6370,6370,6370,0
|
|
20240216,103100,48810870,6370,6370,6370,6370,0
|
|
20240216,103000,48810870,6370,6370,6370,6370,0
|
|
20240216,102900,48810870,6370,6370,6370,6370,18
|
|
20240216,102800,48696210,6360,6360,6360,6360,0
|
|
20240216,102700,48696210,6360,6360,6360,6360,0
|
|
20240216,102600,48696210,6360,6360,6360,6360,0
|
|
20240216,102500,48696210,6360,6360,6360,6360,0
|
|
20240216,102400,48696210,6360,6360,6360,6360,1
|
|
20240216,102300,48689850,6370,6370,6370,6370,0
|
|
20240216,102200,48689850,6370,6370,6370,6370,2
|
|
20240216,102100,48677110,6380,6380,6380,6380,0
|
|
20240216,102000,48677110,6380,6380,6380,6380,0
|
|
20240216,101900,48677110,6380,6380,6380,6380,0
|
|
20240216,101800,48677110,6380,6380,6380,6380,0
|
|
20240216,101700,48677110,6380,6380,6380,6380,0
|
|
20240216,101600,48677110,6380,6380,6380,6380,50
|
|
20240216,101500,48358110,6380,6380,6380,6380,1
|
|
20240216,101400,48351730,6370,6370,6370,6370,0
|
|
20240216,101300,48351730,6370,6370,6370,6370,0
|
|
20240216,101200,48351730,6370,6370,6370,6370,0
|
|
20240216,101100,48351730,6370,6370,6370,6370,51
|
|
20240216,101000,48026860,6360,6360,6360,6360,0
|
|
20240216,100900,48026860,6360,6360,6360,6360,0
|
|
20240216,100800,48026860,6360,6360,6360,6360,0
|
|
20240216,100700,48026860,6360,6360,6360,6360,0
|
|
20240216,100600,48026860,6360,6360,6360,6360,0
|
|
20240216,100500,48026860,6360,6360,6360,6360,627
|
|
20240216,100400,44039140,6360,6360,6360,6360,821
|
|
20240216,100300,38817580,6350,6350,6350,6350,83
|
|
20240216,100200,38290530,6350,6350,6350,6350,110
|
|
20240216,100100,37592030,6350,6350,6350,6350,0
|
|
20240216,100000,37592030,6350,6350,6350,6350,0
|
|
20240216,095900,37592030,6350,6350,6350,6350,0
|
|
20240216,095800,37592030,6350,6350,6350,6350,0
|
|
20240216,095700,37592030,6350,6350,6350,6350,10
|
|
20240216,095600,37528530,6350,6350,6350,6350,0
|
|
20240216,095500,37528530,6350,6350,6350,6350,0
|
|
20240216,095400,37528530,6350,6350,6350,6350,1
|
|
20240216,095300,37522180,6350,6350,6350,6350,0
|
|
20240216,095200,37522180,6350,6350,6350,6350,0
|
|
20240216,095100,37522180,6350,6350,6350,6350,0
|
|
20240216,095000,37522180,6350,6350,6350,6350,0
|
|
20240216,094900,37522180,6350,6350,6350,6350,0
|
|
20240216,094800,37522180,6350,6350,6350,6350,2
|
|
20240216,094700,37509480,6360,6360,6360,6360,0
|
|
20240216,094600,37509480,6360,6360,6360,6360,0
|
|
20240216,094500,37509480,6360,6360,6360,6360,162
|
|
20240216,094400,36479160,6360,6360,6360,6360,0
|
|
20240216,094300,36479160,6360,6360,6360,6360,0
|
|
20240216,094200,36479160,6360,6360,6360,6360,0
|
|
20240216,094100,36479160,6360,6340,6360,6340,199
|
|
20240216,094000,35215950,6340,6330,6340,6330,474
|
|
20240216,093900,32213330,6310,6310,6310,6310,0
|
|
20240216,093800,32213330,6310,6310,6310,6310,0
|
|
20240216,093700,32213330,6310,6320,6320,6310,100
|
|
20240216,093600,31581580,6320,6320,6320,6320,0
|
|
20240216,093500,31581580,6320,6320,6320,6320,0
|
|
20240216,093400,31581580,6320,6320,6320,6320,0
|
|
20240216,093300,31581580,6320,6320,6320,6320,0
|
|
20240216,093200,31581580,6320,6320,6320,6320,11
|
|
20240216,093100,31512060,6330,6330,6330,6330,0
|
|
20240216,093000,31512060,6330,6330,6330,6330,33
|
|
20240216,092900,31303170,6320,6320,6320,6320,4
|
|
20240216,092800,31277890,6320,6320,6320,6320,110
|
|
20240216,092700,30582690,6330,6330,6330,6330,0
|
|
20240216,092600,30582690,6330,6330,6330,6330,251
|
|
20240216,092500,28993860,6330,6320,6330,6320,54
|
|
20240216,092400,28652530,6320,6320,6320,6320,777
|
|
20240216,092300,23741890,6320,6320,6320,6310,3629
|
|
20240216,092200,807670,6330,6330,6330,6330,0
|
|
20240216,092100,807670,6330,6330,6330,6330,0
|
|
20240216,092000,807670,6330,6330,6330,6330,0
|
|
20240216,091900,807670,6330,6330,6330,6330,12
|
|
20240216,091800,731710,6340,6340,6340,6340,0
|
|
20240216,091700,731710,6340,6340,6340,6340,0
|
|
20240216,091600,731710,6340,6340,6340,6340,0
|
|
20240216,091500,731710,6340,6340,6340,6340,0
|
|
20240216,091400,731710,6340,6340,6340,6340,0
|
|
20240216,091300,731710,6340,6340,6340,6340,0
|
|
20240216,091200,731710,6340,6340,6340,6340,1
|
|
20240216,091100,725370,6340,6340,6340,6340,0
|
|
20240216,091000,725370,6340,6340,6340,6340,1
|
|
20240216,090900,719030,6340,6340,6340,6340,0
|
|
20240216,090800,719030,6340,6340,6340,6340,1
|
|
20240216,090700,712690,6350,6340,6350,6340,12
|
|
20240216,090600,636600,6310,6330,6330,6310,18
|
|
20240216,090500,522990,6320,6320,6320,6320,0
|
|
20240216,090400,522990,6320,6320,6320,6320,0
|
|
20240216,090300,522990,6320,6310,6320,6310,9
|
|
20240216,090200,466150,6300,6300,6300,6300,0
|
|
20240216,090100,466150,6300,6300,6300,6280,51
|
|
20240216,090000,144900,6300,6300,6300,6300,23
|