581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183800,266305100,13580,13580,13580,13580,290
|
|
20240215,183700,266305100,13580,13580,13580,13580,0
|
|
20240215,183600,266305100,13580,13580,13580,13580,0
|
|
20240215,183500,266305100,13580,13580,13580,13580,0
|
|
20240215,183400,266305100,13580,13580,13580,13580,0
|
|
20240215,183300,266305100,13580,13580,13580,13580,0
|
|
20240215,183200,266305100,13580,13580,13580,13580,0
|
|
20240215,183100,266305100,13580,13580,13580,13580,0
|
|
20240215,183000,266305100,13580,13580,13580,13580,0
|
|
20240215,182900,266305100,13580,13580,13580,13580,0
|
|
20240215,182800,266305100,13580,13580,13580,13580,0
|
|
20240215,182700,266305100,13580,13580,13580,13580,0
|
|
20240215,182600,266305100,13580,13580,13580,13580,0
|
|
20240215,182500,266305100,13580,13580,13580,13580,0
|
|
20240215,182400,266305100,13580,13580,13580,13580,0
|
|
20240215,182300,266305100,13580,13580,13580,13580,0
|
|
20240215,182200,266305100,13580,13580,13580,13580,0
|
|
20240215,182100,266305100,13580,13580,13580,13580,0
|
|
20240215,182000,266305100,13580,13580,13580,13580,0
|
|
20240215,181900,266305100,13580,13580,13580,13580,0
|
|
20240215,181800,266305100,13580,13580,13580,13580,0
|
|
20240215,181700,266305100,13580,13580,13580,13580,0
|
|
20240215,181600,266305100,13580,13580,13580,13580,0
|
|
20240215,181500,266305100,13580,13580,13580,13580,0
|
|
20240215,181400,266305100,13580,13580,13580,13580,0
|
|
20240215,181300,266305100,13580,13580,13580,13580,0
|
|
20240215,181200,266305100,13580,13580,13580,13580,0
|
|
20240215,181100,266305100,13580,13580,13580,13580,0
|
|
20240215,181000,266305100,13580,13580,13580,13580,0
|
|
20240215,180900,266305100,13580,13580,13580,13580,0
|
|
20240215,180800,266305100,13580,13580,13580,13580,290
|
|
20240215,180700,266305100,13580,13580,13580,13580,0
|
|
20240215,180600,266305100,13580,13580,13580,13580,0
|
|
20240215,180500,266305100,13580,13580,13580,13580,0
|
|
20240215,180400,266305100,13580,13580,13580,13580,0
|
|
20240215,180300,266305100,13580,13580,13580,13580,0
|
|
20240215,180200,266305100,13580,13580,13580,13580,0
|
|
20240215,180100,266305100,13580,13580,13580,13580,0
|
|
20240215,180000,266305100,13580,13580,13580,13580,0
|
|
20240215,175900,266305100,13580,13580,13580,13580,0
|
|
20240215,175800,266305100,13580,13580,13580,13580,0
|
|
20240215,175700,266305100,13580,13580,13580,13580,0
|
|
20240215,175600,266305100,13580,13580,13580,13580,0
|
|
20240215,175500,266305100,13580,13580,13580,13580,0
|
|
20240215,175400,266305100,13580,13580,13580,13580,0
|
|
20240215,175300,266305100,13580,13580,13580,13580,0
|
|
20240215,175200,266305100,13580,13580,13580,13580,0
|
|
20240215,175100,266305100,13580,13580,13580,13580,0
|
|
20240215,175000,266305100,13580,13580,13580,13580,0
|
|
20240215,174900,266305100,13580,13580,13580,13580,0
|
|
20240215,174800,266305100,13580,13580,13580,13580,0
|
|
20240215,174700,266305100,13580,13580,13580,13580,0
|
|
20240215,174600,266305100,13580,13580,13580,13580,0
|
|
20240215,174500,266305100,13580,13580,13580,13580,0
|
|
20240215,174400,266305100,13580,13580,13580,13580,0
|
|
20240215,174300,266305100,13580,13580,13580,13580,0
|
|
20240215,174200,266305100,13580,13580,13580,13580,0
|
|
20240215,174100,266305100,13580,13580,13580,13580,0
|
|
20240215,174000,266305100,13580,13580,13580,13580,0
|
|
20240215,173900,266305100,13580,13580,13580,13580,0
|
|
20240215,173800,266305100,13580,13580,13580,13580,290
|
|
20240215,173700,266305100,13580,13580,13580,13580,0
|
|
20240215,173600,266305100,13580,13580,13580,13580,0
|
|
20240215,173500,266305100,13580,13580,13580,13580,0
|
|
20240215,173400,266305100,13580,13580,13580,13580,0
|
|
20240215,173300,266305100,13580,13580,13580,13580,0
|
|
20240215,173200,266305100,13580,13580,13580,13580,0
|
|
20240215,173100,266305100,13580,13580,13580,13580,0
|
|
20240215,173000,266305100,13580,13580,13580,13580,0
|
|
20240215,172900,266305100,13580,13580,13580,13580,0
|
|
20240215,172800,266305100,13580,13580,13580,13580,0
|
|
20240215,172700,266305100,13580,13580,13580,13580,0
|
|
20240215,172600,266305100,13580,13580,13580,13580,0
|
|
20240215,172500,266305100,13580,13580,13580,13580,0
|
|
20240215,172400,266305100,13580,13580,13580,13580,0
|
|
20240215,172300,266305100,13580,13580,13580,13580,0
|
|
20240215,172200,266305100,13580,13580,13580,13580,0
|
|
20240215,172100,266305100,13580,13580,13580,13580,0
|
|
20240215,172000,266305100,13580,13580,13580,13580,0
|
|
20240215,171900,266305100,13580,13580,13580,13580,0
|
|
20240215,171800,266305100,13580,13580,13580,13580,0
|
|
20240215,171700,266305100,13580,13580,13580,13580,0
|
|
20240215,171600,266305100,13580,13580,13580,13580,0
|
|
20240215,171500,266305100,13580,13580,13580,13580,0
|
|
20240215,171400,266305100,13580,13580,13580,13580,0
|
|
20240215,171300,266305100,13580,13580,13580,13580,0
|
|
20240215,171200,266305100,13580,13580,13580,13580,0
|
|
20240215,171100,266305100,13580,13580,13580,13580,0
|
|
20240215,171000,266305100,13580,13580,13580,13580,0
|
|
20240215,170900,266305100,13580,13580,13580,13580,0
|
|
20240215,170800,266305100,13580,13580,13580,13580,290
|
|
20240215,170700,266305100,13580,13580,13580,13580,0
|
|
20240215,170600,266305100,13580,13580,13580,13580,0
|
|
20240215,170500,266305100,13580,13580,13580,13580,0
|
|
20240215,170400,266305100,13580,13580,13580,13580,0
|
|
20240215,170300,266305100,13580,13580,13580,13580,0
|
|
20240215,170200,266305100,13580,13580,13580,13580,0
|
|
20240215,170100,266305100,13580,13580,13580,13580,0
|
|
20240215,170000,266305100,13580,13580,13580,13580,0
|
|
20240215,165900,266305100,13580,13580,13580,13580,0
|
|
20240215,165800,266305100,13580,13580,13580,13580,0
|
|
20240215,165700,266305100,13580,13580,13580,13580,0
|
|
20240215,165600,266305100,13580,13580,13580,13580,0
|
|
20240215,165500,266305100,13580,13580,13580,13580,0
|
|
20240215,165400,266305100,13580,13580,13580,13580,0
|
|
20240215,165300,266305100,13580,13580,13580,13580,0
|
|
20240215,165200,266305100,13580,13580,13580,13580,0
|
|
20240215,165100,266305100,13580,13580,13580,13580,0
|
|
20240215,165000,266305100,13580,13580,13580,13580,0
|
|
20240215,164900,266305100,13580,13580,13580,13580,0
|
|
20240215,164800,266305100,13580,13580,13580,13580,0
|
|
20240215,164700,266305100,13580,13580,13580,13580,0
|
|
20240215,164600,266305100,13580,13580,13580,13580,0
|
|
20240215,164500,266305100,13580,13580,13580,13580,0
|
|
20240215,164400,266305100,13580,13580,13580,13580,0
|
|
20240215,164300,266305100,13580,13580,13580,13580,0
|
|
20240215,164200,266305100,13580,13580,13580,13580,0
|
|
20240215,164100,266305100,13580,13580,13580,13580,0
|
|
20240215,164000,266305100,13580,13580,13580,13580,0
|
|
20240215,163900,266305100,13580,13580,13580,13580,0
|
|
20240215,163800,266305100,13580,13580,13580,13580,290
|
|
20240215,163700,266305100,13580,13580,13580,13580,0
|
|
20240215,163600,266305100,13580,13580,13580,13580,0
|
|
20240215,163500,266305100,13580,13580,13580,13580,0
|
|
20240215,163400,266305100,13580,13580,13580,13580,0
|
|
20240215,163300,266305100,13580,13580,13580,13580,0
|
|
20240215,163200,266305100,13580,13580,13580,13580,0
|
|
20240215,163100,266305100,13580,13580,13580,13580,0
|
|
20240215,163000,266305100,13580,13580,13580,13580,0
|
|
20240215,162900,266305100,13580,13580,13580,13580,0
|
|
20240215,162800,266305100,13580,13580,13580,13580,0
|
|
20240215,162700,266305100,13580,13580,13580,13580,0
|
|
20240215,162600,266305100,13580,13580,13580,13580,0
|
|
20240215,162500,266305100,13580,13580,13580,13580,0
|
|
20240215,162400,266305100,13580,13580,13580,13580,0
|
|
20240215,162300,266305100,13580,13580,13580,13580,0
|
|
20240215,162200,266305100,13580,13580,13580,13580,0
|
|
20240215,162100,266305100,13580,13580,13580,13580,0
|
|
20240215,162000,266305100,13580,13580,13580,13580,0
|
|
20240215,161900,266305100,13580,13580,13580,13580,0
|
|
20240215,161800,266305100,13580,13580,13580,13580,0
|
|
20240215,161700,266305100,13580,13580,13580,13580,0
|
|
20240215,161600,266305100,13580,13580,13580,13580,0
|
|
20240215,161500,266305100,13580,13580,13580,13580,0
|
|
20240215,161400,266305100,13580,13580,13580,13580,0
|
|
20240215,161300,266305100,13580,13580,13580,13580,0
|
|
20240215,161200,266305100,13580,13580,13580,13580,0
|
|
20240215,161100,266305100,13580,13580,13580,13580,0
|
|
20240215,161000,266305100,13580,13580,13580,13580,0
|
|
20240215,160900,266305100,13580,13580,13580,13580,0
|
|
20240215,160800,266305100,13580,13580,13580,13580,290
|
|
20240215,160700,266305100,13580,13580,13580,13580,0
|
|
20240215,160600,266305100,13580,13580,13580,13580,0
|
|
20240215,160500,266305100,13580,13580,13580,13580,0
|
|
20240215,160400,266305100,13580,13580,13580,13580,0
|
|
20240215,160300,266305100,13580,13580,13580,13580,0
|
|
20240215,160200,266305100,13580,13580,13580,13580,0
|
|
20240215,160100,266305100,13580,13580,13580,13580,0
|
|
20240215,160000,266305100,13580,13580,13580,13580,0
|
|
20240215,155900,266305100,13580,13580,13580,13580,0
|
|
20240215,155800,266305100,13580,13580,13580,13580,0
|
|
20240215,155700,266305100,13580,13580,13580,13580,0
|
|
20240215,155600,266305100,13580,13580,13580,13580,0
|
|
20240215,155500,266305100,13580,13580,13580,13580,0
|
|
20240215,155400,266305100,13580,13580,13580,13580,0
|
|
20240215,155300,266305100,13580,13580,13580,13580,0
|
|
20240215,155200,266305100,13580,13580,13580,13580,0
|
|
20240215,155100,266305100,13580,13580,13580,13580,0
|
|
20240215,155000,266305100,13580,13580,13580,13580,0
|
|
20240215,154900,266305100,13580,13580,13580,13580,0
|
|
20240215,154800,266305100,13580,13580,13580,13580,0
|
|
20240215,154700,266305100,13580,13580,13580,13580,0
|
|
20240215,154600,266305100,13580,13580,13580,13580,0
|
|
20240215,154500,266305100,13580,13580,13580,13580,0
|
|
20240215,154400,266305100,13580,13580,13580,13580,0
|
|
20240215,154300,266305100,13580,13580,13580,13580,0
|
|
20240215,154200,266305100,13580,13580,13580,13580,0
|
|
20240215,154100,266305100,13580,13580,13580,13580,0
|
|
20240215,154000,266305100,13580,13580,13580,13580,0
|
|
20240215,153900,266305100,13580,13580,13580,13580,0
|
|
20240215,153800,266305100,13580,13580,13580,13580,290
|
|
20240215,153700,266305100,13580,13580,13580,13580,0
|
|
20240215,153600,266305100,13580,13580,13580,13580,0
|
|
20240215,153500,266305100,13580,13580,13580,13580,0
|
|
20240215,153400,266305100,13580,13580,13580,13580,0
|
|
20240215,153300,266305100,13580,13580,13580,13580,0
|
|
20240215,153200,266305100,13580,13580,13580,13580,0
|
|
20240215,153100,266305100,13580,13580,13580,13580,0
|
|
20240215,153000,266305100,13580,13580,13580,13580,290
|
|
20240215,152900,262366900,13660,13660,13660,13660,0
|
|
20240215,152800,262366900,13660,13660,13660,13660,0
|
|
20240215,152700,262366900,13660,13660,13660,13660,0
|
|
20240215,152600,262366900,13660,13660,13660,13660,0
|
|
20240215,152500,262366900,13660,13660,13660,13660,0
|
|
20240215,152400,262366900,13660,13660,13660,13660,0
|
|
20240215,152300,262366900,13660,13660,13660,13660,0
|
|
20240215,152200,262366900,13660,13660,13660,13660,0
|
|
20240215,152100,262366900,13660,13660,13660,13660,0
|
|
20240215,152000,262366900,13660,13660,13660,13660,0
|
|
20240215,151900,262366900,13660,13660,13660,13660,0
|
|
20240215,151800,262366900,13660,13650,13660,13650,213
|
|
20240215,151700,259459440,13650,13650,13650,13650,0
|
|
20240215,151600,259459440,13650,13650,13650,13650,0
|
|
20240215,151500,259459440,13650,13650,13650,13650,0
|
|
20240215,151400,259459440,13650,13650,13650,13650,0
|
|
20240215,151300,259459440,13650,13650,13650,13650,16
|
|
20240215,151200,259241040,13610,13610,13610,13610,0
|
|
20240215,151100,259241040,13610,13610,13610,13610,2
|
|
20240215,151000,259213820,13570,13570,13590,13570,319
|
|
20240215,150900,254879190,13590,13600,13600,13560,445
|
|
20240215,150800,248837560,13600,13600,13600,13600,0
|
|
20240215,150700,248837560,13600,13610,13610,13600,130
|
|
20240215,150600,247068670,13610,13620,13620,13610,311
|
|
20240215,150500,242835940,13620,13620,13620,13620,20
|
|
20240215,150400,242563540,13650,13620,13650,13600,276
|
|
20240215,150300,238803380,13690,13620,13690,13620,331
|
|
20240215,150200,234286820,13620,13640,13640,13620,38
|
|
20240215,150100,233769030,13650,13650,13650,13650,31
|
|
20240215,150000,233345880,13650,13660,13660,13650,106
|
|
20240215,145900,231898880,13670,13670,13670,13670,0
|
|
20240215,145800,231898880,13670,13670,13670,13670,0
|
|
20240215,145700,231898880,13670,13670,13670,13670,0
|
|
20240215,145600,231898880,13670,13670,13670,13670,0
|
|
20240215,145500,231898880,13670,13670,13670,13670,0
|
|
20240215,145400,231898880,13670,13670,13670,13670,918
|
|
20240215,145300,219349820,13670,13670,13670,13670,0
|
|
20240215,145200,219349820,13670,13670,13670,13670,1
|
|
20240215,145100,219336150,13680,13680,13680,13680,0
|
|
20240215,145000,219336150,13680,13680,13680,13680,9
|
|
20240215,144900,219213030,13680,13680,13680,13680,0
|
|
20240215,144800,219213030,13680,13680,13680,13680,82
|
|
20240215,144700,218091270,13700,13700,13700,13700,36
|
|
20240215,144600,217598070,13700,13700,13700,13700,0
|
|
20240215,144500,217598070,13700,13700,13700,13700,0
|
|
20240215,144400,217598070,13700,13700,13700,13700,0
|
|
20240215,144300,217598070,13700,13700,13700,13700,0
|
|
20240215,144200,217598070,13700,13700,13700,13700,0
|
|
20240215,144100,217598070,13700,13700,13700,13700,5
|
|
20240215,144000,217529570,13700,13700,13700,13700,0
|
|
20240215,143900,217529570,13700,13700,13700,13700,0
|
|
20240215,143800,217529570,13700,13700,13700,13700,1
|
|
20240215,143700,217515870,13680,13680,13680,13680,0
|
|
20240215,143600,217515870,13680,13680,13680,13680,0
|
|
20240215,143500,217515870,13680,13680,13680,13680,0
|
|
20240215,143400,217515870,13680,13680,13680,13680,0
|
|
20240215,143300,217515870,13680,13690,13690,13680,8
|
|
20240215,143200,217406410,13670,13670,13670,13650,499
|
|
20240215,143100,210588430,13670,13690,13690,13670,183
|
|
20240215,143000,208086150,13690,13700,13700,13690,25
|
|
20240215,142900,207743660,13710,13710,13710,13710,17
|
|
20240215,142800,207510590,13720,13720,13720,13720,0
|
|
20240215,142700,207510590,13720,13720,13720,13720,0
|
|
20240215,142600,207510590,13720,13720,13720,13720,1
|
|
20240215,142500,207496870,13710,13710,13710,13710,1
|
|
20240215,142400,207483160,13720,13710,13720,13710,15
|
|
20240215,142300,207277410,13720,13720,13720,13720,1
|
|
20240215,142200,207263690,13720,13720,13720,13720,0
|
|
20240215,142100,207263690,13720,13720,13720,13720,0
|
|
20240215,142000,207263690,13720,13720,13720,13720,5
|
|
20240215,141900,207195090,13730,13730,13730,13730,0
|
|
20240215,141800,207195090,13730,13730,13730,13730,158
|
|
20240215,141700,205025750,13740,13740,13740,13740,3
|
|
20240215,141600,204984530,13740,13740,13740,13740,0
|
|
20240215,141500,204984530,13740,13740,13740,13740,30
|
|
20240215,141400,204572330,13750,13750,13750,13750,0
|
|
20240215,141300,204572330,13750,13750,13750,13750,0
|
|
20240215,141200,204572330,13750,13750,13750,13750,0
|
|
20240215,141100,204572330,13750,13750,13750,13750,0
|
|
20240215,141000,204572330,13750,13750,13750,13750,0
|
|
20240215,140900,204572330,13750,13750,13750,13750,1
|
|
20240215,140800,204558580,13750,13750,13750,13750,0
|
|
20240215,140700,204558580,13750,13750,13750,13750,0
|
|
20240215,140600,204558580,13750,13750,13750,13750,6
|
|
20240215,140500,204476080,13750,13750,13750,13750,24
|
|
20240215,140400,204146080,13750,13760,13760,13740,166
|
|
20240215,140300,201864690,13760,13770,13770,13760,500
|
|
20240215,140200,194984290,13800,13800,13800,13800,0
|
|
20240215,140100,194984290,13800,13860,13860,13800,407
|
|
20240215,140000,189359590,13860,13730,13860,13730,248
|
|
20240215,135900,185931670,13730,13730,13730,13730,22
|
|
20240215,135800,185629610,13720,13720,13720,13720,0
|
|
20240215,135700,185629610,13720,13730,13760,13720,12
|
|
20240215,135600,185464810,13720,13720,13720,13720,13
|
|
20240215,135500,185286450,13730,13730,13730,13730,1
|
|
20240215,135400,185272720,13720,13760,13760,13720,19
|
|
20240215,135300,185011540,13760,13760,13760,13760,18
|
|
20240215,135200,184763860,13780,13740,13780,13740,55
|
|
20240215,135100,184007480,13740,13740,13740,13740,11
|
|
20240215,135000,183856340,13730,13740,13740,13730,33
|
|
20240215,134900,183403020,13750,13750,13750,13750,2
|
|
20240215,134800,183375520,13750,13750,13750,13750,63
|
|
20240215,134700,182509270,13770,13770,13770,13770,29
|
|
20240215,134600,182109940,13770,13770,13770,13770,3
|
|
20240215,134500,182068630,13770,13780,13780,13770,8
|
|
20240215,134400,181958420,13780,13780,13780,13780,9
|
|
20240215,134300,181834400,13780,13780,13780,13780,16
|
|
20240215,134200,181613920,13780,13780,13780,13780,3
|
|
20240215,134100,181572580,13780,13780,13780,13780,11
|
|
20240215,134000,181421000,13780,13770,13780,13770,11
|
|
20240215,133900,181269450,13770,13770,13770,13770,16
|
|
20240215,133800,181049130,13770,13770,13770,13770,13
|
|
20240215,133700,180870120,13770,13780,13780,13770,22
|
|
20240215,133600,180567130,13780,13780,13780,13780,10
|
|
20240215,133500,180429330,13800,13800,13800,13800,157
|
|
20240215,133400,178262730,13800,13800,13800,13800,4
|
|
20240215,133300,178207530,13800,13800,13800,13800,16
|
|
20240215,133200,177986730,13800,13800,13800,13800,14
|
|
20240215,133100,177793530,13800,13800,13800,13800,3
|
|
20240215,133000,177752130,13800,13800,13800,13800,16
|
|
20240215,132900,177531330,13810,13810,13810,13810,8
|
|
20240215,132800,177420850,13810,13810,13810,13810,3
|
|
20240215,132700,177379420,13810,13800,13810,13800,52
|
|
20240215,132600,176661540,13800,13810,13810,13800,4
|
|
20240215,132500,176606330,13810,13810,13810,13810,4
|
|
20240215,132400,176551090,13810,13800,13810,13800,30
|
|
20240215,132300,176136900,13800,13800,13800,13800,19
|
|
20240215,132200,175874700,13810,13810,13810,13810,2
|
|
20240215,132100,175847080,13810,13850,13850,13810,24
|
|
20240215,132000,175515320,13860,13880,13890,13860,49
|
|
20240215,131900,174835140,13880,13880,13880,13880,3
|
|
20240215,131800,174793500,13890,13890,13890,13890,3
|
|
20240215,131700,174751830,13900,13910,13910,13900,111
|
|
20240215,131600,173207840,13920,13920,13920,13920,0
|
|
20240215,131500,173207840,13920,13930,13930,13920,548
|
|
20240215,131400,165574210,13930,13930,13930,13930,3
|
|
20240215,131300,165532420,13930,13930,13930,13930,16
|
|
20240215,131200,165309540,13930,13930,13930,13930,11
|
|
20240215,131100,165156310,13940,13930,13940,13930,22
|
|
20240215,131000,164849650,13930,13930,13930,13930,16
|
|
20240215,130900,164626770,13930,13930,13930,13930,13
|
|
20240215,130800,164445680,13930,13930,13930,13930,3
|
|
20240215,130700,164403890,13930,13930,13930,13930,18
|
|
20240215,130600,164153150,13930,13930,13930,13930,11
|
|
20240215,130500,163999920,13930,13930,13930,13930,3
|
|
20240215,130400,163958130,13930,13930,13930,13930,3
|
|
20240215,130300,163916340,13930,13930,13930,13930,25
|
|
20240215,130200,163568090,13930,13930,13930,13930,3
|
|
20240215,130100,163526300,13930,13930,13930,13930,2
|
|
20240215,130000,163498440,13930,13930,13930,13930,94
|
|
20240215,125900,162189020,13930,13930,13930,13930,0
|
|
20240215,125800,162189020,13930,13930,13930,13930,0
|
|
20240215,125700,162189020,13930,13930,13930,13930,26
|
|
20240215,125600,161826840,13930,13930,13930,13930,0
|
|
20240215,125500,161826840,13930,13930,13930,13930,3
|
|
20240215,125400,161785050,13930,13930,13930,13930,10
|
|
20240215,125300,161645750,13930,13930,13930,13930,16
|
|
20240215,125200,161422870,13930,13930,13930,13930,3
|
|
20240215,125100,161381080,13930,13930,13930,13930,74
|
|
20240215,125000,160350260,13930,13940,13940,13930,40
|
|
20240215,124900,159792820,13930,13930,13930,13930,3
|
|
20240215,124800,159751030,13930,13930,13930,13930,10
|
|
20240215,124700,159611730,13930,13930,13930,13930,18
|
|
20240215,124600,159360990,13930,13930,13930,13930,3
|
|
20240215,124500,159319200,13930,13930,13930,13930,730
|
|
20240215,124400,149150300,13930,13930,13930,13930,0
|
|
20240215,124300,149150300,13930,13930,13930,13930,13
|
|
20240215,124200,148969210,13930,13930,13930,13930,8
|
|
20240215,124100,148857770,13930,13930,13930,13930,0
|
|
20240215,124000,148857770,13930,13930,13930,13930,13
|
|
20240215,123900,148676680,13930,13930,13930,13930,12
|
|
20240215,123800,148509520,13940,13940,13940,13940,0
|
|
20240215,123700,148509520,13940,13930,13940,13930,21
|
|
20240215,123600,148216950,13930,13930,13930,13930,9
|
|
20240215,123500,148091580,13940,13930,13940,13930,36
|
|
20240215,123400,147589770,13930,13930,13930,13930,16
|
|
20240215,123300,147366890,13930,13930,13930,13930,14
|
|
20240215,123200,147171870,13930,13930,13930,13930,2
|
|
20240215,123100,147144010,13930,13930,13930,13930,3
|
|
20240215,123000,147102220,13930,13930,13930,13930,22
|
|
20240215,122900,146795760,13930,13930,13930,13930,3
|
|
20240215,122800,146753970,13930,13930,13930,13930,3
|
|
20240215,122700,146712180,13930,13930,13930,13930,52
|
|
20240215,122600,145987820,13930,13930,13930,13930,0
|
|
20240215,122500,145987820,13930,13930,13930,13930,0
|
|
20240215,122400,145987820,13930,13930,13930,13930,20
|
|
20240215,122300,145709220,13930,13930,13930,13930,0
|
|
20240215,122200,145709220,13930,13930,13930,13930,0
|
|
20240215,122100,145709220,13930,13930,13930,13930,9
|
|
20240215,122000,145583850,13930,13930,13930,13930,12
|
|
20240215,121900,145416690,13930,13930,13930,13930,11
|
|
20240215,121800,145263460,13940,13930,13940,13930,27
|
|
20240215,121700,144887110,13930,13930,13930,13930,17
|
|
20240215,121600,144650300,13930,13930,13930,13930,3
|
|
20240215,121500,144608510,13930,13930,13930,13930,14
|
|
20240215,121400,144413490,13930,13930,13930,13930,16
|
|
20240215,121300,144190610,13930,13930,13930,13930,3
|
|
20240215,121200,144148820,13930,13930,13930,13930,9
|
|
20240215,121100,144023450,13930,13930,13930,13930,0
|
|
20240215,121000,144023450,13930,13930,13930,13930,13
|
|
20240215,120900,143842360,13930,13930,13930,13930,9
|
|
20240215,120800,143716990,13930,13930,13930,13930,0
|
|
20240215,120700,143716990,13930,13940,13940,13930,15
|
|
20240215,120600,143508030,13940,13940,13940,13940,0
|
|
20240215,120500,143508030,13940,13940,13940,13940,15
|
|
20240215,120400,143298930,13980,13980,13980,13980,0
|
|
20240215,120300,143298930,13980,13980,13980,13980,0
|
|
20240215,120200,143298930,13980,13980,13980,13980,0
|
|
20240215,120100,143298930,13980,13960,13990,13960,276
|
|
20240215,120000,139440500,13980,13930,13990,13930,210
|
|
20240215,115900,136507020,13930,13930,13930,13930,3
|
|
20240215,115800,136465230,13930,13930,13930,13930,3
|
|
20240215,115700,136423440,13930,13930,13930,13930,27
|
|
20240215,115600,136047330,13930,13930,13930,13930,1298
|
|
20240215,115500,117966190,13930,13930,13930,13930,658
|
|
20240215,115400,108800250,13930,13930,13930,13930,24
|
|
20240215,115300,108465930,13930,13940,13940,13930,7
|
|
20240215,115200,108368370,13930,13930,13930,13930,3
|
|
20240215,115100,108326580,13930,13930,13930,13930,14
|
|
20240215,115000,108131560,13930,13930,13930,13930,16
|
|
20240215,114900,107908680,13930,13930,13930,13930,10
|
|
20240215,114800,107769380,13930,13940,13940,13930,8
|
|
20240215,114700,107657890,13930,13930,13930,13930,17
|
|
20240215,114600,107421080,13930,13930,13930,13930,13
|
|
20240215,114500,107239990,13930,13930,13930,13930,3
|
|
20240215,114400,107198200,13930,13930,13930,13930,16
|
|
20240215,114300,106975320,13930,13930,13930,13930,8
|
|
20240215,114200,106863880,13930,13930,13930,13930,134
|
|
20240215,114100,104997260,13940,13940,13940,13940,0
|
|
20240215,114000,104997260,13940,13930,13940,13930,28
|
|
20240215,113900,104607170,13930,13930,13930,13930,3
|
|
20240215,113800,104565380,13930,13930,13930,13930,15
|
|
20240215,113700,104356430,13930,13930,13930,13930,7
|
|
20240215,113600,104258920,13930,13930,13930,13930,3
|
|
20240215,113500,104217130,13940,13940,13940,13940,1
|
|
20240215,113400,104203190,13940,13940,13940,13940,26
|
|
20240215,113300,103840750,13940,13940,13940,13940,2
|
|
20240215,113200,103812870,13940,13940,13940,13940,3
|
|
20240215,113100,103771050,13940,13940,13940,13940,11
|
|
20240215,113000,103617710,13940,13940,13940,13940,17
|
|
20240215,112900,103380730,13940,13940,13940,13940,3
|
|
20240215,112800,103338910,13940,13930,13940,13930,29
|
|
20240215,112700,102934760,13930,13930,13930,13930,17
|
|
20240215,112600,102697950,13930,13930,13930,13930,4
|
|
20240215,112500,102642230,13930,13930,13930,13930,10
|
|
20240215,112400,102502930,13930,13930,13930,13930,1273
|
|
20240215,112300,84770040,13930,13930,13930,13930,869
|
|
20240215,112200,72664870,13930,13930,13930,13930,1092
|
|
20240215,112100,57453310,13930,13930,13930,13930,0
|
|
20240215,112000,57453310,13930,13930,13930,13930,13
|
|
20240215,111900,57272220,13930,13930,13940,13930,25
|
|
20240215,111800,56923870,13930,13940,13940,13930,225
|
|
20240215,111700,53789490,13940,13940,13940,13940,3
|
|
20240215,111600,53747670,13960,13960,13960,13960,0
|
|
20240215,111500,53747670,13960,13970,13970,13960,19
|
|
20240215,111400,53482310,13960,13940,13960,13940,24
|
|
20240215,111300,53147630,13940,13940,13940,13940,10
|
|
20240215,111200,53008230,13940,13940,13940,13940,0
|
|
20240215,111100,53008230,13940,13940,13950,13940,32
|
|
20240215,111000,52562080,13940,13940,13950,13940,30
|
|
20240215,110900,52143830,13940,13940,13940,13940,3
|
|
20240215,110800,52102010,13940,13940,13940,13940,17
|
|
20240215,110700,51865030,13940,13940,13940,13940,3
|
|
20240215,110600,51823210,13940,13930,13940,13930,15
|
|
20240215,110500,51614140,13930,13930,13930,13930,3
|
|
20240215,110400,51572350,13930,13940,13950,13930,25
|
|
20240215,110300,51223830,13940,13940,13940,13940,2
|
|
20240215,110200,51195950,13940,13940,13940,13940,3
|
|
20240215,110100,51154130,13940,13940,13940,13930,49
|
|
20240215,110000,50471220,13940,13940,13940,13930,44
|
|
20240215,105900,49858170,13940,13940,13940,13940,6
|
|
20240215,105800,49774530,13940,13930,13940,13930,101
|
|
20240215,105700,48366880,13930,13930,13930,13930,3
|
|
20240215,105600,48325090,13930,13930,13930,13930,63
|
|
20240215,105500,47447500,13930,13930,13930,13930,10
|
|
20240215,105400,47308200,13930,13930,13930,13930,229
|
|
20240215,105300,44118230,13930,13930,13930,13930,3
|
|
20240215,105200,44076440,13930,13930,13930,13930,13
|
|
20240215,105100,43895350,13930,13930,13930,13930,3
|
|
20240215,105000,43853560,13930,13930,13930,13930,15
|
|
20240215,104900,43644610,13930,13930,13930,13930,11
|
|
20240215,104800,43491380,13930,13930,13930,13930,17
|
|
20240215,104700,43254570,13930,13930,13930,13930,3
|
|
20240215,104600,43212780,13930,13930,13930,13930,13
|
|
20240215,104500,43031690,13930,13930,13930,13930,3
|
|
20240215,104400,42989900,13930,13930,13930,13930,15
|
|
20240215,104300,42780950,13930,13930,13930,13930,11
|
|
20240215,104200,42627720,13930,13930,13930,13930,3
|
|
20240215,104100,42585930,13930,13930,13930,13930,10
|
|
20240215,104000,42446630,13930,13930,13930,13930,24
|
|
20240215,103900,42112310,13930,13930,13930,13930,6
|
|
20240215,103800,42028730,13930,13930,13930,13930,17
|
|
20240215,103700,41791920,13930,13930,13930,13930,12
|
|
20240215,103600,41624760,13930,13930,13930,13930,3
|
|
20240215,103500,41582970,13930,13930,13930,13930,7
|
|
20240215,103400,41485460,13940,13940,13940,13940,17
|
|
20240215,103300,41248480,13940,13940,13940,13940,3
|
|
20240215,103200,41206660,13940,13930,13940,13930,11
|
|
20240215,103100,41053350,13930,13930,13930,13930,24
|
|
20240215,103000,40719030,13930,13930,13930,13930,3
|
|
20240215,102900,40677240,13930,13930,13930,13930,3
|
|
20240215,102800,40635450,13930,13930,13930,13930,33
|
|
20240215,102700,40175760,13940,13940,13940,13940,1
|
|
20240215,102600,40161820,13940,13940,13940,13940,4
|
|
20240215,102500,40106060,13940,13940,13940,13940,25
|
|
20240215,102400,39757560,13940,13940,13940,13940,2
|
|
20240215,102300,39729680,13950,13940,13950,13940,10
|
|
20240215,102200,39590210,13940,13940,13940,13940,13
|
|
20240215,102100,39408990,13940,13940,13940,13940,15
|
|
20240215,102000,39199890,13940,13940,13940,13940,3
|
|
20240215,101900,39158070,13940,13940,13940,13940,41
|
|
20240215,101800,38586530,13980,13980,13980,13980,0
|
|
20240215,101700,38586530,13980,13980,13980,13980,0
|
|
20240215,101600,38586530,13980,13980,13980,13980,132
|
|
20240215,101500,36741170,13980,13980,13980,13980,15
|
|
20240215,101400,36531470,13980,13980,13980,13980,137
|
|
20240215,101300,34616210,13980,13980,13990,13980,296
|
|
20240215,101200,30478120,13980,13980,13980,13980,0
|
|
20240215,101100,30478120,13980,13980,13980,13980,13
|
|
20240215,101000,30296380,14000,14000,14000,14000,3
|
|
20240215,100900,30254380,14020,14020,14020,14020,0
|
|
20240215,100800,30254380,14020,14020,14020,14020,0
|
|
20240215,100700,30254380,14020,14020,14020,14020,0
|
|
20240215,100600,30254380,14020,14000,14020,14000,56
|
|
20240215,100500,29469820,14000,13990,14000,13990,24
|
|
20240215,100400,29134050,14000,14000,14000,14000,10
|
|
20240215,100300,28994050,14010,14010,14010,14010,0
|
|
20240215,100200,28994050,14010,14010,14010,14010,36
|
|
20240215,100100,28489690,14000,13980,14000,13980,465
|
|
20240215,100000,21984500,13980,13960,13980,13960,182
|
|
20240215,095900,19440320,13950,13930,13950,13930,52
|
|
20240215,095800,18715320,13940,13940,13940,13940,129
|
|
20240215,095700,16917060,13940,13940,13940,13940,0
|
|
20240215,095600,16917060,13940,13940,13940,13940,7
|
|
20240215,095500,16819480,13940,13960,13960,13940,145
|
|
20240215,095400,14798060,13960,13960,13960,13960,3
|
|
20240215,095300,14756180,13960,13960,13960,13960,14
|
|
20240215,095200,14560740,13960,13950,13960,13950,15
|
|
20240215,095100,14351440,13960,13950,13960,13950,20
|
|
20240215,095000,14072390,13950,13950,13950,13950,20
|
|
20240215,094900,13793390,13950,13950,13950,13950,39
|
|
20240215,094800,13249340,13950,13950,13950,13950,17
|
|
20240215,094700,13012190,13950,13950,13950,13940,15
|
|
20240215,094600,12802970,13950,13950,13950,13950,4
|
|
20240215,094500,12747170,13950,13950,13950,13950,15
|
|
20240215,094400,12537920,13950,13950,13950,13950,7
|
|
20240215,094300,12440270,13950,13940,13950,13940,26
|
|
20240215,094200,12077660,13940,13940,13940,13940,0
|
|
20240215,094100,12077660,13940,13940,13940,13940,22
|
|
20240215,094000,11770980,13940,13940,13940,13940,3
|
|
20240215,093900,11729160,13940,13940,13940,13940,21
|
|
20240215,093800,11436420,13940,13940,13940,13940,9
|
|
20240215,093700,11310960,13940,13940,13940,13940,0
|
|
20240215,093600,11310960,13940,13940,13940,13940,0
|
|
20240215,093500,11310960,13940,13930,13940,13930,40
|
|
20240215,093400,10753620,13930,13930,13930,13930,3
|
|
20240215,093300,10711830,13930,13930,13930,13930,3
|
|
20240215,093200,10670040,13930,13930,13930,13930,10
|
|
20240215,093100,10530740,13930,13930,13930,13930,17
|
|
20240215,093000,10293930,13930,13930,13930,13930,3
|
|
20240215,092900,10252140,14000,14000,14000,14000,0
|
|
20240215,092800,10252140,14000,13930,14000,13930,278
|
|
20240215,092700,6375770,13930,13920,13930,13920,7
|
|
20240215,092600,6278310,13920,13920,13920,13920,11
|
|
20240215,092500,6125190,13920,13920,13920,13920,16
|
|
20240215,092400,5902470,13930,13920,13930,13920,8
|
|
20240215,092300,5791060,13920,13920,13930,13920,23
|
|
20240215,092200,5470800,13920,13930,13930,13920,4
|
|
20240215,092100,5415110,13920,13920,13920,13920,16
|
|
20240215,092000,5192390,13920,13920,13920,13920,12
|
|
20240215,091900,5025350,13920,13920,13920,13920,6
|
|
20240215,091800,4941830,13920,13950,13950,13920,3
|
|
20240215,091700,4900010,13960,13960,13960,13960,6
|
|
20240215,091600,4816250,13960,13930,13960,13930,26
|
|
20240215,091500,4453820,13920,13920,13920,13920,17
|
|
20240215,091400,4217180,13940,13940,13940,13940,1
|
|
20240215,091300,4203240,13960,13960,13960,13960,2
|
|
20240215,091200,4175320,13960,13960,13960,13960,0
|
|
20240215,091100,4175320,13960,13920,13960,13920,129
|
|
20240215,091000,2376700,13920,13920,13920,13920,3
|
|
20240215,090900,2334940,13920,13920,13920,13920,0
|
|
20240215,090800,2334940,13920,13910,13920,13910,18
|
|
20240215,090700,2084500,13910,13910,13910,13910,3
|
|
20240215,090600,2042770,13910,13910,13910,13910,2
|
|
20240215,090500,2014950,13910,13910,13910,13910,14
|
|
20240215,090400,1820210,14000,14000,14000,14000,0
|
|
20240215,090300,1820210,14000,14000,14000,14000,0
|
|
20240215,090200,1820210,14000,14000,14010,13910,14
|
|
20240215,090100,1624650,14000,13910,14000,13910,16
|
|
20240215,090000,1401910,13910,13880,13910,13880,101
|