651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194800,209797600,7300,7300,7300,7300,340
|
|
20240215,194700,209797600,7300,7300,7300,7300,0
|
|
20240215,194600,209797600,7300,7300,7300,7300,0
|
|
20240215,194500,209797600,7300,7300,7300,7300,0
|
|
20240215,194400,209797600,7300,7300,7300,7300,0
|
|
20240215,194300,209797600,7300,7300,7300,7300,0
|
|
20240215,194200,209797600,7300,7300,7300,7300,0
|
|
20240215,194100,209797600,7300,7300,7300,7300,0
|
|
20240215,194000,209797600,7300,7300,7300,7300,0
|
|
20240215,193900,209797600,7300,7300,7300,7300,0
|
|
20240215,193800,209797600,7300,7300,7300,7300,0
|
|
20240215,193700,209797600,7300,7300,7300,7300,0
|
|
20240215,193600,209797600,7300,7300,7300,7300,0
|
|
20240215,193500,209797600,7300,7300,7300,7300,0
|
|
20240215,193400,209797600,7300,7300,7300,7300,0
|
|
20240215,193300,209797600,7300,7300,7300,7300,0
|
|
20240215,193200,209797600,7300,7300,7300,7300,0
|
|
20240215,193100,209797600,7300,7300,7300,7300,0
|
|
20240215,193000,209797600,7300,7300,7300,7300,0
|
|
20240215,192900,209797600,7300,7300,7300,7300,0
|
|
20240215,192800,209797600,7300,7300,7300,7300,0
|
|
20240215,192700,209797600,7300,7300,7300,7300,0
|
|
20240215,192600,209797600,7300,7300,7300,7300,0
|
|
20240215,192500,209797600,7300,7300,7300,7300,0
|
|
20240215,192400,209797600,7300,7300,7300,7300,0
|
|
20240215,192300,209797600,7300,7300,7300,7300,0
|
|
20240215,192200,209797600,7300,7300,7300,7300,0
|
|
20240215,192100,209797600,7300,7300,7300,7300,0
|
|
20240215,192000,209797600,7300,7300,7300,7300,0
|
|
20240215,191900,209797600,7300,7300,7300,7300,0
|
|
20240215,191800,209797600,7300,7300,7300,7300,340
|
|
20240215,191700,209797600,7300,7300,7300,7300,0
|
|
20240215,191600,209797600,7300,7300,7300,7300,0
|
|
20240215,191500,209797600,7300,7300,7300,7300,0
|
|
20240215,191400,209797600,7300,7300,7300,7300,0
|
|
20240215,191300,209797600,7300,7300,7300,7300,0
|
|
20240215,191200,209797600,7300,7300,7300,7300,0
|
|
20240215,191100,209797600,7300,7300,7300,7300,0
|
|
20240215,191000,209797600,7300,7300,7300,7300,0
|
|
20240215,190900,209797600,7300,7300,7300,7300,0
|
|
20240215,190800,209797600,7300,7300,7300,7300,0
|
|
20240215,190700,209797600,7300,7300,7300,7300,0
|
|
20240215,190600,209797600,7300,7300,7300,7300,0
|
|
20240215,190500,209797600,7300,7300,7300,7300,0
|
|
20240215,190400,209797600,7300,7300,7300,7300,0
|
|
20240215,190300,209797600,7300,7300,7300,7300,0
|
|
20240215,190200,209797600,7300,7300,7300,7300,0
|
|
20240215,190100,209797600,7300,7300,7300,7300,0
|
|
20240215,190000,209797600,7300,7300,7300,7300,0
|
|
20240215,185900,209797600,7300,7300,7300,7300,0
|
|
20240215,185800,209797600,7300,7300,7300,7300,0
|
|
20240215,185700,209797600,7300,7300,7300,7300,0
|
|
20240215,185600,209797600,7300,7300,7300,7300,0
|
|
20240215,185500,209797600,7300,7300,7300,7300,0
|
|
20240215,185400,209797600,7300,7300,7300,7300,0
|
|
20240215,185300,209797600,7300,7300,7300,7300,0
|
|
20240215,185200,209797600,7300,7300,7300,7300,0
|
|
20240215,185100,209797600,7300,7300,7300,7300,0
|
|
20240215,185000,209797600,7300,7300,7300,7300,0
|
|
20240215,184900,209797600,7300,7300,7300,7300,0
|
|
20240215,184800,209797600,7300,7300,7300,7300,340
|
|
20240215,184700,209797600,7300,7300,7300,7300,0
|
|
20240215,184600,209797600,7300,7300,7300,7300,0
|
|
20240215,184500,209797600,7300,7300,7300,7300,0
|
|
20240215,184400,209797600,7300,7300,7300,7300,0
|
|
20240215,184300,209797600,7300,7300,7300,7300,0
|
|
20240215,184200,209797600,7300,7300,7300,7300,0
|
|
20240215,184100,209797600,7300,7300,7300,7300,0
|
|
20240215,184000,209797600,7300,7300,7300,7300,0
|
|
20240215,183900,209797600,7300,7300,7300,7300,0
|
|
20240215,183800,209797600,7300,7300,7300,7300,0
|
|
20240215,183700,209797600,7300,7300,7300,7300,0
|
|
20240215,183600,209797600,7300,7300,7300,7300,0
|
|
20240215,183500,209797600,7300,7300,7300,7300,0
|
|
20240215,183400,209797600,7300,7300,7300,7300,0
|
|
20240215,183300,209797600,7300,7300,7300,7300,0
|
|
20240215,183200,209797600,7300,7300,7300,7300,0
|
|
20240215,183100,209797600,7300,7300,7300,7300,0
|
|
20240215,183000,209797600,7300,7300,7300,7300,0
|
|
20240215,182900,209797600,7300,7300,7300,7300,0
|
|
20240215,182800,209797600,7300,7300,7300,7300,0
|
|
20240215,182700,209797600,7300,7300,7300,7300,0
|
|
20240215,182600,209797600,7300,7300,7300,7300,0
|
|
20240215,182500,209797600,7300,7300,7300,7300,0
|
|
20240215,182400,209797600,7300,7300,7300,7300,0
|
|
20240215,182300,209797600,7300,7300,7300,7300,0
|
|
20240215,182200,209797600,7300,7300,7300,7300,0
|
|
20240215,182100,209797600,7300,7300,7300,7300,0
|
|
20240215,182000,209797600,7300,7300,7300,7300,0
|
|
20240215,181900,209797600,7300,7300,7300,7300,0
|
|
20240215,181800,209797600,7300,7300,7300,7300,340
|
|
20240215,181700,209797600,7300,7300,7300,7300,0
|
|
20240215,181600,209797600,7300,7300,7300,7300,0
|
|
20240215,181500,209797600,7300,7300,7300,7300,0
|
|
20240215,181400,209797600,7300,7300,7300,7300,0
|
|
20240215,181300,209797600,7300,7300,7300,7300,0
|
|
20240215,181200,209797600,7300,7300,7300,7300,0
|
|
20240215,181100,209797600,7300,7300,7300,7300,0
|
|
20240215,181000,209797600,7300,7300,7300,7300,0
|
|
20240215,180900,209797600,7300,7300,7300,7300,0
|
|
20240215,180800,209797600,7300,7300,7300,7300,0
|
|
20240215,180700,209797600,7300,7300,7300,7300,0
|
|
20240215,180600,209797600,7300,7300,7300,7300,0
|
|
20240215,180500,209797600,7300,7300,7300,7300,0
|
|
20240215,180400,209797600,7300,7300,7300,7300,0
|
|
20240215,180300,209797600,7300,7300,7300,7300,0
|
|
20240215,180200,209797600,7300,7300,7300,7300,0
|
|
20240215,180100,209797600,7300,7300,7300,7300,0
|
|
20240215,180000,209797600,7300,7300,7300,7300,0
|
|
20240215,175900,209797600,7300,7300,7300,7300,0
|
|
20240215,175800,209797600,7300,7300,7300,7300,0
|
|
20240215,175700,209797600,7300,7300,7300,7300,0
|
|
20240215,175600,209797600,7300,7300,7300,7300,0
|
|
20240215,175500,209797600,7300,7300,7300,7300,0
|
|
20240215,175400,209797600,7300,7300,7300,7300,0
|
|
20240215,175300,209797600,7300,7300,7300,7300,0
|
|
20240215,175200,209797600,7300,7300,7300,7300,0
|
|
20240215,175100,209797600,7300,7300,7300,7300,0
|
|
20240215,175000,209797600,7300,7300,7300,7300,0
|
|
20240215,174900,209797600,7300,7300,7300,7300,0
|
|
20240215,174800,209797600,7300,7300,7300,7300,340
|
|
20240215,174700,209797600,7300,7300,7300,7300,0
|
|
20240215,174600,209797600,7300,7300,7300,7300,0
|
|
20240215,174500,209797600,7300,7300,7300,7300,0
|
|
20240215,174400,209797600,7300,7300,7300,7300,0
|
|
20240215,174300,209797600,7300,7300,7300,7300,0
|
|
20240215,174200,209797600,7300,7300,7300,7300,0
|
|
20240215,174100,209797600,7300,7300,7300,7300,0
|
|
20240215,174000,209797600,7300,7300,7300,7300,0
|
|
20240215,173900,209797600,7300,7300,7300,7300,0
|
|
20240215,173800,209797600,7300,7300,7300,7300,0
|
|
20240215,173700,209797600,7300,7300,7300,7300,0
|
|
20240215,173600,209797600,7300,7300,7300,7300,0
|
|
20240215,173500,209797600,7300,7300,7300,7300,0
|
|
20240215,173400,209797600,7300,7300,7300,7300,0
|
|
20240215,173300,209797600,7300,7300,7300,7300,0
|
|
20240215,173200,209797600,7300,7300,7300,7300,0
|
|
20240215,173100,209797600,7300,7300,7300,7300,0
|
|
20240215,173000,209797600,7300,7300,7300,7300,0
|
|
20240215,172900,209797600,7300,7300,7300,7300,0
|
|
20240215,172800,209797600,7300,7300,7300,7300,0
|
|
20240215,172700,209797600,7300,7300,7300,7300,0
|
|
20240215,172600,209797600,7300,7300,7300,7300,0
|
|
20240215,172500,209797600,7300,7300,7300,7300,0
|
|
20240215,172400,209797600,7300,7300,7300,7300,0
|
|
20240215,172300,209797600,7300,7300,7300,7300,0
|
|
20240215,172200,209797600,7300,7300,7300,7300,0
|
|
20240215,172100,209797600,7300,7300,7300,7300,0
|
|
20240215,172000,209797600,7300,7300,7300,7300,0
|
|
20240215,171900,209797600,7300,7300,7300,7300,0
|
|
20240215,171800,209797600,7300,7300,7300,7300,340
|
|
20240215,171700,209797600,7300,7300,7300,7300,0
|
|
20240215,171600,209797600,7300,7300,7300,7300,0
|
|
20240215,171500,209797600,7300,7300,7300,7300,0
|
|
20240215,171400,209797600,7300,7300,7300,7300,0
|
|
20240215,171300,209797600,7300,7300,7300,7300,0
|
|
20240215,171200,209797600,7300,7300,7300,7300,0
|
|
20240215,171100,209797600,7300,7300,7300,7300,0
|
|
20240215,171000,209797600,7300,7300,7300,7300,0
|
|
20240215,170900,209797600,7300,7300,7300,7300,0
|
|
20240215,170800,209797600,7300,7300,7300,7300,0
|
|
20240215,170700,209797600,7300,7300,7300,7300,0
|
|
20240215,170600,209797600,7300,7300,7300,7300,0
|
|
20240215,170500,209797600,7300,7300,7300,7300,0
|
|
20240215,170400,209797600,7300,7300,7300,7300,0
|
|
20240215,170300,209797600,7300,7300,7300,7300,0
|
|
20240215,170200,209797600,7300,7300,7300,7300,0
|
|
20240215,170100,209797600,7300,7300,7300,7300,0
|
|
20240215,170000,209797600,7300,7300,7300,7300,0
|
|
20240215,165900,209797600,7300,7300,7300,7300,0
|
|
20240215,165800,209797600,7300,7300,7300,7300,0
|
|
20240215,165700,209797600,7300,7300,7300,7300,0
|
|
20240215,165600,209797600,7300,7300,7300,7300,0
|
|
20240215,165500,209797600,7300,7300,7300,7300,0
|
|
20240215,165400,209797600,7300,7300,7300,7300,0
|
|
20240215,165300,209797600,7300,7300,7300,7300,0
|
|
20240215,165200,209797600,7300,7300,7300,7300,0
|
|
20240215,165100,209797600,7300,7300,7300,7300,0
|
|
20240215,165000,209797600,7300,7300,7300,7300,0
|
|
20240215,164900,209797600,7300,7300,7300,7300,0
|
|
20240215,164800,209797600,7300,7300,7300,7300,340
|
|
20240215,164700,209797600,7300,7300,7300,7300,0
|
|
20240215,164600,209797600,7300,7300,7300,7300,0
|
|
20240215,164500,209797600,7300,7300,7300,7300,0
|
|
20240215,164400,209797600,7300,7300,7300,7300,0
|
|
20240215,164300,209797600,7300,7300,7300,7300,0
|
|
20240215,164200,209797600,7300,7300,7300,7300,0
|
|
20240215,164100,209797600,7300,7300,7300,7300,0
|
|
20240215,164000,209797600,7300,7300,7300,7300,0
|
|
20240215,163900,209797600,7300,7300,7300,7300,0
|
|
20240215,163800,209797600,7300,7300,7300,7300,0
|
|
20240215,163700,209797600,7300,7300,7300,7300,0
|
|
20240215,163600,209797600,7300,7300,7300,7300,0
|
|
20240215,163500,209797600,7300,7300,7300,7300,0
|
|
20240215,163400,209797600,7300,7300,7300,7300,0
|
|
20240215,163300,209797600,7300,7300,7300,7300,0
|
|
20240215,163200,209797600,7300,7300,7300,7300,0
|
|
20240215,163100,209797600,7300,7300,7300,7300,0
|
|
20240215,163000,209797600,7300,7300,7300,7300,0
|
|
20240215,162900,209797600,7300,7300,7300,7300,0
|
|
20240215,162800,209797600,7300,7300,7300,7300,0
|
|
20240215,162700,209797600,7300,7300,7300,7300,0
|
|
20240215,162600,209797600,7300,7300,7300,7300,0
|
|
20240215,162500,209797600,7300,7300,7300,7300,0
|
|
20240215,162400,209797600,7300,7300,7300,7300,0
|
|
20240215,162300,209797600,7300,7300,7300,7300,0
|
|
20240215,162200,209797600,7300,7300,7300,7300,0
|
|
20240215,162100,209797600,7300,7300,7300,7300,0
|
|
20240215,162000,209797600,7300,7300,7300,7300,0
|
|
20240215,161900,209797600,7300,7300,7300,7300,0
|
|
20240215,161800,209797600,7300,7300,7300,7300,340
|
|
20240215,161700,209797600,7300,7300,7300,7300,0
|
|
20240215,161600,209797600,7300,7300,7300,7300,0
|
|
20240215,161500,209797600,7300,7300,7300,7300,0
|
|
20240215,161400,209797600,7300,7300,7300,7300,0
|
|
20240215,161300,209797600,7300,7300,7300,7300,0
|
|
20240215,161200,209797600,7300,7300,7300,7300,0
|
|
20240215,161100,209797600,7300,7300,7300,7300,0
|
|
20240215,161000,209797600,7300,7300,7300,7300,0
|
|
20240215,160900,209797600,7300,7300,7300,7300,0
|
|
20240215,160800,209797600,7300,7300,7300,7300,0
|
|
20240215,160700,209797600,7300,7300,7300,7300,0
|
|
20240215,160600,209797600,7300,7300,7300,7300,0
|
|
20240215,160500,209797600,7300,7300,7300,7300,0
|
|
20240215,160400,209797600,7300,7300,7300,7300,0
|
|
20240215,160300,209797600,7300,7300,7300,7300,0
|
|
20240215,160200,209797600,7300,7300,7300,7300,0
|
|
20240215,160100,209797600,7300,7300,7300,7300,0
|
|
20240215,160000,209797600,7300,7300,7300,7300,0
|
|
20240215,155900,209797600,7300,7300,7300,7300,0
|
|
20240215,155800,209797600,7300,7300,7300,7300,0
|
|
20240215,155700,209797600,7300,7300,7300,7300,0
|
|
20240215,155600,209797600,7300,7300,7300,7300,0
|
|
20240215,155500,209797600,7300,7300,7300,7300,0
|
|
20240215,155400,209797600,7300,7300,7300,7300,0
|
|
20240215,155300,209797600,7300,7300,7300,7300,0
|
|
20240215,155200,209797600,7300,7300,7300,7300,0
|
|
20240215,155100,209797600,7300,7300,7300,7300,0
|
|
20240215,155000,209797600,7300,7300,7300,7300,0
|
|
20240215,154900,209797600,7300,7300,7300,7300,0
|
|
20240215,154800,209797600,7300,7300,7300,7300,340
|
|
20240215,154700,209797600,7300,7300,7300,7300,0
|
|
20240215,154600,209797600,7300,7300,7300,7300,0
|
|
20240215,154500,209797600,7300,7300,7300,7300,0
|
|
20240215,154400,209797600,7300,7300,7300,7300,0
|
|
20240215,154300,209797600,7300,7300,7300,7300,0
|
|
20240215,154200,209797600,7300,7300,7300,7300,0
|
|
20240215,154100,209797600,7300,7300,7300,7300,0
|
|
20240215,154000,209797600,7300,7300,7300,7300,0
|
|
20240215,153900,209797600,7300,7300,7300,7300,0
|
|
20240215,153800,209797600,7300,7300,7300,7300,0
|
|
20240215,153700,209797600,7300,7300,7300,7300,0
|
|
20240215,153600,209797600,7300,7300,7300,7300,0
|
|
20240215,153500,209797600,7300,7300,7300,7300,0
|
|
20240215,153400,209797600,7300,7300,7300,7300,0
|
|
20240215,153300,209797600,7300,7300,7300,7300,0
|
|
20240215,153200,209797600,7300,7300,7300,7300,0
|
|
20240215,153100,209797600,7300,7300,7300,7300,0
|
|
20240215,153000,209797600,7300,7300,7300,7300,340
|
|
20240215,152900,207315600,7300,7300,7300,7300,0
|
|
20240215,152800,207315600,7300,7300,7300,7300,0
|
|
20240215,152700,207315600,7300,7300,7300,7300,0
|
|
20240215,152600,207315600,7300,7300,7300,7300,0
|
|
20240215,152500,207315600,7300,7300,7300,7300,0
|
|
20240215,152400,207315600,7300,7300,7300,7300,0
|
|
20240215,152300,207315600,7300,7300,7300,7300,0
|
|
20240215,152200,207315600,7300,7300,7300,7300,0
|
|
20240215,152100,207315600,7300,7300,7300,7300,0
|
|
20240215,152000,207315600,7300,7300,7300,7300,0
|
|
20240215,151900,207315600,7300,7300,7300,7300,14
|
|
20240215,151800,207213400,7300,7300,7300,7300,8
|
|
20240215,151700,207155000,7300,7290,7300,7290,541
|
|
20240215,151600,203205730,7290,7290,7290,7290,2
|
|
20240215,151500,203191150,7290,7280,7290,7280,33
|
|
20240215,151400,202950690,7290,7290,7290,7290,0
|
|
20240215,151300,202950690,7290,7290,7290,7290,0
|
|
20240215,151200,202950690,7290,7300,7300,7280,8
|
|
20240215,151100,202892410,7300,7280,7300,7280,14
|
|
20240215,151000,202790350,7280,7280,7280,7280,122
|
|
20240215,150900,201902190,7270,7270,7270,7270,0
|
|
20240215,150800,201902190,7270,7270,7270,7270,0
|
|
20240215,150700,201902190,7270,7270,7270,7270,0
|
|
20240215,150600,201902190,7270,7270,7270,7270,0
|
|
20240215,150500,201902190,7270,7270,7270,7270,0
|
|
20240215,150400,201902190,7270,7270,7270,7270,0
|
|
20240215,150300,201902190,7270,7270,7270,7270,0
|
|
20240215,150200,201902190,7270,7280,7280,7270,2142
|
|
20240215,150100,186317700,7290,7290,7290,7290,0
|
|
20240215,150000,186317700,7290,7290,7290,7290,11
|
|
20240215,145900,186237510,7280,7280,7280,7280,0
|
|
20240215,145800,186237510,7280,7290,7290,7280,22
|
|
20240215,145700,186077320,7280,7280,7280,7280,0
|
|
20240215,145600,186077320,7280,7280,7280,7280,27
|
|
20240215,145500,185880760,7280,7280,7280,7280,0
|
|
20240215,145400,185880760,7280,7280,7280,7280,101
|
|
20240215,145300,185145480,7280,7280,7280,7280,0
|
|
20240215,145200,185145480,7280,7280,7280,7280,0
|
|
20240215,145100,185145480,7280,7280,7280,7280,0
|
|
20240215,145000,185145480,7280,7280,7280,7280,0
|
|
20240215,144900,185145480,7280,7280,7280,7280,0
|
|
20240215,144800,185145480,7280,7280,7280,7280,0
|
|
20240215,144700,185145480,7280,7280,7280,7280,0
|
|
20240215,144600,185145480,7280,7280,7280,7280,0
|
|
20240215,144500,185145480,7280,7280,7280,7280,8
|
|
20240215,144400,185087240,7280,7280,7280,7280,0
|
|
20240215,144300,185087240,7280,7280,7280,7280,6
|
|
20240215,144200,185043560,7300,7300,7300,7300,0
|
|
20240215,144100,185043560,7300,7290,7300,7290,167
|
|
20240215,144000,183824500,7280,7280,7280,7280,0
|
|
20240215,143900,183824500,7280,7280,7280,7280,0
|
|
20240215,143800,183824500,7280,7280,7280,7280,0
|
|
20240215,143700,183824500,7280,7280,7280,7280,0
|
|
20240215,143600,183824500,7280,7280,7280,7280,0
|
|
20240215,143500,183824500,7280,7280,7280,7280,158
|
|
20240215,143400,182674260,7280,7280,7280,7280,0
|
|
20240215,143300,182674260,7280,7280,7280,7280,0
|
|
20240215,143200,182674260,7280,7280,7280,7280,21
|
|
20240215,143100,182521380,7300,7300,7300,7300,1
|
|
20240215,143000,182514080,7280,7280,7280,7280,0
|
|
20240215,142900,182514080,7280,7280,7280,7280,17
|
|
20240215,142800,182390320,7290,7290,7290,7290,8
|
|
20240215,142700,182332000,7310,7310,7310,7310,0
|
|
20240215,142600,182332000,7310,7310,7310,7310,0
|
|
20240215,142500,182332000,7310,7310,7310,7310,0
|
|
20240215,142400,182332000,7310,7310,7310,7310,0
|
|
20240215,142300,182332000,7310,7310,7310,7310,1
|
|
20240215,142200,182324690,7310,7310,7310,7310,0
|
|
20240215,142100,182324690,7310,7310,7310,7310,0
|
|
20240215,142000,182324690,7310,7310,7310,7310,0
|
|
20240215,141900,182324690,7310,7310,7310,7310,0
|
|
20240215,141800,182324690,7310,7310,7310,7310,0
|
|
20240215,141700,182324690,7310,7310,7310,7310,0
|
|
20240215,141600,182324690,7310,7310,7310,7310,20
|
|
20240215,141500,182178490,7290,7290,7290,7290,9
|
|
20240215,141400,182112880,7310,7290,7310,7290,43
|
|
20240215,141300,181799130,7290,7290,7290,7290,0
|
|
20240215,141200,181799130,7290,7290,7290,7290,51
|
|
20240215,141100,181427340,7290,7290,7290,7290,0
|
|
20240215,141000,181427340,7290,7290,7290,7290,0
|
|
20240215,140900,181427340,7290,7290,7290,7290,205
|
|
20240215,140800,179932890,7290,7290,7290,7290,0
|
|
20240215,140700,179932890,7290,7290,7290,7290,0
|
|
20240215,140600,179932890,7290,7290,7290,7290,29
|
|
20240215,140500,179721480,7290,7290,7290,7290,0
|
|
20240215,140400,179721480,7290,7290,7290,7290,8
|
|
20240215,140300,179663160,7290,7290,7290,7290,0
|
|
20240215,140200,179663160,7290,7290,7290,7290,731
|
|
20240215,140100,174334170,7300,7300,7300,7300,0
|
|
20240215,140000,174334170,7300,7300,7300,7300,0
|
|
20240215,135900,174334170,7300,7300,7300,7300,2
|
|
20240215,135800,174319570,7290,7290,7290,7290,0
|
|
20240215,135700,174319570,7290,7290,7290,7290,0
|
|
20240215,135600,174319570,7290,7300,7300,7290,161
|
|
20240215,135500,173144310,7300,7300,7300,7300,9
|
|
20240215,135400,173078610,7300,7300,7300,7300,25
|
|
20240215,135300,172896110,7300,7300,7300,7300,304
|
|
20240215,135200,170676910,7310,7310,7310,7310,67
|
|
20240215,135100,170187140,7300,7300,7300,7300,0
|
|
20240215,135000,170187140,7300,7300,7300,7300,0
|
|
20240215,134900,170187140,7300,7300,7300,7300,5
|
|
20240215,134800,170150640,7290,7290,7290,7290,0
|
|
20240215,134700,170150640,7290,7290,7290,7290,0
|
|
20240215,134600,170150640,7290,7290,7290,7290,9
|
|
20240215,134500,170085030,7290,7290,7290,7290,40
|
|
20240215,134400,169793430,7290,7290,7290,7290,0
|
|
20240215,134300,169793430,7290,7290,7290,7290,57
|
|
20240215,134200,169377900,7290,7290,7290,7290,0
|
|
20240215,134100,169377900,7290,7290,7290,7290,0
|
|
20240215,134000,169377900,7290,7290,7290,7290,0
|
|
20240215,133900,169377900,7290,7290,7290,7290,0
|
|
20240215,133800,169377900,7290,7290,7290,7290,0
|
|
20240215,133700,169377900,7290,7290,7290,7290,0
|
|
20240215,133600,169377900,7290,7290,7290,7290,0
|
|
20240215,133500,169377900,7290,7290,7290,7290,510
|
|
20240215,133400,165660000,7290,7290,7290,7290,0
|
|
20240215,133300,165660000,7290,7290,7290,7290,6
|
|
20240215,133200,165616260,7300,7300,7300,7300,482
|
|
20240215,133100,162097660,7300,7290,7300,7290,22
|
|
20240215,133000,161937100,7280,7280,7280,7280,105
|
|
20240215,132900,161172700,7280,7280,7280,7280,0
|
|
20240215,132800,161172700,7280,7280,7280,7280,0
|
|
20240215,132700,161172700,7280,7280,7280,7280,0
|
|
20240215,132600,161172700,7280,7280,7280,7280,0
|
|
20240215,132500,161172700,7280,7280,7280,7280,0
|
|
20240215,132400,161172700,7280,7280,7280,7280,100
|
|
20240215,132300,160444700,7290,7290,7290,7290,62
|
|
20240215,132200,159992720,7290,7290,7290,7290,0
|
|
20240215,132100,159992720,7290,7290,7290,7290,511
|
|
20240215,132000,156267530,7320,7320,7320,7320,0
|
|
20240215,131900,156267530,7320,7300,7320,7300,660
|
|
20240215,131800,151436530,7300,7300,7300,7300,0
|
|
20240215,131700,151436530,7300,7300,7300,7300,0
|
|
20240215,131600,151436530,7300,7300,7300,7300,3
|
|
20240215,131500,151414630,7300,7300,7300,7300,1
|
|
20240215,131400,151407330,7290,7290,7290,7290,5
|
|
20240215,131300,151370880,7290,7290,7290,7290,0
|
|
20240215,131200,151370880,7290,7290,7290,7290,150
|
|
20240215,131100,150277380,7290,7290,7290,7290,0
|
|
20240215,131000,150277380,7290,7290,7290,7290,0
|
|
20240215,130900,150277380,7290,7290,7290,7290,0
|
|
20240215,130800,150277380,7290,7290,7290,7290,12
|
|
20240215,130700,150189900,7290,7290,7290,7290,0
|
|
20240215,130600,150189900,7290,7290,7290,7290,0
|
|
20240215,130500,150189900,7290,7300,7300,7290,204
|
|
20240215,130400,148701920,7320,7320,7320,7320,0
|
|
20240215,130300,148701920,7320,7320,7320,7320,0
|
|
20240215,130200,148701920,7320,7320,7320,7320,0
|
|
20240215,130100,148701920,7320,7320,7320,7320,0
|
|
20240215,130000,148701920,7320,7320,7320,7320,0
|
|
20240215,125900,148701920,7320,7320,7320,7320,0
|
|
20240215,125800,148701920,7320,7320,7320,7320,0
|
|
20240215,125700,148701920,7320,7320,7320,7320,0
|
|
20240215,125600,148701920,7320,7320,7320,7320,2
|
|
20240215,125500,148687280,7320,7320,7320,7320,1
|
|
20240215,125400,148679960,7290,7290,7290,7290,0
|
|
20240215,125300,148679960,7290,7290,7290,7290,0
|
|
20240215,125200,148679960,7290,7290,7290,7290,0
|
|
20240215,125100,148679960,7290,7310,7310,7290,280
|
|
20240215,125000,146633260,7310,7310,7310,7310,0
|
|
20240215,124900,146633260,7310,7310,7310,7310,0
|
|
20240215,124800,146633260,7310,7310,7310,7310,11
|
|
20240215,124700,146552850,7310,7310,7310,7310,0
|
|
20240215,124600,146552850,7310,7310,7310,7310,0
|
|
20240215,124500,146552850,7310,7310,7310,7310,0
|
|
20240215,124400,146552850,7310,7310,7310,7310,0
|
|
20240215,124300,146552850,7310,7300,7310,7300,8
|
|
20240215,124200,146494430,7290,7300,7300,7290,2247
|
|
20240215,124100,130092630,7300,7300,7300,7300,1
|
|
20240215,124000,130085330,7300,7300,7300,7300,50
|
|
20240215,123900,129720330,7310,7310,7310,7310,0
|
|
20240215,123800,129720330,7310,7310,7310,7310,0
|
|
20240215,123700,129720330,7310,7310,7310,7310,0
|
|
20240215,123600,129720330,7310,7310,7310,7310,0
|
|
20240215,123500,129720330,7310,7310,7310,7310,0
|
|
20240215,123400,129720330,7310,7310,7310,7310,0
|
|
20240215,123300,129720330,7310,7310,7310,7310,27
|
|
20240215,123200,129522960,7310,7310,7310,7310,0
|
|
20240215,123100,129522960,7310,7310,7310,7310,0
|
|
20240215,123000,129522960,7310,7310,7310,7310,2
|
|
20240215,122900,129508340,7300,7300,7300,7300,0
|
|
20240215,122800,129508340,7300,7300,7300,7300,0
|
|
20240215,122700,129508340,7300,7300,7300,7300,0
|
|
20240215,122600,129508340,7300,7300,7300,7300,0
|
|
20240215,122500,129508340,7300,7300,7300,7300,150
|
|
20240215,122400,128413340,7330,7330,7330,7330,0
|
|
20240215,122300,128413340,7330,7330,7330,7330,2
|
|
20240215,122200,128398680,7320,7320,7320,7320,0
|
|
20240215,122100,128398680,7320,7320,7320,7320,0
|
|
20240215,122000,128398680,7320,7320,7320,7320,0
|
|
20240215,121900,128398680,7320,7320,7320,7320,1
|
|
20240215,121800,128391360,7320,7320,7320,7320,99
|
|
20240215,121700,127666680,7300,7320,7320,7300,6
|
|
20240215,121600,127622780,7320,7320,7320,7320,0
|
|
20240215,121500,127622780,7320,7310,7320,7310,5
|
|
20240215,121400,127586220,7300,7300,7300,7300,0
|
|
20240215,121300,127586220,7300,7300,7300,7300,3
|
|
20240215,121200,127564320,7300,7300,7300,7300,103
|
|
20240215,121100,126812420,7300,7300,7300,7300,0
|
|
20240215,121000,126812420,7300,7300,7300,7300,0
|
|
20240215,120900,126812420,7300,7300,7300,7300,0
|
|
20240215,120800,126812420,7300,7300,7300,7300,0
|
|
20240215,120700,126812420,7300,7300,7300,7300,0
|
|
20240215,120600,126812420,7300,7320,7320,7300,654
|
|
20240215,120500,122025220,7320,7320,7320,7320,0
|
|
20240215,120400,122025220,7320,7320,7320,7320,0
|
|
20240215,120300,122025220,7320,7320,7320,7320,0
|
|
20240215,120200,122025220,7320,7320,7320,7320,8
|
|
20240215,120100,121966660,7310,7320,7320,7300,313
|
|
20240215,120000,119675690,7320,7320,7320,7320,1
|
|
20240215,115900,119668370,7300,7300,7300,7300,0
|
|
20240215,115800,119668370,7300,7300,7300,7300,0
|
|
20240215,115700,119668370,7300,7300,7300,7300,0
|
|
20240215,115600,119668370,7300,7300,7300,7300,0
|
|
20240215,115500,119668370,7300,7300,7300,7300,86
|
|
20240215,115400,119040570,7300,7300,7300,7300,100
|
|
20240215,115300,118310570,7290,7290,7290,7290,0
|
|
20240215,115200,118310570,7290,7290,7290,7290,0
|
|
20240215,115100,118310570,7290,7290,7290,7290,0
|
|
20240215,115000,118310570,7290,7290,7290,7290,0
|
|
20240215,114900,118310570,7290,7290,7290,7290,4
|
|
20240215,114800,118281410,7300,7300,7300,7300,50
|
|
20240215,114700,117916410,7290,7290,7290,7290,96
|
|
20240215,114600,117216570,7280,7280,7280,7280,0
|
|
20240215,114500,117216570,7280,7280,7280,7280,0
|
|
20240215,114400,117216570,7280,7280,7280,7280,4
|
|
20240215,114300,117187450,7270,7270,7270,7270,54
|
|
20240215,114200,116794870,7270,7270,7270,7270,1
|
|
20240215,114100,116787600,7280,7280,7280,7280,5
|
|
20240215,114000,116751200,7290,7290,7290,7290,0
|
|
20240215,113900,116751200,7290,7290,7290,7290,0
|
|
20240215,113800,116751200,7290,7290,7290,7290,0
|
|
20240215,113700,116751200,7290,7290,7290,7290,0
|
|
20240215,113600,116751200,7290,7290,7290,7290,0
|
|
20240215,113500,116751200,7290,7290,7290,7290,0
|
|
20240215,113400,116751200,7290,7290,7290,7290,0
|
|
20240215,113300,116751200,7290,7290,7290,7290,0
|
|
20240215,113200,116751200,7290,7290,7290,7290,0
|
|
20240215,113100,116751200,7290,7290,7290,7290,0
|
|
20240215,113000,116751200,7290,7290,7290,7290,1
|
|
20240215,112900,116743910,7290,7290,7290,7290,0
|
|
20240215,112800,116743910,7290,7290,7290,7290,0
|
|
20240215,112700,116743910,7290,7290,7290,7290,0
|
|
20240215,112600,116743910,7290,7290,7290,7290,0
|
|
20240215,112500,116743910,7290,7290,7290,7290,0
|
|
20240215,112400,116743910,7290,7290,7290,7290,0
|
|
20240215,112300,116743910,7290,7290,7290,7290,0
|
|
20240215,112200,116743910,7290,7290,7290,7290,0
|
|
20240215,112100,116743910,7290,7290,7290,7290,0
|
|
20240215,112000,116743910,7290,7290,7290,7290,0
|
|
20240215,111900,116743910,7290,7290,7290,7290,2
|
|
20240215,111800,116729330,7280,7280,7280,7280,48
|
|
20240215,111700,116379890,7270,7270,7270,7270,0
|
|
20240215,111600,116379890,7270,7270,7270,7270,0
|
|
20240215,111500,116379890,7270,7270,7270,7270,0
|
|
20240215,111400,116379890,7270,7270,7270,7270,0
|
|
20240215,111300,116379890,7270,7270,7270,7270,0
|
|
20240215,111200,116379890,7270,7270,7270,7270,0
|
|
20240215,111100,116379890,7270,7270,7270,7270,0
|
|
20240215,111000,116379890,7270,7270,7270,7270,0
|
|
20240215,110900,116379890,7270,7270,7270,7270,0
|
|
20240215,110800,116379890,7270,7270,7270,7270,0
|
|
20240215,110700,116379890,7270,7270,7270,7270,0
|
|
20240215,110600,116379890,7270,7280,7280,7270,166
|
|
20240215,110500,115172770,7290,7290,7290,7290,34
|
|
20240215,110400,114924910,7280,7280,7280,7280,129
|
|
20240215,110300,113985790,7290,7290,7290,7290,0
|
|
20240215,110200,113985790,7290,7290,7290,7290,6
|
|
20240215,110100,113942050,7290,7290,7290,7290,0
|
|
20240215,110000,113942050,7290,7290,7290,7290,5
|
|
20240215,105900,113905600,7280,7280,7280,7280,0
|
|
20240215,105800,113905600,7280,7280,7280,7280,0
|
|
20240215,105700,113905600,7280,7280,7280,7280,1
|
|
20240215,105600,113898320,7280,7280,7280,7280,36
|
|
20240215,105500,113636240,7280,7280,7280,7280,0
|
|
20240215,105400,113636240,7280,7280,7280,7280,0
|
|
20240215,105300,113636240,7280,7280,7280,7280,0
|
|
20240215,105200,113636240,7280,7280,7280,7280,50
|
|
20240215,105100,113272240,7290,7290,7290,7290,0
|
|
20240215,105000,113272240,7290,7290,7290,7290,6
|
|
20240215,104900,113228500,7300,7290,7300,7290,10
|
|
20240215,104800,113155540,7300,7300,7300,7300,0
|
|
20240215,104700,113155540,7300,7300,7300,7300,11
|
|
20240215,104600,113075240,7300,7300,7300,7300,52
|
|
20240215,104500,112695640,7300,7320,7320,7300,150
|
|
20240215,104400,111598640,7330,7330,7330,7330,0
|
|
20240215,104300,111598640,7330,7330,7330,7330,0
|
|
20240215,104200,111598640,7330,7300,7330,7300,7
|
|
20240215,104100,111547470,7310,7310,7310,7310,0
|
|
20240215,104000,111547470,7310,7310,7310,7310,265
|
|
20240215,103900,109610320,7300,7310,7310,7300,216
|
|
20240215,103800,108031420,7310,7310,7310,7310,0
|
|
20240215,103700,108031420,7310,7310,7310,7310,24
|
|
20240215,103600,107855980,7300,7300,7300,7300,1
|
|
20240215,103500,107848680,7310,7310,7310,7310,0
|
|
20240215,103400,107848680,7310,7280,7310,7280,1171
|
|
20240215,103300,99305160,7280,7280,7280,7280,30
|
|
20240215,103200,99086760,7280,7280,7280,7280,0
|
|
20240215,103100,99086760,7280,7280,7280,7280,0
|
|
20240215,103000,99086760,7280,7280,7280,7280,0
|
|
20240215,102900,99086760,7280,7280,7280,7280,1
|
|
20240215,102800,99079480,7280,7280,7280,7280,1
|
|
20240215,102700,99072200,7280,7280,7280,7280,0
|
|
20240215,102600,99072200,7280,7280,7280,7280,18
|
|
20240215,102500,98941160,7280,7280,7280,7280,0
|
|
20240215,102400,98941160,7280,7280,7280,7280,32
|
|
20240215,102300,98708200,7280,7280,7280,7280,2
|
|
20240215,102200,98693640,7280,7280,7280,7280,69
|
|
20240215,102100,98191320,7280,7280,7280,7280,131
|
|
20240215,102000,97237640,7280,7280,7280,7280,0
|
|
20240215,101900,97237640,7280,7280,7280,7280,100
|
|
20240215,101800,96509640,7260,7260,7260,7260,0
|
|
20240215,101700,96509640,7260,7260,7260,7260,0
|
|
20240215,101600,96509640,7260,7260,7260,7260,7
|
|
20240215,101500,96458820,7270,7270,7270,7270,0
|
|
20240215,101400,96458820,7270,7270,7270,7270,0
|
|
20240215,101300,96458820,7270,7260,7270,7260,4
|
|
20240215,101200,96429760,7250,7260,7260,7250,118
|
|
20240215,101100,95574250,7280,7280,7280,7280,0
|
|
20240215,101000,95574250,7280,7280,7280,7280,200
|
|
20240215,100900,94118250,7280,7270,7280,7270,4
|
|
20240215,100800,94089140,7250,7250,7250,7250,0
|
|
20240215,100700,94089140,7250,7250,7250,7250,0
|
|
20240215,100600,94089140,7250,7260,7260,7250,639
|
|
20240215,100500,89450270,7260,7260,7260,7260,4
|
|
20240215,100400,89421230,7260,7270,7270,7260,131
|
|
20240215,100300,88469010,7280,7280,7280,7280,43
|
|
20240215,100200,88155970,7270,7270,7270,7270,0
|
|
20240215,100100,88155970,7270,7280,7280,7270,17
|
|
20240215,100000,88032280,7280,7280,7280,7280,0
|
|
20240215,095900,88032280,7280,7280,7280,7280,16
|
|
20240215,095800,87915800,7280,7280,7280,7280,177
|
|
20240215,095700,86627240,7290,7290,7290,7290,0
|
|
20240215,095600,86627240,7290,7290,7290,7290,206
|
|
20240215,095500,85125500,7290,7290,7290,7290,100
|
|
20240215,095400,84396500,7290,7290,7300,7290,182
|
|
20240215,095300,83068430,7300,7260,7300,7260,1368
|
|
20240215,095200,73117180,7210,7200,7250,7200,2029
|
|
20240215,095100,58434340,7190,7200,7200,7190,100
|
|
20240215,095000,57714490,7210,7210,7210,7210,0
|
|
20240215,094900,57714490,7210,7210,7210,7210,0
|
|
20240215,094800,57714490,7210,7210,7210,7210,0
|
|
20240215,094700,57714490,7210,7210,7210,7200,213
|
|
20240215,094600,56178790,7210,7210,7210,7210,0
|
|
20240215,094500,56178790,7210,7210,7220,7210,59
|
|
20240215,094400,55752890,7220,7220,7220,7220,1
|
|
20240215,094300,55745670,7220,7210,7220,7210,286
|
|
20240215,094200,53680790,7220,7220,7220,7220,20
|
|
20240215,094100,53536390,7220,7220,7220,7220,9
|
|
20240215,094000,53471410,7220,7220,7220,7220,0
|
|
20240215,093900,53471410,7220,7220,7220,7220,1
|
|
20240215,093800,53464190,7220,7220,7220,7220,1
|
|
20240215,093700,53456970,7210,7210,7220,7210,106
|
|
20240215,093600,52692650,7220,7220,7220,7220,113
|
|
20240215,093500,51876790,7220,7220,7220,7220,50
|
|
20240215,093400,51515790,7220,7200,7220,7200,409
|
|
20240215,093300,48569090,7200,7200,7200,7200,0
|
|
20240215,093200,48569090,7200,7200,7200,7200,0
|
|
20240215,093100,48569090,7200,7200,7200,7200,10
|
|
20240215,093000,48497090,7150,7150,7150,7150,95
|
|
20240215,092900,47817840,7150,7180,7180,7150,2000
|
|
20240215,092800,33506140,7180,7200,7200,7180,215
|
|
20240215,092700,31961970,7200,7200,7200,7200,10
|
|
20240215,092600,31889970,7200,7200,7200,7200,14
|
|
20240215,092500,31789170,7200,7200,7200,7200,1
|
|
20240215,092400,31781970,7180,7220,7220,7180,241
|
|
20240215,092300,30051510,7180,7190,7190,7180,30
|
|
20240215,092200,29836090,7220,7200,7230,7200,52
|
|
20240215,092100,29461640,7200,7190,7200,7180,414
|
|
20240215,092000,26488460,7190,7190,7190,7190,371
|
|
20240215,091900,23820970,7200,7200,7200,7190,1012
|
|
20240215,091800,16537410,7210,7210,7210,7200,734
|
|
20240215,091700,11251680,7220,7220,7230,7220,9
|
|
20240215,091600,11186630,7230,7230,7230,7230,20
|
|
20240215,091500,11042030,7230,7230,7230,7230,0
|
|
20240215,091400,11042030,7230,7210,7230,7210,11
|
|
20240215,091300,10962520,7200,7200,7200,7200,0
|
|
20240215,091200,10962520,7200,7200,7200,7200,0
|
|
20240215,091100,10962520,7200,7200,7200,7200,0
|
|
20240215,091000,10962520,7200,7210,7210,7200,583
|
|
20240215,090900,6763380,7220,7230,7280,7220,502
|
|
20240215,090800,3135870,7290,7290,7290,7290,0
|
|
20240215,090700,3135870,7290,7290,7290,7290,0
|
|
20240215,090600,3135870,7290,7290,7290,7290,0
|
|
20240215,090500,3135870,7290,7290,7290,7290,0
|
|
20240215,090400,3135870,7290,7290,7290,7290,0
|
|
20240215,090300,3135870,7290,7250,7290,7250,240
|
|
20240215,090200,1390350,7290,7290,7290,7290,0
|
|
20240215,090100,1390350,7290,7290,7290,7290,140
|
|
20240215,090000,369750,7250,7250,7250,7250,51
|