579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183600,436732870,10200,10200,10200,10200,509
|
|
20240215,183500,436732870,10200,10200,10200,10200,0
|
|
20240215,183400,436732870,10200,10200,10200,10200,0
|
|
20240215,183300,436732870,10200,10200,10200,10200,0
|
|
20240215,183200,436732870,10200,10200,10200,10200,0
|
|
20240215,183100,436732870,10200,10200,10200,10200,0
|
|
20240215,183000,436732870,10200,10200,10200,10200,0
|
|
20240215,182900,436732870,10200,10200,10200,10200,0
|
|
20240215,182800,436732870,10200,10200,10200,10200,0
|
|
20240215,182700,436732870,10200,10200,10200,10200,0
|
|
20240215,182600,436732870,10200,10200,10200,10200,0
|
|
20240215,182500,436732870,10200,10200,10200,10200,0
|
|
20240215,182400,436732870,10200,10200,10200,10200,0
|
|
20240215,182300,436732870,10200,10200,10200,10200,0
|
|
20240215,182200,436732870,10200,10200,10200,10200,0
|
|
20240215,182100,436732870,10200,10200,10200,10200,0
|
|
20240215,182000,436732870,10200,10200,10200,10200,0
|
|
20240215,181900,436732870,10200,10200,10200,10200,0
|
|
20240215,181800,436732870,10200,10200,10200,10200,0
|
|
20240215,181700,436732870,10200,10200,10200,10200,0
|
|
20240215,181600,436732870,10200,10200,10200,10200,0
|
|
20240215,181500,436732870,10200,10200,10200,10200,0
|
|
20240215,181400,436732870,10200,10200,10200,10200,0
|
|
20240215,181300,436732870,10200,10200,10200,10200,0
|
|
20240215,181200,436732870,10200,10200,10200,10200,0
|
|
20240215,181100,436732870,10200,10200,10200,10200,0
|
|
20240215,181000,436732870,10200,10200,10200,10200,0
|
|
20240215,180900,436732870,10200,10200,10200,10200,0
|
|
20240215,180800,436732870,10200,10200,10200,10200,0
|
|
20240215,180700,436732870,10200,10200,10200,10200,0
|
|
20240215,180600,436732870,10200,10200,10200,10200,509
|
|
20240215,180500,436732870,10200,10200,10200,10200,0
|
|
20240215,180400,436732870,10200,10200,10200,10200,0
|
|
20240215,180300,436732870,10200,10200,10200,10200,0
|
|
20240215,180200,436732870,10200,10200,10200,10200,0
|
|
20240215,180100,436732870,10200,10200,10200,10200,0
|
|
20240215,180000,436732870,10200,10200,10200,10200,0
|
|
20240215,175900,436732870,10200,10200,10200,10200,0
|
|
20240215,175800,436732870,10200,10200,10200,10200,0
|
|
20240215,175700,436732870,10200,10200,10200,10200,0
|
|
20240215,175600,436732870,10200,10200,10200,10200,0
|
|
20240215,175500,436732870,10200,10200,10200,10200,0
|
|
20240215,175400,436732870,10200,10200,10200,10200,0
|
|
20240215,175300,436732870,10200,10200,10200,10200,0
|
|
20240215,175200,436732870,10200,10200,10200,10200,0
|
|
20240215,175100,436732870,10200,10200,10200,10200,0
|
|
20240215,175000,436732870,10200,10200,10200,10200,0
|
|
20240215,174900,436732870,10200,10200,10200,10200,0
|
|
20240215,174800,436732870,10200,10200,10200,10200,0
|
|
20240215,174700,436732870,10200,10200,10200,10200,0
|
|
20240215,174600,436732870,10200,10200,10200,10200,0
|
|
20240215,174500,436732870,10200,10200,10200,10200,0
|
|
20240215,174400,436732870,10200,10200,10200,10200,0
|
|
20240215,174300,436732870,10200,10200,10200,10200,0
|
|
20240215,174200,436732870,10200,10200,10200,10200,0
|
|
20240215,174100,436732870,10200,10200,10200,10200,0
|
|
20240215,174000,436732870,10200,10200,10200,10200,0
|
|
20240215,173900,436732870,10200,10200,10200,10200,0
|
|
20240215,173800,436732870,10200,10200,10200,10200,0
|
|
20240215,173700,436732870,10200,10200,10200,10200,0
|
|
20240215,173600,436732870,10200,10200,10200,10200,509
|
|
20240215,173500,436732870,10200,10200,10200,10200,0
|
|
20240215,173400,436732870,10200,10200,10200,10200,0
|
|
20240215,173300,436732870,10200,10200,10200,10200,0
|
|
20240215,173200,436732870,10200,10200,10200,10200,0
|
|
20240215,173100,436732870,10200,10200,10200,10200,0
|
|
20240215,173000,436732870,10200,10200,10200,10200,0
|
|
20240215,172900,436732870,10200,10200,10200,10200,0
|
|
20240215,172800,436732870,10200,10200,10200,10200,0
|
|
20240215,172700,436732870,10200,10200,10200,10200,0
|
|
20240215,172600,436732870,10200,10200,10200,10200,0
|
|
20240215,172500,436732870,10200,10200,10200,10200,0
|
|
20240215,172400,436732870,10200,10200,10200,10200,0
|
|
20240215,172300,436732870,10200,10200,10200,10200,0
|
|
20240215,172200,436732870,10200,10200,10200,10200,0
|
|
20240215,172100,436732870,10200,10200,10200,10200,0
|
|
20240215,172000,436732870,10200,10200,10200,10200,0
|
|
20240215,171900,436732870,10200,10200,10200,10200,0
|
|
20240215,171800,436732870,10200,10200,10200,10200,0
|
|
20240215,171700,436732870,10200,10200,10200,10200,0
|
|
20240215,171600,436732870,10200,10200,10200,10200,0
|
|
20240215,171500,436732870,10200,10200,10200,10200,0
|
|
20240215,171400,436732870,10200,10200,10200,10200,0
|
|
20240215,171300,436732870,10200,10200,10200,10200,0
|
|
20240215,171200,436732870,10200,10200,10200,10200,0
|
|
20240215,171100,436732870,10200,10200,10200,10200,0
|
|
20240215,171000,436732870,10200,10200,10200,10200,0
|
|
20240215,170900,436732870,10200,10200,10200,10200,0
|
|
20240215,170800,436732870,10200,10200,10200,10200,0
|
|
20240215,170700,436732870,10200,10200,10200,10200,0
|
|
20240215,170600,436732870,10200,10200,10200,10200,509
|
|
20240215,170500,436732870,10200,10200,10200,10200,0
|
|
20240215,170400,436732870,10200,10200,10200,10200,0
|
|
20240215,170300,436732870,10200,10200,10200,10200,0
|
|
20240215,170200,436732870,10200,10200,10200,10200,0
|
|
20240215,170100,436732870,10200,10200,10200,10200,0
|
|
20240215,170000,436732870,10200,10200,10200,10200,0
|
|
20240215,165900,436732870,10200,10200,10200,10200,0
|
|
20240215,165800,436732870,10200,10200,10200,10200,0
|
|
20240215,165700,436732870,10200,10200,10200,10200,0
|
|
20240215,165600,436732870,10200,10200,10200,10200,0
|
|
20240215,165500,436732870,10200,10200,10200,10200,0
|
|
20240215,165400,436732870,10200,10200,10200,10200,0
|
|
20240215,165300,436732870,10200,10200,10200,10200,0
|
|
20240215,165200,436732870,10200,10200,10200,10200,0
|
|
20240215,165100,436732870,10200,10200,10200,10200,0
|
|
20240215,165000,436732870,10200,10200,10200,10200,0
|
|
20240215,164900,436732870,10200,10200,10200,10200,0
|
|
20240215,164800,436732870,10200,10200,10200,10200,0
|
|
20240215,164700,436732870,10200,10200,10200,10200,0
|
|
20240215,164600,436732870,10200,10200,10200,10200,0
|
|
20240215,164500,436732870,10200,10200,10200,10200,0
|
|
20240215,164400,436732870,10200,10200,10200,10200,0
|
|
20240215,164300,436732870,10200,10200,10200,10200,0
|
|
20240215,164200,436732870,10200,10200,10200,10200,0
|
|
20240215,164100,436732870,10200,10200,10200,10200,0
|
|
20240215,164000,436732870,10200,10200,10200,10200,0
|
|
20240215,163900,436732870,10200,10200,10200,10200,0
|
|
20240215,163800,436732870,10200,10200,10200,10200,0
|
|
20240215,163700,436732870,10200,10200,10200,10200,0
|
|
20240215,163600,436732870,10200,10200,10200,10200,509
|
|
20240215,163500,436732870,10200,10200,10200,10200,0
|
|
20240215,163400,436732870,10200,10200,10200,10200,0
|
|
20240215,163300,436732870,10200,10200,10200,10200,0
|
|
20240215,163200,436732870,10200,10200,10200,10200,0
|
|
20240215,163100,436732870,10200,10200,10200,10200,0
|
|
20240215,163000,436732870,10200,10200,10200,10200,0
|
|
20240215,162900,436732870,10200,10200,10200,10200,0
|
|
20240215,162800,436732870,10200,10200,10200,10200,0
|
|
20240215,162700,436732870,10200,10200,10200,10200,0
|
|
20240215,162600,436732870,10200,10200,10200,10200,0
|
|
20240215,162500,436732870,10200,10200,10200,10200,0
|
|
20240215,162400,436732870,10200,10200,10200,10200,0
|
|
20240215,162300,436732870,10200,10200,10200,10200,0
|
|
20240215,162200,436732870,10200,10200,10200,10200,0
|
|
20240215,162100,436732870,10200,10200,10200,10200,0
|
|
20240215,162000,436732870,10200,10200,10200,10200,0
|
|
20240215,161900,436732870,10200,10200,10200,10200,0
|
|
20240215,161800,436732870,10200,10200,10200,10200,0
|
|
20240215,161700,436732870,10200,10200,10200,10200,0
|
|
20240215,161600,436732870,10200,10200,10200,10200,0
|
|
20240215,161500,436732870,10200,10200,10200,10200,0
|
|
20240215,161400,436732870,10200,10200,10200,10200,0
|
|
20240215,161300,436732870,10200,10200,10200,10200,0
|
|
20240215,161200,436732870,10200,10200,10200,10200,0
|
|
20240215,161100,436732870,10200,10200,10200,10200,0
|
|
20240215,161000,436732870,10200,10200,10200,10200,0
|
|
20240215,160900,436732870,10200,10200,10200,10200,0
|
|
20240215,160800,436732870,10200,10200,10200,10200,0
|
|
20240215,160700,436732870,10200,10200,10200,10200,0
|
|
20240215,160600,436732870,10200,10200,10200,10200,509
|
|
20240215,160500,436732870,10200,10200,10200,10200,0
|
|
20240215,160400,436732870,10200,10200,10200,10200,0
|
|
20240215,160300,436732870,10200,10200,10200,10200,0
|
|
20240215,160200,436732870,10200,10200,10200,10200,0
|
|
20240215,160100,436732870,10200,10200,10200,10200,0
|
|
20240215,160000,436732870,10200,10200,10200,10200,0
|
|
20240215,155900,436732870,10200,10200,10200,10200,0
|
|
20240215,155800,436732870,10200,10200,10200,10200,0
|
|
20240215,155700,436732870,10200,10200,10200,10200,0
|
|
20240215,155600,436732870,10200,10200,10200,10200,0
|
|
20240215,155500,436732870,10200,10200,10200,10200,0
|
|
20240215,155400,436732870,10200,10200,10200,10200,0
|
|
20240215,155300,436732870,10200,10200,10200,10200,0
|
|
20240215,155200,436732870,10200,10200,10200,10200,0
|
|
20240215,155100,436732870,10200,10200,10200,10200,0
|
|
20240215,155000,436732870,10200,10200,10200,10200,0
|
|
20240215,154900,436732870,10200,10200,10200,10200,0
|
|
20240215,154800,436732870,10200,10200,10200,10200,0
|
|
20240215,154700,436732870,10200,10200,10200,10200,0
|
|
20240215,154600,436732870,10200,10200,10200,10200,0
|
|
20240215,154500,436732870,10200,10200,10200,10200,0
|
|
20240215,154400,436732870,10200,10200,10200,10200,0
|
|
20240215,154300,436732870,10200,10200,10200,10200,0
|
|
20240215,154200,436732870,10200,10200,10200,10200,0
|
|
20240215,154100,436732870,10200,10200,10200,10200,0
|
|
20240215,154000,436732870,10200,10200,10200,10200,0
|
|
20240215,153900,436732870,10200,10200,10200,10200,0
|
|
20240215,153800,436732870,10200,10200,10200,10200,0
|
|
20240215,153700,436732870,10200,10200,10200,10200,0
|
|
20240215,153600,436732870,10200,10200,10200,10200,509
|
|
20240215,153500,436732870,10200,10200,10200,10200,0
|
|
20240215,153400,436732870,10200,10200,10200,10200,0
|
|
20240215,153300,436732870,10200,10200,10200,10200,0
|
|
20240215,153200,436732870,10200,10200,10200,10200,0
|
|
20240215,153100,436732870,10200,10200,10200,10200,0
|
|
20240215,153000,436732870,10200,10200,10200,10200,509
|
|
20240215,152900,431541070,10200,10200,10200,10200,0
|
|
20240215,152800,431541070,10200,10200,10200,10200,0
|
|
20240215,152700,431541070,10200,10200,10200,10200,0
|
|
20240215,152600,431541070,10200,10200,10200,10200,0
|
|
20240215,152500,431541070,10200,10200,10200,10200,0
|
|
20240215,152400,431541070,10200,10200,10200,10200,0
|
|
20240215,152300,431541070,10200,10200,10200,10200,0
|
|
20240215,152200,431541070,10200,10200,10200,10200,0
|
|
20240215,152100,431541070,10200,10200,10200,10200,0
|
|
20240215,152000,431541070,10200,10200,10200,10200,0
|
|
20240215,151900,431541070,10200,10200,10200,10200,0
|
|
20240215,151800,431541070,10200,10190,10200,10190,516
|
|
20240215,151700,426278390,10200,10190,10200,10160,1098
|
|
20240215,151600,415088550,10180,10180,10180,10180,0
|
|
20240215,151500,415088550,10180,10180,10180,10180,0
|
|
20240215,151400,415088550,10180,10180,10180,10180,0
|
|
20240215,151300,415088550,10180,10180,10180,10180,0
|
|
20240215,151200,415088550,10180,10180,10180,10180,0
|
|
20240215,151100,415088550,10180,10180,10180,10180,71
|
|
20240215,151000,414365770,10180,10180,10180,10180,7
|
|
20240215,150900,414294510,10180,10180,10180,10180,60
|
|
20240215,150800,413683710,10180,10180,10180,10180,8
|
|
20240215,150700,413602270,10170,10170,10170,10170,300
|
|
20240215,150600,410551270,10190,10170,10190,10170,9
|
|
20240215,150500,410459720,10170,10180,10180,10170,2802
|
|
20240215,150400,381950820,10180,10180,10180,10180,0
|
|
20240215,150300,381950820,10180,10200,10200,10180,20
|
|
20240215,150200,381746900,10190,10190,10190,10190,0
|
|
20240215,150100,381746900,10190,10190,10190,10190,3
|
|
20240215,150000,381716330,10200,10200,10200,10200,0
|
|
20240215,145900,381716330,10200,10200,10200,10200,5
|
|
20240215,145800,381665330,10190,10190,10190,10190,0
|
|
20240215,145700,381665330,10190,10190,10190,10190,150
|
|
20240215,145600,380136830,10190,10200,10200,10190,84
|
|
20240215,145500,379280130,10200,10200,10200,10200,5
|
|
20240215,145400,379229130,10200,10200,10200,10200,14
|
|
20240215,145300,379086330,10190,10190,10190,10190,0
|
|
20240215,145200,379086330,10190,10190,10190,10190,0
|
|
20240215,145100,379086330,10190,10190,10190,10190,0
|
|
20240215,145000,379086330,10190,10190,10190,10190,386
|
|
20240215,144900,375152990,10190,10190,10190,10190,222
|
|
20240215,144800,372890810,10190,10190,10190,10190,0
|
|
20240215,144700,372890810,10190,10190,10190,10190,0
|
|
20240215,144600,372890810,10190,10190,10190,10190,0
|
|
20240215,144500,372890810,10190,10190,10190,10190,0
|
|
20240215,144400,372890810,10190,10190,10190,10190,0
|
|
20240215,144300,372890810,10190,10190,10190,10190,0
|
|
20240215,144200,372890810,10190,10190,10190,10190,100
|
|
20240215,144100,371871810,10200,10200,10200,10200,1
|
|
20240215,144000,371861610,10180,10180,10180,10180,0
|
|
20240215,143900,371861610,10180,10180,10180,10180,56
|
|
20240215,143800,371291530,10200,10200,10200,10200,0
|
|
20240215,143700,371291530,10200,10190,10200,10190,172
|
|
20240215,143600,369538350,10190,10190,10190,10190,0
|
|
20240215,143500,369538350,10190,10190,10190,10190,0
|
|
20240215,143400,369538350,10190,10190,10190,10190,33
|
|
20240215,143300,369202080,10190,10190,10190,10190,0
|
|
20240215,143200,369202080,10190,10190,10190,10190,0
|
|
20240215,143100,369202080,10190,10190,10190,10190,10
|
|
20240215,143000,369100180,10200,10200,10200,10200,0
|
|
20240215,142900,369100180,10200,10200,10200,10200,0
|
|
20240215,142800,369100180,10200,10200,10200,10200,3
|
|
20240215,142700,369069580,10190,10190,10190,10190,204
|
|
20240215,142600,366990820,10190,10190,10190,10190,0
|
|
20240215,142500,366990820,10190,10190,10190,10190,0
|
|
20240215,142400,366990820,10190,10200,10200,10190,27
|
|
20240215,142300,366715580,10190,10190,10190,10190,0
|
|
20240215,142200,366715580,10190,10190,10190,10190,0
|
|
20240215,142100,366715580,10190,10190,10190,10190,39
|
|
20240215,142000,366318170,10190,10190,10190,10190,0
|
|
20240215,141900,366318170,10190,10190,10190,10190,0
|
|
20240215,141800,366318170,10190,10190,10190,10190,0
|
|
20240215,141700,366318170,10190,10200,10200,10190,14
|
|
20240215,141600,366175390,10200,10200,10200,10200,35
|
|
20240215,141500,365818390,10190,10190,10190,10190,0
|
|
20240215,141400,365818390,10190,10200,10200,10190,404
|
|
20240215,141300,361700650,10200,10200,10200,10200,0
|
|
20240215,141200,361700650,10200,10200,10200,10200,0
|
|
20240215,141100,361700650,10200,10200,10200,10200,0
|
|
20240215,141000,361700650,10200,10200,10200,10200,0
|
|
20240215,140900,361700650,10200,10190,10200,10190,601
|
|
20240215,140800,355576450,10190,10190,10190,10190,8
|
|
20240215,140700,355494930,10200,10200,10200,10200,20
|
|
20240215,140600,355290930,10200,10200,10200,10200,0
|
|
20240215,140500,355290930,10200,10200,10200,10200,1
|
|
20240215,140400,355280730,10190,10190,10190,10190,0
|
|
20240215,140300,355280730,10190,10190,10190,10190,80
|
|
20240215,140200,354465530,10190,10190,10190,10190,0
|
|
20240215,140100,354465530,10190,10190,10190,10190,0
|
|
20240215,140000,354465530,10190,10190,10190,10190,2
|
|
20240215,135900,354445150,10190,10190,10190,10190,8
|
|
20240215,135800,354363630,10190,10190,10190,10190,0
|
|
20240215,135700,354363630,10190,10190,10190,10190,111
|
|
20240215,135600,353232540,10200,10200,10200,10200,0
|
|
20240215,135500,353232540,10200,10190,10200,10190,4
|
|
20240215,135400,353191760,10200,10200,10200,10200,14
|
|
20240215,135300,353048960,10190,10190,10190,10190,0
|
|
20240215,135200,353048960,10190,10190,10190,10190,0
|
|
20240215,135100,353048960,10190,10190,10190,10190,0
|
|
20240215,135000,353048960,10190,10190,10190,10190,0
|
|
20240215,134900,353048960,10190,10190,10190,10190,15
|
|
20240215,134800,352896110,10200,10200,10200,10200,0
|
|
20240215,134700,352896110,10200,10200,10200,10200,20
|
|
20240215,134600,352692110,10200,10200,10200,10200,11
|
|
20240215,134500,352579910,10190,10190,10190,10190,0
|
|
20240215,134400,352579910,10190,10190,10190,10190,0
|
|
20240215,134300,352579910,10190,10190,10190,10190,0
|
|
20240215,134200,352579910,10190,10190,10190,10190,0
|
|
20240215,134100,352579910,10190,10190,10190,10190,0
|
|
20240215,134000,352579910,10190,10190,10190,10190,0
|
|
20240215,133900,352579910,10190,10190,10190,10190,42
|
|
20240215,133800,352151930,10190,10190,10190,10190,0
|
|
20240215,133700,352151930,10190,10190,10190,10190,0
|
|
20240215,133600,352151930,10190,10190,10190,10190,0
|
|
20240215,133500,352151930,10190,10190,10190,10190,9
|
|
20240215,133400,352060220,10190,10190,10190,10190,0
|
|
20240215,133300,352060220,10190,10190,10190,10190,68
|
|
20240215,133200,351367300,10200,10200,10200,10200,0
|
|
20240215,133100,351367300,10200,10200,10200,10200,0
|
|
20240215,133000,351367300,10200,10200,10200,10200,0
|
|
20240215,132900,351367300,10200,10200,10200,10200,0
|
|
20240215,132800,351367300,10200,10200,10200,10200,297
|
|
20240215,132700,348337900,10190,10190,10190,10190,100
|
|
20240215,132600,347318900,10180,10180,10180,10180,84
|
|
20240215,132500,346463780,10180,10190,10190,10180,1412
|
|
20240215,132400,332078740,10190,10190,10190,10190,0
|
|
20240215,132300,332078740,10190,10190,10190,10190,1
|
|
20240215,132200,332068550,10190,10190,10190,10190,10
|
|
20240215,132100,331966650,10200,10200,10200,10200,0
|
|
20240215,132000,331966650,10200,10200,10200,10200,0
|
|
20240215,131900,331966650,10200,10200,10200,10200,3
|
|
20240215,131800,331936050,10210,10210,10210,10210,9
|
|
20240215,131700,331844160,10200,10200,10200,10200,200
|
|
20240215,131600,329804160,10200,10200,10200,10200,0
|
|
20240215,131500,329804160,10200,10200,10200,10200,150
|
|
20240215,131400,328274160,10200,10200,10200,10200,179
|
|
20240215,131300,326448360,10200,10200,10200,10200,16
|
|
20240215,131200,326285160,10200,10200,10200,10200,0
|
|
20240215,131100,326285160,10200,10200,10200,10200,437
|
|
20240215,131000,321827760,10200,10200,10200,10200,32
|
|
20240215,130900,321501360,10200,10200,10200,10200,515
|
|
20240215,130800,316248360,10200,10200,10200,10200,12
|
|
20240215,130700,316125960,10170,10170,10170,10170,0
|
|
20240215,130600,316125960,10170,10190,10190,10170,178
|
|
20240215,130500,314315640,10170,10180,10180,10170,198
|
|
20240215,130400,312301260,10180,10180,10180,10180,0
|
|
20240215,130300,312301260,10180,10200,10200,10180,466
|
|
20240215,130200,307553460,10190,10190,10190,10190,0
|
|
20240215,130100,307553460,10190,10190,10190,10190,0
|
|
20240215,130000,307553460,10190,10200,10200,10190,23
|
|
20240215,125900,307319060,10200,10200,10200,10200,251
|
|
20240215,125800,304758860,10200,10200,10200,10200,5
|
|
20240215,125700,304707860,10190,10190,10190,10190,0
|
|
20240215,125600,304707860,10190,10190,10190,10190,20
|
|
20240215,125500,304504060,10200,10190,10200,10190,39
|
|
20240215,125400,304106350,10200,10200,10200,10200,2
|
|
20240215,125300,304085950,10200,10200,10200,10200,1
|
|
20240215,125200,304075750,10200,10200,10200,10200,0
|
|
20240215,125100,304075750,10200,10200,10200,10200,342
|
|
20240215,125000,300587350,10200,10200,10200,10200,405
|
|
20240215,124900,296456350,10210,10210,10210,10210,1
|
|
20240215,124800,296446140,10210,10210,10210,10210,1
|
|
20240215,124700,296435930,10200,10200,10200,10200,100
|
|
20240215,124600,295415930,10210,10210,10210,10210,0
|
|
20240215,124500,295415930,10210,10200,10210,10200,54
|
|
20240215,124400,294865120,10200,10200,10200,10200,100
|
|
20240215,124300,293845120,10200,10200,10200,10200,48
|
|
20240215,124200,293355520,10200,10200,10200,10200,0
|
|
20240215,124100,293355520,10200,10200,10200,10200,5
|
|
20240215,124000,293304520,10200,10200,10200,10200,0
|
|
20240215,123900,293304520,10200,10200,10200,10200,0
|
|
20240215,123800,293304520,10200,10200,10200,10200,0
|
|
20240215,123700,293304520,10200,10200,10200,10200,95
|
|
20240215,123600,292335520,10200,10200,10200,10200,79
|
|
20240215,123500,291529720,10200,10200,10200,10200,0
|
|
20240215,123400,291529720,10200,10210,10210,10200,67
|
|
20240215,123300,290846310,10200,10200,10200,10200,0
|
|
20240215,123200,290846310,10200,10200,10200,10200,50
|
|
20240215,123100,290336310,10200,10210,10210,10200,3
|
|
20240215,123000,290305690,10200,10200,10200,10200,2
|
|
20240215,122900,290285290,10200,10200,10210,10190,545
|
|
20240215,122800,284726260,10200,10200,10200,10200,30
|
|
20240215,122700,284420260,10190,10190,10190,10190,98
|
|
20240215,122600,283421640,10190,10190,10190,10190,0
|
|
20240215,122500,283421640,10190,10190,10190,10190,0
|
|
20240215,122400,283421640,10190,10190,10190,10190,0
|
|
20240215,122300,283421640,10190,10190,10190,10190,0
|
|
20240215,122200,283421640,10190,10190,10190,10190,0
|
|
20240215,122100,283421640,10190,10190,10190,10190,0
|
|
20240215,122000,283421640,10190,10190,10190,10190,0
|
|
20240215,121900,283421640,10190,10190,10190,10190,0
|
|
20240215,121800,283421640,10190,10190,10190,10190,22
|
|
20240215,121700,283197460,10190,10190,10190,10190,158
|
|
20240215,121600,281587440,10170,10170,10170,10170,100
|
|
20240215,121500,280570440,10170,10170,10170,10170,9
|
|
20240215,121400,280478910,10170,10180,10180,10170,120
|
|
20240215,121300,279258010,10190,10190,10190,10190,0
|
|
20240215,121200,279258010,10190,10190,10190,10190,0
|
|
20240215,121100,279258010,10190,10190,10190,10190,0
|
|
20240215,121000,279258010,10190,10180,10190,10170,104
|
|
20240215,120900,278199470,10190,10190,10190,10190,203
|
|
20240215,120800,276130900,10190,10190,10190,10190,0
|
|
20240215,120700,276130900,10190,10190,10190,10190,117
|
|
20240215,120600,274938670,10180,10180,10180,10180,199
|
|
20240215,120500,272912850,10180,10180,10180,10180,0
|
|
20240215,120400,272912850,10180,10180,10180,10180,0
|
|
20240215,120300,272912850,10180,10180,10180,10180,0
|
|
20240215,120200,272912850,10180,10180,10180,10180,56
|
|
20240215,120100,272342770,10180,10180,10180,10180,51
|
|
20240215,120000,271823590,10180,10180,10180,10180,0
|
|
20240215,115900,271823590,10180,10180,10180,10180,0
|
|
20240215,115800,271823590,10180,10180,10180,10180,0
|
|
20240215,115700,271823590,10180,10180,10180,10180,0
|
|
20240215,115600,271823590,10180,10180,10180,10180,0
|
|
20240215,115500,271823590,10180,10180,10180,10180,1
|
|
20240215,115400,271813410,10180,10180,10180,10180,0
|
|
20240215,115300,271813410,10180,10180,10180,10180,0
|
|
20240215,115200,271813410,10180,10190,10190,10180,13
|
|
20240215,115100,271681020,10190,10190,10190,10190,11
|
|
20240215,115000,271568930,10180,10180,10180,10180,10
|
|
20240215,114900,271467130,10180,10180,10180,10180,0
|
|
20240215,114800,271467130,10180,10180,10180,10180,0
|
|
20240215,114700,271467130,10180,10180,10180,10180,18
|
|
20240215,114600,271283890,10180,10180,10180,10180,0
|
|
20240215,114500,271283890,10180,10180,10180,10180,0
|
|
20240215,114400,271283890,10180,10180,10180,10180,0
|
|
20240215,114300,271283890,10180,10180,10180,10180,10
|
|
20240215,114200,271182090,10180,10180,10180,10180,28
|
|
20240215,114100,270897050,10180,10190,10190,10180,12
|
|
20240215,114000,270774870,10190,10190,10190,10190,0
|
|
20240215,113900,270774870,10190,10190,10190,10190,50
|
|
20240215,113800,270265370,10190,10190,10190,10190,0
|
|
20240215,113700,270265370,10190,10190,10190,10190,5
|
|
20240215,113600,270214420,10180,10190,10190,10180,149
|
|
20240215,113500,268697560,10190,10190,10190,10190,0
|
|
20240215,113400,268697560,10190,10190,10190,10190,0
|
|
20240215,113300,268697560,10190,10190,10190,10190,0
|
|
20240215,113200,268697560,10190,10190,10190,10190,0
|
|
20240215,113100,268697560,10190,10190,10190,10190,501
|
|
20240215,113000,263592370,10190,10190,10190,10190,0
|
|
20240215,112900,263592370,10190,10170,10190,10170,359
|
|
20240215,112800,259934320,10190,10170,10190,10170,404
|
|
20240215,112700,255817940,10170,10170,10170,10170,0
|
|
20240215,112600,255817940,10170,10170,10170,10170,50
|
|
20240215,112500,255309440,10170,10170,10170,10170,11
|
|
20240215,112400,255197570,10170,10170,10170,10170,1
|
|
20240215,112300,255187400,10170,10170,10170,10170,0
|
|
20240215,112200,255187400,10170,10170,10170,10170,0
|
|
20240215,112100,255187400,10170,10170,10170,10170,0
|
|
20240215,112000,255187400,10170,10170,10170,10170,0
|
|
20240215,111900,255187400,10170,10170,10170,10170,2000
|
|
20240215,111800,234847400,10170,10180,10180,10170,397
|
|
20240215,111700,230809680,10190,10190,10190,10190,0
|
|
20240215,111600,230809680,10190,10190,10190,10190,0
|
|
20240215,111500,230809680,10190,10190,10190,10190,0
|
|
20240215,111400,230809680,10190,10190,10190,10190,31
|
|
20240215,111300,230493790,10190,10190,10190,10190,12
|
|
20240215,111200,230371510,10170,10180,10180,10170,1008
|
|
20240215,111100,220113590,10190,10190,10190,10190,0
|
|
20240215,111000,220113590,10190,10190,10190,10190,100
|
|
20240215,110900,219094590,10190,10200,10200,10190,309
|
|
20240215,110800,215945870,10200,10190,10200,10190,9
|
|
20240215,110700,215854080,10200,10190,10200,10190,83
|
|
20240215,110600,215008130,10200,10200,10200,10200,0
|
|
20240215,110500,215008130,10200,10200,10200,10200,1
|
|
20240215,110400,214997930,10190,10190,10190,10190,0
|
|
20240215,110300,214997930,10190,10190,10190,10190,328
|
|
20240215,110200,211655610,10190,10190,10190,10190,364
|
|
20240215,110100,207946450,10190,10180,10190,10180,139
|
|
20240215,110000,206531200,10170,10180,10180,10170,4
|
|
20240215,105900,206490490,10180,10180,10180,10180,0
|
|
20240215,105800,206490490,10180,10180,10180,10180,10
|
|
20240215,105700,206388690,10180,10180,10180,10180,0
|
|
20240215,105600,206388690,10180,10180,10180,10180,0
|
|
20240215,105500,206388690,10180,10180,10180,10160,4
|
|
20240215,105400,206347990,10160,10160,10160,10160,508
|
|
20240215,105300,201186710,10180,10180,10180,10180,0
|
|
20240215,105200,201186710,10180,10180,10180,10180,5
|
|
20240215,105100,201135810,10170,10170,10170,10170,6
|
|
20240215,105000,201074790,10170,10170,10170,10170,0
|
|
20240215,104900,201074790,10170,10170,10170,10170,0
|
|
20240215,104800,201074790,10170,10170,10170,10170,30
|
|
20240215,104700,200769690,10160,10160,10160,10160,0
|
|
20240215,104600,200769690,10160,10160,10160,10160,0
|
|
20240215,104500,200769690,10160,10160,10160,10160,49
|
|
20240215,104400,200271850,10160,10160,10160,10160,0
|
|
20240215,104300,200271850,10160,10160,10160,10160,0
|
|
20240215,104200,200271850,10160,10160,10160,10160,0
|
|
20240215,104100,200271850,10160,10170,10170,10160,200
|
|
20240215,104000,198238960,10180,10180,10180,10180,1
|
|
20240215,103900,198228780,10170,10170,10170,10170,4
|
|
20240215,103800,198188100,10170,10170,10170,10170,40
|
|
20240215,103700,197781300,10180,10180,10180,10180,0
|
|
20240215,103600,197781300,10180,10180,10180,10180,62
|
|
20240215,103500,197150140,10180,10180,10180,10180,0
|
|
20240215,103400,197150140,10180,10180,10180,10180,306
|
|
20240215,103300,194035060,10180,10180,10180,10180,5
|
|
20240215,103200,193984160,10180,10180,10180,10180,0
|
|
20240215,103100,193984160,10180,10190,10190,10180,221
|
|
20240215,103000,191734170,10190,10190,10190,10190,0
|
|
20240215,102900,191734170,10190,10170,10190,10170,465
|
|
20240215,102800,187000900,10170,10170,10170,10170,0
|
|
20240215,102700,187000900,10170,10180,10180,10170,154
|
|
20240215,102600,185434680,10180,10180,10180,10180,9
|
|
20240215,102500,185343060,10180,10180,10180,10180,85
|
|
20240215,102400,184477760,10180,10180,10180,10180,0
|
|
20240215,102300,184477760,10180,10180,10180,10180,0
|
|
20240215,102200,184477760,10180,10180,10180,10180,3
|
|
20240215,102100,184447220,10180,10180,10180,10180,0
|
|
20240215,102000,184447220,10180,10170,10180,10170,301
|
|
20240215,101900,181386040,10180,10190,10190,10180,620
|
|
20240215,101800,175074020,10190,10190,10190,10190,10
|
|
20240215,101700,174972120,10190,10190,10190,10190,72
|
|
20240215,101600,174238440,10190,10190,10190,10190,0
|
|
20240215,101500,174238440,10190,10190,10190,10190,1
|
|
20240215,101400,174228250,10180,10190,10190,10180,358
|
|
20240215,101300,170582230,10200,10200,10200,10200,200
|
|
20240215,101200,168542230,10200,10200,10200,10200,20
|
|
20240215,101100,168338230,10200,10200,10200,10200,432
|
|
20240215,101000,163931830,10200,10190,10200,10190,188
|
|
20240215,100900,162014280,10200,10200,10200,10200,1
|
|
20240215,100800,162004080,10200,10200,10200,10200,72
|
|
20240215,100700,161269680,10190,10190,10190,10190,11
|
|
20240215,100600,161157590,10180,10180,10180,10180,0
|
|
20240215,100500,161157590,10180,10180,10180,10180,8
|
|
20240215,100400,161076150,10190,10190,10190,10190,36
|
|
20240215,100300,160709310,10190,10190,10190,10190,2
|
|
20240215,100200,160688930,10190,10190,10190,10190,0
|
|
20240215,100100,160688930,10190,10190,10190,10190,0
|
|
20240215,100000,160688930,10190,10190,10190,10190,0
|
|
20240215,095900,160688930,10190,10190,10190,10190,113
|
|
20240215,095800,159537460,10190,10200,10200,10190,253
|
|
20240215,095700,156957860,10190,10190,10190,10190,0
|
|
20240215,095600,156957860,10190,10190,10190,10190,955
|
|
20240215,095500,147226410,10190,10190,10190,10190,200
|
|
20240215,095400,145188410,10190,10190,10190,10190,0
|
|
20240215,095300,145188410,10190,10190,10190,10190,2
|
|
20240215,095200,145168030,10190,10200,10200,10190,4
|
|
20240215,095100,145127260,10200,10200,10200,10200,0
|
|
20240215,095000,145127260,10200,10190,10200,10190,167
|
|
20240215,094900,143424040,10190,10190,10190,10190,0
|
|
20240215,094800,143424040,10190,10190,10190,10190,0
|
|
20240215,094700,143424040,10190,10180,10190,10170,4340
|
|
20240215,094600,99223650,10170,10170,10170,10170,0
|
|
20240215,094500,99223650,10170,10170,10170,10170,0
|
|
20240215,094400,99223650,10170,10170,10170,10170,3
|
|
20240215,094300,99193140,10170,10170,10170,10170,0
|
|
20240215,094200,99193140,10170,10170,10170,10170,501
|
|
20240215,094100,94097970,10170,10170,10170,10170,8
|
|
20240215,094000,94016610,10180,10180,10180,10180,1
|
|
20240215,093900,94006430,10190,10190,10190,10190,1000
|
|
20240215,093800,83816430,10190,10190,10190,10190,807
|
|
20240215,093700,75593100,10190,10180,10190,10180,310
|
|
20240215,093600,72437200,10190,10190,10190,10190,70
|
|
20240215,093500,71723900,10200,10190,10200,10190,54
|
|
20240215,093400,71173630,10180,10190,10190,10180,370
|
|
20240215,093300,67403350,10190,10190,10190,10190,1
|
|
20240215,093200,67393160,10160,10190,10190,10160,7
|
|
20240215,093100,67322000,10190,10160,10190,10160,803
|
|
20240215,093000,59147570,10160,10160,10160,10160,20
|
|
20240215,092900,58944370,10160,10160,10160,10160,0
|
|
20240215,092800,58944370,10160,10150,10160,10150,16
|
|
20240215,092700,58781940,10150,10170,10170,10150,110
|
|
20240215,092600,57665380,10170,10170,10170,10170,0
|
|
20240215,092500,57665380,10170,10170,10170,10170,0
|
|
20240215,092400,57665380,10170,10170,10170,10170,53
|
|
20240215,092300,57126370,10170,10170,10170,10170,52
|
|
20240215,092200,56597530,10170,10170,10170,10170,43
|
|
20240215,092100,56160220,10180,10180,10180,10180,0
|
|
20240215,092000,56160220,10180,10180,10180,10180,0
|
|
20240215,091900,56160220,10180,10180,10180,10180,50
|
|
20240215,091800,55651220,10170,10180,10180,10140,114
|
|
20240215,091700,54492500,10170,10170,10170,10170,67
|
|
20240215,091600,53811110,10170,10140,10170,10130,268
|
|
20240215,091500,51090580,10140,10160,10160,10140,1288
|
|
20240215,091400,38016700,10160,10170,10170,10160,106
|
|
20240215,091300,36939620,10180,10180,10180,10180,0
|
|
20240215,091200,36939620,10180,10180,10180,10180,10
|
|
20240215,091100,36837820,10180,10160,10180,10150,959
|
|
20240215,091000,27094960,10160,10180,10180,10160,277
|
|
20240215,090900,24276500,10180,10180,10180,10180,881
|
|
20240215,090800,15307920,10180,10180,10180,10180,1
|
|
20240215,090700,15297740,10180,10190,10190,10180,250
|
|
20240215,090600,12752640,10180,10180,10190,10180,137
|
|
20240215,090500,11357930,10190,10190,10190,10190,99
|
|
20240215,090400,10349120,10190,10180,10190,10180,179
|
|
20240215,090300,8525410,10170,10160,10170,10160,61
|
|
20240215,090200,7905340,10160,10160,10160,10160,500
|
|
20240215,090100,2825340,10170,10170,10170,10170,86
|
|
20240215,090000,1950720,10160,10160,10160,10160,192
|