579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183600,340415880,7900,7900,7900,7900,1635
|
|
20240215,183500,340415880,7900,7900,7900,7900,0
|
|
20240215,183400,340415880,7900,7900,7900,7900,0
|
|
20240215,183300,340415880,7900,7900,7900,7900,0
|
|
20240215,183200,340415880,7900,7900,7900,7900,0
|
|
20240215,183100,340415880,7900,7900,7900,7900,0
|
|
20240215,183000,340415880,7900,7900,7900,7900,0
|
|
20240215,182900,340415880,7900,7900,7900,7900,0
|
|
20240215,182800,340415880,7900,7900,7900,7900,0
|
|
20240215,182700,340415880,7900,7900,7900,7900,0
|
|
20240215,182600,340415880,7900,7900,7900,7900,0
|
|
20240215,182500,340415880,7900,7900,7900,7900,0
|
|
20240215,182400,340415880,7900,7900,7900,7900,0
|
|
20240215,182300,340415880,7900,7900,7900,7900,0
|
|
20240215,182200,340415880,7900,7900,7900,7900,0
|
|
20240215,182100,340415880,7900,7900,7900,7900,0
|
|
20240215,182000,340415880,7900,7900,7900,7900,0
|
|
20240215,181900,340415880,7900,7900,7900,7900,0
|
|
20240215,181800,340415880,7900,7900,7900,7900,0
|
|
20240215,181700,340415880,7900,7900,7900,7900,0
|
|
20240215,181600,340415880,7900,7900,7900,7900,0
|
|
20240215,181500,340415880,7900,7900,7900,7900,0
|
|
20240215,181400,340415880,7900,7900,7900,7900,0
|
|
20240215,181300,340415880,7900,7900,7900,7900,0
|
|
20240215,181200,340415880,7900,7900,7900,7900,0
|
|
20240215,181100,340415880,7900,7900,7900,7900,0
|
|
20240215,181000,340415880,7900,7900,7900,7900,0
|
|
20240215,180900,340415880,7900,7900,7900,7900,0
|
|
20240215,180800,340415880,7900,7900,7900,7900,0
|
|
20240215,180700,340415880,7900,7900,7900,7900,0
|
|
20240215,180600,340415880,7900,7900,7900,7900,1635
|
|
20240215,180500,340415880,7900,7900,7900,7900,0
|
|
20240215,180400,340415880,7900,7900,7900,7900,0
|
|
20240215,180300,340415880,7900,7900,7900,7900,0
|
|
20240215,180200,340415880,7900,7900,7900,7900,0
|
|
20240215,180100,340415880,7900,7900,7900,7900,0
|
|
20240215,180000,340415880,7900,7900,7900,7900,0
|
|
20240215,175900,340415880,7900,7900,7900,7900,0
|
|
20240215,175800,340415880,7900,7900,7900,7900,0
|
|
20240215,175700,340415880,7900,7900,7900,7900,0
|
|
20240215,175600,340415880,7900,7900,7900,7900,0
|
|
20240215,175500,340415880,7900,7900,7900,7900,0
|
|
20240215,175400,340415880,7900,7900,7900,7900,0
|
|
20240215,175300,340415880,7900,7900,7900,7900,0
|
|
20240215,175200,340415880,7900,7900,7900,7900,0
|
|
20240215,175100,340415880,7900,7900,7900,7900,0
|
|
20240215,175000,340415880,7900,7900,7900,7900,0
|
|
20240215,174900,340415880,7900,7900,7900,7900,0
|
|
20240215,174800,340415880,7900,7900,7900,7900,0
|
|
20240215,174700,340415880,7900,7900,7900,7900,0
|
|
20240215,174600,340415880,7900,7900,7900,7900,0
|
|
20240215,174500,340415880,7900,7900,7900,7900,0
|
|
20240215,174400,340415880,7900,7900,7900,7900,0
|
|
20240215,174300,340415880,7900,7900,7900,7900,0
|
|
20240215,174200,340415880,7900,7900,7900,7900,0
|
|
20240215,174100,340415880,7900,7900,7900,7900,0
|
|
20240215,174000,340415880,7900,7900,7900,7900,0
|
|
20240215,173900,340415880,7900,7900,7900,7900,0
|
|
20240215,173800,340415880,7900,7900,7900,7900,0
|
|
20240215,173700,340415880,7900,7900,7900,7900,0
|
|
20240215,173600,340415880,7900,7900,7900,7900,1635
|
|
20240215,173500,340415880,7900,7900,7900,7900,0
|
|
20240215,173400,340415880,7900,7900,7900,7900,0
|
|
20240215,173300,340415880,7900,7900,7900,7900,0
|
|
20240215,173200,340415880,7900,7900,7900,7900,0
|
|
20240215,173100,340415880,7900,7900,7900,7900,0
|
|
20240215,173000,340415880,7900,7900,7900,7900,0
|
|
20240215,172900,340415880,7900,7900,7900,7900,0
|
|
20240215,172800,340415880,7900,7900,7900,7900,0
|
|
20240215,172700,340415880,7900,7900,7900,7900,0
|
|
20240215,172600,340415880,7900,7900,7900,7900,0
|
|
20240215,172500,340415880,7900,7900,7900,7900,0
|
|
20240215,172400,340415880,7900,7900,7900,7900,0
|
|
20240215,172300,340415880,7900,7900,7900,7900,0
|
|
20240215,172200,340415880,7900,7900,7900,7900,0
|
|
20240215,172100,340415880,7900,7900,7900,7900,0
|
|
20240215,172000,340415880,7900,7900,7900,7900,0
|
|
20240215,171900,340415880,7900,7900,7900,7900,0
|
|
20240215,171800,340415880,7900,7900,7900,7900,0
|
|
20240215,171700,340415880,7900,7900,7900,7900,0
|
|
20240215,171600,340415880,7900,7900,7900,7900,0
|
|
20240215,171500,340415880,7900,7900,7900,7900,0
|
|
20240215,171400,340415880,7900,7900,7900,7900,0
|
|
20240215,171300,340415880,7900,7900,7900,7900,0
|
|
20240215,171200,340415880,7900,7900,7900,7900,0
|
|
20240215,171100,340415880,7900,7900,7900,7900,0
|
|
20240215,171000,340415880,7900,7900,7900,7900,0
|
|
20240215,170900,340415880,7900,7900,7900,7900,0
|
|
20240215,170800,340415880,7900,7900,7900,7900,0
|
|
20240215,170700,340415880,7900,7900,7900,7900,0
|
|
20240215,170600,340415880,7900,7900,7900,7900,1635
|
|
20240215,170500,340415880,7900,7900,7900,7900,0
|
|
20240215,170400,340415880,7900,7900,7900,7900,0
|
|
20240215,170300,340415880,7900,7900,7900,7900,0
|
|
20240215,170200,340415880,7900,7900,7900,7900,0
|
|
20240215,170100,340415880,7900,7900,7900,7900,0
|
|
20240215,170000,340415880,7900,7900,7900,7900,0
|
|
20240215,165900,340415880,7900,7900,7900,7900,0
|
|
20240215,165800,340415880,7900,7900,7900,7900,0
|
|
20240215,165700,340415880,7900,7900,7900,7900,0
|
|
20240215,165600,340415880,7900,7900,7900,7900,0
|
|
20240215,165500,340415880,7900,7900,7900,7900,0
|
|
20240215,165400,340415880,7900,7900,7900,7900,0
|
|
20240215,165300,340415880,7900,7900,7900,7900,0
|
|
20240215,165200,340415880,7900,7900,7900,7900,0
|
|
20240215,165100,340415880,7900,7900,7900,7900,0
|
|
20240215,165000,340415880,7900,7900,7900,7900,0
|
|
20240215,164900,340415880,7900,7900,7900,7900,0
|
|
20240215,164800,340415880,7900,7900,7900,7900,0
|
|
20240215,164700,340415880,7900,7900,7900,7900,0
|
|
20240215,164600,340415880,7900,7900,7900,7900,0
|
|
20240215,164500,340415880,7900,7900,7900,7900,0
|
|
20240215,164400,340415880,7900,7900,7900,7900,0
|
|
20240215,164300,340415880,7900,7900,7900,7900,0
|
|
20240215,164200,340415880,7900,7900,7900,7900,0
|
|
20240215,164100,340415880,7900,7900,7900,7900,0
|
|
20240215,164000,340415880,7900,7900,7900,7900,0
|
|
20240215,163900,340415880,7900,7900,7900,7900,0
|
|
20240215,163800,340415880,7900,7900,7900,7900,0
|
|
20240215,163700,340415880,7900,7900,7900,7900,0
|
|
20240215,163600,340415880,7900,7900,7900,7900,1635
|
|
20240215,163500,340415880,7900,7900,7900,7900,0
|
|
20240215,163400,340415880,7900,7900,7900,7900,0
|
|
20240215,163300,340415880,7900,7900,7900,7900,0
|
|
20240215,163200,340415880,7900,7900,7900,7900,0
|
|
20240215,163100,340415880,7900,7900,7900,7900,0
|
|
20240215,163000,340415880,7900,7900,7900,7900,0
|
|
20240215,162900,340415880,7900,7900,7900,7900,0
|
|
20240215,162800,340415880,7900,7900,7900,7900,0
|
|
20240215,162700,340415880,7900,7900,7900,7900,0
|
|
20240215,162600,340415880,7900,7900,7900,7900,0
|
|
20240215,162500,340415880,7900,7900,7900,7900,0
|
|
20240215,162400,340415880,7900,7900,7900,7900,0
|
|
20240215,162300,340415880,7900,7900,7900,7900,0
|
|
20240215,162200,340415880,7900,7900,7900,7900,0
|
|
20240215,162100,340415880,7900,7900,7900,7900,0
|
|
20240215,162000,340415880,7900,7900,7900,7900,0
|
|
20240215,161900,340415880,7900,7900,7900,7900,0
|
|
20240215,161800,340415880,7900,7900,7900,7900,0
|
|
20240215,161700,340415880,7900,7900,7900,7900,0
|
|
20240215,161600,340415880,7900,7900,7900,7900,0
|
|
20240215,161500,340415880,7900,7900,7900,7900,0
|
|
20240215,161400,340415880,7900,7900,7900,7900,0
|
|
20240215,161300,340415880,7900,7900,7900,7900,0
|
|
20240215,161200,340415880,7900,7900,7900,7900,0
|
|
20240215,161100,340415880,7900,7900,7900,7900,0
|
|
20240215,161000,340415880,7900,7900,7900,7900,0
|
|
20240215,160900,340415880,7900,7900,7900,7900,0
|
|
20240215,160800,340415880,7900,7900,7900,7900,0
|
|
20240215,160700,340415880,7900,7900,7900,7900,0
|
|
20240215,160600,340415880,7900,7900,7900,7900,1635
|
|
20240215,160500,340415880,7900,7900,7900,7900,0
|
|
20240215,160400,340415880,7900,7900,7900,7900,0
|
|
20240215,160300,340415880,7900,7900,7900,7900,0
|
|
20240215,160200,340415880,7900,7900,7900,7900,0
|
|
20240215,160100,340415880,7900,7900,7900,7900,0
|
|
20240215,160000,340415880,7900,7900,7900,7900,0
|
|
20240215,155900,340415880,7900,7900,7900,7900,0
|
|
20240215,155800,340415880,7900,7900,7900,7900,0
|
|
20240215,155700,340415880,7900,7900,7900,7900,0
|
|
20240215,155600,340415880,7900,7900,7900,7900,0
|
|
20240215,155500,340415880,7900,7900,7900,7900,0
|
|
20240215,155400,340415880,7900,7900,7900,7900,0
|
|
20240215,155300,340415880,7900,7900,7900,7900,0
|
|
20240215,155200,340415880,7900,7900,7900,7900,0
|
|
20240215,155100,340415880,7900,7900,7900,7900,0
|
|
20240215,155000,340415880,7900,7900,7900,7900,0
|
|
20240215,154900,340415880,7900,7900,7900,7900,0
|
|
20240215,154800,340415880,7900,7900,7900,7900,0
|
|
20240215,154700,340415880,7900,7900,7900,7900,0
|
|
20240215,154600,340415880,7900,7900,7900,7900,0
|
|
20240215,154500,340415880,7900,7900,7900,7900,0
|
|
20240215,154400,340415880,7900,7900,7900,7900,0
|
|
20240215,154300,340415880,7900,7900,7900,7900,0
|
|
20240215,154200,340415880,7900,7900,7900,7900,0
|
|
20240215,154100,340415880,7900,7900,7900,7900,0
|
|
20240215,154000,340415880,7900,7900,7900,7900,0
|
|
20240215,153900,340415880,7900,7900,7900,7900,0
|
|
20240215,153800,340415880,7900,7900,7900,7900,0
|
|
20240215,153700,340415880,7900,7900,7900,7900,0
|
|
20240215,153600,340415880,7900,7900,7900,7900,1635
|
|
20240215,153500,340415880,7900,7900,7900,7900,0
|
|
20240215,153400,340415880,7900,7900,7900,7900,0
|
|
20240215,153300,340415880,7900,7900,7900,7900,0
|
|
20240215,153200,340415880,7900,7900,7900,7900,0
|
|
20240215,153100,340415880,7900,7900,7900,7900,0
|
|
20240215,153000,340415880,7900,7900,7900,7900,1635
|
|
20240215,152900,327499380,7920,7920,7920,7920,0
|
|
20240215,152800,327499380,7920,7920,7920,7920,0
|
|
20240215,152700,327499380,7920,7920,7920,7920,0
|
|
20240215,152600,327499380,7920,7920,7920,7920,0
|
|
20240215,152500,327499380,7920,7920,7920,7920,0
|
|
20240215,152400,327499380,7920,7920,7920,7920,0
|
|
20240215,152300,327499380,7920,7920,7920,7920,0
|
|
20240215,152200,327499380,7920,7920,7920,7920,0
|
|
20240215,152100,327499380,7920,7920,7920,7920,0
|
|
20240215,152000,327499380,7920,7920,7920,7920,0
|
|
20240215,151900,327499380,7920,7900,7920,7870,251
|
|
20240215,151800,325517090,7900,7900,7900,7900,5
|
|
20240215,151700,325477590,7900,7890,7900,7890,3
|
|
20240215,151600,325453900,7890,7890,7890,7890,0
|
|
20240215,151500,325453900,7890,7890,7890,7890,1
|
|
20240215,151400,325446010,7900,7900,7900,7900,20
|
|
20240215,151300,325288010,7900,7900,7900,7900,0
|
|
20240215,151200,325288010,7900,7900,7900,7850,3535
|
|
20240215,151100,297480140,7900,7900,7900,7900,2
|
|
20240215,151000,297464340,7900,7900,7900,7900,0
|
|
20240215,150900,297464340,7900,7900,7900,7900,132
|
|
20240215,150800,296421540,7900,7900,7900,7900,0
|
|
20240215,150700,296421540,7900,7900,7900,7900,0
|
|
20240215,150600,296421540,7900,7900,7900,7900,108
|
|
20240215,150500,295568340,7900,7900,7900,7900,6
|
|
20240215,150400,295520940,7900,7900,7900,7900,38
|
|
20240215,150300,295220740,7900,7900,7900,7900,0
|
|
20240215,150200,295220740,7900,7900,7900,7900,0
|
|
20240215,150100,295220740,7900,7910,7910,7900,12
|
|
20240215,150000,295125840,7910,7910,7910,7910,0
|
|
20240215,145900,295125840,7910,7910,7910,7910,0
|
|
20240215,145800,295125840,7910,7900,7910,7900,100
|
|
20240215,145700,294335820,7900,7900,7900,7900,0
|
|
20240215,145600,294335820,7900,7900,7900,7900,0
|
|
20240215,145500,294335820,7900,7900,7900,7900,0
|
|
20240215,145400,294335820,7900,7900,7900,7900,0
|
|
20240215,145300,294335820,7900,7900,7900,7900,13
|
|
20240215,145200,294233120,7890,7890,7890,7890,0
|
|
20240215,145100,294233120,7890,7890,7890,7890,0
|
|
20240215,145000,294233120,7890,7890,7890,7890,0
|
|
20240215,144900,294233120,7890,7890,7890,7890,0
|
|
20240215,144800,294233120,7890,7890,7890,7890,102
|
|
20240215,144700,293428340,7890,7890,7890,7890,160
|
|
20240215,144600,292165940,7900,7900,7900,7900,0
|
|
20240215,144500,292165940,7900,7900,7900,7900,19
|
|
20240215,144400,292015840,7910,7910,7910,7910,0
|
|
20240215,144300,292015840,7910,7910,7910,7910,0
|
|
20240215,144200,292015840,7910,7910,7910,7910,0
|
|
20240215,144100,292015840,7910,7910,7910,7910,0
|
|
20240215,144000,292015840,7910,7910,7910,7910,0
|
|
20240215,143900,292015840,7910,7910,7910,7910,0
|
|
20240215,143800,292015840,7910,7910,7910,7910,1
|
|
20240215,143700,292007930,7900,7900,7900,7900,0
|
|
20240215,143600,292007930,7900,7900,7900,7900,70
|
|
20240215,143500,291454930,7900,7900,7900,7900,12
|
|
20240215,143400,291360130,7920,7920,7920,7920,0
|
|
20240215,143300,291360130,7920,7920,7920,7920,0
|
|
20240215,143200,291360130,7920,7920,7920,7920,48
|
|
20240215,143100,290979970,7920,7920,7920,7920,0
|
|
20240215,143000,290979970,7920,7920,7920,7920,2
|
|
20240215,142900,290964130,7920,7920,7920,7920,0
|
|
20240215,142800,290964130,7920,7920,7920,7920,0
|
|
20240215,142700,290964130,7920,7910,7920,7910,52
|
|
20240215,142600,290552790,7900,7920,7920,7900,258
|
|
20240215,142500,288509470,7900,7900,7900,7900,0
|
|
20240215,142400,288509470,7900,7900,7900,7900,0
|
|
20240215,142300,288509470,7900,7900,7900,7900,100
|
|
20240215,142200,287719470,7900,7900,7900,7900,0
|
|
20240215,142100,287719470,7900,7900,7900,7900,144
|
|
20240215,142000,286581870,7880,7880,7880,7880,162
|
|
20240215,141900,285305310,7890,7890,7890,7890,1
|
|
20240215,141800,285297420,7890,7890,7890,7890,0
|
|
20240215,141700,285297420,7890,7900,7900,7890,320
|
|
20240215,141600,282772420,7890,7890,7890,7890,200
|
|
20240215,141500,281194420,7900,7900,7900,7900,0
|
|
20240215,141400,281194420,7900,7900,7900,7900,0
|
|
20240215,141300,281194420,7900,7900,7900,7900,0
|
|
20240215,141200,281194420,7900,7900,7900,7900,100
|
|
20240215,141100,280404420,7890,7890,7890,7890,0
|
|
20240215,141000,280404420,7890,7890,7890,7890,121
|
|
20240215,140900,279449730,7900,7900,7900,7900,10
|
|
20240215,140800,279370730,7900,7900,7900,7900,0
|
|
20240215,140700,279370730,7900,7900,7900,7900,25
|
|
20240215,140600,279173230,7900,7900,7900,7900,0
|
|
20240215,140500,279173230,7900,7900,7900,7900,12
|
|
20240215,140400,279078430,7900,7900,7900,7900,500
|
|
20240215,140300,275128430,7900,7900,7900,7900,0
|
|
20240215,140200,275128430,7900,7900,7900,7900,0
|
|
20240215,140100,275128430,7900,7900,7900,7900,0
|
|
20240215,140000,275128430,7900,7900,7900,7900,0
|
|
20240215,135900,275128430,7900,7900,7900,7900,0
|
|
20240215,135800,275128430,7900,7900,7900,7900,0
|
|
20240215,135700,275128430,7900,7900,7900,7900,0
|
|
20240215,135600,275128430,7900,7900,7900,7900,0
|
|
20240215,135500,275128430,7900,7900,7900,7900,0
|
|
20240215,135400,275128430,7900,7900,7900,7900,5
|
|
20240215,135300,275088930,7900,7900,7900,7900,0
|
|
20240215,135200,275088930,7900,7900,7900,7900,0
|
|
20240215,135100,275088930,7900,7900,7900,7900,0
|
|
20240215,135000,275088930,7900,7900,7900,7900,0
|
|
20240215,134900,275088930,7900,7900,7900,7900,4
|
|
20240215,134800,275057330,7920,7920,7920,7920,0
|
|
20240215,134700,275057330,7920,7920,7920,7920,0
|
|
20240215,134600,275057330,7920,7920,7920,7920,0
|
|
20240215,134500,275057330,7920,7900,7920,7900,178
|
|
20240215,134400,273651110,7900,7900,7900,7900,0
|
|
20240215,134300,273651110,7900,7900,7900,7900,201
|
|
20240215,134200,272063210,7910,7910,7910,7910,149
|
|
20240215,134100,270884620,7910,7910,7910,7910,1
|
|
20240215,134000,270876710,7910,7910,7910,7910,0
|
|
20240215,133900,270876710,7910,7910,7910,7910,0
|
|
20240215,133800,270876710,7910,7910,7910,7910,0
|
|
20240215,133700,270876710,7910,7910,7910,7910,86
|
|
20240215,133600,270196450,7910,7910,7910,7910,12
|
|
20240215,133500,270101530,7910,7910,7910,7910,198
|
|
20240215,133400,268535350,7900,7900,7900,7900,0
|
|
20240215,133300,268535350,7900,7900,7900,7900,0
|
|
20240215,133200,268535350,7900,7900,7900,7900,10
|
|
20240215,133100,268456350,7900,7900,7900,7900,0
|
|
20240215,133000,268456350,7900,7900,7900,7900,50
|
|
20240215,132900,268061350,7900,7900,7900,7900,0
|
|
20240215,132800,268061350,7900,7900,7900,7900,0
|
|
20240215,132700,268061350,7900,7900,7900,7900,0
|
|
20240215,132600,268061350,7900,7890,7900,7890,1702
|
|
20240215,132500,254625550,7900,7900,7900,7900,0
|
|
20240215,132400,254625550,7900,7900,7900,7900,2
|
|
20240215,132300,254609750,7890,7900,7900,7890,80
|
|
20240215,132200,253978520,7900,7890,7900,7890,28
|
|
20240215,132100,253757520,7900,7900,7900,7900,28
|
|
20240215,132000,253536320,7900,7910,7910,7900,723
|
|
20240215,131900,247824420,7910,7910,7910,7910,26
|
|
20240215,131800,247618760,7910,7910,7910,7910,0
|
|
20240215,131700,247618760,7910,7910,7910,7910,0
|
|
20240215,131600,247618760,7910,7910,7910,7910,130
|
|
20240215,131500,246590460,7910,7910,7910,7910,0
|
|
20240215,131400,246590460,7910,7910,7910,7910,0
|
|
20240215,131300,246590460,7910,7910,7910,7910,0
|
|
20240215,131200,246590460,7910,7910,7910,7910,0
|
|
20240215,131100,246590460,7910,7910,7910,7910,0
|
|
20240215,131000,246590460,7910,7910,7910,7910,0
|
|
20240215,130900,246590460,7910,7910,7910,7910,0
|
|
20240215,130800,246590460,7910,7910,7910,7910,0
|
|
20240215,130700,246590460,7910,7910,7910,7910,0
|
|
20240215,130600,246590460,7910,7910,7910,7910,0
|
|
20240215,130500,246590460,7910,7910,7910,7910,90
|
|
20240215,130400,245878560,7910,7910,7910,7910,0
|
|
20240215,130300,245878560,7910,7910,7910,7910,0
|
|
20240215,130200,245878560,7910,7910,7910,7910,0
|
|
20240215,130100,245878560,7910,7910,7910,7910,0
|
|
20240215,130000,245878560,7910,7910,7910,7910,1
|
|
20240215,125900,245870650,7910,7910,7910,7910,3
|
|
20240215,125800,245846920,7910,7910,7910,7910,0
|
|
20240215,125700,245846920,7910,7910,7910,7910,0
|
|
20240215,125600,245846920,7910,7910,7910,7910,0
|
|
20240215,125500,245846920,7910,7910,7910,7910,1
|
|
20240215,125400,245839010,7930,7930,7930,7930,2
|
|
20240215,125300,245823150,7910,7910,7910,7910,2
|
|
20240215,125200,245807330,7910,7910,7910,7910,0
|
|
20240215,125100,245807330,7910,7910,7910,7910,30
|
|
20240215,125000,245570030,7910,7910,7910,7910,0
|
|
20240215,124900,245570030,7910,7920,7920,7910,1003
|
|
20240215,124800,237636270,7920,7920,7920,7920,0
|
|
20240215,124700,237636270,7920,7920,7920,7920,0
|
|
20240215,124600,237636270,7920,7920,7920,7920,429
|
|
20240215,124500,234238590,7910,7910,7910,7910,122
|
|
20240215,124400,233273570,7910,7910,7910,7910,2
|
|
20240215,124300,233257750,7910,7910,7910,7910,0
|
|
20240215,124200,233257750,7910,7910,7910,7910,0
|
|
20240215,124100,233257750,7910,7910,7910,7910,0
|
|
20240215,124000,233257750,7910,7910,7910,7910,2
|
|
20240215,123900,233241930,7910,7910,7910,7910,28
|
|
20240215,123800,233020450,7910,7910,7910,7910,2
|
|
20240215,123700,233004630,7910,7910,7910,7910,500
|
|
20240215,123600,229049630,7920,7920,7920,7920,0
|
|
20240215,123500,229049630,7920,7920,7920,7920,0
|
|
20240215,123400,229049630,7920,7920,7920,7920,10
|
|
20240215,123300,228970430,7920,7920,7920,7920,10
|
|
20240215,123200,228891230,7920,7920,7920,7920,0
|
|
20240215,123100,228891230,7920,7930,7930,7920,71
|
|
20240215,123000,228328830,7930,7930,7930,7930,0
|
|
20240215,122900,228328830,7930,7930,7930,7930,0
|
|
20240215,122800,228328830,7930,7930,7930,7930,0
|
|
20240215,122700,228328830,7930,7930,7930,7930,7
|
|
20240215,122600,228273320,7920,7920,7920,7920,515
|
|
20240215,122500,224194520,7930,7930,7930,7930,0
|
|
20240215,122400,224194520,7930,7930,7930,7930,0
|
|
20240215,122300,224194520,7930,7930,7930,7930,1
|
|
20240215,122200,224186590,7930,7930,7930,7930,0
|
|
20240215,122100,224186590,7930,7930,7930,7930,0
|
|
20240215,122000,224186590,7930,7930,7930,7930,0
|
|
20240215,121900,224186590,7930,7930,7930,7930,0
|
|
20240215,121800,224186590,7930,7930,7930,7930,25
|
|
20240215,121700,223988340,7930,7930,7930,7930,1
|
|
20240215,121600,223980410,7930,7930,7930,7930,11
|
|
20240215,121500,223893180,7920,7920,7920,7920,0
|
|
20240215,121400,223893180,7920,7920,7920,7920,98
|
|
20240215,121300,223117020,7930,7930,7930,7930,6
|
|
20240215,121200,223069440,7920,7920,7920,7920,1
|
|
20240215,121100,223061520,7920,7920,7920,7920,0
|
|
20240215,121000,223061520,7920,7920,7920,7920,0
|
|
20240215,120900,223061520,7920,7920,7920,7920,20
|
|
20240215,120800,222903120,7920,7920,7920,7920,0
|
|
20240215,120700,222903120,7920,7920,7920,7920,0
|
|
20240215,120600,222903120,7920,7920,7920,7920,0
|
|
20240215,120500,222903120,7920,7920,7920,7920,0
|
|
20240215,120400,222903120,7920,7920,7920,7920,0
|
|
20240215,120300,222903120,7920,7920,7920,7920,0
|
|
20240215,120200,222903120,7920,7920,7920,7920,0
|
|
20240215,120100,222903120,7920,7920,7920,7920,200
|
|
20240215,120000,221319120,7940,7940,7940,7940,0
|
|
20240215,115900,221319120,7940,7940,7940,7940,0
|
|
20240215,115800,221319120,7940,7940,7940,7940,0
|
|
20240215,115700,221319120,7940,7940,7940,7940,158
|
|
20240215,115600,220064600,7920,7920,7920,7920,0
|
|
20240215,115500,220064600,7920,7920,7920,7920,1
|
|
20240215,115400,220056680,7920,7920,7920,7920,0
|
|
20240215,115300,220056680,7920,7920,7920,7920,0
|
|
20240215,115200,220056680,7920,7920,7920,7920,0
|
|
20240215,115100,220056680,7920,7920,7920,7920,0
|
|
20240215,115000,220056680,7920,7920,7920,7920,19
|
|
20240215,114900,219906200,7920,7920,7920,7920,0
|
|
20240215,114800,219906200,7920,7920,7920,7920,3
|
|
20240215,114700,219882440,7940,7940,7940,7940,0
|
|
20240215,114600,219882440,7940,7940,7940,7940,10
|
|
20240215,114500,219803040,7920,7920,7920,7920,0
|
|
20240215,114400,219803040,7920,7920,7920,7920,0
|
|
20240215,114300,219803040,7920,7920,7920,7920,38
|
|
20240215,114200,219502080,7920,7920,7920,7920,20
|
|
20240215,114100,219343680,7920,7920,7920,7920,2
|
|
20240215,114000,219327840,7920,7920,7920,7920,200
|
|
20240215,113900,217743840,7940,7940,7940,7940,0
|
|
20240215,113800,217743840,7940,7940,7940,7940,0
|
|
20240215,113700,217743840,7940,7930,7940,7930,95
|
|
20240215,113600,216990310,7930,7930,7930,7930,0
|
|
20240215,113500,216990310,7930,7930,7930,7930,0
|
|
20240215,113400,216990310,7930,7930,7930,7930,5
|
|
20240215,113300,216950660,7920,7920,7920,7920,0
|
|
20240215,113200,216950660,7920,7920,7920,7920,17
|
|
20240215,113100,216816020,7930,7930,7930,7930,9
|
|
20240215,113000,216744650,7920,7920,7920,7920,0
|
|
20240215,112900,216744650,7920,7920,7920,7920,70
|
|
20240215,112800,216190250,7930,7930,7930,7930,0
|
|
20240215,112700,216190250,7930,7930,7930,7930,50
|
|
20240215,112600,215793750,7930,7930,7930,7930,0
|
|
20240215,112500,215793750,7930,7920,7930,7920,12
|
|
20240215,112400,215698600,7930,7930,7930,7930,29
|
|
20240215,112300,215468630,7930,7930,7930,7930,0
|
|
20240215,112200,215468630,7930,7930,7930,7930,300
|
|
20240215,112100,213089630,7940,7940,7940,7940,5
|
|
20240215,112000,213049930,7930,7930,7930,7930,220
|
|
20240215,111900,211305330,7930,7930,7930,7930,10
|
|
20240215,111800,211226030,7930,7920,7930,7920,26
|
|
20240215,111700,211019860,7930,7930,7930,7930,156
|
|
20240215,111600,209782780,7930,7930,7930,7930,186
|
|
20240215,111500,208307800,7940,7940,7940,7940,1226
|
|
20240215,111400,198573360,7950,7950,7950,7950,0
|
|
20240215,111300,198573360,7950,7950,7950,7950,0
|
|
20240215,111200,198573360,7950,7950,7950,7950,0
|
|
20240215,111100,198573360,7950,7950,7950,7950,0
|
|
20240215,111000,198573360,7950,7940,7950,7940,684
|
|
20240215,110900,193141400,7940,7940,7940,7940,0
|
|
20240215,110800,193141400,7940,7940,7940,7940,0
|
|
20240215,110700,193141400,7940,7940,7940,7940,1
|
|
20240215,110600,193133460,7930,7930,7930,7930,10
|
|
20240215,110500,193054160,7930,7930,7930,7930,0
|
|
20240215,110400,193054160,7930,7930,7930,7930,60
|
|
20240215,110300,192578360,7930,7930,7930,7930,0
|
|
20240215,110200,192578360,7930,7930,7930,7930,0
|
|
20240215,110100,192578360,7930,7930,7930,7930,0
|
|
20240215,110000,192578360,7930,7930,7930,7930,0
|
|
20240215,105900,192578360,7930,7930,7930,7930,43
|
|
20240215,105800,192237370,7930,7930,7930,7930,0
|
|
20240215,105700,192237370,7930,7930,7930,7930,5
|
|
20240215,105600,192197720,7940,7940,7940,7940,0
|
|
20240215,105500,192197720,7940,7930,7940,7930,66
|
|
20240215,105400,191674330,7940,7940,7940,7940,0
|
|
20240215,105300,191674330,7940,7940,7940,7940,0
|
|
20240215,105200,191674330,7940,7940,7940,7940,0
|
|
20240215,105100,191674330,7940,7950,7950,7940,852
|
|
20240215,105000,184908840,7940,7940,7940,7940,172
|
|
20240215,104900,183543160,7940,7940,7940,7940,55
|
|
20240215,104800,183106460,7950,7940,7950,7940,250
|
|
20240215,104700,181119050,7950,7950,7950,7950,1
|
|
20240215,104600,181111100,7940,7930,7940,7930,728
|
|
20240215,104500,175334380,7930,7920,7930,7920,90
|
|
20240215,104400,174621550,7920,7920,7920,7920,1
|
|
20240215,104300,174613630,7920,7910,7920,7910,17
|
|
20240215,104200,174479000,7910,7910,7910,7910,13
|
|
20240215,104100,174376170,7930,7930,7930,7930,1
|
|
20240215,104000,174368240,7930,7930,7930,7930,0
|
|
20240215,103900,174368240,7930,7930,7930,7930,448
|
|
20240215,103800,170815600,7930,7930,7930,7930,0
|
|
20240215,103700,170815600,7930,7930,7930,7930,47
|
|
20240215,103600,170442890,7930,7930,7930,7930,0
|
|
20240215,103500,170442890,7930,7930,7930,7930,516
|
|
20240215,103400,166351010,7930,7930,7930,7930,0
|
|
20240215,103300,166351010,7930,7930,7930,7930,54
|
|
20240215,103200,165922790,7930,7930,7930,7930,3
|
|
20240215,103100,165899000,7910,7910,7910,7910,1
|
|
20240215,103000,165891090,7930,7930,7930,7930,101
|
|
20240215,102900,165090160,7930,7930,7930,7930,1
|
|
20240215,102800,165082230,7930,7930,7930,7930,15
|
|
20240215,102700,164963280,7910,7910,7910,7910,0
|
|
20240215,102600,164963280,7910,7910,7910,7910,0
|
|
20240215,102500,164963280,7910,7910,7910,7910,0
|
|
20240215,102400,164963280,7910,7910,7910,7910,0
|
|
20240215,102300,164963280,7910,7910,7910,7910,0
|
|
20240215,102200,164963280,7910,7910,7910,7910,0
|
|
20240215,102100,164963280,7910,7910,7910,7910,30
|
|
20240215,102000,164725980,7910,7910,7910,7910,0
|
|
20240215,101900,164725980,7910,7910,7910,7910,0
|
|
20240215,101800,164725980,7910,7910,7910,7910,1891
|
|
20240215,101700,149768170,7910,7920,7920,7910,1000
|
|
20240215,101600,141852740,7920,7930,7930,7920,639
|
|
20240215,101500,136790770,7940,7940,7940,7940,0
|
|
20240215,101400,136790770,7940,7940,7940,7940,1263
|
|
20240215,101300,126762550,7940,7950,7950,7930,40
|
|
20240215,101200,126445200,7950,7950,7950,7950,23
|
|
20240215,101100,126262350,7950,7950,7950,7950,0
|
|
20240215,101000,126262350,7950,7930,7950,7930,4
|
|
20240215,100900,126230590,7950,7940,7950,7940,3
|
|
20240215,100800,126206760,7940,7940,7940,7940,30
|
|
20240215,100700,125968560,7930,7940,7940,7930,272
|
|
20240215,100600,123811560,7940,7930,7940,7930,107
|
|
20240215,100500,122962030,7940,7940,7940,7940,289
|
|
20240215,100400,120667370,7940,7940,7940,7940,359
|
|
20240215,100300,117816910,7940,7940,7940,7940,0
|
|
20240215,100200,117816910,7940,7940,7940,7940,8
|
|
20240215,100100,117753390,7940,7940,7940,7940,5
|
|
20240215,100000,117713690,7940,7940,7940,7930,6
|
|
20240215,095900,117666070,7940,7940,7940,7940,30
|
|
20240215,095800,117427870,7940,7940,7940,7940,10
|
|
20240215,095700,117348470,7930,7930,7930,7930,4
|
|
20240215,095600,117316750,7940,7940,7940,7940,0
|
|
20240215,095500,117316750,7940,7940,7940,7940,0
|
|
20240215,095400,117316750,7940,7940,7940,7940,9
|
|
20240215,095300,117245290,7940,7940,7940,7940,0
|
|
20240215,095200,117245290,7940,7940,7940,7940,0
|
|
20240215,095100,117245290,7940,7940,7940,7940,115
|
|
20240215,095000,116332190,7930,7930,7930,7930,0
|
|
20240215,094900,116332190,7930,7930,7930,7930,0
|
|
20240215,094800,116332190,7930,7930,7930,7930,0
|
|
20240215,094700,116332190,7930,7930,7930,7930,0
|
|
20240215,094600,116332190,7930,7930,7930,7930,13
|
|
20240215,094500,116229100,7920,7920,7920,7920,500
|
|
20240215,094400,112269100,7940,7940,7940,7940,0
|
|
20240215,094300,112269100,7940,7940,7940,7940,126
|
|
20240215,094200,111268660,7920,7920,7920,7920,363
|
|
20240215,094100,108393700,7940,7940,7940,7940,0
|
|
20240215,094000,108393700,7940,7940,7940,7940,0
|
|
20240215,093900,108393700,7940,7940,7940,7920,198
|
|
20240215,093800,106821600,7940,7940,7940,7940,0
|
|
20240215,093700,106821600,7940,7940,7940,7940,0
|
|
20240215,093600,106821600,7940,7940,7940,7940,7
|
|
20240215,093500,106766020,7940,7930,7940,7930,1124
|
|
20240215,093400,97842670,7930,7930,7930,7920,510
|
|
20240215,093300,93803430,7920,7920,7920,7920,40
|
|
20240215,093200,93486630,7910,7930,7930,7910,99
|
|
20240215,093100,92703500,7930,7930,7930,7930,1
|
|
20240215,093000,92695570,7910,7910,7910,7910,5
|
|
20240215,092900,92656020,7910,7910,7910,7910,2
|
|
20240215,092800,92640200,7930,7930,7930,7930,5
|
|
20240215,092700,92600550,7920,7920,7920,7920,0
|
|
20240215,092600,92600550,7920,7920,7920,7920,394
|
|
20240215,092500,89480070,7920,7920,7920,7920,0
|
|
20240215,092400,89480070,7920,7900,7920,7890,1095
|
|
20240215,092300,80829130,7920,7900,7920,7900,209
|
|
20240215,092200,79177850,7900,7910,7910,7900,786
|
|
20240215,092100,72964980,7920,7920,7920,7920,5
|
|
20240215,092000,72925380,7920,7930,7930,7920,403
|
|
20240215,091900,69732800,7940,7940,7940,7940,5
|
|
20240215,091800,69693100,7950,7950,7950,7950,19
|
|
20240215,091700,69542050,7940,7940,7940,7940,200
|
|
20240215,091600,67954050,7940,7940,7940,7940,250
|
|
20240215,091500,65969050,7930,7930,7930,7920,724
|
|
20240215,091400,60228730,7930,7930,7940,7930,1109
|
|
20240215,091300,51433360,7910,7900,7910,7900,113
|
|
20240215,091200,50540630,7940,7900,7940,7900,104
|
|
20240215,091100,49718670,7900,7900,7940,7900,1208
|
|
20240215,091000,40175010,7900,7910,7910,7900,869
|
|
20240215,090900,33301250,7930,7930,7930,7930,9
|
|
20240215,090800,33229880,7940,7910,7940,7910,93
|
|
20240215,090700,32491510,7940,7920,7940,7920,214
|
|
20240215,090600,30795390,7920,7910,7920,7910,186
|
|
20240215,090500,29323070,7920,7940,7940,7920,1619
|
|
20240215,090400,16495360,7940,7940,7940,7940,200
|
|
20240215,090300,14907360,7940,7960,7960,7940,76
|
|
20240215,090200,14302800,7980,7940,7980,7930,1381
|
|
20240215,090100,3346250,7950,7960,7960,7950,239
|
|
20240215,090000,1446190,7990,7990,7990,7990,181
|