618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191500,616927990,13240,13240,13240,13240,5034
|
|
20240215,191400,616927990,13240,13240,13240,13240,0
|
|
20240215,191300,616927990,13240,13240,13240,13240,0
|
|
20240215,191200,616927990,13240,13240,13240,13240,0
|
|
20240215,191100,616927990,13240,13240,13240,13240,0
|
|
20240215,191000,616927990,13240,13240,13240,13240,0
|
|
20240215,190900,616927990,13240,13240,13240,13240,0
|
|
20240215,190800,616927990,13240,13240,13240,13240,0
|
|
20240215,190700,616927990,13240,13240,13240,13240,0
|
|
20240215,190600,616927990,13240,13240,13240,13240,0
|
|
20240215,190500,616927990,13240,13240,13240,13240,0
|
|
20240215,190400,616927990,13240,13240,13240,13240,0
|
|
20240215,190300,616927990,13240,13240,13240,13240,0
|
|
20240215,190200,616927990,13240,13240,13240,13240,0
|
|
20240215,190100,616927990,13240,13240,13240,13240,0
|
|
20240215,190000,616927990,13240,13240,13240,13240,0
|
|
20240215,185900,616927990,13240,13240,13240,13240,0
|
|
20240215,185800,616927990,13240,13240,13240,13240,0
|
|
20240215,185700,616927990,13240,13240,13240,13240,0
|
|
20240215,185600,616927990,13240,13240,13240,13240,0
|
|
20240215,185500,616927990,13240,13240,13240,13240,0
|
|
20240215,185400,616927990,13240,13240,13240,13240,0
|
|
20240215,185300,616927990,13240,13240,13240,13240,0
|
|
20240215,185200,616927990,13240,13240,13240,13240,0
|
|
20240215,185100,616927990,13240,13240,13240,13240,0
|
|
20240215,185000,616927990,13240,13240,13240,13240,0
|
|
20240215,184900,616927990,13240,13240,13240,13240,0
|
|
20240215,184800,616927990,13240,13240,13240,13240,0
|
|
20240215,184700,616927990,13240,13240,13240,13240,0
|
|
20240215,184600,616927990,13240,13240,13240,13240,0
|
|
20240215,184500,616927990,13240,13240,13240,13240,5034
|
|
20240215,184400,616927990,13240,13240,13240,13240,0
|
|
20240215,184300,616927990,13240,13240,13240,13240,0
|
|
20240215,184200,616927990,13240,13240,13240,13240,0
|
|
20240215,184100,616927990,13240,13240,13240,13240,0
|
|
20240215,184000,616927990,13240,13240,13240,13240,0
|
|
20240215,183900,616927990,13240,13240,13240,13240,0
|
|
20240215,183800,616927990,13240,13240,13240,13240,0
|
|
20240215,183700,616927990,13240,13240,13240,13240,0
|
|
20240215,183600,616927990,13240,13240,13240,13240,0
|
|
20240215,183500,616927990,13240,13240,13240,13240,0
|
|
20240215,183400,616927990,13240,13240,13240,13240,0
|
|
20240215,183300,616927990,13240,13240,13240,13240,0
|
|
20240215,183200,616927990,13240,13240,13240,13240,0
|
|
20240215,183100,616927990,13240,13240,13240,13240,0
|
|
20240215,183000,616927990,13240,13240,13240,13240,0
|
|
20240215,182900,616927990,13240,13240,13240,13240,0
|
|
20240215,182800,616927990,13240,13240,13240,13240,0
|
|
20240215,182700,616927990,13240,13240,13240,13240,0
|
|
20240215,182600,616927990,13240,13240,13240,13240,0
|
|
20240215,182500,616927990,13240,13240,13240,13240,0
|
|
20240215,182400,616927990,13240,13240,13240,13240,0
|
|
20240215,182300,616927990,13240,13240,13240,13240,0
|
|
20240215,182200,616927990,13240,13240,13240,13240,0
|
|
20240215,182100,616927990,13240,13240,13240,13240,0
|
|
20240215,182000,616927990,13240,13240,13240,13240,0
|
|
20240215,181900,616927990,13240,13240,13240,13240,0
|
|
20240215,181800,616927990,13240,13240,13240,13240,0
|
|
20240215,181700,616927990,13240,13240,13240,13240,0
|
|
20240215,181600,616927990,13240,13240,13240,13240,0
|
|
20240215,181500,616927990,13240,13240,13240,13240,5034
|
|
20240215,181400,616927990,13240,13240,13240,13240,0
|
|
20240215,181300,616927990,13240,13240,13240,13240,0
|
|
20240215,181200,616927990,13240,13240,13240,13240,0
|
|
20240215,181100,616927990,13240,13240,13240,13240,0
|
|
20240215,181000,616927990,13240,13240,13240,13240,0
|
|
20240215,180900,616927990,13240,13240,13240,13240,0
|
|
20240215,180800,616927990,13240,13240,13240,13240,0
|
|
20240215,180700,616927990,13240,13240,13240,13240,0
|
|
20240215,180600,616927990,13240,13240,13240,13240,0
|
|
20240215,180500,616927990,13240,13240,13240,13240,0
|
|
20240215,180400,616927990,13240,13240,13240,13240,0
|
|
20240215,180300,616927990,13240,13240,13240,13240,0
|
|
20240215,180200,616927990,13240,13240,13240,13240,0
|
|
20240215,180100,616927990,13240,13240,13240,13240,0
|
|
20240215,180000,616927990,13240,13240,13240,13240,0
|
|
20240215,175900,616927990,13240,13240,13240,13240,0
|
|
20240215,175800,616927990,13240,13240,13240,13240,0
|
|
20240215,175700,616927990,13240,13240,13240,13240,0
|
|
20240215,175600,616927990,13240,13240,13240,13240,0
|
|
20240215,175500,616927990,13240,13240,13240,13240,0
|
|
20240215,175400,616927990,13240,13240,13240,13240,0
|
|
20240215,175300,616927990,13240,13240,13240,13240,0
|
|
20240215,175200,616927990,13240,13240,13240,13240,0
|
|
20240215,175100,616927990,13240,13240,13240,13240,0
|
|
20240215,175000,616927990,13240,13240,13240,13240,0
|
|
20240215,174900,616927990,13240,13240,13240,13240,0
|
|
20240215,174800,616927990,13240,13240,13240,13240,0
|
|
20240215,174700,616927990,13240,13240,13240,13240,0
|
|
20240215,174600,616927990,13240,13240,13240,13240,0
|
|
20240215,174500,616927990,13240,13240,13240,13240,5034
|
|
20240215,174400,616927990,13240,13240,13240,13240,0
|
|
20240215,174300,616927990,13240,13240,13240,13240,0
|
|
20240215,174200,616927990,13240,13240,13240,13240,0
|
|
20240215,174100,616927990,13240,13240,13240,13240,0
|
|
20240215,174000,616927990,13240,13240,13240,13240,0
|
|
20240215,173900,616927990,13240,13240,13240,13240,0
|
|
20240215,173800,616927990,13240,13240,13240,13240,0
|
|
20240215,173700,616927990,13240,13240,13240,13240,0
|
|
20240215,173600,616927990,13240,13240,13240,13240,0
|
|
20240215,173500,616927990,13240,13240,13240,13240,0
|
|
20240215,173400,616927990,13240,13240,13240,13240,0
|
|
20240215,173300,616927990,13240,13240,13240,13240,0
|
|
20240215,173200,616927990,13240,13240,13240,13240,0
|
|
20240215,173100,616927990,13240,13240,13240,13240,0
|
|
20240215,173000,616927990,13240,13240,13240,13240,0
|
|
20240215,172900,616927990,13240,13240,13240,13240,0
|
|
20240215,172800,616927990,13240,13240,13240,13240,0
|
|
20240215,172700,616927990,13240,13240,13240,13240,0
|
|
20240215,172600,616927990,13240,13240,13240,13240,0
|
|
20240215,172500,616927990,13240,13240,13240,13240,0
|
|
20240215,172400,616927990,13240,13240,13240,13240,0
|
|
20240215,172300,616927990,13240,13240,13240,13240,0
|
|
20240215,172200,616927990,13240,13240,13240,13240,0
|
|
20240215,172100,616927990,13240,13240,13240,13240,0
|
|
20240215,172000,616927990,13240,13240,13240,13240,0
|
|
20240215,171900,616927990,13240,13240,13240,13240,0
|
|
20240215,171800,616927990,13240,13240,13240,13240,0
|
|
20240215,171700,616927990,13240,13240,13240,13240,0
|
|
20240215,171600,616927990,13240,13240,13240,13240,0
|
|
20240215,171500,616927990,13240,13240,13240,13240,5034
|
|
20240215,171400,616927990,13240,13240,13240,13240,0
|
|
20240215,171300,616927990,13240,13240,13240,13240,0
|
|
20240215,171200,616927990,13240,13240,13240,13240,0
|
|
20240215,171100,616927990,13240,13240,13240,13240,0
|
|
20240215,171000,616927990,13240,13240,13240,13240,0
|
|
20240215,170900,616927990,13240,13240,13240,13240,0
|
|
20240215,170800,616927990,13240,13240,13240,13240,0
|
|
20240215,170700,616927990,13240,13240,13240,13240,0
|
|
20240215,170600,616927990,13240,13240,13240,13240,0
|
|
20240215,170500,616927990,13240,13240,13240,13240,0
|
|
20240215,170400,616927990,13240,13240,13240,13240,0
|
|
20240215,170300,616927990,13240,13240,13240,13240,0
|
|
20240215,170200,616927990,13240,13240,13240,13240,0
|
|
20240215,170100,616927990,13240,13240,13240,13240,0
|
|
20240215,170000,616927990,13240,13240,13240,13240,0
|
|
20240215,165900,616927990,13240,13240,13240,13240,0
|
|
20240215,165800,616927990,13240,13240,13240,13240,0
|
|
20240215,165700,616927990,13240,13240,13240,13240,0
|
|
20240215,165600,616927990,13240,13240,13240,13240,0
|
|
20240215,165500,616927990,13240,13240,13240,13240,0
|
|
20240215,165400,616927990,13240,13240,13240,13240,0
|
|
20240215,165300,616927990,13240,13240,13240,13240,0
|
|
20240215,165200,616927990,13240,13240,13240,13240,0
|
|
20240215,165100,616927990,13240,13240,13240,13240,0
|
|
20240215,165000,616927990,13240,13240,13240,13240,0
|
|
20240215,164900,616927990,13240,13240,13240,13240,0
|
|
20240215,164800,616927990,13240,13240,13240,13240,0
|
|
20240215,164700,616927990,13240,13240,13240,13240,0
|
|
20240215,164600,616927990,13240,13240,13240,13240,0
|
|
20240215,164500,616927990,13240,13240,13240,13240,5034
|
|
20240215,164400,616927990,13240,13240,13240,13240,0
|
|
20240215,164300,616927990,13240,13240,13240,13240,0
|
|
20240215,164200,616927990,13240,13240,13240,13240,0
|
|
20240215,164100,616927990,13240,13240,13240,13240,0
|
|
20240215,164000,616927990,13240,13240,13240,13240,0
|
|
20240215,163900,616927990,13240,13240,13240,13240,0
|
|
20240215,163800,616927990,13240,13240,13240,13240,0
|
|
20240215,163700,616927990,13240,13240,13240,13240,0
|
|
20240215,163600,616927990,13240,13240,13240,13240,0
|
|
20240215,163500,616927990,13240,13240,13240,13240,0
|
|
20240215,163400,616927990,13240,13240,13240,13240,0
|
|
20240215,163300,616927990,13240,13240,13240,13240,0
|
|
20240215,163200,616927990,13240,13240,13240,13240,0
|
|
20240215,163100,616927990,13240,13240,13240,13240,0
|
|
20240215,163000,616927990,13240,13240,13240,13240,0
|
|
20240215,162900,616927990,13240,13240,13240,13240,0
|
|
20240215,162800,616927990,13240,13240,13240,13240,0
|
|
20240215,162700,616927990,13240,13240,13240,13240,0
|
|
20240215,162600,616927990,13240,13240,13240,13240,0
|
|
20240215,162500,616927990,13240,13240,13240,13240,0
|
|
20240215,162400,616927990,13240,13240,13240,13240,0
|
|
20240215,162300,616927990,13240,13240,13240,13240,0
|
|
20240215,162200,616927990,13240,13240,13240,13240,0
|
|
20240215,162100,616927990,13240,13240,13240,13240,0
|
|
20240215,162000,616927990,13240,13240,13240,13240,0
|
|
20240215,161900,616927990,13240,13240,13240,13240,0
|
|
20240215,161800,616927990,13240,13240,13240,13240,0
|
|
20240215,161700,616927990,13240,13240,13240,13240,0
|
|
20240215,161600,616927990,13240,13240,13240,13240,0
|
|
20240215,161500,616927990,13240,13240,13240,13240,5034
|
|
20240215,161400,616927990,13240,13240,13240,13240,0
|
|
20240215,161300,616927990,13240,13240,13240,13240,0
|
|
20240215,161200,616927990,13240,13240,13240,13240,0
|
|
20240215,161100,616927990,13240,13240,13240,13240,0
|
|
20240215,161000,616927990,13240,13240,13240,13240,0
|
|
20240215,160900,616927990,13240,13240,13240,13240,0
|
|
20240215,160800,616927990,13240,13240,13240,13240,0
|
|
20240215,160700,616927990,13240,13240,13240,13240,0
|
|
20240215,160600,616927990,13240,13240,13240,13240,0
|
|
20240215,160500,616927990,13240,13240,13240,13240,0
|
|
20240215,160400,616927990,13240,13240,13240,13240,0
|
|
20240215,160300,616927990,13240,13240,13240,13240,0
|
|
20240215,160200,616927990,13240,13240,13240,13240,0
|
|
20240215,160100,616927990,13240,13240,13240,13240,0
|
|
20240215,160000,616927990,13240,13240,13240,13240,0
|
|
20240215,155900,616927990,13240,13240,13240,13240,0
|
|
20240215,155800,616927990,13240,13240,13240,13240,0
|
|
20240215,155700,616927990,13240,13240,13240,13240,0
|
|
20240215,155600,616927990,13240,13240,13240,13240,0
|
|
20240215,155500,616927990,13240,13240,13240,13240,0
|
|
20240215,155400,616927990,13240,13240,13240,13240,0
|
|
20240215,155300,616927990,13240,13240,13240,13240,0
|
|
20240215,155200,616927990,13240,13240,13240,13240,0
|
|
20240215,155100,616927990,13240,13240,13240,13240,0
|
|
20240215,155000,616927990,13240,13240,13240,13240,0
|
|
20240215,154900,616927990,13240,13240,13240,13240,0
|
|
20240215,154800,616927990,13240,13240,13240,13240,0
|
|
20240215,154700,616927990,13240,13240,13240,13240,0
|
|
20240215,154600,616927990,13240,13240,13240,13240,0
|
|
20240215,154500,616927990,13240,13240,13240,13240,5034
|
|
20240215,154400,616927990,13240,13240,13240,13240,0
|
|
20240215,154300,616927990,13240,13240,13240,13240,0
|
|
20240215,154200,616927990,13240,13240,13240,13240,0
|
|
20240215,154100,616927990,13240,13240,13240,13240,0
|
|
20240215,154000,616927990,13240,13240,13240,13240,0
|
|
20240215,153900,616927990,13240,13240,13240,13240,0
|
|
20240215,153800,616927990,13240,13240,13240,13240,0
|
|
20240215,153700,616927990,13240,13240,13240,13240,0
|
|
20240215,153600,616927990,13240,13240,13240,13240,0
|
|
20240215,153500,616927990,13240,13240,13240,13240,0
|
|
20240215,153400,616927990,13240,13240,13240,13240,0
|
|
20240215,153300,616927990,13240,13240,13240,13240,0
|
|
20240215,153200,616927990,13240,13240,13240,13240,0
|
|
20240215,153100,616927990,13240,13240,13240,13240,0
|
|
20240215,153000,616927990,13240,13240,13240,13240,5034
|
|
20240215,152900,550277830,13290,13290,13290,13290,0
|
|
20240215,152800,550277830,13290,13290,13290,13290,0
|
|
20240215,152700,550277830,13290,13290,13290,13290,0
|
|
20240215,152600,550277830,13290,13290,13290,13290,0
|
|
20240215,152500,550277830,13290,13290,13290,13290,0
|
|
20240215,152400,550277830,13290,13290,13290,13290,0
|
|
20240215,152300,550277830,13290,13290,13290,13290,0
|
|
20240215,152200,550277830,13290,13290,13290,13290,0
|
|
20240215,152100,550277830,13290,13290,13290,13290,0
|
|
20240215,152000,550277830,13290,13290,13290,13290,0
|
|
20240215,151900,550277830,13290,13280,13290,13260,47
|
|
20240215,151800,549653710,13260,13280,13280,13260,25
|
|
20240215,151700,549321810,13260,13260,13260,13260,0
|
|
20240215,151600,549321810,13260,13260,13260,13260,0
|
|
20240215,151500,549321810,13260,13260,13260,13260,1
|
|
20240215,151400,549308550,13270,13270,13270,13270,0
|
|
20240215,151300,549308550,13270,13260,13270,13250,37
|
|
20240215,151200,548817880,13260,13290,13310,13260,65
|
|
20240215,151100,547954320,13320,13280,13320,13280,20
|
|
20240215,151000,547688160,13270,13280,13290,13250,81
|
|
20240215,150900,546613040,13290,13290,13290,13290,0
|
|
20240215,150800,546613040,13290,13290,13290,13290,0
|
|
20240215,150700,546613040,13290,13290,13290,13290,19
|
|
20240215,150600,546360530,13290,13280,13380,13260,158
|
|
20240215,150500,544262380,13270,13270,13270,13260,17
|
|
20240215,150400,544036900,13280,13280,13280,13280,11
|
|
20240215,150300,543890820,13270,13270,13270,13270,0
|
|
20240215,150200,543890820,13270,13270,13270,13270,1
|
|
20240215,150100,543877550,13260,13320,13320,13260,533
|
|
20240215,150000,536799120,13320,13350,13350,13310,435
|
|
20240215,145900,531001760,13340,13270,13340,13240,1076
|
|
20240215,145800,516713130,13390,13260,13390,13230,692
|
|
20240215,145700,507522510,13220,13210,13220,13190,925
|
|
20240215,145600,495309030,13200,13170,13200,13170,604
|
|
20240215,145500,487343840,13170,13170,13170,13170,0
|
|
20240215,145400,487343840,13170,13170,13170,13170,1
|
|
20240215,145300,487330670,13170,13170,13170,13170,2
|
|
20240215,145200,487304330,13180,13180,13180,13180,0
|
|
20240215,145100,487304330,13180,13180,13180,13180,0
|
|
20240215,145000,487304330,13180,13120,13180,13120,78
|
|
20240215,144900,486280320,13120,13120,13120,13120,69
|
|
20240215,144800,485375040,13140,13120,13140,13110,591
|
|
20240215,144700,477621420,13120,13120,13120,13120,32
|
|
20240215,144600,477201580,13130,13120,13130,13120,99
|
|
20240215,144500,475902690,13120,13120,13120,13120,35
|
|
20240215,144400,475443490,13130,13130,13140,13130,47
|
|
20240215,144300,474826370,13140,13130,13140,13120,93
|
|
20240215,144200,473605630,13120,13120,13120,13120,81
|
|
20240215,144100,472542910,13120,13120,13120,13120,81
|
|
20240215,144000,471480190,13120,13120,13120,13120,41
|
|
20240215,143900,470942270,13120,13120,13120,13120,363
|
|
20240215,143800,466179710,13120,13120,13120,13120,58
|
|
20240215,143700,465418750,13120,13130,13130,13120,33
|
|
20240215,143600,464985780,13120,13120,13120,13120,67
|
|
20240215,143500,464106740,13120,13150,13150,13120,43
|
|
20240215,143400,463542310,13120,13120,13120,13120,93
|
|
20240215,143300,462322150,13120,13120,13120,13120,62
|
|
20240215,143200,461508710,13120,13120,13120,13120,30
|
|
20240215,143100,461115110,13130,13120,13130,13120,74
|
|
20240215,143000,460144110,13120,13120,13120,13120,32
|
|
20240215,142900,459724270,13120,13120,13120,13120,111
|
|
20240215,142800,458267950,13120,13120,13120,13120,0
|
|
20240215,142700,458267950,13120,13120,13120,13120,92
|
|
20240215,142600,457060910,13120,13120,13120,13120,57
|
|
20240215,142500,456313070,13120,13120,13120,13120,58
|
|
20240215,142400,455552110,13120,13120,13120,13120,119
|
|
20240215,142300,453990830,13120,13120,13120,13120,1
|
|
20240215,142200,453977710,13120,13130,13130,13120,68
|
|
20240215,142100,453085540,13120,13120,13120,13120,51
|
|
20240215,142000,452416420,13120,13150,13150,13120,108
|
|
20240215,141900,450997500,13180,13120,13180,13120,145
|
|
20240215,141800,449093250,13120,13120,13130,13120,42
|
|
20240215,141700,448542200,13110,13120,13120,13110,75
|
|
20240215,141600,447558470,13120,13120,13120,13120,42
|
|
20240215,141500,447007430,13120,13110,13120,13110,58
|
|
20240215,141400,446246770,13110,13110,13110,13110,53
|
|
20240215,141300,445551940,13110,13110,13110,13110,31
|
|
20240215,141200,445145530,13110,13120,13120,13110,174
|
|
20240215,141100,442863310,13120,13120,13120,13120,0
|
|
20240215,141000,442863310,13120,13120,13120,13120,187
|
|
20240215,140900,440409870,13110,13120,13120,13110,596
|
|
20240215,140800,432596200,13140,13130,13140,13110,651
|
|
20240215,140700,424055120,13130,13130,13130,13130,106
|
|
20240215,140600,422663340,13130,13130,13130,13130,0
|
|
20240215,140500,422663340,13130,13140,13140,13130,87
|
|
20240215,140400,421520890,13150,13140,13150,13140,67
|
|
20240215,140300,420640500,13130,13130,13130,13130,33
|
|
20240215,140200,420207210,13120,13130,13130,13120,182
|
|
20240215,140100,417817960,13120,13140,13140,13120,771
|
|
20240215,140000,407691790,13140,13140,13140,13140,89
|
|
20240215,135900,406522330,13140,13140,13140,13140,74
|
|
20240215,135800,405549970,13140,13140,13140,13140,31
|
|
20240215,135700,405142630,13140,13140,13140,13140,57
|
|
20240215,135600,404393650,13140,13140,13140,13140,29
|
|
20240215,135500,404012590,13150,13150,13160,13140,282
|
|
20240215,135400,400304150,13150,13150,13150,13150,0
|
|
20240215,135300,400304150,13150,13170,13170,13150,90
|
|
20240215,135200,399119710,13170,13180,13180,13170,33
|
|
20240215,135100,398685090,13170,13170,13170,13170,30
|
|
20240215,135000,398289990,13170,13180,13180,13170,85
|
|
20240215,134900,397170530,13180,13170,13180,13170,34
|
|
20240215,134800,396722740,13170,13170,13170,13170,68
|
|
20240215,134700,395827180,13170,13170,13170,13170,50
|
|
20240215,134600,395168680,13170,13170,13170,13170,30
|
|
20240215,134500,394773580,13200,13170,13200,13170,89
|
|
20240215,134400,393601420,13170,13170,13170,13170,0
|
|
20240215,134300,393601420,13170,13170,13210,13170,239
|
|
20240215,134200,390449930,13180,13150,13180,13150,198
|
|
20240215,134100,387843590,13150,13170,13170,13150,197
|
|
20240215,134000,385252700,13170,13150,13170,13140,56
|
|
20240215,133900,384516500,13150,13150,13150,13150,30
|
|
20240215,133800,384122000,13150,13150,13150,13150,99
|
|
20240215,133700,382820150,13160,13160,13160,13160,220
|
|
20240215,133600,379924950,13140,13140,13140,13140,88
|
|
20240215,133500,378768630,13140,13140,13140,13140,71
|
|
20240215,133400,377835690,13140,13140,13140,13140,30
|
|
20240215,133300,377441490,13140,13140,13140,13140,82
|
|
20240215,133200,376364010,13140,13140,13140,13140,0
|
|
20240215,133100,376364010,13140,13140,13140,13140,93
|
|
20240215,133000,375141990,13130,13130,13130,13130,55
|
|
20240215,132900,374419840,13130,13130,13130,13130,29
|
|
20240215,132800,374039070,13130,13130,13130,13130,133
|
|
20240215,132700,372292780,13130,13130,13130,13130,0
|
|
20240215,132600,372292780,13130,13130,13130,13130,86
|
|
20240215,132500,371163600,13130,13130,13130,13130,30
|
|
20240215,132400,370769700,13130,13130,13130,13130,57
|
|
20240215,132300,370021290,13130,13140,13140,13130,96
|
|
20240215,132200,368760460,13130,13130,13130,13130,0
|
|
20240215,132100,368760460,13130,13140,13140,13130,270
|
|
20240215,132000,365213060,13140,13140,13140,13140,21
|
|
20240215,131900,364937120,13150,13140,13150,13140,56
|
|
20240215,131800,364201270,13140,13140,13140,13140,100
|
|
20240215,131700,362887270,13140,13170,13170,13140,31
|
|
20240215,131600,362479900,13140,13140,13140,13140,81
|
|
20240215,131500,361415560,13140,13140,13140,13140,0
|
|
20240215,131400,361415560,13140,13140,13140,13140,90
|
|
20240215,131300,360232960,13140,13140,13140,13140,57
|
|
20240215,131200,359483980,13140,13170,13170,13140,35
|
|
20240215,131100,359023930,13140,13140,13140,13140,97
|
|
20240215,131000,357749350,13140,13140,13140,13140,36
|
|
20240215,130900,357276310,13140,13170,13170,13140,89
|
|
20240215,130800,356106820,13140,13140,13140,13140,74
|
|
20240215,130700,355134460,13140,13160,13160,13140,33
|
|
20240215,130600,354700820,13140,13140,13140,13140,91
|
|
20240215,130500,353505080,13140,13140,13140,13140,0
|
|
20240215,130400,353505080,13140,13150,13150,13140,171
|
|
20240215,130300,351257100,13150,13140,13150,13140,57
|
|
20240215,130200,350507780,13140,13140,13140,13140,30
|
|
20240215,130100,350113580,13140,13140,13140,13140,63
|
|
20240215,130000,349285760,13140,13140,13140,13140,29
|
|
20240215,125900,348904700,13140,13140,13140,13140,84
|
|
20240215,125800,347800940,13140,13140,13140,13140,0
|
|
20240215,125700,347800940,13140,13140,13140,13140,151
|
|
20240215,125600,345816800,13140,13140,13140,13140,151
|
|
20240215,125500,343832660,13160,13150,13160,13150,84
|
|
20240215,125400,342728040,13140,13140,13140,13140,97
|
|
20240215,125300,341453460,13140,13140,13140,13140,0
|
|
20240215,125200,341453460,13140,13140,13140,13140,98
|
|
20240215,125100,340165740,13140,13140,13140,13140,70
|
|
20240215,125000,339245940,13140,13140,13140,13140,32
|
|
20240215,124900,338825460,13140,13140,13140,13140,93
|
|
20240215,124800,337603440,13160,13160,13160,13160,1
|
|
20240215,124700,337590280,13140,13150,13150,13140,100
|
|
20240215,124600,336276210,13150,13150,13150,13140,147
|
|
20240215,124500,334343460,13150,13150,13150,13150,33
|
|
20240215,124400,333909510,13140,13140,13140,13140,71
|
|
20240215,124300,332976570,13140,13140,13140,13140,30
|
|
20240215,124200,332582370,13140,13140,13140,13140,92
|
|
20240215,124100,331373490,13140,13140,13140,13140,30
|
|
20240215,124000,330979290,13140,13140,13140,13140,94
|
|
20240215,123900,329744130,13140,13140,13140,13140,24
|
|
20240215,123800,329428770,13140,13140,13140,13140,56
|
|
20240215,123700,328692930,13140,13140,13140,13140,100
|
|
20240215,123600,327378930,13140,13140,13140,13140,0
|
|
20240215,123500,327378930,13140,13140,13140,13140,83
|
|
20240215,123400,326288310,13140,13140,13140,13140,65
|
|
20240215,123300,325434210,13140,13140,13140,13140,29
|
|
20240215,123200,325053150,13140,13140,13140,13140,92
|
|
20240215,123100,323844270,13140,13140,13140,13140,0
|
|
20240215,123000,323844270,13140,13160,13160,13140,86
|
|
20240215,122900,322713750,13160,13140,13160,13140,231
|
|
20240215,122800,319674410,13140,13140,13140,13140,58
|
|
20240215,122700,318912290,13150,13160,13160,13150,93
|
|
20240215,122600,317689050,13180,13160,13180,13160,134
|
|
20240215,122500,315924270,13160,13180,13180,13160,11
|
|
20240215,122400,315779330,13140,13140,13140,13140,0
|
|
20240215,122300,315779330,13140,13140,13140,13140,92
|
|
20240215,122200,314570450,13140,13140,13140,13140,60
|
|
20240215,122100,313782050,13140,13140,13140,13140,43
|
|
20240215,122000,313217030,13140,13140,13140,13140,94
|
|
20240215,121900,311981870,13140,13140,13140,13140,0
|
|
20240215,121800,311981870,13140,13140,13140,13140,81
|
|
20240215,121700,310917530,13130,13130,13130,13130,63
|
|
20240215,121600,310090340,13130,13130,13130,13130,30
|
|
20240215,121500,309696440,13130,13160,13180,13130,109
|
|
20240215,121400,308263730,13150,13150,13150,13150,0
|
|
20240215,121300,308263730,13150,13150,13150,13150,86
|
|
20240215,121200,307132830,13150,13160,13160,13150,57
|
|
20240215,121100,306382980,13160,13180,13180,13160,60
|
|
20240215,121000,305593360,13170,13170,13190,13170,97
|
|
20240215,120900,304315270,13190,13170,13190,13170,830
|
|
20240215,120800,293371280,13170,13160,13170,13160,78
|
|
20240215,120700,292344580,13160,13160,13160,13160,34
|
|
20240215,120600,291897140,13160,13180,13180,13160,62
|
|
20240215,120500,291081200,13160,13180,13180,13160,80
|
|
20240215,120400,290027960,13170,13160,13180,13160,40
|
|
20240215,120300,289501220,13140,13150,13150,13140,108
|
|
20240215,120200,288081850,13150,13150,13150,13150,22
|
|
20240215,120100,287792550,13140,13140,13180,13140,78
|
|
20240215,120000,286767030,13130,13120,13130,13120,74
|
|
20240215,115900,285796070,13120,13120,13120,13120,29
|
|
20240215,115800,285415590,13120,13120,13120,13120,80
|
|
20240215,115700,284365990,13120,13120,13120,13120,20
|
|
20240215,115600,284103590,13120,13120,13120,13120,99
|
|
20240215,115500,282804710,13120,13110,13120,13110,88
|
|
20240215,115400,281650680,13110,13110,13110,13110,30
|
|
20240215,115300,281257380,13110,13130,13130,13110,69
|
|
20240215,115200,280352460,13120,13120,13120,13120,164
|
|
20240215,115100,278200780,13110,13110,13110,13110,112
|
|
20240215,115000,276732460,13130,13110,13130,13110,36
|
|
20240215,114900,276260460,13110,13110,13130,13110,67
|
|
20240215,114800,275382070,13110,13110,13110,13110,108
|
|
20240215,114700,273966190,13110,13110,13110,13110,0
|
|
20240215,114600,273966190,13110,13130,13130,13110,80
|
|
20240215,114500,272917070,13140,13130,13140,13130,31
|
|
20240215,114400,272509740,13110,13110,13110,13110,97
|
|
20240215,114300,271238070,13130,13110,13130,13110,80
|
|
20240215,114200,270189070,13110,13110,13110,13110,33
|
|
20240215,114100,269756440,13110,13120,13120,13110,229
|
|
20240215,114000,266752110,13120,13120,13120,13120,0
|
|
20240215,113900,266752110,13120,13130,13130,13120,93
|
|
20240215,113800,265531370,13130,13130,13130,13130,32
|
|
20240215,113700,265111210,13130,13140,13140,13130,42
|
|
20240215,113600,264559340,13140,13160,13160,13140,107
|
|
20240215,113500,263153320,13160,13160,13160,13160,14
|
|
20240215,113400,262969080,13140,13160,13180,13140,95
|
|
20240215,113300,261720330,13150,13140,13150,13130,36
|
|
20240215,113200,261247300,13150,13150,13150,13150,61
|
|
20240215,113100,260445150,13150,13150,13150,13150,122
|
|
20240215,113000,258840850,13150,13150,13150,13150,0
|
|
20240215,112900,258840850,13150,13160,13160,13150,83
|
|
20240215,112800,257749300,13160,13160,13160,13160,0
|
|
20240215,112700,257749300,13160,13160,13160,13150,182
|
|
20240215,112600,255354720,13150,13160,13160,13150,82
|
|
20240215,112500,254276390,13170,13200,13200,13170,951
|
|
20240215,112400,241734170,13200,13200,13200,13200,89
|
|
20240215,112300,240559370,13200,13200,13200,13200,0
|
|
20240215,112200,240559370,13200,13200,13200,13200,246
|
|
20240215,112100,237312170,13200,13200,13200,13200,59
|
|
20240215,112000,236533370,13200,13200,13200,13200,33
|
|
20240215,111900,236097770,13200,13210,13210,13200,103
|
|
20240215,111800,234737880,13210,13200,13210,13200,2
|
|
20240215,111700,234711470,13200,13200,13220,13200,88
|
|
20240215,111600,233549830,13200,13200,13210,13200,72
|
|
20240215,111500,232599410,13200,13210,13210,13200,37
|
|
20240215,111400,232110700,13210,13220,13220,13200,108
|
|
20240215,111300,230684300,13220,13220,13220,13220,8
|
|
20240215,111200,230578540,13220,13220,13220,13220,99
|
|
20240215,111100,229269760,13220,13220,13220,13220,15
|
|
20240215,111000,229071460,13220,13200,13220,13200,84
|
|
20240215,110900,227962160,13200,13200,13200,13190,100
|
|
20240215,110800,226642190,13200,13200,13200,13200,0
|
|
20240215,110700,226642190,13200,13200,13200,13200,95
|
|
20240215,110600,225388190,13200,13200,13200,13200,0
|
|
20240215,110500,225388190,13200,13200,13200,13200,106
|
|
20240215,110400,223988990,13200,13200,13200,13200,74
|
|
20240215,110300,223012190,13200,13220,13240,13200,64
|
|
20240215,110200,222166130,13200,13200,13200,13200,95
|
|
20240215,110100,220912130,13200,13200,13200,13200,9
|
|
20240215,110000,220793330,13190,13190,13190,13190,95
|
|
20240215,105900,219540280,13190,13190,13190,13190,41
|
|
20240215,105800,218999490,13190,13190,13190,13190,70
|
|
20240215,105700,218076190,13190,13200,13200,13190,79
|
|
20240215,105600,217033650,13190,13190,13190,13190,0
|
|
20240215,105500,217033650,13190,13190,13190,13190,103
|
|
20240215,105400,215675080,13190,13190,13190,13190,0
|
|
20240215,105300,215675080,13190,13210,13220,13190,112
|
|
20240215,105200,214196710,13210,13190,13210,13190,104
|
|
20240215,105100,212824930,13190,13190,13190,13190,0
|
|
20240215,105000,212824930,13190,13180,13200,13180,107
|
|
20240215,104900,211413800,13170,13170,13200,13160,41
|
|
20240215,104800,210873520,13150,13150,13190,13140,348
|
|
20240215,104700,206288590,13140,13140,13140,13120,102
|
|
20240215,104600,204949070,13130,13130,13130,13130,61
|
|
20240215,104500,204148140,13130,13130,13140,13120,188
|
|
20240215,104400,201679790,13130,13130,13130,13130,4
|
|
20240215,104300,201627270,13130,13130,13130,13130,91
|
|
20240215,104200,200432440,13130,13120,13130,13120,44
|
|
20240215,104100,199855110,13120,13130,13130,13120,66
|
|
20240215,104000,198989180,13120,13120,13120,13120,101
|
|
20240215,103900,197664060,13130,13130,13130,13130,35
|
|
20240215,103800,197204510,13110,13130,13130,13110,93
|
|
20240215,103700,195984260,13120,13120,13120,13120,22
|
|
20240215,103600,195695620,13120,13120,13120,13110,120
|
|
20240215,103500,194121900,13120,13130,13130,13120,91
|
|
20240215,103400,192927460,13130,13130,13130,13130,8
|
|
20240215,103300,192822420,13120,13130,13130,13120,90
|
|
20240215,103200,191641400,13130,13130,13130,13130,0
|
|
20240215,103100,191641400,13130,13130,13130,13120,107
|
|
20240215,103000,190236900,13130,13140,13140,13130,51
|
|
20240215,102900,189566770,13130,13140,13140,13130,109
|
|
20240215,102800,188134610,13140,13150,13150,13140,76
|
|
20240215,102700,187135900,13140,13140,13140,13140,0
|
|
20240215,102600,187135900,13140,13160,13160,13140,64
|
|
20240215,102500,186294240,13160,13150,13160,13140,89
|
|
20240215,102400,185124120,13150,13150,13190,13150,120
|
|
20240215,102300,183542320,13140,13150,13150,13140,72
|
|
20240215,102200,182595800,13150,13150,13170,13150,15
|
|
20240215,102100,182398320,13130,13130,13130,13120,100
|
|
20240215,102000,181085580,13110,13110,13110,13110,58
|
|
20240215,101900,180325200,13110,13110,13110,13110,30
|
|
20240215,101800,179931900,13110,13120,13120,13110,91
|
|
20240215,101700,178738590,13130,13130,13160,13130,18
|
|
20240215,101600,178502190,13110,13120,13120,13110,85
|
|
20240215,101500,177387560,13120,13120,13120,13120,10
|
|
20240215,101400,177256360,13120,13140,13140,13120,101
|
|
20240215,101300,175930840,13120,13120,13120,13100,226
|
|
20240215,101200,172966760,13140,13140,13140,13140,0
|
|
20240215,101100,172966760,13140,13140,13140,13120,83
|
|
20240215,101000,171877380,13180,13120,13180,13120,115
|
|
20240215,100900,170368000,13110,13110,13110,13110,59
|
|
20240215,100800,169594510,13110,13110,13130,13110,225
|
|
20240215,100700,166644380,13110,13110,13110,13110,30
|
|
20240215,100600,166251080,13120,13120,13120,13120,133
|
|
20240215,100500,164506120,13130,13130,13130,13130,2
|
|
20240215,100400,164479860,13130,13140,13140,13130,65
|
|
20240215,100300,163626260,13140,13130,13140,13130,24
|
|
20240215,100200,163311130,13130,13150,13150,13130,70
|
|
20240215,100100,162391600,13140,13150,13150,13130,67
|
|
20240215,100000,161511490,13180,13150,13180,13150,11
|
|
20240215,095900,161366800,13140,13150,13180,13140,129
|
|
20240215,095800,159670510,13150,13130,13150,13130,51
|
|
20240215,095700,159000450,13110,13110,13120,13110,653
|
|
20240215,095600,150435450,13110,13180,13180,13090,1968
|
|
20240215,095500,124578670,13180,13200,13240,13180,361
|
|
20240215,095400,119813620,13160,13170,13190,13160,108
|
|
20240215,095300,118391960,13170,13150,13170,13150,142
|
|
20240215,095200,116524560,13150,13190,13190,13150,170
|
|
20240215,095100,114286290,13200,13200,13200,13190,290
|
|
20240215,095000,110459210,13200,13200,13230,13200,353
|
|
20240215,094900,105794420,13220,13200,13220,13200,77
|
|
20240215,094800,104777960,13200,13200,13200,13200,6
|
|
20240215,094700,104698760,13200,13200,13210,13200,104
|
|
20240215,094600,103325720,13210,13200,13210,13200,61
|
|
20240215,094500,102520420,13200,13200,13200,13200,75
|
|
20240215,094400,101530420,13200,13200,13200,13200,125
|
|
20240215,094300,99880420,13200,13200,13210,13200,129
|
|
20240215,094200,98176620,13200,13220,13220,13200,302
|
|
20240215,094100,94187410,13220,13220,13220,13220,31
|
|
20240215,094000,93777590,13220,13220,13220,13220,100
|
|
20240215,093900,92455590,13220,13220,13220,13210,93
|
|
20240215,093800,91226720,13220,13220,13220,13220,64
|
|
20240215,093700,90380640,13220,13210,13220,13210,61
|
|
20240215,093600,89574820,13210,13210,13210,13210,400
|
|
20240215,093500,84290820,13200,13240,13240,13200,400
|
|
20240215,093400,78998840,13240,13260,13260,13240,164
|
|
20240215,093300,76825900,13260,13270,13290,13260,357
|
|
20240215,093200,72081950,13250,13280,13280,13230,225
|
|
20240215,093100,69099310,13280,13280,13280,13280,0
|
|
20240215,093000,69099310,13280,13300,13320,13280,97
|
|
20240215,092900,67810050,13280,13320,13320,13280,246
|
|
20240215,092800,64538360,13320,13320,13320,13320,29
|
|
20240215,092700,64152080,13330,13330,13350,13330,68
|
|
20240215,092600,63245620,13350,13340,13350,13340,273
|
|
20240215,092500,59603730,13340,13350,13350,13340,127
|
|
20240215,092400,57908530,13360,13370,13370,13360,55
|
|
20240215,092300,57173290,13380,13420,13420,13380,593
|
|
20240215,092200,49227280,13420,13450,13450,13420,127
|
|
20240215,092100,47520450,13460,13460,13460,13460,0
|
|
20240215,092000,47520450,13460,13500,13500,13460,70
|
|
20240215,091900,46576730,13530,13460,13530,13460,731
|
|
20240215,091800,36713870,13470,13480,13480,13470,18
|
|
20240215,091700,36471380,13480,13500,13500,13480,714
|
|
20240215,091600,26838960,13500,13500,13500,13500,0
|
|
20240215,091500,26838960,13500,13520,13520,13500,122
|
|
20240215,091400,25191410,13530,13530,13530,13530,1
|
|
20240215,091300,25177880,13520,13520,13540,13520,83
|
|
20240215,091200,24054830,13510,13510,13510,13510,29
|
|
20240215,091100,23663040,13520,13540,13540,13520,874
|
|
20240215,091000,11837790,13530,13530,13530,13530,0
|
|
20240215,090900,11837790,13530,13530,13530,13530,0
|
|
20240215,090800,11837790,13530,13570,13570,13530,368
|
|
20240215,090700,6856150,13580,13580,13580,13580,1
|
|
20240215,090600,6842570,13730,13630,13730,13530,273
|
|
20240215,090500,3128610,13630,13630,13630,13630,0
|
|
20240215,090400,3128610,13630,13640,13640,13630,14
|
|
20240215,090300,2937660,13650,13660,13660,13650,30
|
|
20240215,090200,2528000,13670,13700,13700,13670,63
|
|
20240215,090100,1665790,13710,13730,13730,13710,33
|
|
20240215,090000,1213050,13760,13750,13800,13750,86
|