595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185200,956762130,17600,17600,17600,17600,1344
|
|
20240215,185100,956762130,17600,17600,17600,17600,0
|
|
20240215,185000,956762130,17600,17600,17600,17600,0
|
|
20240215,184900,956762130,17600,17600,17600,17600,0
|
|
20240215,184800,956762130,17600,17600,17600,17600,0
|
|
20240215,184700,956762130,17600,17600,17600,17600,0
|
|
20240215,184600,956762130,17600,17600,17600,17600,0
|
|
20240215,184500,956762130,17600,17600,17600,17600,0
|
|
20240215,184400,956762130,17600,17600,17600,17600,0
|
|
20240215,184300,956762130,17600,17600,17600,17600,0
|
|
20240215,184200,956762130,17600,17600,17600,17600,0
|
|
20240215,184100,956762130,17600,17600,17600,17600,0
|
|
20240215,184000,956762130,17600,17600,17600,17600,0
|
|
20240215,183900,956762130,17600,17600,17600,17600,0
|
|
20240215,183800,956762130,17600,17600,17600,17600,0
|
|
20240215,183700,956762130,17600,17600,17600,17600,0
|
|
20240215,183600,956762130,17600,17600,17600,17600,0
|
|
20240215,183500,956762130,17600,17600,17600,17600,0
|
|
20240215,183400,956762130,17600,17600,17600,17600,0
|
|
20240215,183300,956762130,17600,17600,17600,17600,0
|
|
20240215,183200,956762130,17600,17600,17600,17600,0
|
|
20240215,183100,956762130,17600,17600,17600,17600,0
|
|
20240215,183000,956762130,17600,17600,17600,17600,0
|
|
20240215,182900,956762130,17600,17600,17600,17600,0
|
|
20240215,182800,956762130,17600,17600,17600,17600,0
|
|
20240215,182700,956762130,17600,17600,17600,17600,0
|
|
20240215,182600,956762130,17600,17600,17600,17600,0
|
|
20240215,182500,956762130,17600,17600,17600,17600,0
|
|
20240215,182400,956762130,17600,17600,17600,17600,0
|
|
20240215,182300,956762130,17600,17600,17600,17600,0
|
|
20240215,182200,956762130,17600,17600,17600,17600,1344
|
|
20240215,182100,956762130,17600,17600,17600,17600,0
|
|
20240215,182000,956762130,17600,17600,17600,17600,0
|
|
20240215,181900,956762130,17600,17600,17600,17600,0
|
|
20240215,181800,956762130,17600,17600,17600,17600,0
|
|
20240215,181700,956762130,17600,17600,17600,17600,0
|
|
20240215,181600,956762130,17600,17600,17600,17600,0
|
|
20240215,181500,956762130,17600,17600,17600,17600,0
|
|
20240215,181400,956762130,17600,17600,17600,17600,0
|
|
20240215,181300,956762130,17600,17600,17600,17600,0
|
|
20240215,181200,956762130,17600,17600,17600,17600,0
|
|
20240215,181100,956762130,17600,17600,17600,17600,0
|
|
20240215,181000,956762130,17600,17600,17600,17600,0
|
|
20240215,180900,956762130,17600,17600,17600,17600,0
|
|
20240215,180800,956762130,17600,17600,17600,17600,0
|
|
20240215,180700,956762130,17600,17600,17600,17600,0
|
|
20240215,180600,956762130,17600,17600,17600,17600,0
|
|
20240215,180500,956762130,17600,17600,17600,17600,0
|
|
20240215,180400,956762130,17600,17600,17600,17600,0
|
|
20240215,180300,956762130,17600,17600,17600,17600,0
|
|
20240215,180200,956762130,17600,17600,17600,17600,0
|
|
20240215,180100,956762130,17600,17600,17600,17600,0
|
|
20240215,180000,956762130,17600,17600,17600,17600,0
|
|
20240215,175900,956762130,17600,17600,17600,17600,0
|
|
20240215,175800,956762130,17600,17600,17600,17600,0
|
|
20240215,175700,956762130,17600,17600,17600,17600,0
|
|
20240215,175600,956762130,17600,17600,17600,17600,0
|
|
20240215,175500,956762130,17600,17600,17600,17600,0
|
|
20240215,175400,956762130,17600,17600,17600,17600,0
|
|
20240215,175300,956762130,17600,17600,17600,17600,0
|
|
20240215,175200,956762130,17600,17600,17600,17600,1344
|
|
20240215,175100,956762130,17600,17600,17600,17600,0
|
|
20240215,175000,956762130,17600,17600,17600,17600,0
|
|
20240215,174900,956762130,17600,17600,17600,17600,0
|
|
20240215,174800,956762130,17600,17600,17600,17600,0
|
|
20240215,174700,956762130,17600,17600,17600,17600,0
|
|
20240215,174600,956762130,17600,17600,17600,17600,0
|
|
20240215,174500,956762130,17600,17600,17600,17600,0
|
|
20240215,174400,956762130,17600,17600,17600,17600,0
|
|
20240215,174300,956762130,17600,17600,17600,17600,0
|
|
20240215,174200,956762130,17600,17600,17600,17600,0
|
|
20240215,174100,956762130,17600,17600,17600,17600,0
|
|
20240215,174000,956762130,17600,17600,17600,17600,0
|
|
20240215,173900,956762130,17600,17600,17600,17600,0
|
|
20240215,173800,956762130,17600,17600,17600,17600,0
|
|
20240215,173700,956762130,17600,17600,17600,17600,0
|
|
20240215,173600,956762130,17600,17600,17600,17600,0
|
|
20240215,173500,956762130,17600,17600,17600,17600,0
|
|
20240215,173400,956762130,17600,17600,17600,17600,0
|
|
20240215,173300,956762130,17600,17600,17600,17600,0
|
|
20240215,173200,956762130,17600,17600,17600,17600,0
|
|
20240215,173100,956762130,17600,17600,17600,17600,0
|
|
20240215,173000,956762130,17600,17600,17600,17600,0
|
|
20240215,172900,956762130,17600,17600,17600,17600,0
|
|
20240215,172800,956762130,17600,17600,17600,17600,0
|
|
20240215,172700,956762130,17600,17600,17600,17600,0
|
|
20240215,172600,956762130,17600,17600,17600,17600,0
|
|
20240215,172500,956762130,17600,17600,17600,17600,0
|
|
20240215,172400,956762130,17600,17600,17600,17600,0
|
|
20240215,172300,956762130,17600,17600,17600,17600,0
|
|
20240215,172200,956762130,17600,17600,17600,17600,1344
|
|
20240215,172100,956762130,17600,17600,17600,17600,0
|
|
20240215,172000,956762130,17600,17600,17600,17600,0
|
|
20240215,171900,956762130,17600,17600,17600,17600,0
|
|
20240215,171800,956762130,17600,17600,17600,17600,0
|
|
20240215,171700,956762130,17600,17600,17600,17600,0
|
|
20240215,171600,956762130,17600,17600,17600,17600,0
|
|
20240215,171500,956762130,17600,17600,17600,17600,0
|
|
20240215,171400,956762130,17600,17600,17600,17600,0
|
|
20240215,171300,956762130,17600,17600,17600,17600,0
|
|
20240215,171200,956762130,17600,17600,17600,17600,0
|
|
20240215,171100,956762130,17600,17600,17600,17600,0
|
|
20240215,171000,956762130,17600,17600,17600,17600,0
|
|
20240215,170900,956762130,17600,17600,17600,17600,0
|
|
20240215,170800,956762130,17600,17600,17600,17600,0
|
|
20240215,170700,956762130,17600,17600,17600,17600,0
|
|
20240215,170600,956762130,17600,17600,17600,17600,0
|
|
20240215,170500,956762130,17600,17600,17600,17600,0
|
|
20240215,170400,956762130,17600,17600,17600,17600,0
|
|
20240215,170300,956762130,17600,17600,17600,17600,0
|
|
20240215,170200,956762130,17600,17600,17600,17600,0
|
|
20240215,170100,956762130,17600,17600,17600,17600,0
|
|
20240215,170000,956762130,17600,17600,17600,17600,0
|
|
20240215,165900,956762130,17600,17600,17600,17600,0
|
|
20240215,165800,956762130,17600,17600,17600,17600,0
|
|
20240215,165700,956762130,17600,17600,17600,17600,0
|
|
20240215,165600,956762130,17600,17600,17600,17600,0
|
|
20240215,165500,956762130,17600,17600,17600,17600,0
|
|
20240215,165400,956762130,17600,17600,17600,17600,0
|
|
20240215,165300,956762130,17600,17600,17600,17600,0
|
|
20240215,165200,956762130,17600,17600,17600,17600,1344
|
|
20240215,165100,956762130,17600,17600,17600,17600,0
|
|
20240215,165000,956762130,17600,17600,17600,17600,0
|
|
20240215,164900,956762130,17600,17600,17600,17600,0
|
|
20240215,164800,956762130,17600,17600,17600,17600,0
|
|
20240215,164700,956762130,17600,17600,17600,17600,0
|
|
20240215,164600,956762130,17600,17600,17600,17600,0
|
|
20240215,164500,956762130,17600,17600,17600,17600,0
|
|
20240215,164400,956762130,17600,17600,17600,17600,0
|
|
20240215,164300,956762130,17600,17600,17600,17600,0
|
|
20240215,164200,956762130,17600,17600,17600,17600,0
|
|
20240215,164100,956762130,17600,17600,17600,17600,0
|
|
20240215,164000,956762130,17600,17600,17600,17600,0
|
|
20240215,163900,956762130,17600,17600,17600,17600,0
|
|
20240215,163800,956762130,17600,17600,17600,17600,0
|
|
20240215,163700,956762130,17600,17600,17600,17600,0
|
|
20240215,163600,956762130,17600,17600,17600,17600,0
|
|
20240215,163500,956762130,17600,17600,17600,17600,0
|
|
20240215,163400,956762130,17600,17600,17600,17600,0
|
|
20240215,163300,956762130,17600,17600,17600,17600,0
|
|
20240215,163200,956762130,17600,17600,17600,17600,0
|
|
20240215,163100,956762130,17600,17600,17600,17600,0
|
|
20240215,163000,956762130,17600,17600,17600,17600,0
|
|
20240215,162900,956762130,17600,17600,17600,17600,0
|
|
20240215,162800,956762130,17600,17600,17600,17600,0
|
|
20240215,162700,956762130,17600,17600,17600,17600,0
|
|
20240215,162600,956762130,17600,17600,17600,17600,0
|
|
20240215,162500,956762130,17600,17600,17600,17600,0
|
|
20240215,162400,956762130,17600,17600,17600,17600,0
|
|
20240215,162300,956762130,17600,17600,17600,17600,0
|
|
20240215,162200,956762130,17600,17600,17600,17600,1344
|
|
20240215,162100,956762130,17600,17600,17600,17600,0
|
|
20240215,162000,956762130,17600,17600,17600,17600,0
|
|
20240215,161900,956762130,17600,17600,17600,17600,0
|
|
20240215,161800,956762130,17600,17600,17600,17600,0
|
|
20240215,161700,956762130,17600,17600,17600,17600,0
|
|
20240215,161600,956762130,17600,17600,17600,17600,0
|
|
20240215,161500,956762130,17600,17600,17600,17600,0
|
|
20240215,161400,956762130,17600,17600,17600,17600,0
|
|
20240215,161300,956762130,17600,17600,17600,17600,0
|
|
20240215,161200,956762130,17600,17600,17600,17600,0
|
|
20240215,161100,956762130,17600,17600,17600,17600,0
|
|
20240215,161000,956762130,17600,17600,17600,17600,0
|
|
20240215,160900,956762130,17600,17600,17600,17600,0
|
|
20240215,160800,956762130,17600,17600,17600,17600,0
|
|
20240215,160700,956762130,17600,17600,17600,17600,0
|
|
20240215,160600,956762130,17600,17600,17600,17600,0
|
|
20240215,160500,956762130,17600,17600,17600,17600,0
|
|
20240215,160400,956762130,17600,17600,17600,17600,0
|
|
20240215,160300,956762130,17600,17600,17600,17600,0
|
|
20240215,160200,956762130,17600,17600,17600,17600,0
|
|
20240215,160100,956762130,17600,17600,17600,17600,0
|
|
20240215,160000,956762130,17600,17600,17600,17600,0
|
|
20240215,155900,956762130,17600,17600,17600,17600,0
|
|
20240215,155800,956762130,17600,17600,17600,17600,0
|
|
20240215,155700,956762130,17600,17600,17600,17600,0
|
|
20240215,155600,956762130,17600,17600,17600,17600,0
|
|
20240215,155500,956762130,17600,17600,17600,17600,0
|
|
20240215,155400,956762130,17600,17600,17600,17600,0
|
|
20240215,155300,956762130,17600,17600,17600,17600,0
|
|
20240215,155200,956762130,17600,17600,17600,17600,1344
|
|
20240215,155100,956762130,17600,17600,17600,17600,0
|
|
20240215,155000,956762130,17600,17600,17600,17600,0
|
|
20240215,154900,956762130,17600,17600,17600,17600,0
|
|
20240215,154800,956762130,17600,17600,17600,17600,0
|
|
20240215,154700,956762130,17600,17600,17600,17600,0
|
|
20240215,154600,956762130,17600,17600,17600,17600,0
|
|
20240215,154500,956762130,17600,17600,17600,17600,0
|
|
20240215,154400,956762130,17600,17600,17600,17600,0
|
|
20240215,154300,956762130,17600,17600,17600,17600,0
|
|
20240215,154200,956762130,17600,17600,17600,17600,0
|
|
20240215,154100,956762130,17600,17600,17600,17600,0
|
|
20240215,154000,956762130,17600,17600,17600,17600,0
|
|
20240215,153900,956762130,17600,17600,17600,17600,0
|
|
20240215,153800,956762130,17600,17600,17600,17600,0
|
|
20240215,153700,956762130,17600,17600,17600,17600,0
|
|
20240215,153600,956762130,17600,17600,17600,17600,0
|
|
20240215,153500,956762130,17600,17600,17600,17600,0
|
|
20240215,153400,956762130,17600,17600,17600,17600,0
|
|
20240215,153300,956762130,17600,17600,17600,17600,0
|
|
20240215,153200,956762130,17600,17600,17600,17600,0
|
|
20240215,153100,956762130,17600,17600,17600,17600,0
|
|
20240215,153000,956762130,17600,17600,17600,17600,1344
|
|
20240215,152900,933107730,17620,17620,17620,17620,0
|
|
20240215,152800,933107730,17620,17620,17620,17620,0
|
|
20240215,152700,933107730,17620,17620,17620,17620,0
|
|
20240215,152600,933107730,17620,17620,17620,17620,0
|
|
20240215,152500,933107730,17620,17620,17620,17620,0
|
|
20240215,152400,933107730,17620,17620,17620,17620,0
|
|
20240215,152300,933107730,17620,17620,17620,17620,0
|
|
20240215,152200,933107730,17620,17620,17620,17620,0
|
|
20240215,152100,933107730,17620,17620,17620,17620,0
|
|
20240215,152000,933107730,17620,17620,17620,17620,0
|
|
20240215,151900,933107730,17620,17640,17640,17620,905
|
|
20240215,151800,917157680,17630,17640,17640,17620,63
|
|
20240215,151700,916047420,17620,17630,17660,17620,44
|
|
20240215,151600,915271610,17620,17620,17620,17620,95
|
|
20240215,151500,913597710,17620,17620,17620,17620,75
|
|
20240215,151400,912276210,17620,17600,17620,17600,92
|
|
20240215,151300,910656990,17600,17600,17600,17600,57
|
|
20240215,151200,909653790,17600,17580,17600,17580,112
|
|
20240215,151100,907684330,17590,17590,17590,17590,15
|
|
20240215,151000,907420480,17590,17590,17600,17590,5
|
|
20240215,150900,907332520,17600,17600,17600,17600,266
|
|
20240215,150800,902650920,17610,17620,17620,17610,238
|
|
20240215,150700,898459630,17620,17620,17620,17620,1
|
|
20240215,150600,898442010,17610,17620,17620,17610,10
|
|
20240215,150500,898265880,17610,17610,17620,17610,305
|
|
20240215,150400,892894820,17610,17620,17620,17610,2
|
|
20240215,150300,892859590,17620,17610,17620,17610,4
|
|
20240215,150200,892789120,17620,17620,17620,17620,27
|
|
20240215,150100,892313380,17620,17620,17620,17620,10
|
|
20240215,150000,892137180,17620,17620,17620,17620,1
|
|
20240215,145900,892119560,17610,17620,17620,17610,467
|
|
20240215,145800,883895680,17620,17610,17620,17610,47
|
|
20240215,145700,883067990,17620,17620,17620,17610,107
|
|
20240215,145600,881183510,17620,17610,17620,17610,304
|
|
20240215,145500,875828030,17620,17630,17630,17620,174
|
|
20240215,145400,872762140,17630,17630,17630,17630,0
|
|
20240215,145300,872762140,17630,17630,17630,17630,5
|
|
20240215,145200,872673990,17630,17630,17630,17630,10
|
|
20240215,145100,872497690,17630,17630,17630,17630,0
|
|
20240215,145000,872497690,17630,17630,17630,17630,180
|
|
20240215,144900,869324290,17630,17630,17630,17630,1
|
|
20240215,144800,869306660,17610,17620,17630,17610,239
|
|
20240215,144700,865095850,17630,17640,17640,17630,11
|
|
20240215,144600,864901910,17640,17640,17640,17640,11
|
|
20240215,144500,864707870,17650,17650,17650,17610,708
|
|
20240215,144400,852225480,17690,17690,17690,17690,0
|
|
20240215,144300,852225480,17690,17690,17690,17690,14
|
|
20240215,144200,851977820,17690,17690,17690,17690,0
|
|
20240215,144100,851977820,17690,17690,17690,17690,1
|
|
20240215,144000,851960130,17650,17690,17690,17650,2
|
|
20240215,143900,851924790,17700,17700,17700,17650,216
|
|
20240215,143800,848102590,17700,17690,17700,17690,5
|
|
20240215,143700,848014120,17690,17690,17690,17690,5
|
|
20240215,143600,847925670,17700,17700,17700,17700,0
|
|
20240215,143500,847925670,17700,17700,17700,17700,0
|
|
20240215,143400,847925670,17700,17700,17700,17700,0
|
|
20240215,143300,847925670,17700,17700,17700,17700,30
|
|
20240215,143200,847394670,17700,17730,17730,17700,6
|
|
20240215,143100,847288440,17710,17710,17710,17710,10
|
|
20240215,143000,847111340,17730,17760,17760,17630,412
|
|
20240215,142900,839845860,17680,17710,17760,17680,315
|
|
20240215,142800,834272370,17740,17750,17760,17710,263
|
|
20240215,142700,829602520,17750,17740,17760,17710,31
|
|
20240215,142600,829052460,17760,17760,17760,17760,0
|
|
20240215,142500,829052460,17760,17750,17760,17750,3
|
|
20240215,142400,828999200,17750,17700,17750,17680,142
|
|
20240215,142300,826483900,17750,17750,17750,17750,15
|
|
20240215,142200,826217650,17750,17740,17750,17690,1118
|
|
20240215,142100,806412120,17760,17760,17760,17740,7
|
|
20240215,142000,806287840,17710,17760,17760,17710,508
|
|
20240215,141900,797266160,17760,17760,17760,17710,264
|
|
20240215,141800,792578040,17760,17750,17760,17750,331
|
|
20240215,141700,786700040,17750,17730,17750,17690,661
|
|
20240215,141600,774971200,17730,17690,17740,17690,15
|
|
20240215,141500,774705520,17740,17750,17750,17710,1641
|
|
20240215,141400,745622530,17750,17730,17750,17720,522
|
|
20240215,141300,736364180,17720,17680,17750,17680,979
|
|
20240215,141200,719012370,17680,17670,17710,17630,1012
|
|
20240215,141100,701115050,17670,17670,17670,17670,0
|
|
20240215,141000,701115050,17670,17670,17670,17670,0
|
|
20240215,140900,701115050,17670,17630,17670,17630,3
|
|
20240215,140800,701062120,17680,17680,17680,17680,0
|
|
20240215,140700,701062120,17680,17680,17680,17680,0
|
|
20240215,140600,701062120,17680,17680,17680,17680,0
|
|
20240215,140500,701062120,17680,17680,17680,17680,0
|
|
20240215,140400,701062120,17680,17680,17680,17680,0
|
|
20240215,140300,701062120,17680,17680,17680,17680,0
|
|
20240215,140200,701062120,17680,17680,17680,17680,0
|
|
20240215,140100,701062120,17680,17680,17680,17680,300
|
|
20240215,140000,695758120,17680,17680,17680,17680,2
|
|
20240215,135900,695722760,17680,17680,17680,17680,2
|
|
20240215,135800,695687400,17680,17680,17680,17680,0
|
|
20240215,135700,695687400,17680,17650,17680,17630,67
|
|
20240215,135600,694505670,17680,17680,17680,17680,0
|
|
20240215,135500,694505670,17680,17680,17680,17680,9
|
|
20240215,135400,694346550,17690,17660,17690,17650,10
|
|
20240215,135300,694169990,17690,17690,17690,17690,0
|
|
20240215,135200,694169990,17690,17690,17690,17690,0
|
|
20240215,135100,694169990,17690,17690,17690,17650,168
|
|
20240215,135000,691203990,17670,17670,17670,17670,35
|
|
20240215,134900,690585540,17690,17690,17690,17690,100
|
|
20240215,134800,688816540,17690,17690,17690,17690,196
|
|
20240215,134700,685349300,17690,17690,17690,17690,142
|
|
20240215,134600,682837320,17680,17670,17680,17660,503
|
|
20240215,134500,673945320,17670,17650,17670,17650,1030
|
|
20240215,134400,655747590,17660,17660,17660,17660,0
|
|
20240215,134300,655747590,17660,17660,17660,17660,0
|
|
20240215,134200,655747590,17660,17660,17660,17660,200
|
|
20240215,134100,652215590,17660,17660,17660,17660,0
|
|
20240215,134000,652215590,17660,17660,17660,17660,0
|
|
20240215,133900,652215590,17660,17660,17660,17660,30
|
|
20240215,133800,651685790,17660,17660,17660,17660,78
|
|
20240215,133700,650308310,17600,17660,17660,17600,9
|
|
20240215,133600,650149670,17670,17670,17670,17660,11
|
|
20240215,133500,649955320,17670,17670,17670,17670,100
|
|
20240215,133400,648188320,17670,17670,17670,17670,0
|
|
20240215,133300,648188320,17670,17670,17670,17670,0
|
|
20240215,133200,648188320,17670,17660,17670,17660,200
|
|
20240215,133100,644654430,17670,17610,17670,17580,134
|
|
20240215,133000,642298470,17670,17670,17670,17670,0
|
|
20240215,132900,642298470,17670,17670,17670,17670,221
|
|
20240215,132800,638393400,17680,17650,17690,17650,1227
|
|
20240215,132700,616723030,17650,17590,17650,17590,2192
|
|
20240215,132600,578110080,17600,17600,17600,17600,0
|
|
20240215,132500,578110080,17600,17590,17600,17590,3
|
|
20240215,132400,578057300,17590,17590,17590,17590,4
|
|
20240215,132300,577986940,17580,17580,17580,17580,0
|
|
20240215,132200,577986940,17580,17580,17590,17580,427
|
|
20240215,132100,570480250,17590,17590,17590,17590,0
|
|
20240215,132000,570480250,17590,17590,17590,17590,0
|
|
20240215,131900,570480250,17590,17590,17590,17590,0
|
|
20240215,131800,570480250,17590,17550,17590,17550,35
|
|
20240215,131700,569865960,17550,17580,17580,17550,93
|
|
20240215,131600,568231620,17590,17590,17590,17590,1
|
|
20240215,131500,568214030,17560,17560,17560,17560,24
|
|
20240215,131400,567792590,17590,17590,17590,17590,5
|
|
20240215,131300,567704640,17590,17590,17590,17590,30
|
|
20240215,131200,567176940,17590,17590,17590,17590,1
|
|
20240215,131100,567159350,17550,17560,17590,17550,124
|
|
20240215,131000,564982320,17560,17560,17560,17560,18
|
|
20240215,130900,564666240,17590,17590,17590,17590,0
|
|
20240215,130800,564666240,17590,17590,17590,17590,22
|
|
20240215,130700,564279260,17600,17600,17600,17600,0
|
|
20240215,130600,564279260,17600,17600,17600,17600,0
|
|
20240215,130500,564279260,17600,17600,17600,17600,0
|
|
20240215,130400,564279260,17600,17560,17600,17560,14
|
|
20240215,130300,564033140,17600,17600,17600,17600,0
|
|
20240215,130200,564033140,17600,17590,17600,17590,202
|
|
20240215,130100,560479940,17600,17600,17600,17600,0
|
|
20240215,130000,560479940,17600,17600,17600,17600,0
|
|
20240215,125900,560479940,17600,17600,17600,17600,0
|
|
20240215,125800,560479940,17600,17580,17600,17580,52
|
|
20240215,125700,559565750,17600,17600,17600,17600,0
|
|
20240215,125600,559565750,17600,17600,17600,17600,0
|
|
20240215,125500,559565750,17600,17600,17600,17600,0
|
|
20240215,125400,559565750,17600,17600,17600,17600,0
|
|
20240215,125300,559565750,17600,17590,17600,17590,12
|
|
20240215,125200,559354570,17600,17590,17600,17590,10
|
|
20240215,125100,559178650,17590,17580,17590,17580,52
|
|
20240215,125000,558264470,17590,17590,17590,17590,48
|
|
20240215,124900,557420150,17590,17590,17590,17580,112
|
|
20240215,124800,555450270,17590,17590,17590,17590,0
|
|
20240215,124700,555450270,17590,17590,17590,17590,0
|
|
20240215,124600,555450270,17590,17590,17590,17590,0
|
|
20240215,124500,555450270,17590,17580,17590,17580,124
|
|
20240215,124400,553269350,17600,17600,17600,17600,0
|
|
20240215,124300,553269350,17600,17590,17600,17580,110
|
|
20240215,124200,551334540,17600,17590,17600,17590,4
|
|
20240215,124100,551264160,17590,17570,17590,17570,390
|
|
20240215,124000,544408470,17560,17560,17560,17550,115
|
|
20240215,123900,542389380,17560,17570,17570,17560,17
|
|
20240215,123800,542090850,17560,17560,17560,17560,46
|
|
20240215,123700,541283090,17540,17540,17540,17540,0
|
|
20240215,123600,541283090,17540,17540,17540,17540,0
|
|
20240215,123500,541283090,17540,17540,17540,17540,0
|
|
20240215,123400,541283090,17540,17540,17540,17540,50
|
|
20240215,123300,540406090,17540,17550,17550,17540,49
|
|
20240215,123200,539546540,17570,17570,17570,17570,18
|
|
20240215,123100,539230280,17570,17570,17570,17570,1
|
|
20240215,123000,539212710,17570,17550,17570,17550,22
|
|
20240215,122900,538826570,17550,17550,17550,17550,68
|
|
20240215,122800,537633170,17550,17550,17550,17550,116
|
|
20240215,122700,535597370,17550,17550,17550,17550,158
|
|
20240215,122600,532824470,17550,17570,17570,17550,103
|
|
20240215,122500,531016760,17580,17580,17580,17580,0
|
|
20240215,122400,531016760,17580,17580,17580,17580,1
|
|
20240215,122300,530999180,17580,17580,17580,17580,0
|
|
20240215,122200,530999180,17580,17580,17580,17580,0
|
|
20240215,122100,530999180,17580,17580,17580,17580,0
|
|
20240215,122000,530999180,17580,17580,17580,17580,0
|
|
20240215,121900,530999180,17580,17580,17580,17580,0
|
|
20240215,121800,530999180,17580,17580,17580,17580,10
|
|
20240215,121700,530823380,17590,17590,17590,17590,0
|
|
20240215,121600,530823380,17590,17590,17590,17590,0
|
|
20240215,121500,530823380,17590,17590,17590,17590,0
|
|
20240215,121400,530823380,17590,17590,17590,17590,0
|
|
20240215,121300,530823380,17590,17590,17590,17590,4
|
|
20240215,121200,530753020,17590,17590,17590,17590,0
|
|
20240215,121100,530753020,17590,17590,17590,17590,0
|
|
20240215,121000,530753020,17590,17590,17590,17590,5
|
|
20240215,120900,530665070,17590,17590,17590,17590,10
|
|
20240215,120800,530489170,17590,17590,17590,17590,0
|
|
20240215,120700,530489170,17590,17590,17590,17590,0
|
|
20240215,120600,530489170,17590,17590,17590,17590,15
|
|
20240215,120500,530225320,17590,17590,17590,17590,11
|
|
20240215,120400,530031830,17590,17590,17590,17590,1
|
|
20240215,120300,530014240,17590,17590,17590,17590,0
|
|
20240215,120200,530014240,17590,17580,17590,17500,207
|
|
20240215,120100,526388850,17590,17600,17600,17590,21
|
|
20240215,120000,526019450,17600,17610,17610,17600,21
|
|
20240215,115900,525649840,17610,17610,17610,17610,1
|
|
20240215,115800,525632230,17600,17600,17600,17600,10
|
|
20240215,115700,525456230,17610,17610,17610,17600,140
|
|
20240215,115600,522991030,17610,17610,17610,17610,2
|
|
20240215,115500,522955810,17600,17600,17600,17600,55
|
|
20240215,115400,521987810,17610,17610,17610,17610,30
|
|
20240215,115300,521459510,17620,17580,17620,17580,606
|
|
20240215,115200,510795740,17580,17580,17580,17580,0
|
|
20240215,115100,510795740,17580,17550,17580,17550,55
|
|
20240215,115000,509830250,17550,17550,17550,17550,10
|
|
20240215,114900,509654750,17580,17580,17580,17580,0
|
|
20240215,114800,509654750,17580,17540,17580,17510,67
|
|
20240215,114700,508480580,17580,17560,17580,17560,6
|
|
20240215,114600,508375200,17580,17560,17580,17550,230
|
|
20240215,114500,504337890,17580,17580,17580,17580,0
|
|
20240215,114400,504337890,17580,17570,17580,17570,3
|
|
20240215,114300,504285160,17580,17550,17580,17550,83
|
|
20240215,114200,502826680,17550,17560,17560,17550,20
|
|
20240215,114100,502475570,17580,17580,17580,17580,0
|
|
20240215,114000,502475570,17580,17570,17580,17570,174
|
|
20240215,113900,499417340,17570,17550,17570,17550,33
|
|
20240215,113800,498838090,17580,17580,17580,17560,124
|
|
20240215,113700,496660570,17580,17580,17580,17580,1
|
|
20240215,113600,496642990,17560,17570,17570,17560,12
|
|
20240215,113500,496432160,17580,17560,17580,17560,2
|
|
20240215,113400,496397020,17560,17580,17580,17560,12
|
|
20240215,113300,496186250,17580,17570,17580,17570,3
|
|
20240215,113200,496133520,17580,17580,17580,17580,1
|
|
20240215,113100,496115940,17580,17580,17580,17580,1
|
|
20240215,113000,496098360,17570,17570,17570,17570,51
|
|
20240215,112900,495202290,17580,17580,17580,17580,0
|
|
20240215,112800,495202290,17580,17580,17580,17550,126
|
|
20240215,112700,492990810,17550,17550,17550,17550,1
|
|
20240215,112600,492973260,17570,17570,17570,17570,279
|
|
20240215,112500,488071230,17570,17570,17570,17570,102
|
|
20240215,112400,486279090,17560,17560,17560,17560,11
|
|
20240215,112300,486085930,17560,17530,17560,17530,165
|
|
20240215,112200,483191650,17560,17560,17560,17560,10
|
|
20240215,112100,483016050,17560,17560,17560,17560,113
|
|
20240215,112000,481031770,17560,17560,17560,17560,5
|
|
20240215,111900,480943970,17560,17560,17560,17560,0
|
|
20240215,111800,480943970,17560,17560,17560,17560,5
|
|
20240215,111700,480856170,17560,17560,17560,17560,0
|
|
20240215,111600,480856170,17560,17560,17560,17560,5
|
|
20240215,111500,480768370,17560,17560,17560,17560,1
|
|
20240215,111400,480750810,17560,17560,17560,17560,10
|
|
20240215,111300,480575210,17570,17550,17570,17550,23
|
|
20240215,111200,480171140,17570,17570,17570,17570,1
|
|
20240215,111100,480153570,17550,17560,17570,17550,3
|
|
20240215,111000,480100890,17560,17560,17560,17560,100
|
|
20240215,110900,478344890,17580,17540,17580,17530,25
|
|
20240215,110800,477906370,17570,17570,17570,17570,0
|
|
20240215,110700,477906370,17570,17570,17570,17570,0
|
|
20240215,110600,477906370,17570,17580,17580,17570,4
|
|
20240215,110500,477836080,17520,17530,17530,17520,40
|
|
20240215,110400,477135270,17590,17500,17590,17500,1080
|
|
20240215,110300,458203540,17500,17500,17500,17500,0
|
|
20240215,110200,458203540,17500,17500,17500,17500,0
|
|
20240215,110100,458203540,17500,17500,17500,17500,5
|
|
20240215,110000,458116040,17500,17500,17500,17500,2
|
|
20240215,105900,458081040,17500,17500,17500,17500,0
|
|
20240215,105800,458081040,17500,17460,17500,17450,80
|
|
20240215,105700,456684410,17510,17510,17510,17510,0
|
|
20240215,105600,456684410,17510,17510,17510,17510,0
|
|
20240215,105500,456684410,17510,17510,17510,17510,1
|
|
20240215,105400,456666900,17510,17510,17510,17510,9
|
|
20240215,105300,456509310,17510,17460,17510,17460,2
|
|
20240215,105200,456474340,17460,17510,17510,17460,1003
|
|
20240215,105100,438961550,17520,17520,17520,17520,1
|
|
20240215,105000,438944030,17500,17500,17500,17500,606
|
|
20240215,104900,428339030,17540,17520,17540,17500,101
|
|
20240215,104800,426570580,17550,17550,17550,17550,0
|
|
20240215,104700,426570580,17550,17520,17550,17500,503
|
|
20240215,104600,417766880,17550,17550,17550,17550,0
|
|
20240215,104500,417766880,17550,17550,17550,17550,0
|
|
20240215,104400,417766880,17550,17550,17550,17550,0
|
|
20240215,104300,417766880,17550,17500,17550,17500,81
|
|
20240215,104200,416349320,17550,17550,17550,17550,0
|
|
20240215,104100,416349320,17550,17550,17550,17550,0
|
|
20240215,104000,416349320,17550,17550,17550,17550,2
|
|
20240215,103900,416314220,17550,17550,17550,17550,0
|
|
20240215,103800,416314220,17550,17550,17550,17550,0
|
|
20240215,103700,416314220,17550,17530,17550,17500,201
|
|
20240215,103600,412794450,17530,17560,17560,17530,103
|
|
20240215,103500,410988770,17560,17550,17560,17550,16
|
|
20240215,103400,410707960,17560,17560,17560,17560,0
|
|
20240215,103300,410707960,17560,17530,17560,17530,15
|
|
20240215,103200,410444940,17530,17530,17530,17530,40
|
|
20240215,103100,409743740,17510,17500,17510,17500,284
|
|
20240215,103000,404771900,17500,17500,17500,17500,102
|
|
20240215,102900,402986900,17510,17510,17510,17510,0
|
|
20240215,102800,402986900,17510,17510,17510,17510,0
|
|
20240215,102700,402986900,17510,17510,17510,17510,0
|
|
20240215,102600,402986900,17510,17510,17510,17510,0
|
|
20240215,102500,402986900,17510,17510,17510,17440,16
|
|
20240215,102400,402706810,17510,17460,17510,17460,165
|
|
20240215,102300,399823410,17440,17440,17440,17440,791
|
|
20240215,102200,386028370,17440,17430,17440,17430,376
|
|
20240215,102100,379470980,17410,17410,17410,17410,420
|
|
20240215,102000,372158780,17430,17430,17430,17410,740
|
|
20240215,101900,359266320,17430,17430,17430,17430,354
|
|
20240215,101800,353096100,17440,17430,17440,17430,267
|
|
20240215,101700,348441290,17440,17440,17440,17440,321
|
|
20240215,101600,342843050,17440,17440,17440,17440,160
|
|
20240215,101500,340052650,17440,17460,17460,17440,930
|
|
20240215,101400,323826610,17460,17470,17470,17460,511
|
|
20240215,101300,314904530,17510,17460,17510,17460,9
|
|
20240215,101200,314747340,17460,17460,17460,17460,60
|
|
20240215,101100,313699740,17520,17520,17520,17520,225
|
|
20240215,101000,309757740,17520,17520,17520,17520,0
|
|
20240215,100900,309757740,17520,17520,17520,17520,20
|
|
20240215,100800,309407340,17520,17520,17520,17520,200
|
|
20240215,100700,305903340,17520,17520,17520,17520,0
|
|
20240215,100600,305903340,17520,17470,17520,17460,593
|
|
20240215,100500,295548300,17510,17510,17510,17510,25
|
|
20240215,100400,295110550,17510,17510,17510,17510,0
|
|
20240215,100300,295110550,17510,17510,17510,17510,62
|
|
20240215,100200,294024930,17510,17510,17510,17510,87
|
|
20240215,100100,292501560,17510,17510,17510,17510,2
|
|
20240215,100000,292466540,17470,17510,17510,17470,3
|
|
20240215,095900,292414050,17460,17500,17500,17460,81
|
|
20240215,095800,290999590,17510,17510,17510,17510,10
|
|
20240215,095700,290824490,17520,17520,17520,17520,6
|
|
20240215,095600,290719370,17450,17460,17460,17450,945
|
|
20240215,095500,274228370,17520,17520,17520,17520,0
|
|
20240215,095400,274228370,17520,17520,17520,17520,0
|
|
20240215,095300,274228370,17520,17520,17520,17520,1
|
|
20240215,095200,274210850,17450,17450,17450,17450,16
|
|
20240215,095100,273931650,17500,17500,17500,17500,0
|
|
20240215,095000,273931650,17500,17500,17500,17500,0
|
|
20240215,094900,273931650,17500,17500,17500,17500,5
|
|
20240215,094800,273844150,17540,17550,17550,17450,502
|
|
20240215,094700,265080800,17460,17550,17550,17460,147
|
|
20240215,094600,262504460,17550,17550,17550,17550,0
|
|
20240215,094500,262504460,17550,17470,17550,17470,201
|
|
20240215,094400,258992910,17460,17500,17550,17460,148
|
|
20240215,094300,256402900,17510,17510,17550,17510,35
|
|
20240215,094200,255790010,17550,17560,17560,17550,3
|
|
20240215,094100,255737350,17560,17550,17560,17550,39
|
|
20240215,094000,255052770,17560,17560,17560,17560,2
|
|
20240215,093900,255017650,17560,17560,17560,17460,30
|
|
20240215,093800,254492150,17570,17570,17570,17570,0
|
|
20240215,093700,254492150,17570,17470,17570,17460,101
|
|
20240215,093600,252728350,17600,17600,17600,17600,0
|
|
20240215,093500,252728350,17600,17590,17620,17590,117
|
|
20240215,093400,250668140,17570,17470,17570,17470,2596
|
|
20240215,093300,205282730,17470,17470,17470,17470,42
|
|
20240215,093200,204548990,17410,17470,17470,17410,584
|
|
20240215,093100,194375290,17480,17480,17480,17480,1
|
|
20240215,093000,194357810,17480,17480,17480,17480,222
|
|
20240215,092900,190477250,17480,17480,17480,17480,200
|
|
20240215,092800,186981250,17510,17480,17510,17480,10
|
|
20240215,092700,186806420,17430,17400,17430,17400,413
|
|
20240215,092600,179613680,17400,17410,17420,17400,569
|
|
20240215,092500,169711500,17410,17420,17420,17410,442
|
|
20240215,092400,162016080,17420,17480,17480,17420,411
|
|
20240215,092300,154852540,17480,17500,17610,17450,1742
|
|
20240215,092200,124438060,17510,17550,17550,17510,394
|
|
20240215,092100,117526120,17550,17590,17590,17540,136
|
|
20240215,092000,115136590,17640,17640,17640,17640,2
|
|
20240215,091900,115101310,17540,17630,17630,17540,6
|
|
20240215,091800,114995620,17650,17580,17650,17580,46
|
|
20240215,091700,114186590,17660,17590,17660,17590,317
|
|
20240215,091600,108610370,17600,17600,17600,17600,0
|
|
20240215,091500,108610370,17600,17670,17670,17600,59
|
|
20240215,091400,107571890,17600,17680,17680,17600,228
|
|
20240215,091300,103558930,17600,17650,17680,17600,369
|
|
20240215,091200,97043730,17650,17650,17650,17650,25
|
|
20240215,091100,96602480,17680,17520,17680,17520,2272
|
|
20240215,091000,56587730,17520,17520,17580,17500,407
|
|
20240215,090900,49462080,17520,17520,17520,17520,17
|
|
20240215,090800,49164240,17590,17520,17590,17510,83
|
|
20240215,090700,47710160,17540,17600,17600,17530,317
|
|
20240215,090600,42147120,17600,17590,17600,17550,636
|
|
20240215,090500,30971630,17600,17620,17630,17600,93
|
|
20240215,090400,29333880,17590,17640,17640,17590,184
|
|
20240215,090300,26094520,17640,17640,17640,17640,110
|
|
20240215,090200,24154120,17670,17670,17670,17670,0
|
|
20240215,090100,24154120,17670,17560,17670,17560,47
|
|
20240215,090000,23328690,17680,17620,17680,17560,1325
|