618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191500,181165650,8140,8140,8140,8140,291
|
|
20240215,191400,181165650,8140,8140,8140,8140,0
|
|
20240215,191300,181165650,8140,8140,8140,8140,0
|
|
20240215,191200,181165650,8140,8140,8140,8140,0
|
|
20240215,191100,181165650,8140,8140,8140,8140,0
|
|
20240215,191000,181165650,8140,8140,8140,8140,0
|
|
20240215,190900,181165650,8140,8140,8140,8140,0
|
|
20240215,190800,181165650,8140,8140,8140,8140,0
|
|
20240215,190700,181165650,8140,8140,8140,8140,0
|
|
20240215,190600,181165650,8140,8140,8140,8140,0
|
|
20240215,190500,181165650,8140,8140,8140,8140,0
|
|
20240215,190400,181165650,8140,8140,8140,8140,0
|
|
20240215,190300,181165650,8140,8140,8140,8140,0
|
|
20240215,190200,181165650,8140,8140,8140,8140,0
|
|
20240215,190100,181165650,8140,8140,8140,8140,0
|
|
20240215,190000,181165650,8140,8140,8140,8140,0
|
|
20240215,185900,181165650,8140,8140,8140,8140,0
|
|
20240215,185800,181165650,8140,8140,8140,8140,0
|
|
20240215,185700,181165650,8140,8140,8140,8140,0
|
|
20240215,185600,181165650,8140,8140,8140,8140,0
|
|
20240215,185500,181165650,8140,8140,8140,8140,0
|
|
20240215,185400,181165650,8140,8140,8140,8140,0
|
|
20240215,185300,181165650,8140,8140,8140,8140,0
|
|
20240215,185200,181165650,8140,8140,8140,8140,0
|
|
20240215,185100,181165650,8140,8140,8140,8140,0
|
|
20240215,185000,181165650,8140,8140,8140,8140,0
|
|
20240215,184900,181165650,8140,8140,8140,8140,0
|
|
20240215,184800,181165650,8140,8140,8140,8140,0
|
|
20240215,184700,181165650,8140,8140,8140,8140,0
|
|
20240215,184600,181165650,8140,8140,8140,8140,0
|
|
20240215,184500,181165650,8140,8140,8140,8140,291
|
|
20240215,184400,181165650,8140,8140,8140,8140,0
|
|
20240215,184300,181165650,8140,8140,8140,8140,0
|
|
20240215,184200,181165650,8140,8140,8140,8140,0
|
|
20240215,184100,181165650,8140,8140,8140,8140,0
|
|
20240215,184000,181165650,8140,8140,8140,8140,0
|
|
20240215,183900,181165650,8140,8140,8140,8140,0
|
|
20240215,183800,181165650,8140,8140,8140,8140,0
|
|
20240215,183700,181165650,8140,8140,8140,8140,0
|
|
20240215,183600,181165650,8140,8140,8140,8140,0
|
|
20240215,183500,181165650,8140,8140,8140,8140,0
|
|
20240215,183400,181165650,8140,8140,8140,8140,0
|
|
20240215,183300,181165650,8140,8140,8140,8140,0
|
|
20240215,183200,181165650,8140,8140,8140,8140,0
|
|
20240215,183100,181165650,8140,8140,8140,8140,0
|
|
20240215,183000,181165650,8140,8140,8140,8140,0
|
|
20240215,182900,181165650,8140,8140,8140,8140,0
|
|
20240215,182800,181165650,8140,8140,8140,8140,0
|
|
20240215,182700,181165650,8140,8140,8140,8140,0
|
|
20240215,182600,181165650,8140,8140,8140,8140,0
|
|
20240215,182500,181165650,8140,8140,8140,8140,0
|
|
20240215,182400,181165650,8140,8140,8140,8140,0
|
|
20240215,182300,181165650,8140,8140,8140,8140,0
|
|
20240215,182200,181165650,8140,8140,8140,8140,0
|
|
20240215,182100,181165650,8140,8140,8140,8140,0
|
|
20240215,182000,181165650,8140,8140,8140,8140,0
|
|
20240215,181900,181165650,8140,8140,8140,8140,0
|
|
20240215,181800,181165650,8140,8140,8140,8140,0
|
|
20240215,181700,181165650,8140,8140,8140,8140,0
|
|
20240215,181600,181165650,8140,8140,8140,8140,0
|
|
20240215,181500,181165650,8140,8140,8140,8140,291
|
|
20240215,181400,181165650,8140,8140,8140,8140,0
|
|
20240215,181300,181165650,8140,8140,8140,8140,0
|
|
20240215,181200,181165650,8140,8140,8140,8140,0
|
|
20240215,181100,181165650,8140,8140,8140,8140,0
|
|
20240215,181000,181165650,8140,8140,8140,8140,0
|
|
20240215,180900,181165650,8140,8140,8140,8140,0
|
|
20240215,180800,181165650,8140,8140,8140,8140,0
|
|
20240215,180700,181165650,8140,8140,8140,8140,0
|
|
20240215,180600,181165650,8140,8140,8140,8140,0
|
|
20240215,180500,181165650,8140,8140,8140,8140,0
|
|
20240215,180400,181165650,8140,8140,8140,8140,0
|
|
20240215,180300,181165650,8140,8140,8140,8140,0
|
|
20240215,180200,181165650,8140,8140,8140,8140,0
|
|
20240215,180100,181165650,8140,8140,8140,8140,0
|
|
20240215,180000,181165650,8140,8140,8140,8140,0
|
|
20240215,175900,181165650,8140,8140,8140,8140,0
|
|
20240215,175800,181165650,8140,8140,8140,8140,0
|
|
20240215,175700,181165650,8140,8140,8140,8140,0
|
|
20240215,175600,181165650,8140,8140,8140,8140,0
|
|
20240215,175500,181165650,8140,8140,8140,8140,0
|
|
20240215,175400,181165650,8140,8140,8140,8140,0
|
|
20240215,175300,181165650,8140,8140,8140,8140,0
|
|
20240215,175200,181165650,8140,8140,8140,8140,0
|
|
20240215,175100,181165650,8140,8140,8140,8140,0
|
|
20240215,175000,181165650,8140,8140,8140,8140,0
|
|
20240215,174900,181165650,8140,8140,8140,8140,0
|
|
20240215,174800,181165650,8140,8140,8140,8140,0
|
|
20240215,174700,181165650,8140,8140,8140,8140,0
|
|
20240215,174600,181165650,8140,8140,8140,8140,0
|
|
20240215,174500,181165650,8140,8140,8140,8140,291
|
|
20240215,174400,181165650,8140,8140,8140,8140,0
|
|
20240215,174300,181165650,8140,8140,8140,8140,0
|
|
20240215,174200,181165650,8140,8140,8140,8140,0
|
|
20240215,174100,181165650,8140,8140,8140,8140,0
|
|
20240215,174000,181165650,8140,8140,8140,8140,0
|
|
20240215,173900,181165650,8140,8140,8140,8140,0
|
|
20240215,173800,181165650,8140,8140,8140,8140,0
|
|
20240215,173700,181165650,8140,8140,8140,8140,0
|
|
20240215,173600,181165650,8140,8140,8140,8140,0
|
|
20240215,173500,181165650,8140,8140,8140,8140,0
|
|
20240215,173400,181165650,8140,8140,8140,8140,0
|
|
20240215,173300,181165650,8140,8140,8140,8140,0
|
|
20240215,173200,181165650,8140,8140,8140,8140,0
|
|
20240215,173100,181165650,8140,8140,8140,8140,0
|
|
20240215,173000,181165650,8140,8140,8140,8140,0
|
|
20240215,172900,181165650,8140,8140,8140,8140,0
|
|
20240215,172800,181165650,8140,8140,8140,8140,0
|
|
20240215,172700,181165650,8140,8140,8140,8140,0
|
|
20240215,172600,181165650,8140,8140,8140,8140,0
|
|
20240215,172500,181165650,8140,8140,8140,8140,0
|
|
20240215,172400,181165650,8140,8140,8140,8140,0
|
|
20240215,172300,181165650,8140,8140,8140,8140,0
|
|
20240215,172200,181165650,8140,8140,8140,8140,0
|
|
20240215,172100,181165650,8140,8140,8140,8140,0
|
|
20240215,172000,181165650,8140,8140,8140,8140,0
|
|
20240215,171900,181165650,8140,8140,8140,8140,0
|
|
20240215,171800,181165650,8140,8140,8140,8140,0
|
|
20240215,171700,181165650,8140,8140,8140,8140,0
|
|
20240215,171600,181165650,8140,8140,8140,8140,0
|
|
20240215,171500,181165650,8140,8140,8140,8140,291
|
|
20240215,171400,181165650,8140,8140,8140,8140,0
|
|
20240215,171300,181165650,8140,8140,8140,8140,0
|
|
20240215,171200,181165650,8140,8140,8140,8140,0
|
|
20240215,171100,181165650,8140,8140,8140,8140,0
|
|
20240215,171000,181165650,8140,8140,8140,8140,0
|
|
20240215,170900,181165650,8140,8140,8140,8140,0
|
|
20240215,170800,181165650,8140,8140,8140,8140,0
|
|
20240215,170700,181165650,8140,8140,8140,8140,0
|
|
20240215,170600,181165650,8140,8140,8140,8140,0
|
|
20240215,170500,181165650,8140,8140,8140,8140,0
|
|
20240215,170400,181165650,8140,8140,8140,8140,0
|
|
20240215,170300,181165650,8140,8140,8140,8140,0
|
|
20240215,170200,181165650,8140,8140,8140,8140,0
|
|
20240215,170100,181165650,8140,8140,8140,8140,0
|
|
20240215,170000,181165650,8140,8140,8140,8140,0
|
|
20240215,165900,181165650,8140,8140,8140,8140,0
|
|
20240215,165800,181165650,8140,8140,8140,8140,0
|
|
20240215,165700,181165650,8140,8140,8140,8140,0
|
|
20240215,165600,181165650,8140,8140,8140,8140,0
|
|
20240215,165500,181165650,8140,8140,8140,8140,0
|
|
20240215,165400,181165650,8140,8140,8140,8140,0
|
|
20240215,165300,181165650,8140,8140,8140,8140,0
|
|
20240215,165200,181165650,8140,8140,8140,8140,0
|
|
20240215,165100,181165650,8140,8140,8140,8140,0
|
|
20240215,165000,181165650,8140,8140,8140,8140,0
|
|
20240215,164900,181165650,8140,8140,8140,8140,0
|
|
20240215,164800,181165650,8140,8140,8140,8140,0
|
|
20240215,164700,181165650,8140,8140,8140,8140,0
|
|
20240215,164600,181165650,8140,8140,8140,8140,0
|
|
20240215,164500,181165650,8140,8140,8140,8140,291
|
|
20240215,164400,181165650,8140,8140,8140,8140,0
|
|
20240215,164300,181165650,8140,8140,8140,8140,0
|
|
20240215,164200,181165650,8140,8140,8140,8140,0
|
|
20240215,164100,181165650,8140,8140,8140,8140,0
|
|
20240215,164000,181165650,8140,8140,8140,8140,0
|
|
20240215,163900,181165650,8140,8140,8140,8140,0
|
|
20240215,163800,181165650,8140,8140,8140,8140,0
|
|
20240215,163700,181165650,8140,8140,8140,8140,0
|
|
20240215,163600,181165650,8140,8140,8140,8140,0
|
|
20240215,163500,181165650,8140,8140,8140,8140,0
|
|
20240215,163400,181165650,8140,8140,8140,8140,0
|
|
20240215,163300,181165650,8140,8140,8140,8140,0
|
|
20240215,163200,181165650,8140,8140,8140,8140,0
|
|
20240215,163100,181165650,8140,8140,8140,8140,0
|
|
20240215,163000,181165650,8140,8140,8140,8140,0
|
|
20240215,162900,181165650,8140,8140,8140,8140,0
|
|
20240215,162800,181165650,8140,8140,8140,8140,0
|
|
20240215,162700,181165650,8140,8140,8140,8140,0
|
|
20240215,162600,181165650,8140,8140,8140,8140,0
|
|
20240215,162500,181165650,8140,8140,8140,8140,0
|
|
20240215,162400,181165650,8140,8140,8140,8140,0
|
|
20240215,162300,181165650,8140,8140,8140,8140,0
|
|
20240215,162200,181165650,8140,8140,8140,8140,0
|
|
20240215,162100,181165650,8140,8140,8140,8140,0
|
|
20240215,162000,181165650,8140,8140,8140,8140,0
|
|
20240215,161900,181165650,8140,8140,8140,8140,0
|
|
20240215,161800,181165650,8140,8140,8140,8140,0
|
|
20240215,161700,181165650,8140,8140,8140,8140,0
|
|
20240215,161600,181165650,8140,8140,8140,8140,0
|
|
20240215,161500,181165650,8140,8140,8140,8140,291
|
|
20240215,161400,181165650,8140,8140,8140,8140,0
|
|
20240215,161300,181165650,8140,8140,8140,8140,0
|
|
20240215,161200,181165650,8140,8140,8140,8140,0
|
|
20240215,161100,181165650,8140,8140,8140,8140,0
|
|
20240215,161000,181165650,8140,8140,8140,8140,0
|
|
20240215,160900,181165650,8140,8140,8140,8140,0
|
|
20240215,160800,181165650,8140,8140,8140,8140,0
|
|
20240215,160700,181165650,8140,8140,8140,8140,0
|
|
20240215,160600,181165650,8140,8140,8140,8140,0
|
|
20240215,160500,181165650,8140,8140,8140,8140,0
|
|
20240215,160400,181165650,8140,8140,8140,8140,0
|
|
20240215,160300,181165650,8140,8140,8140,8140,0
|
|
20240215,160200,181165650,8140,8140,8140,8140,0
|
|
20240215,160100,181165650,8140,8140,8140,8140,0
|
|
20240215,160000,181165650,8140,8140,8140,8140,0
|
|
20240215,155900,181165650,8140,8140,8140,8140,0
|
|
20240215,155800,181165650,8140,8140,8140,8140,0
|
|
20240215,155700,181165650,8140,8140,8140,8140,0
|
|
20240215,155600,181165650,8140,8140,8140,8140,0
|
|
20240215,155500,181165650,8140,8140,8140,8140,0
|
|
20240215,155400,181165650,8140,8140,8140,8140,0
|
|
20240215,155300,181165650,8140,8140,8140,8140,0
|
|
20240215,155200,181165650,8140,8140,8140,8140,0
|
|
20240215,155100,181165650,8140,8140,8140,8140,0
|
|
20240215,155000,181165650,8140,8140,8140,8140,0
|
|
20240215,154900,181165650,8140,8140,8140,8140,0
|
|
20240215,154800,181165650,8140,8140,8140,8140,0
|
|
20240215,154700,181165650,8140,8140,8140,8140,0
|
|
20240215,154600,181165650,8140,8140,8140,8140,0
|
|
20240215,154500,181165650,8140,8140,8140,8140,291
|
|
20240215,154400,181165650,8140,8140,8140,8140,0
|
|
20240215,154300,181165650,8140,8140,8140,8140,0
|
|
20240215,154200,181165650,8140,8140,8140,8140,0
|
|
20240215,154100,181165650,8140,8140,8140,8140,0
|
|
20240215,154000,181165650,8140,8140,8140,8140,0
|
|
20240215,153900,181165650,8140,8140,8140,8140,0
|
|
20240215,153800,181165650,8140,8140,8140,8140,0
|
|
20240215,153700,181165650,8140,8140,8140,8140,0
|
|
20240215,153600,181165650,8140,8140,8140,8140,0
|
|
20240215,153500,181165650,8140,8140,8140,8140,0
|
|
20240215,153400,181165650,8140,8140,8140,8140,0
|
|
20240215,153300,181165650,8140,8140,8140,8140,0
|
|
20240215,153200,181165650,8140,8140,8140,8140,0
|
|
20240215,153100,181165650,8140,8140,8140,8140,0
|
|
20240215,153000,181165650,8140,8140,8140,8140,291
|
|
20240215,152900,178796910,8120,8120,8120,8120,0
|
|
20240215,152800,178796910,8120,8120,8120,8120,0
|
|
20240215,152700,178796910,8120,8120,8120,8120,0
|
|
20240215,152600,178796910,8120,8120,8120,8120,0
|
|
20240215,152500,178796910,8120,8120,8120,8120,0
|
|
20240215,152400,178796910,8120,8120,8120,8120,0
|
|
20240215,152300,178796910,8120,8120,8120,8120,0
|
|
20240215,152200,178796910,8120,8120,8120,8120,0
|
|
20240215,152100,178796910,8120,8120,8120,8120,0
|
|
20240215,152000,178796910,8120,8120,8120,8120,0
|
|
20240215,151900,178796910,8120,8120,8120,8120,3
|
|
20240215,151800,178772550,8120,8120,8120,8120,2
|
|
20240215,151700,178756310,8110,8120,8120,8110,100
|
|
20240215,151600,177945220,8120,8120,8120,8120,261
|
|
20240215,151500,175825900,8110,8110,8110,8110,150
|
|
20240215,151400,174609400,8120,8120,8120,8120,12
|
|
20240215,151300,174511960,8120,8120,8120,8120,0
|
|
20240215,151200,174511960,8120,8120,8120,8120,30
|
|
20240215,151100,174268360,8110,8110,8110,8110,0
|
|
20240215,151000,174268360,8110,8110,8110,8110,0
|
|
20240215,150900,174268360,8110,8110,8110,8110,0
|
|
20240215,150800,174268360,8110,8110,8110,8110,0
|
|
20240215,150700,174268360,8110,8130,8130,8110,126
|
|
20240215,150600,173245790,8130,8130,8130,8130,0
|
|
20240215,150500,173245790,8130,8130,8130,8130,0
|
|
20240215,150400,173245790,8130,8130,8130,8130,0
|
|
20240215,150300,173245790,8130,8130,8140,8130,130
|
|
20240215,150200,172188790,8130,8130,8130,8130,0
|
|
20240215,150100,172188790,8130,8130,8130,8130,0
|
|
20240215,150000,172188790,8130,8130,8130,8130,0
|
|
20240215,145900,172188790,8130,8130,8130,8130,20
|
|
20240215,145800,172026190,8110,8110,8110,8110,0
|
|
20240215,145700,172026190,8110,8110,8110,8110,0
|
|
20240215,145600,172026190,8110,8110,8110,8110,0
|
|
20240215,145500,172026190,8110,8110,8110,8110,0
|
|
20240215,145400,172026190,8110,8110,8110,8110,0
|
|
20240215,145300,172026190,8110,8110,8110,8110,0
|
|
20240215,145200,172026190,8110,8110,8110,8110,0
|
|
20240215,145100,172026190,8110,8110,8110,8110,0
|
|
20240215,145000,172026190,8110,8110,8110,8110,500
|
|
20240215,144900,167971190,8110,8110,8110,8110,0
|
|
20240215,144800,167971190,8110,8110,8110,8110,0
|
|
20240215,144700,167971190,8110,8110,8110,8110,6
|
|
20240215,144600,167922530,8110,8120,8120,8110,218
|
|
20240215,144500,166152500,8120,8120,8120,8120,0
|
|
20240215,144400,166152500,8120,8120,8120,8120,0
|
|
20240215,144300,166152500,8120,8120,8120,8120,0
|
|
20240215,144200,166152500,8120,8120,8120,8120,0
|
|
20240215,144100,166152500,8120,8120,8120,8120,0
|
|
20240215,144000,166152500,8120,8120,8120,8120,0
|
|
20240215,143900,166152500,8120,8120,8120,8120,0
|
|
20240215,143800,166152500,8120,8120,8120,8120,0
|
|
20240215,143700,166152500,8120,8120,8120,8120,0
|
|
20240215,143600,166152500,8120,8120,8120,8120,0
|
|
20240215,143500,166152500,8120,8130,8130,8120,111
|
|
20240215,143400,165251080,8120,8120,8120,8120,0
|
|
20240215,143300,165251080,8120,8120,8120,8120,0
|
|
20240215,143200,165251080,8120,8120,8120,8120,0
|
|
20240215,143100,165251080,8120,8120,8120,8120,0
|
|
20240215,143000,165251080,8120,8120,8120,8120,0
|
|
20240215,142900,165251080,8120,8120,8120,8120,0
|
|
20240215,142800,165251080,8120,8120,8120,8120,0
|
|
20240215,142700,165251080,8120,8120,8120,8120,128
|
|
20240215,142600,164211720,8130,8130,8130,8130,0
|
|
20240215,142500,164211720,8130,8130,8130,8130,0
|
|
20240215,142400,164211720,8130,8130,8130,8130,0
|
|
20240215,142300,164211720,8130,8130,8130,8130,10
|
|
20240215,142200,164130420,8120,8120,8120,8120,2
|
|
20240215,142100,164114180,8110,8120,8120,8110,122
|
|
20240215,142000,163124180,8130,8130,8130,8130,30
|
|
20240215,141900,162880280,8140,8140,8140,8140,0
|
|
20240215,141800,162880280,8140,8140,8140,8140,10
|
|
20240215,141700,162798880,8130,8130,8130,8130,0
|
|
20240215,141600,162798880,8130,8130,8130,8130,0
|
|
20240215,141500,162798880,8130,8130,8130,8130,0
|
|
20240215,141400,162798880,8130,8130,8130,8130,0
|
|
20240215,141300,162798880,8130,8130,8130,8130,0
|
|
20240215,141200,162798880,8130,8130,8130,8130,0
|
|
20240215,141100,162798880,8130,8130,8130,8130,0
|
|
20240215,141000,162798880,8130,8130,8130,8130,0
|
|
20240215,140900,162798880,8130,8130,8130,8130,0
|
|
20240215,140800,162798880,8130,8130,8130,8130,0
|
|
20240215,140700,162798880,8130,8130,8130,8130,0
|
|
20240215,140600,162798880,8130,8130,8130,8130,0
|
|
20240215,140500,162798880,8130,8130,8130,8130,101
|
|
20240215,140400,161977750,8130,8130,8130,8130,89
|
|
20240215,140300,161254180,8130,8130,8130,8130,19
|
|
20240215,140200,161099710,8130,8130,8130,8130,1
|
|
20240215,140100,161091580,8130,8130,8130,8130,0
|
|
20240215,140000,161091580,8130,8130,8130,8130,0
|
|
20240215,135900,161091580,8130,8130,8130,8130,122
|
|
20240215,135800,160099720,8130,8130,8130,8130,0
|
|
20240215,135700,160099720,8130,8130,8130,8130,0
|
|
20240215,135600,160099720,8130,8130,8130,8130,0
|
|
20240215,135500,160099720,8130,8130,8130,8130,0
|
|
20240215,135400,160099720,8130,8140,8140,8130,107
|
|
20240215,135300,159228800,8150,8150,8150,8150,0
|
|
20240215,135200,159228800,8150,8130,8150,8130,105
|
|
20240215,135100,158375130,8130,8130,8130,8130,50
|
|
20240215,135000,157968630,8130,8130,8130,8130,0
|
|
20240215,134900,157968630,8130,8130,8130,8130,0
|
|
20240215,134800,157968630,8130,8130,8130,8130,0
|
|
20240215,134700,157968630,8130,8130,8130,8130,0
|
|
20240215,134600,157968630,8130,8130,8130,8130,0
|
|
20240215,134500,157968630,8130,8130,8130,8130,0
|
|
20240215,134400,157968630,8130,8130,8130,8130,0
|
|
20240215,134300,157968630,8130,8130,8130,8130,0
|
|
20240215,134200,157968630,8130,8130,8130,8130,0
|
|
20240215,134100,157968630,8130,8130,8130,8130,0
|
|
20240215,134000,157968630,8130,8130,8130,8130,0
|
|
20240215,133900,157968630,8130,8130,8130,8130,10
|
|
20240215,133800,157887330,8150,8150,8150,8150,0
|
|
20240215,133700,157887330,8150,8150,8150,8150,0
|
|
20240215,133600,157887330,8150,8150,8150,8150,0
|
|
20240215,133500,157887330,8150,8150,8150,8150,0
|
|
20240215,133400,157887330,8150,8150,8150,8150,0
|
|
20240215,133300,157887330,8150,8150,8150,8150,0
|
|
20240215,133200,157887330,8150,8150,8150,8150,0
|
|
20240215,133100,157887330,8150,8150,8150,8150,0
|
|
20240215,133000,157887330,8150,8150,8150,8150,0
|
|
20240215,132900,157887330,8150,8150,8150,8150,0
|
|
20240215,132800,157887330,8150,8150,8150,8150,0
|
|
20240215,132700,157887330,8150,8150,8150,8150,0
|
|
20240215,132600,157887330,8150,8150,8150,8150,0
|
|
20240215,132500,157887330,8150,8150,8150,8150,0
|
|
20240215,132400,157887330,8150,8150,8150,8150,0
|
|
20240215,132300,157887330,8150,8150,8150,8150,0
|
|
20240215,132200,157887330,8150,8150,8150,8150,0
|
|
20240215,132100,157887330,8150,8150,8150,8150,1
|
|
20240215,132000,157879180,8130,8130,8130,8130,0
|
|
20240215,131900,157879180,8130,8130,8130,8130,0
|
|
20240215,131800,157879180,8130,8130,8130,8130,0
|
|
20240215,131700,157879180,8130,8130,8130,8130,0
|
|
20240215,131600,157879180,8130,8130,8130,8130,0
|
|
20240215,131500,157879180,8130,8130,8130,8130,0
|
|
20240215,131400,157879180,8130,8150,8150,8130,11
|
|
20240215,131300,157789730,8130,8130,8130,8130,1
|
|
20240215,131200,157781600,8140,8140,8140,8140,200
|
|
20240215,131100,156153600,8150,8150,8150,8150,201
|
|
20240215,131000,154515450,8150,8150,8150,8150,0
|
|
20240215,130900,154515450,8150,8150,8150,8150,2
|
|
20240215,130800,154499150,8150,8150,8150,8140,800
|
|
20240215,130700,147979160,8140,8140,8140,8140,0
|
|
20240215,130600,147979160,8140,8140,8140,8140,0
|
|
20240215,130500,147979160,8140,8140,8140,8140,4
|
|
20240215,130400,147946600,8130,8130,8130,8130,0
|
|
20240215,130300,147946600,8130,8130,8130,8130,0
|
|
20240215,130200,147946600,8130,8130,8130,8130,0
|
|
20240215,130100,147946600,8130,8130,8130,8130,0
|
|
20240215,130000,147946600,8130,8130,8130,8130,0
|
|
20240215,125900,147946600,8130,8130,8130,8130,0
|
|
20240215,125800,147946600,8130,8130,8130,8130,0
|
|
20240215,125700,147946600,8130,8130,8130,8130,0
|
|
20240215,125600,147946600,8130,8130,8130,8130,0
|
|
20240215,125500,147946600,8130,8130,8130,8130,200
|
|
20240215,125400,146320600,8150,8130,8150,8130,15
|
|
20240215,125300,146198500,8120,8120,8120,8120,0
|
|
20240215,125200,146198500,8120,8120,8120,8120,0
|
|
20240215,125100,146198500,8120,8120,8120,8120,0
|
|
20240215,125000,146198500,8120,8120,8120,8120,0
|
|
20240215,124900,146198500,8120,8130,8130,8120,10
|
|
20240215,124800,146117290,8130,8130,8130,8130,29
|
|
20240215,124700,145881520,8150,8150,8150,8150,1
|
|
20240215,124600,145873370,8130,8130,8130,8130,135
|
|
20240215,124500,144775820,8150,8150,8150,8150,0
|
|
20240215,124400,144775820,8150,8150,8150,8150,2
|
|
20240215,124300,144759520,8150,8150,8150,8150,0
|
|
20240215,124200,144759520,8150,8150,8150,8150,1
|
|
20240215,124100,144751370,8150,8150,8150,8150,0
|
|
20240215,124000,144751370,8150,8150,8150,8150,0
|
|
20240215,123900,144751370,8150,8150,8150,8150,0
|
|
20240215,123800,144751370,8150,8140,8150,8140,11
|
|
20240215,123700,144661820,8130,8130,8130,8130,0
|
|
20240215,123600,144661820,8130,8130,8130,8130,0
|
|
20240215,123500,144661820,8130,8130,8130,8130,0
|
|
20240215,123400,144661820,8130,8130,8130,8130,0
|
|
20240215,123300,144661820,8130,8130,8130,8130,235
|
|
20240215,123200,142751270,8120,8120,8120,8120,0
|
|
20240215,123100,142751270,8120,8130,8130,8120,140
|
|
20240215,123000,141613170,8150,8150,8150,8150,0
|
|
20240215,122900,141613170,8150,8150,8150,8150,0
|
|
20240215,122800,141613170,8150,8150,8150,8150,0
|
|
20240215,122700,141613170,8150,8150,8150,8150,10
|
|
20240215,122600,141531670,8150,8150,8150,8150,0
|
|
20240215,122500,141531670,8150,8150,8150,8150,0
|
|
20240215,122400,141531670,8150,8140,8150,8140,6
|
|
20240215,122300,141482820,8100,8100,8100,8100,0
|
|
20240215,122200,141482820,8100,8140,8140,8100,1005
|
|
20240215,122100,133335700,8150,8150,8150,8150,0
|
|
20240215,122000,133335700,8150,8150,8150,8150,0
|
|
20240215,121900,133335700,8150,8150,8150,8150,0
|
|
20240215,121800,133335700,8150,8150,8150,8150,0
|
|
20240215,121700,133335700,8150,8150,8150,8150,10
|
|
20240215,121600,133254200,8100,8120,8120,8100,1000
|
|
20240215,121500,125151210,8100,8140,8140,8100,2000
|
|
20240215,121400,108925230,8160,8160,8160,8160,0
|
|
20240215,121300,108925230,8160,8150,8160,8150,11
|
|
20240215,121200,108835570,8130,8130,8130,8130,0
|
|
20240215,121100,108835570,8130,8130,8130,8130,91
|
|
20240215,121000,108095740,8130,8130,8130,8130,183
|
|
20240215,120900,106607950,8130,8130,8130,8130,0
|
|
20240215,120800,106607950,8130,8130,8130,8130,12
|
|
20240215,120700,106510390,8130,8130,8130,8130,0
|
|
20240215,120600,106510390,8130,8130,8130,8130,0
|
|
20240215,120500,106510390,8130,8130,8130,8130,0
|
|
20240215,120400,106510390,8130,8130,8130,8130,0
|
|
20240215,120300,106510390,8130,8130,8130,8130,0
|
|
20240215,120200,106510390,8130,8130,8130,8130,0
|
|
20240215,120100,106510390,8130,8130,8130,8130,0
|
|
20240215,120000,106510390,8130,8130,8130,8130,112
|
|
20240215,115900,105599830,8130,8130,8130,8130,65
|
|
20240215,115800,105071380,8140,8140,8140,8140,0
|
|
20240215,115700,105071380,8140,8140,8140,8140,0
|
|
20240215,115600,105071380,8140,8140,8140,8140,125
|
|
20240215,115500,104053880,8140,8140,8140,8140,2
|
|
20240215,115400,104037600,8140,8140,8140,8140,0
|
|
20240215,115300,104037600,8140,8140,8140,8140,37
|
|
20240215,115200,103736420,8140,8130,8140,8130,201
|
|
20240215,115100,102100290,8140,8140,8140,8140,0
|
|
20240215,115000,102100290,8140,8140,8140,8140,0
|
|
20240215,114900,102100290,8140,8140,8140,8140,0
|
|
20240215,114800,102100290,8140,8140,8140,8140,0
|
|
20240215,114700,102100290,8140,8140,8140,8140,1
|
|
20240215,114600,102092150,8140,8140,8140,8140,2
|
|
20240215,114500,102075870,8140,8140,8140,8140,0
|
|
20240215,114400,102075870,8140,8140,8140,8140,1
|
|
20240215,114300,102067730,8140,8140,8140,8140,0
|
|
20240215,114200,102067730,8140,8140,8140,8140,0
|
|
20240215,114100,102067730,8140,8140,8140,8140,100
|
|
20240215,114000,101253730,8130,8130,8130,8130,0
|
|
20240215,113900,101253730,8130,8130,8130,8130,103
|
|
20240215,113800,100416340,8130,8130,8130,8130,0
|
|
20240215,113700,100416340,8130,8130,8130,8130,0
|
|
20240215,113600,100416340,8130,8130,8130,8130,0
|
|
20240215,113500,100416340,8130,8130,8130,8130,0
|
|
20240215,113400,100416340,8130,8130,8130,8130,41
|
|
20240215,113300,100083010,8130,8130,8130,8130,20
|
|
20240215,113200,99920410,8130,8140,8140,8130,473
|
|
20240215,113100,96074090,8150,8150,8150,8150,0
|
|
20240215,113000,96074090,8150,8150,8150,8150,0
|
|
20240215,112900,96074090,8150,8150,8150,8150,0
|
|
20240215,112800,96074090,8150,8150,8150,8150,0
|
|
20240215,112700,96074090,8150,8150,8150,8150,0
|
|
20240215,112600,96074090,8150,8150,8150,8150,0
|
|
20240215,112500,96074090,8150,8150,8150,8150,0
|
|
20240215,112400,96074090,8150,8150,8150,8150,0
|
|
20240215,112300,96074090,8150,8160,8160,8150,120
|
|
20240215,112200,95095990,8160,8160,8160,8160,100
|
|
20240215,112100,94279990,8170,8170,8170,8170,80
|
|
20240215,112000,93626390,8160,8160,8160,8160,100
|
|
20240215,111900,92810390,8170,8160,8170,8160,160
|
|
20240215,111800,91504190,8160,8160,8160,8160,50
|
|
20240215,111700,91096190,8170,8170,8170,8170,0
|
|
20240215,111600,91096190,8170,8170,8170,8170,0
|
|
20240215,111500,91096190,8170,8170,8170,8170,0
|
|
20240215,111400,91096190,8170,8170,8170,8170,0
|
|
20240215,111300,91096190,8170,8170,8170,8170,0
|
|
20240215,111200,91096190,8170,8170,8170,8170,0
|
|
20240215,111100,91096190,8170,8170,8170,8170,0
|
|
20240215,111000,91096190,8170,8170,8170,8170,0
|
|
20240215,110900,91096190,8170,8170,8170,8170,0
|
|
20240215,110800,91096190,8170,8170,8170,8170,0
|
|
20240215,110700,91096190,8170,8170,8170,8170,0
|
|
20240215,110600,91096190,8170,8170,8170,8170,0
|
|
20240215,110500,91096190,8170,8170,8170,8170,4
|
|
20240215,110400,91063510,8140,8140,8140,8140,0
|
|
20240215,110300,91063510,8140,8140,8140,8140,0
|
|
20240215,110200,91063510,8140,8140,8140,8140,0
|
|
20240215,110100,91063510,8140,8140,8140,8140,0
|
|
20240215,110000,91063510,8140,8140,8140,8140,0
|
|
20240215,105900,91063510,8140,8140,8140,8140,0
|
|
20240215,105800,91063510,8140,8140,8140,8140,0
|
|
20240215,105700,91063510,8140,8140,8140,8140,133
|
|
20240215,105600,89980890,8140,8140,8140,8140,0
|
|
20240215,105500,89980890,8140,8140,8140,8140,9
|
|
20240215,105400,89907630,8140,8140,8140,8130,1395
|
|
20240215,105300,78565210,8140,8140,8140,8140,1
|
|
20240215,105200,78557070,8140,8140,8140,8140,500
|
|
20240215,105100,74487070,8150,8160,8160,8150,144
|
|
20240215,105000,73313370,8170,8170,8170,8170,0
|
|
20240215,104900,73313370,8170,8170,8170,8170,0
|
|
20240215,104800,73313370,8170,8170,8170,8170,0
|
|
20240215,104700,73313370,8170,8170,8170,8170,0
|
|
20240215,104600,73313370,8170,8150,8170,8150,12
|
|
20240215,104500,73215530,8140,8140,8140,8140,0
|
|
20240215,104400,73215530,8140,8140,8140,8140,0
|
|
20240215,104300,73215530,8140,8140,8140,8140,0
|
|
20240215,104200,73215530,8140,8140,8140,8140,0
|
|
20240215,104100,73215530,8140,8140,8140,8140,0
|
|
20240215,104000,73215530,8140,8140,8140,8140,0
|
|
20240215,103900,73215530,8140,8140,8140,8140,0
|
|
20240215,103800,73215530,8140,8140,8180,8140,521
|
|
20240215,103700,68974550,8140,8140,8140,8140,30
|
|
20240215,103600,68730350,8140,8150,8150,8140,689
|
|
20240215,103500,63121790,8140,8150,8150,8140,68
|
|
20240215,103400,62567960,8150,8160,8160,8140,438
|
|
20240215,103300,58998280,8160,8160,8160,8160,0
|
|
20240215,103200,58998280,8160,8160,8160,8160,1
|
|
20240215,103100,58990120,8160,8160,8160,8160,0
|
|
20240215,103000,58990120,8160,8160,8160,8160,0
|
|
20240215,102900,58990120,8160,8180,8180,8160,159
|
|
20240215,102800,57691900,8180,8180,8180,8180,9
|
|
20240215,102700,57618280,8190,8190,8190,8190,0
|
|
20240215,102600,57618280,8190,8190,8190,8190,0
|
|
20240215,102500,57618280,8190,8190,8190,8190,0
|
|
20240215,102400,57618280,8190,8190,8190,8190,31
|
|
20240215,102300,57364390,8200,8200,8200,8200,0
|
|
20240215,102200,57364390,8200,8200,8200,8200,0
|
|
20240215,102100,57364390,8200,8200,8200,8200,0
|
|
20240215,102000,57364390,8200,8200,8200,8200,0
|
|
20240215,101900,57364390,8200,8200,8200,8200,0
|
|
20240215,101800,57364390,8200,8200,8200,8200,0
|
|
20240215,101700,57364390,8200,8200,8200,8200,12
|
|
20240215,101600,57265990,8200,8200,8200,8200,0
|
|
20240215,101500,57265990,8200,8200,8200,8200,3
|
|
20240215,101400,57241390,8200,8200,8200,8200,1
|
|
20240215,101300,57233190,8200,8200,8200,8200,0
|
|
20240215,101200,57233190,8200,8200,8200,8200,0
|
|
20240215,101100,57233190,8200,8190,8200,8190,36
|
|
20240215,101000,56938050,8200,8200,8200,8200,305
|
|
20240215,100900,54437050,8190,8190,8190,8190,10
|
|
20240215,100800,54355150,8200,8200,8200,8200,0
|
|
20240215,100700,54355150,8200,8200,8200,8200,0
|
|
20240215,100600,54355150,8200,8200,8200,8200,0
|
|
20240215,100500,54355150,8200,8200,8200,8200,0
|
|
20240215,100400,54355150,8200,8200,8200,8200,0
|
|
20240215,100300,54355150,8200,8190,8200,8190,4
|
|
20240215,100200,54322380,8190,8180,8200,8180,151
|
|
20240215,100100,53086380,8180,8190,8190,8180,20
|
|
20240215,100000,52922770,8190,8190,8190,8190,0
|
|
20240215,095900,52922770,8190,8190,8190,8190,0
|
|
20240215,095800,52922770,8190,8200,8200,8190,9
|
|
20240215,095700,52849050,8190,8190,8190,8190,0
|
|
20240215,095600,52849050,8190,8190,8190,8190,1
|
|
20240215,095500,52840860,8200,8200,8200,8200,0
|
|
20240215,095400,52840860,8200,8200,8200,8200,0
|
|
20240215,095300,52840860,8200,8200,8200,8200,10
|
|
20240215,095200,52758860,8210,8210,8210,8210,0
|
|
20240215,095100,52758860,8210,8190,8210,8190,2
|
|
20240215,095000,52742460,8230,8230,8230,8230,0
|
|
20240215,094900,52742460,8230,8230,8230,8230,0
|
|
20240215,094800,52742460,8230,8220,8230,8220,3
|
|
20240215,094700,52717790,8230,8230,8230,8230,0
|
|
20240215,094600,52717790,8230,8230,8230,8230,0
|
|
20240215,094500,52717790,8230,8230,8230,8230,150
|
|
20240215,094400,51483290,8230,8190,8230,8190,230
|
|
20240215,094300,49599050,8190,8180,8190,8180,166
|
|
20240215,094200,48240170,8180,8180,8180,8180,0
|
|
20240215,094100,48240170,8180,8180,8180,8180,0
|
|
20240215,094000,48240170,8180,8180,8180,8180,2
|
|
20240215,093900,48223810,8180,8180,8180,8180,911
|
|
20240215,093800,40771830,8180,8180,8180,8180,600
|
|
20240215,093700,35863830,8180,8180,8180,8180,0
|
|
20240215,093600,35863830,8180,8180,8180,8180,0
|
|
20240215,093500,35863830,8180,8180,8180,8180,10
|
|
20240215,093400,35782030,8180,8180,8180,8180,0
|
|
20240215,093300,35782030,8180,8180,8180,8180,10
|
|
20240215,093200,35700230,8190,8190,8190,8190,0
|
|
20240215,093100,35700230,8190,8190,8190,8190,0
|
|
20240215,093000,35700230,8190,8190,8190,8190,0
|
|
20240215,092900,35700230,8190,8190,8190,8190,0
|
|
20240215,092800,35700230,8190,8190,8190,8190,0
|
|
20240215,092700,35700230,8190,8190,8190,8190,5
|
|
20240215,092600,35659280,8190,8190,8190,8190,0
|
|
20240215,092500,35659280,8190,8190,8190,8190,1
|
|
20240215,092400,35651090,8200,8200,8200,8200,842
|
|
20240215,092300,28746690,8200,8200,8200,8200,0
|
|
20240215,092200,28746690,8200,8200,8200,8200,0
|
|
20240215,092100,28746690,8200,8200,8200,8200,5
|
|
20240215,092000,28705690,8150,8150,8150,8150,104
|
|
20240215,091900,27858090,8150,8160,8160,8150,1138
|
|
20240215,091800,18582780,8160,8160,8160,8160,244
|
|
20240215,091700,16591740,8160,8160,8160,8160,0
|
|
20240215,091600,16591740,8160,8170,8170,8160,500
|
|
20240215,091500,12510310,8200,8200,8200,8200,0
|
|
20240215,091400,12510310,8200,8180,8200,8160,131
|
|
20240215,091300,11440720,8190,8190,8190,8190,0
|
|
20240215,091200,11440720,8190,8190,8190,8190,291
|
|
20240215,091100,9057430,8190,8190,8190,8190,0
|
|
20240215,091000,9057430,8190,8190,8190,8190,64
|
|
20240215,090900,8533270,8190,8190,8190,8190,57
|
|
20240215,090800,8066440,8190,8190,8190,8190,1
|
|
20240215,090700,8058250,8190,8190,8190,8190,35
|
|
20240215,090600,7771600,8190,8190,8190,8190,17
|
|
20240215,090500,7632370,8190,8180,8190,8170,668
|
|
20240215,090400,2164920,8190,8200,8200,8190,146
|
|
20240215,090300,969170,8250,8250,8250,8250,0
|
|
20240215,090200,969170,8250,8210,8250,8210,51
|
|
20240215,090100,549370,8190,8200,8200,8190,18
|
|
20240215,090000,401800,8200,8200,8200,8200,49
|