669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200600,178173330,11320,11320,11320,11320,203
|
|
20240215,200500,178173330,11320,11320,11320,11320,0
|
|
20240215,200400,178173330,11320,11320,11320,11320,0
|
|
20240215,200300,178173330,11320,11320,11320,11320,0
|
|
20240215,200200,178173330,11320,11320,11320,11320,0
|
|
20240215,200100,178173330,11320,11320,11320,11320,0
|
|
20240215,200000,178173330,11320,11320,11320,11320,0
|
|
20240215,195900,178173330,11320,11320,11320,11320,0
|
|
20240215,195800,178173330,11320,11320,11320,11320,0
|
|
20240215,195700,178173330,11320,11320,11320,11320,0
|
|
20240215,195600,178173330,11320,11320,11320,11320,0
|
|
20240215,195500,178173330,11320,11320,11320,11320,0
|
|
20240215,195400,178173330,11320,11320,11320,11320,0
|
|
20240215,195300,178173330,11320,11320,11320,11320,0
|
|
20240215,195200,178173330,11320,11320,11320,11320,0
|
|
20240215,195100,178173330,11320,11320,11320,11320,0
|
|
20240215,195000,178173330,11320,11320,11320,11320,0
|
|
20240215,194900,178173330,11320,11320,11320,11320,0
|
|
20240215,194800,178173330,11320,11320,11320,11320,0
|
|
20240215,194700,178173330,11320,11320,11320,11320,0
|
|
20240215,194600,178173330,11320,11320,11320,11320,0
|
|
20240215,194500,178173330,11320,11320,11320,11320,0
|
|
20240215,194400,178173330,11320,11320,11320,11320,0
|
|
20240215,194300,178173330,11320,11320,11320,11320,0
|
|
20240215,194200,178173330,11320,11320,11320,11320,0
|
|
20240215,194100,178173330,11320,11320,11320,11320,0
|
|
20240215,194000,178173330,11320,11320,11320,11320,0
|
|
20240215,193900,178173330,11320,11320,11320,11320,0
|
|
20240215,193800,178173330,11320,11320,11320,11320,0
|
|
20240215,193700,178173330,11320,11320,11320,11320,0
|
|
20240215,193600,178173330,11320,11320,11320,11320,203
|
|
20240215,193500,178173330,11320,11320,11320,11320,0
|
|
20240215,193400,178173330,11320,11320,11320,11320,0
|
|
20240215,193300,178173330,11320,11320,11320,11320,0
|
|
20240215,193200,178173330,11320,11320,11320,11320,0
|
|
20240215,193100,178173330,11320,11320,11320,11320,0
|
|
20240215,193000,178173330,11320,11320,11320,11320,0
|
|
20240215,192900,178173330,11320,11320,11320,11320,0
|
|
20240215,192800,178173330,11320,11320,11320,11320,0
|
|
20240215,192700,178173330,11320,11320,11320,11320,0
|
|
20240215,192600,178173330,11320,11320,11320,11320,0
|
|
20240215,192500,178173330,11320,11320,11320,11320,0
|
|
20240215,192400,178173330,11320,11320,11320,11320,0
|
|
20240215,192300,178173330,11320,11320,11320,11320,0
|
|
20240215,192200,178173330,11320,11320,11320,11320,0
|
|
20240215,192100,178173330,11320,11320,11320,11320,0
|
|
20240215,192000,178173330,11320,11320,11320,11320,0
|
|
20240215,191900,178173330,11320,11320,11320,11320,0
|
|
20240215,191800,178173330,11320,11320,11320,11320,0
|
|
20240215,191700,178173330,11320,11320,11320,11320,0
|
|
20240215,191600,178173330,11320,11320,11320,11320,0
|
|
20240215,191500,178173330,11320,11320,11320,11320,0
|
|
20240215,191400,178173330,11320,11320,11320,11320,0
|
|
20240215,191300,178173330,11320,11320,11320,11320,0
|
|
20240215,191200,178173330,11320,11320,11320,11320,0
|
|
20240215,191100,178173330,11320,11320,11320,11320,0
|
|
20240215,191000,178173330,11320,11320,11320,11320,0
|
|
20240215,190900,178173330,11320,11320,11320,11320,0
|
|
20240215,190800,178173330,11320,11320,11320,11320,0
|
|
20240215,190700,178173330,11320,11320,11320,11320,0
|
|
20240215,190600,178173330,11320,11320,11320,11320,203
|
|
20240215,190500,178173330,11320,11320,11320,11320,0
|
|
20240215,190400,178173330,11320,11320,11320,11320,0
|
|
20240215,190300,178173330,11320,11320,11320,11320,0
|
|
20240215,190200,178173330,11320,11320,11320,11320,0
|
|
20240215,190100,178173330,11320,11320,11320,11320,0
|
|
20240215,190000,178173330,11320,11320,11320,11320,0
|
|
20240215,185900,178173330,11320,11320,11320,11320,0
|
|
20240215,185800,178173330,11320,11320,11320,11320,0
|
|
20240215,185700,178173330,11320,11320,11320,11320,0
|
|
20240215,185600,178173330,11320,11320,11320,11320,0
|
|
20240215,185500,178173330,11320,11320,11320,11320,0
|
|
20240215,185400,178173330,11320,11320,11320,11320,0
|
|
20240215,185300,178173330,11320,11320,11320,11320,0
|
|
20240215,185200,178173330,11320,11320,11320,11320,0
|
|
20240215,185100,178173330,11320,11320,11320,11320,0
|
|
20240215,185000,178173330,11320,11320,11320,11320,0
|
|
20240215,184900,178173330,11320,11320,11320,11320,0
|
|
20240215,184800,178173330,11320,11320,11320,11320,0
|
|
20240215,184700,178173330,11320,11320,11320,11320,0
|
|
20240215,184600,178173330,11320,11320,11320,11320,0
|
|
20240215,184500,178173330,11320,11320,11320,11320,0
|
|
20240215,184400,178173330,11320,11320,11320,11320,0
|
|
20240215,184300,178173330,11320,11320,11320,11320,0
|
|
20240215,184200,178173330,11320,11320,11320,11320,0
|
|
20240215,184100,178173330,11320,11320,11320,11320,0
|
|
20240215,184000,178173330,11320,11320,11320,11320,0
|
|
20240215,183900,178173330,11320,11320,11320,11320,0
|
|
20240215,183800,178173330,11320,11320,11320,11320,0
|
|
20240215,183700,178173330,11320,11320,11320,11320,0
|
|
20240215,183600,178173330,11320,11320,11320,11320,203
|
|
20240215,183500,178173330,11320,11320,11320,11320,0
|
|
20240215,183400,178173330,11320,11320,11320,11320,0
|
|
20240215,183300,178173330,11320,11320,11320,11320,0
|
|
20240215,183200,178173330,11320,11320,11320,11320,0
|
|
20240215,183100,178173330,11320,11320,11320,11320,0
|
|
20240215,183000,178173330,11320,11320,11320,11320,0
|
|
20240215,182900,178173330,11320,11320,11320,11320,0
|
|
20240215,182800,178173330,11320,11320,11320,11320,0
|
|
20240215,182700,178173330,11320,11320,11320,11320,0
|
|
20240215,182600,178173330,11320,11320,11320,11320,0
|
|
20240215,182500,178173330,11320,11320,11320,11320,0
|
|
20240215,182400,178173330,11320,11320,11320,11320,0
|
|
20240215,182300,178173330,11320,11320,11320,11320,0
|
|
20240215,182200,178173330,11320,11320,11320,11320,0
|
|
20240215,182100,178173330,11320,11320,11320,11320,0
|
|
20240215,182000,178173330,11320,11320,11320,11320,0
|
|
20240215,181900,178173330,11320,11320,11320,11320,0
|
|
20240215,181800,178173330,11320,11320,11320,11320,0
|
|
20240215,181700,178173330,11320,11320,11320,11320,0
|
|
20240215,181600,178173330,11320,11320,11320,11320,0
|
|
20240215,181500,178173330,11320,11320,11320,11320,0
|
|
20240215,181400,178173330,11320,11320,11320,11320,0
|
|
20240215,181300,178173330,11320,11320,11320,11320,0
|
|
20240215,181200,178173330,11320,11320,11320,11320,0
|
|
20240215,181100,178173330,11320,11320,11320,11320,0
|
|
20240215,181000,178173330,11320,11320,11320,11320,0
|
|
20240215,180900,178173330,11320,11320,11320,11320,0
|
|
20240215,180800,178173330,11320,11320,11320,11320,0
|
|
20240215,180700,178173330,11320,11320,11320,11320,0
|
|
20240215,180600,178173330,11320,11320,11320,11320,203
|
|
20240215,180500,178173330,11320,11320,11320,11320,0
|
|
20240215,180400,178173330,11320,11320,11320,11320,0
|
|
20240215,180300,178173330,11320,11320,11320,11320,0
|
|
20240215,180200,178173330,11320,11320,11320,11320,0
|
|
20240215,180100,178173330,11320,11320,11320,11320,0
|
|
20240215,180000,178173330,11320,11320,11320,11320,0
|
|
20240215,175900,178173330,11320,11320,11320,11320,0
|
|
20240215,175800,178173330,11320,11320,11320,11320,0
|
|
20240215,175700,178173330,11320,11320,11320,11320,0
|
|
20240215,175600,178173330,11320,11320,11320,11320,0
|
|
20240215,175500,178173330,11320,11320,11320,11320,0
|
|
20240215,175400,178173330,11320,11320,11320,11320,0
|
|
20240215,175300,178173330,11320,11320,11320,11320,0
|
|
20240215,175200,178173330,11320,11320,11320,11320,0
|
|
20240215,175100,178173330,11320,11320,11320,11320,0
|
|
20240215,175000,178173330,11320,11320,11320,11320,0
|
|
20240215,174900,178173330,11320,11320,11320,11320,0
|
|
20240215,174800,178173330,11320,11320,11320,11320,0
|
|
20240215,174700,178173330,11320,11320,11320,11320,0
|
|
20240215,174600,178173330,11320,11320,11320,11320,0
|
|
20240215,174500,178173330,11320,11320,11320,11320,0
|
|
20240215,174400,178173330,11320,11320,11320,11320,0
|
|
20240215,174300,178173330,11320,11320,11320,11320,0
|
|
20240215,174200,178173330,11320,11320,11320,11320,0
|
|
20240215,174100,178173330,11320,11320,11320,11320,0
|
|
20240215,174000,178173330,11320,11320,11320,11320,0
|
|
20240215,173900,178173330,11320,11320,11320,11320,0
|
|
20240215,173800,178173330,11320,11320,11320,11320,0
|
|
20240215,173700,178173330,11320,11320,11320,11320,0
|
|
20240215,173600,178173330,11320,11320,11320,11320,203
|
|
20240215,173500,178173330,11320,11320,11320,11320,0
|
|
20240215,173400,178173330,11320,11320,11320,11320,0
|
|
20240215,173300,178173330,11320,11320,11320,11320,0
|
|
20240215,173200,178173330,11320,11320,11320,11320,0
|
|
20240215,173100,178173330,11320,11320,11320,11320,0
|
|
20240215,173000,178173330,11320,11320,11320,11320,0
|
|
20240215,172900,178173330,11320,11320,11320,11320,0
|
|
20240215,172800,178173330,11320,11320,11320,11320,0
|
|
20240215,172700,178173330,11320,11320,11320,11320,0
|
|
20240215,172600,178173330,11320,11320,11320,11320,0
|
|
20240215,172500,178173330,11320,11320,11320,11320,0
|
|
20240215,172400,178173330,11320,11320,11320,11320,0
|
|
20240215,172300,178173330,11320,11320,11320,11320,0
|
|
20240215,172200,178173330,11320,11320,11320,11320,0
|
|
20240215,172100,178173330,11320,11320,11320,11320,0
|
|
20240215,172000,178173330,11320,11320,11320,11320,0
|
|
20240215,171900,178173330,11320,11320,11320,11320,0
|
|
20240215,171800,178173330,11320,11320,11320,11320,0
|
|
20240215,171700,178173330,11320,11320,11320,11320,0
|
|
20240215,171600,178173330,11320,11320,11320,11320,0
|
|
20240215,171500,178173330,11320,11320,11320,11320,0
|
|
20240215,171400,178173330,11320,11320,11320,11320,0
|
|
20240215,171300,178173330,11320,11320,11320,11320,0
|
|
20240215,171200,178173330,11320,11320,11320,11320,0
|
|
20240215,171100,178173330,11320,11320,11320,11320,0
|
|
20240215,171000,178173330,11320,11320,11320,11320,0
|
|
20240215,170900,178173330,11320,11320,11320,11320,0
|
|
20240215,170800,178173330,11320,11320,11320,11320,0
|
|
20240215,170700,178173330,11320,11320,11320,11320,0
|
|
20240215,170600,178173330,11320,11320,11320,11320,203
|
|
20240215,170500,178173330,11320,11320,11320,11320,0
|
|
20240215,170400,178173330,11320,11320,11320,11320,0
|
|
20240215,170300,178173330,11320,11320,11320,11320,0
|
|
20240215,170200,178173330,11320,11320,11320,11320,0
|
|
20240215,170100,178173330,11320,11320,11320,11320,0
|
|
20240215,170000,178173330,11320,11320,11320,11320,0
|
|
20240215,165900,178173330,11320,11320,11320,11320,0
|
|
20240215,165800,178173330,11320,11320,11320,11320,0
|
|
20240215,165700,178173330,11320,11320,11320,11320,0
|
|
20240215,165600,178173330,11320,11320,11320,11320,0
|
|
20240215,165500,178173330,11320,11320,11320,11320,0
|
|
20240215,165400,178173330,11320,11320,11320,11320,0
|
|
20240215,165300,178173330,11320,11320,11320,11320,0
|
|
20240215,165200,178173330,11320,11320,11320,11320,0
|
|
20240215,165100,178173330,11320,11320,11320,11320,0
|
|
20240215,165000,178173330,11320,11320,11320,11320,0
|
|
20240215,164900,178173330,11320,11320,11320,11320,0
|
|
20240215,164800,178173330,11320,11320,11320,11320,0
|
|
20240215,164700,178173330,11320,11320,11320,11320,0
|
|
20240215,164600,178173330,11320,11320,11320,11320,0
|
|
20240215,164500,178173330,11320,11320,11320,11320,0
|
|
20240215,164400,178173330,11320,11320,11320,11320,0
|
|
20240215,164300,178173330,11320,11320,11320,11320,0
|
|
20240215,164200,178173330,11320,11320,11320,11320,0
|
|
20240215,164100,178173330,11320,11320,11320,11320,0
|
|
20240215,164000,178173330,11320,11320,11320,11320,0
|
|
20240215,163900,178173330,11320,11320,11320,11320,0
|
|
20240215,163800,178173330,11320,11320,11320,11320,0
|
|
20240215,163700,178173330,11320,11320,11320,11320,0
|
|
20240215,163600,178173330,11320,11320,11320,11320,203
|
|
20240215,163500,178173330,11320,11320,11320,11320,0
|
|
20240215,163400,178173330,11320,11320,11320,11320,0
|
|
20240215,163300,178173330,11320,11320,11320,11320,0
|
|
20240215,163200,178173330,11320,11320,11320,11320,0
|
|
20240215,163100,178173330,11320,11320,11320,11320,0
|
|
20240215,163000,178173330,11320,11320,11320,11320,0
|
|
20240215,162900,178173330,11320,11320,11320,11320,0
|
|
20240215,162800,178173330,11320,11320,11320,11320,0
|
|
20240215,162700,178173330,11320,11320,11320,11320,0
|
|
20240215,162600,178173330,11320,11320,11320,11320,0
|
|
20240215,162500,178173330,11320,11320,11320,11320,0
|
|
20240215,162400,178173330,11320,11320,11320,11320,0
|
|
20240215,162300,178173330,11320,11320,11320,11320,0
|
|
20240215,162200,178173330,11320,11320,11320,11320,0
|
|
20240215,162100,178173330,11320,11320,11320,11320,0
|
|
20240215,162000,178173330,11320,11320,11320,11320,0
|
|
20240215,161900,178173330,11320,11320,11320,11320,0
|
|
20240215,161800,178173330,11320,11320,11320,11320,0
|
|
20240215,161700,178173330,11320,11320,11320,11320,0
|
|
20240215,161600,178173330,11320,11320,11320,11320,0
|
|
20240215,161500,178173330,11320,11320,11320,11320,0
|
|
20240215,161400,178173330,11320,11320,11320,11320,0
|
|
20240215,161300,178173330,11320,11320,11320,11320,0
|
|
20240215,161200,178173330,11320,11320,11320,11320,0
|
|
20240215,161100,178173330,11320,11320,11320,11320,0
|
|
20240215,161000,178173330,11320,11320,11320,11320,0
|
|
20240215,160900,178173330,11320,11320,11320,11320,0
|
|
20240215,160800,178173330,11320,11320,11320,11320,0
|
|
20240215,160700,178173330,11320,11320,11320,11320,0
|
|
20240215,160600,178173330,11320,11320,11320,11320,203
|
|
20240215,160500,178173330,11320,11320,11320,11320,0
|
|
20240215,160400,178173330,11320,11320,11320,11320,0
|
|
20240215,160300,178173330,11320,11320,11320,11320,0
|
|
20240215,160200,178173330,11320,11320,11320,11320,0
|
|
20240215,160100,178173330,11320,11320,11320,11320,0
|
|
20240215,160000,178173330,11320,11320,11320,11320,0
|
|
20240215,155900,178173330,11320,11320,11320,11320,0
|
|
20240215,155800,178173330,11320,11320,11320,11320,0
|
|
20240215,155700,178173330,11320,11320,11320,11320,0
|
|
20240215,155600,178173330,11320,11320,11320,11320,0
|
|
20240215,155500,178173330,11320,11320,11320,11320,0
|
|
20240215,155400,178173330,11320,11320,11320,11320,0
|
|
20240215,155300,178173330,11320,11320,11320,11320,0
|
|
20240215,155200,178173330,11320,11320,11320,11320,0
|
|
20240215,155100,178173330,11320,11320,11320,11320,0
|
|
20240215,155000,178173330,11320,11320,11320,11320,0
|
|
20240215,154900,178173330,11320,11320,11320,11320,0
|
|
20240215,154800,178173330,11320,11320,11320,11320,0
|
|
20240215,154700,178173330,11320,11320,11320,11320,0
|
|
20240215,154600,178173330,11320,11320,11320,11320,0
|
|
20240215,154500,178173330,11320,11320,11320,11320,0
|
|
20240215,154400,178173330,11320,11320,11320,11320,0
|
|
20240215,154300,178173330,11320,11320,11320,11320,0
|
|
20240215,154200,178173330,11320,11320,11320,11320,0
|
|
20240215,154100,178173330,11320,11320,11320,11320,0
|
|
20240215,154000,178173330,11320,11320,11320,11320,0
|
|
20240215,153900,178173330,11320,11320,11320,11320,0
|
|
20240215,153800,178173330,11320,11320,11320,11320,0
|
|
20240215,153700,178173330,11320,11320,11320,11320,0
|
|
20240215,153600,178173330,11320,11320,11320,11320,203
|
|
20240215,153500,178173330,11320,11320,11320,11320,0
|
|
20240215,153400,178173330,11320,11320,11320,11320,0
|
|
20240215,153300,178173330,11320,11320,11320,11320,0
|
|
20240215,153200,178173330,11320,11320,11320,11320,0
|
|
20240215,153100,178173330,11320,11320,11320,11320,0
|
|
20240215,153000,178173330,11320,11320,11320,11320,203
|
|
20240215,152900,175875370,11280,11280,11280,11280,0
|
|
20240215,152800,175875370,11280,11280,11280,11280,0
|
|
20240215,152700,175875370,11280,11280,11280,11280,0
|
|
20240215,152600,175875370,11280,11280,11280,11280,0
|
|
20240215,152500,175875370,11280,11280,11280,11280,0
|
|
20240215,152400,175875370,11280,11280,11280,11280,0
|
|
20240215,152300,175875370,11280,11280,11280,11280,0
|
|
20240215,152200,175875370,11280,11280,11280,11280,0
|
|
20240215,152100,175875370,11280,11280,11280,11280,0
|
|
20240215,152000,175875370,11280,11280,11280,11280,0
|
|
20240215,151900,175875370,11280,11250,11280,11230,247
|
|
20240215,151800,173098960,11240,11260,11260,11240,14
|
|
20240215,151700,172941550,11240,11240,11250,11240,71
|
|
20240215,151600,172143440,11240,11240,11240,11240,1
|
|
20240215,151500,172132200,11240,11240,11240,11240,58
|
|
20240215,151400,171480280,11240,11250,11250,11240,21
|
|
20240215,151300,171244050,11250,11250,11250,11250,50
|
|
20240215,151200,170681550,11250,11250,11250,11250,83
|
|
20240215,151100,169747800,11250,11250,11250,11250,0
|
|
20240215,151000,169747800,11250,11250,11250,11250,48
|
|
20240215,150900,169207800,11250,11250,11250,11250,12
|
|
20240215,150800,169072800,11250,11250,11250,11250,8
|
|
20240215,150700,168982800,11270,11270,11270,11270,0
|
|
20240215,150600,168982800,11270,11270,11270,11270,0
|
|
20240215,150500,168982800,11270,11270,11270,11270,0
|
|
20240215,150400,168982800,11270,11270,11270,11270,0
|
|
20240215,150300,168982800,11270,11270,11270,11270,0
|
|
20240215,150200,168982800,11270,11270,11270,11270,0
|
|
20240215,150100,168982800,11270,11270,11270,11270,0
|
|
20240215,150000,168982800,11270,11270,11270,11270,0
|
|
20240215,145900,168982800,11270,11270,11270,11270,2
|
|
20240215,145800,168960260,11270,11270,11270,11270,0
|
|
20240215,145700,168960260,11270,11270,11270,11270,1
|
|
20240215,145600,168948990,11270,11270,11270,11270,0
|
|
20240215,145500,168948990,11270,11270,11270,11270,0
|
|
20240215,145400,168948990,11270,11270,11270,11270,0
|
|
20240215,145300,168948990,11270,11270,11270,11270,0
|
|
20240215,145200,168948990,11270,11250,11270,11250,6
|
|
20240215,145100,168881470,11250,11270,11270,11250,219
|
|
20240215,145000,166415600,11270,11270,11270,11270,0
|
|
20240215,144900,166415600,11270,11270,11270,11270,0
|
|
20240215,144800,166415600,11270,11270,11270,11270,0
|
|
20240215,144700,166415600,11270,11270,11270,11270,4
|
|
20240215,144600,166370520,11270,11270,11270,11270,0
|
|
20240215,144500,166370520,11270,11270,11270,11270,0
|
|
20240215,144400,166370520,11270,11270,11270,11270,3
|
|
20240215,144300,166336710,11260,11260,11260,11260,0
|
|
20240215,144200,166336710,11260,11260,11260,11260,0
|
|
20240215,144100,166336710,11260,11260,11260,11260,0
|
|
20240215,144000,166336710,11260,11260,11260,11260,0
|
|
20240215,143900,166336710,11260,11260,11260,11260,0
|
|
20240215,143800,166336710,11260,11260,11280,11260,8
|
|
20240215,143700,166246560,11270,11270,11270,11270,8
|
|
20240215,143600,166156400,11250,11250,11250,11250,0
|
|
20240215,143500,166156400,11250,11250,11250,11250,0
|
|
20240215,143400,166156400,11250,11250,11250,11250,0
|
|
20240215,143300,166156400,11250,11250,11250,11250,0
|
|
20240215,143200,166156400,11250,11250,11250,11250,44
|
|
20240215,143100,165661400,11240,11240,11240,11240,0
|
|
20240215,143000,165661400,11240,11240,11240,11240,0
|
|
20240215,142900,165661400,11240,11240,11240,11240,44
|
|
20240215,142800,165166840,11280,11280,11280,11280,0
|
|
20240215,142700,165166840,11280,11280,11280,11280,0
|
|
20240215,142600,165166840,11280,11280,11280,11280,0
|
|
20240215,142500,165166840,11280,11280,11280,11280,0
|
|
20240215,142400,165166840,11280,11260,11280,11260,10
|
|
20240215,142300,165054190,11240,11240,11240,11240,0
|
|
20240215,142200,165054190,11240,11240,11240,11240,0
|
|
20240215,142100,165054190,11240,11240,11240,11240,0
|
|
20240215,142000,165054190,11240,11240,11240,11240,0
|
|
20240215,141900,165054190,11240,11240,11240,11240,0
|
|
20240215,141800,165054190,11240,11250,11250,11240,21
|
|
20240215,141700,164817960,11240,11240,11240,11240,0
|
|
20240215,141600,164817960,11240,11250,11250,11240,43
|
|
20240215,141500,164334250,11250,11250,11250,11250,0
|
|
20240215,141400,164334250,11250,11250,11250,11250,0
|
|
20240215,141300,164334250,11250,11250,11250,11250,0
|
|
20240215,141200,164334250,11250,11250,11250,11250,0
|
|
20240215,141100,164334250,11250,11250,11250,11250,0
|
|
20240215,141000,164334250,11250,11250,11250,11250,0
|
|
20240215,140900,164334250,11250,11250,11250,11250,0
|
|
20240215,140800,164334250,11250,11250,11250,11250,0
|
|
20240215,140700,164334250,11250,11270,11270,11250,58
|
|
20240215,140600,163680710,11280,11280,11280,11280,0
|
|
20240215,140500,163680710,11280,11280,11280,11280,1
|
|
20240215,140400,163669430,11270,11270,11270,11270,0
|
|
20240215,140300,163669430,11270,11260,11270,11260,3
|
|
20240215,140200,163635640,11240,11240,11240,11240,0
|
|
20240215,140100,163635640,11240,11240,11240,11240,0
|
|
20240215,140000,163635640,11240,11250,11250,11240,7
|
|
20240215,135900,163556910,11240,11240,11240,11240,2
|
|
20240215,135800,163534430,11240,11240,11240,11240,8
|
|
20240215,135700,163444510,11240,11240,11240,11240,6
|
|
20240215,135600,163377070,11240,11240,11240,11240,6
|
|
20240215,135500,163309630,11240,11240,11240,11240,4
|
|
20240215,135400,163264670,11240,11240,11240,11240,4
|
|
20240215,135300,163219710,11240,11240,11240,11240,4
|
|
20240215,135200,163174750,11240,11240,11240,11240,9
|
|
20240215,135100,163073590,11240,11240,11240,11240,4
|
|
20240215,135000,163028630,11240,11240,11240,11240,4
|
|
20240215,134900,162983670,11240,11240,11240,11240,6
|
|
20240215,134800,162916230,11240,11240,11240,11240,4
|
|
20240215,134700,162871270,11240,11240,11240,11240,4
|
|
20240215,134600,162826310,11240,11240,11240,11240,6
|
|
20240215,134500,162758870,11240,11240,11240,11240,6
|
|
20240215,134400,162691430,11240,11240,11240,11240,4
|
|
20240215,134300,162646470,11240,11240,11240,11240,6
|
|
20240215,134200,162579030,11240,11240,11240,11240,8
|
|
20240215,134100,162489110,11240,11240,11240,11240,4
|
|
20240215,134000,162444150,11240,11240,11240,11240,16
|
|
20240215,133900,162264310,11240,11240,11240,11240,6
|
|
20240215,133800,162196870,11240,11240,11240,11240,6
|
|
20240215,133700,162129430,11240,11240,11240,11240,4
|
|
20240215,133600,162084470,11240,11240,11240,11240,4
|
|
20240215,133500,162039510,11240,11240,11240,11240,4
|
|
20240215,133400,161994550,11240,11240,11240,11240,4
|
|
20240215,133300,161949590,11240,11240,11240,11240,0
|
|
20240215,133200,161949590,11240,11240,11240,11240,0
|
|
20240215,133100,161949590,11240,11240,11240,11240,0
|
|
20240215,133000,161949590,11240,11240,11240,11230,366
|
|
20240215,132900,157836950,11240,11240,11240,11240,4
|
|
20240215,132800,157791990,11250,11250,11250,11250,0
|
|
20240215,132700,157791990,11250,11250,11250,11240,87
|
|
20240215,132600,156813970,11250,11250,11250,11250,25
|
|
20240215,132500,156532720,11250,11260,11260,11250,3
|
|
20240215,132400,156498960,11250,11250,11250,11250,0
|
|
20240215,132300,156498960,11250,11250,11250,11250,0
|
|
20240215,132200,156498960,11250,11250,11250,11250,0
|
|
20240215,132100,156498960,11250,11250,11250,11250,4
|
|
20240215,132000,156453960,11270,11270,11270,11270,0
|
|
20240215,131900,156453960,11270,11270,11270,11270,0
|
|
20240215,131800,156453960,11270,11270,11270,11270,0
|
|
20240215,131700,156453960,11270,11270,11270,11270,0
|
|
20240215,131600,156453960,11270,11270,11270,11270,0
|
|
20240215,131500,156453960,11270,11270,11270,11270,78
|
|
20240215,131400,155574900,11260,11260,11260,11260,0
|
|
20240215,131300,155574900,11260,11260,11260,11260,22
|
|
20240215,131200,155327180,11250,11250,11250,11250,0
|
|
20240215,131100,155327180,11250,11250,11250,11250,0
|
|
20240215,131000,155327180,11250,11250,11250,11250,0
|
|
20240215,130900,155327180,11250,11250,11250,11250,0
|
|
20240215,130800,155327180,11250,11250,11250,11250,20
|
|
20240215,130700,155102180,11240,11230,11240,11230,34
|
|
20240215,130600,154720050,11230,11230,11230,11230,3
|
|
20240215,130500,154686360,11240,11240,11240,11240,5
|
|
20240215,130400,154630160,11230,11230,11230,11230,6
|
|
20240215,130300,154562780,11230,11230,11230,11230,6
|
|
20240215,130200,154495400,11230,11230,11230,11230,3
|
|
20240215,130100,154461710,11240,11240,11240,11240,0
|
|
20240215,130000,154461710,11240,11240,11240,11230,100
|
|
20240215,125900,153338590,11240,11240,11240,11240,0
|
|
20240215,125800,153338590,11240,11240,11240,11240,3
|
|
20240215,125700,153304870,11240,11240,11240,11240,3
|
|
20240215,125600,153271150,11250,11250,11250,11250,4
|
|
20240215,125500,153226150,11270,11270,11270,11270,0
|
|
20240215,125400,153226150,11270,11270,11270,11270,0
|
|
20240215,125300,153226150,11270,11270,11270,11230,217
|
|
20240215,125200,150787450,11270,11270,11270,11270,0
|
|
20240215,125100,150787450,11270,11270,11270,11270,0
|
|
20240215,125000,150787450,11270,11270,11270,11270,6
|
|
20240215,124900,150719830,11250,11250,11250,11250,0
|
|
20240215,124800,150719830,11250,11260,11260,11250,284
|
|
20240215,124700,147524330,11250,11310,11310,11250,1381
|
|
20240215,124600,131979420,11310,11310,11310,11310,0
|
|
20240215,124500,131979420,11310,11310,11310,11310,0
|
|
20240215,124400,131979420,11310,11310,11310,11310,0
|
|
20240215,124300,131979420,11310,11310,11310,11310,0
|
|
20240215,124200,131979420,11310,11310,11310,11310,14
|
|
20240215,124100,131821080,11310,11300,11310,11300,122
|
|
20240215,124000,130442470,11300,11300,11300,11300,0
|
|
20240215,123900,130442470,11300,11300,11300,11300,0
|
|
20240215,123800,130442470,11300,11300,11300,11300,0
|
|
20240215,123700,130442470,11300,11290,11300,11290,51
|
|
20240215,123600,129866230,11300,11300,11300,11300,260
|
|
20240215,123500,126928230,11300,11300,11300,11300,10
|
|
20240215,123400,126815230,11300,11300,11300,11300,0
|
|
20240215,123300,126815230,11300,11300,11300,11300,0
|
|
20240215,123200,126815230,11300,11300,11300,11300,6
|
|
20240215,123100,126747430,11300,11300,11300,11300,0
|
|
20240215,123000,126747430,11300,11300,11300,11300,6
|
|
20240215,122900,126679630,11300,11300,11300,11300,0
|
|
20240215,122800,126679630,11300,11300,11300,11300,6
|
|
20240215,122700,126611830,11300,11300,11300,11300,25
|
|
20240215,122600,126329330,11300,11300,11300,11300,0
|
|
20240215,122500,126329330,11300,11300,11300,11300,450
|
|
20240215,122400,121244330,11320,11320,11320,11320,1
|
|
20240215,122300,121233010,11320,11310,11320,11310,8
|
|
20240215,122200,121142470,11300,11300,11300,11300,7
|
|
20240215,122100,121063370,11290,11290,11290,11290,7
|
|
20240215,122000,120984340,11290,11290,11290,11290,0
|
|
20240215,121900,120984340,11290,11310,11310,11290,1297
|
|
20240215,121800,106323710,11310,11310,11310,11310,0
|
|
20240215,121700,106323710,11310,11320,11320,11310,49
|
|
20240215,121600,105769510,11330,11330,11330,11330,432
|
|
20240215,121500,100874950,11330,11350,11350,11330,46
|
|
20240215,121400,100353050,11350,11350,11350,11350,1
|
|
20240215,121300,100341700,11350,11350,11350,11350,0
|
|
20240215,121200,100341700,11350,11350,11350,11350,75
|
|
20240215,121100,99490450,11350,11350,11350,11350,0
|
|
20240215,121000,99490450,11350,11350,11350,11350,0
|
|
20240215,120900,99490450,11350,11340,11350,11340,40
|
|
20240215,120800,99036470,11330,11330,11330,11330,0
|
|
20240215,120700,99036470,11330,11330,11330,11330,0
|
|
20240215,120600,99036470,11330,11330,11330,11330,0
|
|
20240215,120500,99036470,11330,11330,11330,11330,0
|
|
20240215,120400,99036470,11330,11330,11330,11330,0
|
|
20240215,120300,99036470,11330,11330,11330,11330,1
|
|
20240215,120200,99025140,11330,11330,11330,11330,0
|
|
20240215,120100,99025140,11330,11330,11330,11330,0
|
|
20240215,120000,99025140,11330,11340,11350,11330,62
|
|
20240215,115900,98321610,11350,11350,11350,11350,0
|
|
20240215,115800,98321610,11350,11350,11350,11350,0
|
|
20240215,115700,98321610,11350,11350,11350,11350,0
|
|
20240215,115600,98321610,11350,11350,11350,11350,0
|
|
20240215,115500,98321610,11350,11350,11350,11350,10
|
|
20240215,115400,98208110,11350,11350,11350,11350,0
|
|
20240215,115300,98208110,11350,11350,11350,11350,0
|
|
20240215,115200,98208110,11350,11350,11350,11350,1
|
|
20240215,115100,98196760,11300,11300,11300,11300,0
|
|
20240215,115000,98196760,11300,11300,11300,11300,0
|
|
20240215,114900,98196760,11300,11300,11300,11300,0
|
|
20240215,114800,98196760,11300,11300,11300,11300,0
|
|
20240215,114700,98196760,11300,11300,11300,11300,0
|
|
20240215,114600,98196760,11300,11300,11300,11300,0
|
|
20240215,114500,98196760,11300,11300,11300,11300,0
|
|
20240215,114400,98196760,11300,11300,11300,11300,0
|
|
20240215,114300,98196760,11300,11300,11300,11300,0
|
|
20240215,114200,98196760,11300,11300,11300,11300,0
|
|
20240215,114100,98196760,11300,11300,11300,11300,0
|
|
20240215,114000,98196760,11300,11300,11300,11300,0
|
|
20240215,113900,98196760,11300,11300,11300,11300,0
|
|
20240215,113800,98196760,11300,11300,11300,11300,0
|
|
20240215,113700,98196760,11300,11300,11300,11300,0
|
|
20240215,113600,98196760,11300,11330,11350,11300,1109
|
|
20240215,113500,85614720,11320,11320,11320,11320,1
|
|
20240215,113400,85603400,11310,11310,11310,11310,3
|
|
20240215,113300,85569470,11300,11300,11300,11300,1
|
|
20240215,113200,85558170,11300,11300,11300,11300,0
|
|
20240215,113100,85558170,11300,11300,11300,11300,1
|
|
20240215,113000,85546870,11300,11300,11300,11300,2
|
|
20240215,112900,85524270,11300,11300,11300,11300,2
|
|
20240215,112800,85501670,11300,11300,11300,11300,0
|
|
20240215,112700,85501670,11300,11300,11300,11300,5
|
|
20240215,112600,85445170,11300,11300,11300,11300,0
|
|
20240215,112500,85445170,11300,11300,11300,11300,0
|
|
20240215,112400,85445170,11300,11300,11300,11300,0
|
|
20240215,112300,85445170,11300,11300,11300,11300,0
|
|
20240215,112200,85445170,11300,11300,11300,11300,0
|
|
20240215,112100,85445170,11300,11300,11300,11300,12
|
|
20240215,112000,85309570,11300,11300,11300,11300,2
|
|
20240215,111900,85286970,11300,11300,11300,11300,0
|
|
20240215,111800,85286970,11300,11300,11300,11300,0
|
|
20240215,111700,85286970,11300,11300,11300,11300,0
|
|
20240215,111600,85286970,11300,11300,11300,11300,2
|
|
20240215,111500,85264370,11300,11300,11300,11300,0
|
|
20240215,111400,85264370,11300,11300,11300,11300,0
|
|
20240215,111300,85264370,11300,11300,11300,11300,113
|
|
20240215,111200,83987470,11300,11300,11300,11300,3
|
|
20240215,111100,83953570,11300,11300,11300,11300,0
|
|
20240215,111000,83953570,11300,11300,11300,11300,0
|
|
20240215,110900,83953570,11300,11300,11300,11300,0
|
|
20240215,110800,83953570,11300,11300,11300,11300,0
|
|
20240215,110700,83953570,11300,11320,11320,11300,27
|
|
20240215,110600,83648070,11320,11320,11320,11320,0
|
|
20240215,110500,83648070,11320,11320,11320,11320,0
|
|
20240215,110400,83648070,11320,11320,11320,11320,0
|
|
20240215,110300,83648070,11320,11320,11320,11320,0
|
|
20240215,110200,83648070,11320,11320,11320,11320,0
|
|
20240215,110100,83648070,11320,11320,11320,11320,50
|
|
20240215,110000,83082070,11320,11320,11320,11320,0
|
|
20240215,105900,83082070,11320,11320,11320,11300,57
|
|
20240215,105800,82436950,11340,11340,11340,11340,24
|
|
20240215,105700,82164790,11330,11330,11330,11330,0
|
|
20240215,105600,82164790,11330,11310,11330,11310,38
|
|
20240215,105500,81734450,11300,11300,11300,11300,0
|
|
20240215,105400,81734450,11300,11310,11310,11300,14
|
|
20240215,105300,81576190,11300,11350,11350,11300,184
|
|
20240215,105200,79489040,11370,11370,11370,11370,0
|
|
20240215,105100,79489040,11370,11360,11370,11350,59
|
|
20240215,105000,78818830,11360,11360,11360,11360,30
|
|
20240215,104900,78478030,11360,11350,11360,11350,22
|
|
20240215,104800,78228260,11340,11340,11340,11340,0
|
|
20240215,104700,78228260,11340,11340,11340,11340,0
|
|
20240215,104600,78228260,11340,11340,11340,11340,3
|
|
20240215,104500,78194240,11330,11340,11380,11330,708
|
|
20240215,104400,70142070,11300,11280,11340,11280,243
|
|
20240215,104300,67387110,11270,11270,11270,11270,0
|
|
20240215,104200,67387110,11270,11320,11330,11270,116
|
|
20240215,104100,66073590,11330,11330,11330,11330,0
|
|
20240215,104000,66073590,11330,11330,11330,11330,0
|
|
20240215,103900,66073590,11330,11330,11330,11330,0
|
|
20240215,103800,66073590,11330,11330,11330,11330,0
|
|
20240215,103700,66073590,11330,11330,11330,11330,0
|
|
20240215,103600,66073590,11330,11330,11330,11330,0
|
|
20240215,103500,66073590,11330,11320,11330,11320,5
|
|
20240215,103400,66016980,11320,11320,11320,11320,0
|
|
20240215,103300,66016980,11320,11320,11320,11320,0
|
|
20240215,103200,66016980,11320,11320,11320,11320,0
|
|
20240215,103100,66016980,11320,11320,11320,11320,3
|
|
20240215,103000,65983020,11270,11270,11270,11270,0
|
|
20240215,102900,65983020,11270,11270,11270,11270,0
|
|
20240215,102800,65983020,11270,11310,11340,11270,11
|
|
20240215,102700,65858770,11270,11270,11270,11270,5
|
|
20240215,102600,65802420,11260,11260,11260,11260,0
|
|
20240215,102500,65802420,11260,11260,11260,11260,5
|
|
20240215,102400,65746120,11330,11320,11330,11320,110
|
|
20240215,102300,64499840,11330,11330,11330,11330,0
|
|
20240215,102200,64499840,11330,11330,11330,11330,5
|
|
20240215,102100,64443190,11330,11320,11330,11320,3
|
|
20240215,102000,64409220,11330,11330,11330,11330,0
|
|
20240215,101900,64409220,11330,11330,11330,11330,1
|
|
20240215,101800,64397890,11340,11290,11340,11290,10
|
|
20240215,101700,64284590,11260,11280,11280,11260,3
|
|
20240215,101600,64250790,11280,11300,11300,11280,340
|
|
20240215,101500,60409790,11300,11300,11300,11300,0
|
|
20240215,101400,60409790,11300,11320,11320,11300,514
|
|
20240215,101300,54592490,11320,11320,11320,11320,0
|
|
20240215,101200,54592490,11320,11330,11330,11320,61
|
|
20240215,101100,53901480,11330,11320,11330,11320,3
|
|
20240215,101000,53867510,11330,11330,11330,11330,0
|
|
20240215,100900,53867510,11330,11330,11330,11330,14
|
|
20240215,100800,53708890,11330,11330,11330,11330,2
|
|
20240215,100700,53686230,11330,11330,11330,11330,0
|
|
20240215,100600,53686230,11330,11330,11330,11330,38
|
|
20240215,100500,53255690,11330,11330,11330,11330,2
|
|
20240215,100400,53233030,11330,11340,11340,11330,102
|
|
20240215,100300,52076460,11340,11360,11360,11340,30
|
|
20240215,100200,51736040,11360,11370,11370,11360,61
|
|
20240215,100100,51042580,11370,11370,11370,11370,1
|
|
20240215,100000,51031210,11380,11380,11380,11380,40
|
|
20240215,095900,50576010,11360,11360,11360,11360,50
|
|
20240215,095800,50008010,11350,11360,11360,11350,17
|
|
20240215,095700,49815030,11360,11360,11360,11360,1
|
|
20240215,095600,49803670,11370,11370,11370,11370,2
|
|
20240215,095500,49780930,11370,11370,11370,11370,0
|
|
20240215,095400,49780930,11370,11370,11370,11370,0
|
|
20240215,095300,49780930,11370,11380,11380,11370,105
|
|
20240215,095200,48586050,11390,11390,11390,11390,30
|
|
20240215,095100,48244350,11390,11390,11390,11390,0
|
|
20240215,095000,48244350,11390,11390,11390,11390,59
|
|
20240215,094900,47572340,11390,11390,11390,11390,15
|
|
20240215,094800,47401490,11400,11400,11400,11400,0
|
|
20240215,094700,47401490,11400,11400,11400,11400,0
|
|
20240215,094600,47401490,11400,11350,11400,11330,726
|
|
20240215,094500,39144930,11350,11330,11350,11330,319
|
|
20240215,094400,35530460,11310,11310,11310,11310,45
|
|
20240215,094300,35021510,11310,11310,11310,11310,48
|
|
20240215,094200,34478630,11300,11300,11300,11300,367
|
|
20240215,094100,30331530,11300,11300,11300,11300,0
|
|
20240215,094000,30331530,11300,11300,11300,11300,1
|
|
20240215,093900,30320230,11290,11290,11290,11290,0
|
|
20240215,093800,30320230,11290,11290,11290,11290,0
|
|
20240215,093700,30320230,11290,11290,11290,11290,1
|
|
20240215,093600,30308940,11290,11290,11290,11290,0
|
|
20240215,093500,30308940,11290,11290,11290,11290,0
|
|
20240215,093400,30308940,11290,11280,11290,11280,32
|
|
20240215,093300,29947940,11280,11280,11280,11280,0
|
|
20240215,093200,29947940,11280,11280,11280,11280,0
|
|
20240215,093100,29947940,11280,11250,11280,11250,665
|
|
20240215,093000,22448090,11250,11250,11250,11250,8
|
|
20240215,092900,22358090,11250,11250,11250,11250,214
|
|
20240215,092800,19950590,11250,11230,11250,11230,25
|
|
20240215,092700,19669670,11250,11240,11250,11230,251
|
|
20240215,092600,16849480,11240,11240,11240,11240,60
|
|
20240215,092500,16175080,11250,11250,11250,11250,0
|
|
20240215,092400,16175080,11250,11250,11250,11250,0
|
|
20240215,092300,16175080,11250,11250,11250,11250,63
|
|
20240215,092200,15466330,11240,11240,11240,11240,72
|
|
20240215,092100,14657050,11250,11240,11250,11240,19
|
|
20240215,092000,14443480,11250,11250,11250,11250,254
|
|
20240215,091900,11585980,11270,11280,11280,11270,365
|
|
20240215,091800,7468850,11280,11280,11280,11280,0
|
|
20240215,091700,7468850,11280,11280,11280,11280,0
|
|
20240215,091600,7468850,11280,11280,11280,11280,0
|
|
20240215,091500,7468850,11280,11280,11280,11280,0
|
|
20240215,091400,7468850,11280,11280,11280,11280,0
|
|
20240215,091300,7468850,11280,11280,11280,11280,7
|
|
20240215,091200,7389890,11300,11300,11300,11290,459
|
|
20240215,091100,2203210,11250,11250,11250,11250,0
|
|
20240215,091000,2203210,11250,11250,11250,11250,0
|
|
20240215,090900,2203210,11250,11250,11250,11250,0
|
|
20240215,090800,2203210,11250,11250,11250,11250,0
|
|
20240215,090700,2203210,11250,11250,11250,11250,1
|
|
20240215,090600,2191960,11250,11250,11250,11250,0
|
|
20240215,090500,2191960,11250,11250,11250,11250,0
|
|
20240215,090400,2191960,11250,11250,11250,11250,0
|
|
20240215,090300,2191960,11250,11250,11250,11250,0
|
|
20240215,090200,2191960,11250,11250,11250,11250,0
|
|
20240215,090100,2191960,11250,11250,11250,11250,0
|
|
20240215,090000,2191960,11250,11240,11250,11240,195
|