671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200800,1364227200,60400,60400,60400,60400,544
|
|
20240215,200700,1364227200,60400,60400,60400,60400,0
|
|
20240215,200600,1364227200,60400,60400,60400,60400,0
|
|
20240215,200500,1364227200,60400,60400,60400,60400,0
|
|
20240215,200400,1364227200,60400,60400,60400,60400,0
|
|
20240215,200300,1364227200,60400,60400,60400,60400,0
|
|
20240215,200200,1364227200,60400,60400,60400,60400,0
|
|
20240215,200100,1364227200,60400,60400,60400,60400,0
|
|
20240215,200000,1364227200,60400,60400,60400,60400,0
|
|
20240215,195900,1364227200,60400,60400,60400,60400,0
|
|
20240215,195800,1364227200,60400,60400,60400,60400,0
|
|
20240215,195700,1364227200,60400,60400,60400,60400,0
|
|
20240215,195600,1364227200,60400,60400,60400,60400,0
|
|
20240215,195500,1364227200,60400,60400,60400,60400,0
|
|
20240215,195400,1364227200,60400,60400,60400,60400,0
|
|
20240215,195300,1364227200,60400,60400,60400,60400,0
|
|
20240215,195200,1364227200,60400,60400,60400,60400,0
|
|
20240215,195100,1364227200,60400,60400,60400,60400,0
|
|
20240215,195000,1364227200,60400,60400,60400,60400,0
|
|
20240215,194900,1364227200,60400,60400,60400,60400,0
|
|
20240215,194800,1364227200,60400,60400,60400,60400,0
|
|
20240215,194700,1364227200,60400,60400,60400,60400,0
|
|
20240215,194600,1364227200,60400,60400,60400,60400,0
|
|
20240215,194500,1364227200,60400,60400,60400,60400,0
|
|
20240215,194400,1364227200,60400,60400,60400,60400,0
|
|
20240215,194300,1364227200,60400,60400,60400,60400,0
|
|
20240215,194200,1364227200,60400,60400,60400,60400,0
|
|
20240215,194100,1364227200,60400,60400,60400,60400,0
|
|
20240215,194000,1364227200,60400,60400,60400,60400,0
|
|
20240215,193900,1364227200,60400,60400,60400,60400,0
|
|
20240215,193800,1364227200,60400,60400,60400,60400,544
|
|
20240215,193700,1364227200,60400,60400,60400,60400,0
|
|
20240215,193600,1364227200,60400,60400,60400,60400,0
|
|
20240215,193500,1364227200,60400,60400,60400,60400,0
|
|
20240215,193400,1364227200,60400,60400,60400,60400,0
|
|
20240215,193300,1364227200,60400,60400,60400,60400,0
|
|
20240215,193200,1364227200,60400,60400,60400,60400,0
|
|
20240215,193100,1364227200,60400,60400,60400,60400,0
|
|
20240215,193000,1364227200,60400,60400,60400,60400,0
|
|
20240215,192900,1364227200,60400,60400,60400,60400,0
|
|
20240215,192800,1364227200,60400,60400,60400,60400,0
|
|
20240215,192700,1364227200,60400,60400,60400,60400,0
|
|
20240215,192600,1364227200,60400,60400,60400,60400,0
|
|
20240215,192500,1364227200,60400,60400,60400,60400,0
|
|
20240215,192400,1364227200,60400,60400,60400,60400,0
|
|
20240215,192300,1364227200,60400,60400,60400,60400,0
|
|
20240215,192200,1364227200,60400,60400,60400,60400,0
|
|
20240215,192100,1364227200,60400,60400,60400,60400,0
|
|
20240215,192000,1364227200,60400,60400,60400,60400,0
|
|
20240215,191900,1364227200,60400,60400,60400,60400,0
|
|
20240215,191800,1364227200,60400,60400,60400,60400,0
|
|
20240215,191700,1364227200,60400,60400,60400,60400,0
|
|
20240215,191600,1364227200,60400,60400,60400,60400,0
|
|
20240215,191500,1364227200,60400,60400,60400,60400,0
|
|
20240215,191400,1364227200,60400,60400,60400,60400,0
|
|
20240215,191300,1364227200,60400,60400,60400,60400,0
|
|
20240215,191200,1364227200,60400,60400,60400,60400,0
|
|
20240215,191100,1364227200,60400,60400,60400,60400,0
|
|
20240215,191000,1364227200,60400,60400,60400,60400,0
|
|
20240215,190900,1364227200,60400,60400,60400,60400,0
|
|
20240215,190800,1364227200,60400,60400,60400,60400,544
|
|
20240215,190700,1364227200,60400,60400,60400,60400,0
|
|
20240215,190600,1364227200,60400,60400,60400,60400,0
|
|
20240215,190500,1364227200,60400,60400,60400,60400,0
|
|
20240215,190400,1364227200,60400,60400,60400,60400,0
|
|
20240215,190300,1364227200,60400,60400,60400,60400,0
|
|
20240215,190200,1364227200,60400,60400,60400,60400,0
|
|
20240215,190100,1364227200,60400,60400,60400,60400,0
|
|
20240215,190000,1364227200,60400,60400,60400,60400,0
|
|
20240215,185900,1364227200,60400,60400,60400,60400,0
|
|
20240215,185800,1364227200,60400,60400,60400,60400,0
|
|
20240215,185700,1364227200,60400,60400,60400,60400,0
|
|
20240215,185600,1364227200,60400,60400,60400,60400,0
|
|
20240215,185500,1364227200,60400,60400,60400,60400,0
|
|
20240215,185400,1364227200,60400,60400,60400,60400,0
|
|
20240215,185300,1364227200,60400,60400,60400,60400,0
|
|
20240215,185200,1364227200,60400,60400,60400,60400,0
|
|
20240215,185100,1364227200,60400,60400,60400,60400,0
|
|
20240215,185000,1364227200,60400,60400,60400,60400,0
|
|
20240215,184900,1364227200,60400,60400,60400,60400,0
|
|
20240215,184800,1364227200,60400,60400,60400,60400,0
|
|
20240215,184700,1364227200,60400,60400,60400,60400,0
|
|
20240215,184600,1364227200,60400,60400,60400,60400,0
|
|
20240215,184500,1364227200,60400,60400,60400,60400,0
|
|
20240215,184400,1364227200,60400,60400,60400,60400,0
|
|
20240215,184300,1364227200,60400,60400,60400,60400,0
|
|
20240215,184200,1364227200,60400,60400,60400,60400,0
|
|
20240215,184100,1364227200,60400,60400,60400,60400,0
|
|
20240215,184000,1364227200,60400,60400,60400,60400,0
|
|
20240215,183900,1364227200,60400,60400,60400,60400,0
|
|
20240215,183800,1364227200,60400,60400,60400,60400,544
|
|
20240215,183700,1364227200,60400,60400,60400,60400,0
|
|
20240215,183600,1364227200,60400,60400,60400,60400,0
|
|
20240215,183500,1364227200,60400,60400,60400,60400,0
|
|
20240215,183400,1364227200,60400,60400,60400,60400,0
|
|
20240215,183300,1364227200,60400,60400,60400,60400,0
|
|
20240215,183200,1364227200,60400,60400,60400,60400,0
|
|
20240215,183100,1364227200,60400,60400,60400,60400,0
|
|
20240215,183000,1364227200,60400,60400,60400,60400,0
|
|
20240215,182900,1364227200,60400,60400,60400,60400,0
|
|
20240215,182800,1364227200,60400,60400,60400,60400,0
|
|
20240215,182700,1364227200,60400,60400,60400,60400,0
|
|
20240215,182600,1364227200,60400,60400,60400,60400,0
|
|
20240215,182500,1364227200,60400,60400,60400,60400,0
|
|
20240215,182400,1364227200,60400,60400,60400,60400,0
|
|
20240215,182300,1364227200,60400,60400,60400,60400,0
|
|
20240215,182200,1364227200,60400,60400,60400,60400,0
|
|
20240215,182100,1364227200,60400,60400,60400,60400,0
|
|
20240215,182000,1364227200,60400,60400,60400,60400,0
|
|
20240215,181900,1364227200,60400,60400,60400,60400,0
|
|
20240215,181800,1364227200,60400,60400,60400,60400,0
|
|
20240215,181700,1364227200,60400,60400,60400,60400,0
|
|
20240215,181600,1364227200,60400,60400,60400,60400,0
|
|
20240215,181500,1364227200,60400,60400,60400,60400,0
|
|
20240215,181400,1364227200,60400,60400,60400,60400,0
|
|
20240215,181300,1364227200,60400,60400,60400,60400,0
|
|
20240215,181200,1364227200,60400,60400,60400,60400,0
|
|
20240215,181100,1364227200,60400,60400,60400,60400,0
|
|
20240215,181000,1364227200,60400,60400,60400,60400,0
|
|
20240215,180900,1364227200,60400,60400,60400,60400,0
|
|
20240215,180800,1364227200,60400,60400,60400,60400,544
|
|
20240215,180700,1364227200,60400,60400,60400,60400,0
|
|
20240215,180600,1364227200,60400,60400,60400,60400,0
|
|
20240215,180500,1364227200,60400,60400,60400,60400,0
|
|
20240215,180400,1364227200,60400,60400,60400,60400,0
|
|
20240215,180300,1364227200,60400,60400,60400,60400,0
|
|
20240215,180200,1364227200,60400,60400,60400,60400,0
|
|
20240215,180100,1364227200,60400,60400,60400,60400,0
|
|
20240215,180000,1364227200,60400,60400,60400,60400,0
|
|
20240215,175900,1364227200,60400,60400,60400,60400,0
|
|
20240215,175800,1364227200,60400,60400,60400,60400,0
|
|
20240215,175700,1364227200,60400,60400,60400,60400,0
|
|
20240215,175600,1364227200,60400,60400,60400,60400,0
|
|
20240215,175500,1364227200,60400,60400,60400,60400,0
|
|
20240215,175400,1364227200,60400,60400,60400,60400,0
|
|
20240215,175300,1364227200,60400,60400,60400,60400,0
|
|
20240215,175200,1364227200,60400,60400,60400,60400,0
|
|
20240215,175100,1364227200,60400,60400,60400,60400,0
|
|
20240215,175000,1364227200,60400,60400,60400,60400,0
|
|
20240215,174900,1364227200,60400,60400,60400,60400,0
|
|
20240215,174800,1364227200,60400,60400,60400,60400,0
|
|
20240215,174700,1364227200,60400,60400,60400,60400,0
|
|
20240215,174600,1364227200,60400,60400,60400,60400,0
|
|
20240215,174500,1364227200,60400,60400,60400,60400,0
|
|
20240215,174400,1364227200,60400,60400,60400,60400,0
|
|
20240215,174300,1364227200,60400,60400,60400,60400,0
|
|
20240215,174200,1364227200,60400,60400,60400,60400,0
|
|
20240215,174100,1364227200,60400,60400,60400,60400,0
|
|
20240215,174000,1364227200,60400,60400,60400,60400,0
|
|
20240215,173900,1364227200,60400,60400,60400,60400,0
|
|
20240215,173800,1364227200,60400,60400,60400,60400,544
|
|
20240215,173700,1364227200,60400,60400,60400,60400,0
|
|
20240215,173600,1364227200,60400,60400,60400,60400,0
|
|
20240215,173500,1364227200,60400,60400,60400,60400,0
|
|
20240215,173400,1364227200,60400,60400,60400,60400,0
|
|
20240215,173300,1364227200,60400,60400,60400,60400,0
|
|
20240215,173200,1364227200,60400,60400,60400,60400,0
|
|
20240215,173100,1364227200,60400,60400,60400,60400,0
|
|
20240215,173000,1364227200,60400,60400,60400,60400,0
|
|
20240215,172900,1364227200,60400,60400,60400,60400,0
|
|
20240215,172800,1364227200,60400,60400,60400,60400,0
|
|
20240215,172700,1364227200,60400,60400,60400,60400,0
|
|
20240215,172600,1364227200,60400,60400,60400,60400,0
|
|
20240215,172500,1364227200,60400,60400,60400,60400,0
|
|
20240215,172400,1364227200,60400,60400,60400,60400,0
|
|
20240215,172300,1364227200,60400,60400,60400,60400,0
|
|
20240215,172200,1364227200,60400,60400,60400,60400,0
|
|
20240215,172100,1364227200,60400,60400,60400,60400,0
|
|
20240215,172000,1364227200,60400,60400,60400,60400,0
|
|
20240215,171900,1364227200,60400,60400,60400,60400,0
|
|
20240215,171800,1364227200,60400,60400,60400,60400,0
|
|
20240215,171700,1364227200,60400,60400,60400,60400,0
|
|
20240215,171600,1364227200,60400,60400,60400,60400,0
|
|
20240215,171500,1364227200,60400,60400,60400,60400,0
|
|
20240215,171400,1364227200,60400,60400,60400,60400,0
|
|
20240215,171300,1364227200,60400,60400,60400,60400,0
|
|
20240215,171200,1364227200,60400,60400,60400,60400,0
|
|
20240215,171100,1364227200,60400,60400,60400,60400,0
|
|
20240215,171000,1364227200,60400,60400,60400,60400,0
|
|
20240215,170900,1364227200,60400,60400,60400,60400,0
|
|
20240215,170800,1364227200,60400,60400,60400,60400,544
|
|
20240215,170700,1364227200,60400,60400,60400,60400,0
|
|
20240215,170600,1364227200,60400,60400,60400,60400,0
|
|
20240215,170500,1364227200,60400,60400,60400,60400,0
|
|
20240215,170400,1364227200,60400,60400,60400,60400,0
|
|
20240215,170300,1364227200,60400,60400,60400,60400,0
|
|
20240215,170200,1364227200,60400,60400,60400,60400,0
|
|
20240215,170100,1364227200,60400,60400,60400,60400,0
|
|
20240215,170000,1364227200,60400,60400,60400,60400,0
|
|
20240215,165900,1364227200,60400,60400,60400,60400,0
|
|
20240215,165800,1364227200,60400,60400,60400,60400,0
|
|
20240215,165700,1364227200,60400,60400,60400,60400,0
|
|
20240215,165600,1364227200,60400,60400,60400,60400,0
|
|
20240215,165500,1364227200,60400,60400,60400,60400,0
|
|
20240215,165400,1364227200,60400,60400,60400,60400,0
|
|
20240215,165300,1364227200,60400,60400,60400,60400,0
|
|
20240215,165200,1364227200,60400,60400,60400,60400,0
|
|
20240215,165100,1364227200,60400,60400,60400,60400,0
|
|
20240215,165000,1364227200,60400,60400,60400,60400,0
|
|
20240215,164900,1364227200,60400,60400,60400,60400,0
|
|
20240215,164800,1364227200,60400,60400,60400,60400,0
|
|
20240215,164700,1364227200,60400,60400,60400,60400,0
|
|
20240215,164600,1364227200,60400,60400,60400,60400,0
|
|
20240215,164500,1364227200,60400,60400,60400,60400,0
|
|
20240215,164400,1364227200,60400,60400,60400,60400,0
|
|
20240215,164300,1364227200,60400,60400,60400,60400,0
|
|
20240215,164200,1364227200,60400,60400,60400,60400,0
|
|
20240215,164100,1364227200,60400,60400,60400,60400,0
|
|
20240215,164000,1364227200,60400,60400,60400,60400,0
|
|
20240215,163900,1364227200,60400,60400,60400,60400,0
|
|
20240215,163800,1364227200,60400,60400,60400,60400,544
|
|
20240215,163700,1364227200,60400,60400,60400,60400,0
|
|
20240215,163600,1364227200,60400,60400,60400,60400,0
|
|
20240215,163500,1364227200,60400,60400,60400,60400,0
|
|
20240215,163400,1364227200,60400,60400,60400,60400,0
|
|
20240215,163300,1364227200,60400,60400,60400,60400,0
|
|
20240215,163200,1364227200,60400,60400,60400,60400,0
|
|
20240215,163100,1364227200,60400,60400,60400,60400,0
|
|
20240215,163000,1364227200,60400,60400,60400,60400,0
|
|
20240215,162900,1364227200,60400,60400,60400,60400,0
|
|
20240215,162800,1364227200,60400,60400,60400,60400,0
|
|
20240215,162700,1364227200,60400,60400,60400,60400,0
|
|
20240215,162600,1364227200,60400,60400,60400,60400,0
|
|
20240215,162500,1364227200,60400,60400,60400,60400,0
|
|
20240215,162400,1364227200,60400,60400,60400,60400,0
|
|
20240215,162300,1364227200,60400,60400,60400,60400,0
|
|
20240215,162200,1364227200,60400,60400,60400,60400,0
|
|
20240215,162100,1364227200,60400,60400,60400,60400,0
|
|
20240215,162000,1364227200,60400,60400,60400,60400,0
|
|
20240215,161900,1364227200,60400,60400,60400,60400,0
|
|
20240215,161800,1364227200,60400,60400,60400,60400,0
|
|
20240215,161700,1364227200,60400,60400,60400,60400,0
|
|
20240215,161600,1364227200,60400,60400,60400,60400,0
|
|
20240215,161500,1364227200,60400,60400,60400,60400,0
|
|
20240215,161400,1364227200,60400,60400,60400,60400,0
|
|
20240215,161300,1364227200,60400,60400,60400,60400,0
|
|
20240215,161200,1364227200,60400,60400,60400,60400,0
|
|
20240215,161100,1364227200,60400,60400,60400,60400,0
|
|
20240215,161000,1364227200,60400,60400,60400,60400,0
|
|
20240215,160900,1364227200,60400,60400,60400,60400,0
|
|
20240215,160800,1364227200,60400,60400,60400,60400,544
|
|
20240215,160700,1364227200,60400,60400,60400,60400,0
|
|
20240215,160600,1364227200,60400,60400,60400,60400,0
|
|
20240215,160500,1364227200,60400,60400,60400,60400,0
|
|
20240215,160400,1364227200,60400,60400,60400,60400,0
|
|
20240215,160300,1364227200,60400,60400,60400,60400,0
|
|
20240215,160200,1364227200,60400,60400,60400,60400,0
|
|
20240215,160100,1364227200,60400,60400,60400,60400,0
|
|
20240215,160000,1364227200,60400,60400,60400,60400,0
|
|
20240215,155900,1364227200,60400,60400,60400,60400,0
|
|
20240215,155800,1364227200,60400,60400,60400,60400,0
|
|
20240215,155700,1364227200,60400,60400,60400,60400,0
|
|
20240215,155600,1364227200,60400,60400,60400,60400,0
|
|
20240215,155500,1364227200,60400,60400,60400,60400,0
|
|
20240215,155400,1364227200,60400,60400,60400,60400,0
|
|
20240215,155300,1364227200,60400,60400,60400,60400,0
|
|
20240215,155200,1364227200,60400,60400,60400,60400,0
|
|
20240215,155100,1364227200,60400,60400,60400,60400,0
|
|
20240215,155000,1364227200,60400,60400,60400,60400,0
|
|
20240215,154900,1364227200,60400,60400,60400,60400,0
|
|
20240215,154800,1364227200,60400,60400,60400,60400,0
|
|
20240215,154700,1364227200,60400,60400,60400,60400,0
|
|
20240215,154600,1364227200,60400,60400,60400,60400,0
|
|
20240215,154500,1364227200,60400,60400,60400,60400,0
|
|
20240215,154400,1364227200,60400,60400,60400,60400,0
|
|
20240215,154300,1364227200,60400,60400,60400,60400,0
|
|
20240215,154200,1364227200,60400,60400,60400,60400,0
|
|
20240215,154100,1364227200,60400,60400,60400,60400,0
|
|
20240215,154000,1364227200,60400,60400,60400,60400,0
|
|
20240215,153900,1364227200,60400,60400,60400,60400,0
|
|
20240215,153800,1364227200,60400,60400,60400,60400,544
|
|
20240215,153700,1364227200,60400,60400,60400,60400,0
|
|
20240215,153600,1364227200,60400,60400,60400,60400,0
|
|
20240215,153500,1364227200,60400,60400,60400,60400,0
|
|
20240215,153400,1364227200,60400,60400,60400,60400,0
|
|
20240215,153300,1364227200,60400,60400,60400,60400,0
|
|
20240215,153200,1364227200,60400,60400,60400,60400,0
|
|
20240215,153100,1364227200,60400,60400,60400,60400,0
|
|
20240215,153000,1364227200,60400,60400,60400,60400,544
|
|
20240215,152900,1331369600,60300,60300,60300,60300,0
|
|
20240215,152800,1331369600,60300,60300,60300,60300,0
|
|
20240215,152700,1331369600,60300,60300,60300,60300,0
|
|
20240215,152600,1331369600,60300,60300,60300,60300,0
|
|
20240215,152500,1331369600,60300,60300,60300,60300,0
|
|
20240215,152400,1331369600,60300,60300,60300,60300,0
|
|
20240215,152300,1331369600,60300,60300,60300,60300,0
|
|
20240215,152200,1331369600,60300,60300,60300,60300,0
|
|
20240215,152100,1331369600,60300,60300,60300,60300,0
|
|
20240215,152000,1331369600,60300,60300,60300,60300,0
|
|
20240215,151900,1331369600,60300,60400,60400,60300,49
|
|
20240215,151800,1328413400,60400,60300,60400,60300,150
|
|
20240215,151700,1319366400,60300,60400,60400,60300,60
|
|
20240215,151600,1315744800,60400,60200,60400,60200,78
|
|
20240215,151500,1311045600,60200,60300,60300,60200,23
|
|
20240215,151400,1309660700,60200,60300,60300,60200,131
|
|
20240215,151300,1301763200,60300,60300,60300,60300,105
|
|
20240215,151200,1295431700,60300,60400,60400,60300,58
|
|
20240215,151100,1291929000,60300,60400,60400,60300,64
|
|
20240215,151000,1288069000,60300,60200,60300,60200,26
|
|
20240215,150900,1286502000,60300,60300,60400,60300,56
|
|
20240215,150800,1283123900,60300,60300,60300,60300,125
|
|
20240215,150700,1275586400,60300,60300,60300,60200,89
|
|
20240215,150600,1270224200,60200,60200,60300,60200,60
|
|
20240215,150500,1266611200,60200,60300,60300,60200,50
|
|
20240215,150400,1263601100,60300,60200,60300,60200,102
|
|
20240215,150300,1257454500,60200,60100,60200,60000,137
|
|
20240215,150200,1249214100,60000,60000,60100,60000,155
|
|
20240215,150100,1239913500,60000,60400,60400,60000,222
|
|
20240215,150000,1226543900,60400,60200,60500,60100,441
|
|
20240215,145900,1199895600,60100,59900,60100,59800,1009
|
|
20240215,145800,1139373600,59800,59800,59900,59800,52
|
|
20240215,145700,1136263700,59800,59800,59800,59800,17
|
|
20240215,145600,1135247100,59700,59700,59700,59700,6
|
|
20240215,145500,1134888900,59700,59700,59700,59700,20
|
|
20240215,145400,1133694900,59700,59800,59800,59700,17
|
|
20240215,145300,1132678400,59800,59800,59800,59800,115
|
|
20240215,145200,1125801400,59800,59800,59900,59800,273
|
|
20240215,145100,1109471500,59900,59700,59900,59700,784
|
|
20240215,145000,1062589700,59700,59700,59700,59700,429
|
|
20240215,144900,1036978400,59600,59400,59600,59400,17
|
|
20240215,144800,1035966400,59400,59500,59500,59400,65
|
|
20240215,144700,1032104200,59600,59600,59600,59600,10
|
|
20240215,144600,1031508200,59600,59600,59600,59600,51
|
|
20240215,144500,1028468600,59600,59700,59700,59600,167
|
|
20240215,144400,1018499700,59700,59700,59700,59600,7
|
|
20240215,144300,1018082000,59500,59600,59600,59500,25
|
|
20240215,144200,1016594400,59500,59500,59500,59500,2
|
|
20240215,144100,1016475400,59400,59300,59600,59300,1428
|
|
20240215,144000,931494700,59300,59300,59300,59300,100
|
|
20240215,143900,925564700,59400,59400,59400,59400,0
|
|
20240215,143800,925564700,59400,59500,59500,59400,458
|
|
20240215,143700,898359300,59400,59400,59400,59400,263
|
|
20240215,143600,882737100,59300,59300,59300,59300,21
|
|
20240215,143500,881491800,59300,59300,59300,59300,153
|
|
20240215,143400,872418900,59200,59300,59300,59200,121
|
|
20240215,143300,865253600,59300,59200,59300,59200,23
|
|
20240215,143200,863890000,59200,59200,59200,59200,1
|
|
20240215,143100,863830800,59300,59200,59300,59200,6
|
|
20240215,143000,863475400,59200,59200,59200,59200,1
|
|
20240215,142900,863416200,59200,59100,59200,59100,304
|
|
20240215,142800,845429400,59200,59200,59200,59200,4
|
|
20240215,142700,845192600,59200,59200,59200,59200,5
|
|
20240215,142600,844896600,59200,59200,59200,59200,58
|
|
20240215,142500,841463000,59200,59200,59200,59200,85
|
|
20240215,142400,836431000,59200,59200,59200,59200,2
|
|
20240215,142300,836312600,59100,59100,59100,59100,0
|
|
20240215,142200,836312600,59100,59100,59100,59100,0
|
|
20240215,142100,836312600,59100,59100,59100,59100,0
|
|
20240215,142000,836312600,59100,59100,59100,59100,1
|
|
20240215,141900,836253500,59200,59200,59200,59200,0
|
|
20240215,141800,836253500,59200,59100,59200,59100,53
|
|
20240215,141700,833116200,59100,59000,59100,59000,7
|
|
20240215,141600,832703100,59100,59100,59100,59100,1
|
|
20240215,141500,832644000,59100,59200,59200,59100,22
|
|
20240215,141400,831342200,59200,59200,59200,59200,0
|
|
20240215,141300,831342200,59200,59200,59200,59000,8
|
|
20240215,141200,830869000,59200,59200,59200,59200,45
|
|
20240215,141100,828205000,59200,59200,59200,59200,18
|
|
20240215,141000,827139400,59300,59000,59300,59000,33
|
|
20240215,140900,825183100,59100,59100,59100,59100,0
|
|
20240215,140800,825183100,59100,59100,59100,59100,3
|
|
20240215,140700,825005800,59100,59100,59100,59100,10
|
|
20240215,140600,824414800,59100,59000,59100,59000,90
|
|
20240215,140500,819104600,59000,59000,59000,59000,1
|
|
20240215,140400,819045600,59000,59000,59000,59000,3
|
|
20240215,140300,818868600,59100,59100,59100,59100,6
|
|
20240215,140200,818514000,59100,59100,59100,59100,2
|
|
20240215,140100,818395800,59100,59100,59100,59100,0
|
|
20240215,140000,818395800,59100,59100,59100,59100,0
|
|
20240215,135900,818395800,59100,59300,59300,59100,4
|
|
20240215,135800,818158800,59300,59100,59300,59100,3
|
|
20240215,135700,817981100,59000,59000,59000,59000,1
|
|
20240215,135600,817922100,59100,59000,59300,59000,17
|
|
20240215,135500,816918000,59000,59100,59100,59000,240
|
|
20240215,135400,802757300,59200,59200,59200,59200,1
|
|
20240215,135300,802698100,59200,59200,59200,59200,0
|
|
20240215,135200,802698100,59200,59200,59300,59200,4
|
|
20240215,135100,802461200,59100,59100,59100,59100,52
|
|
20240215,135000,799388000,59100,59300,59300,59100,8
|
|
20240215,134900,798913800,59100,59100,59100,59100,0
|
|
20240215,134800,798913800,59100,59200,59200,59100,148
|
|
20240215,134700,790159100,59300,59300,59300,59300,0
|
|
20240215,134600,790159100,59300,59300,59300,59200,69
|
|
20240215,134500,786067500,59200,59200,59200,59200,1
|
|
20240215,134400,786008300,59200,59200,59200,59200,3
|
|
20240215,134300,785830700,59200,59200,59200,59200,30
|
|
20240215,134200,784054700,59200,59200,59200,59200,5
|
|
20240215,134100,783758700,59200,59200,59200,59200,0
|
|
20240215,134000,783758700,59200,59200,59200,59200,0
|
|
20240215,133900,783758700,59200,59200,59200,59200,9
|
|
20240215,133800,783225900,59200,59200,59200,59200,3
|
|
20240215,133700,783048300,59200,59200,59200,59200,103
|
|
20240215,133600,776950700,59200,59200,59200,59200,0
|
|
20240215,133500,776950700,59200,59200,59200,59200,0
|
|
20240215,133400,776950700,59200,59400,59400,59200,6
|
|
20240215,133300,776594500,59400,59400,59400,59400,20
|
|
20240215,133200,775406500,59400,59400,59400,59400,3
|
|
20240215,133100,775228300,59400,59300,59400,59300,14
|
|
20240215,133000,774397800,59300,59300,59300,59300,10
|
|
20240215,132900,773804800,59300,59300,59300,59300,20
|
|
20240215,132800,772618800,59300,59300,59300,59300,10
|
|
20240215,132700,772025800,59300,59300,59500,59300,280
|
|
20240215,132600,755397200,59300,59200,59300,59200,2
|
|
20240215,132500,755278700,59200,59200,59200,59200,3
|
|
20240215,132400,755101100,59300,59300,59400,59300,36
|
|
20240215,132300,752964400,59400,59100,59400,59100,31
|
|
20240215,132200,751127500,59100,59100,59100,59100,0
|
|
20240215,132100,751127500,59100,59100,59100,59100,0
|
|
20240215,132000,751127500,59100,59100,59100,59100,0
|
|
20240215,131900,751127500,59100,59100,59100,59100,0
|
|
20240215,131800,751127500,59100,59100,59100,59100,0
|
|
20240215,131700,751127500,59100,59100,59100,59000,90
|
|
20240215,131600,745817300,59100,59100,59100,59100,0
|
|
20240215,131500,745817300,59100,59100,59100,59100,17
|
|
20240215,131400,744812600,59100,59400,59400,59100,40
|
|
20240215,131300,742442000,59300,59300,59300,59300,4
|
|
20240215,131200,742204800,59400,59400,59400,59400,2
|
|
20240215,131100,742086000,59400,59300,59400,59100,14
|
|
20240215,131000,741257000,59500,59500,59500,59500,3
|
|
20240215,130900,741078500,59500,59300,59500,59300,6
|
|
20240215,130800,740722500,59300,59300,59500,59300,1288
|
|
20240215,130700,664190100,59300,59100,59300,59100,1492
|
|
20240215,130600,575971500,59100,59000,59100,59000,112
|
|
20240215,130500,569359300,59000,59000,59000,59000,0
|
|
20240215,130400,569359300,59000,59000,59000,59000,0
|
|
20240215,130300,569359300,59000,59100,59100,59000,7
|
|
20240215,130200,568946100,59100,59100,59100,59100,26
|
|
20240215,130100,567409500,59100,59100,59100,59100,25
|
|
20240215,130000,565932000,59000,59100,59100,59000,8
|
|
20240215,125900,565459900,59000,59000,59000,59000,0
|
|
20240215,125800,565459900,59000,59100,59100,59000,204
|
|
20240215,125700,553403900,59100,59100,59100,59100,212
|
|
20240215,125600,540874700,59100,59100,59100,59100,24
|
|
20240215,125500,539456300,59100,59100,59100,59100,10
|
|
20240215,125400,538865300,59100,59000,59100,59000,53
|
|
20240215,125300,535734000,59100,59000,59100,59000,52
|
|
20240215,125200,532665800,59000,59100,59100,59000,5
|
|
20240215,125100,532370400,59100,59100,59100,59100,29
|
|
20240215,125000,530656500,59100,59100,59100,59100,12
|
|
20240215,124900,529947300,59000,59000,59000,59000,69
|
|
20240215,124800,525876300,59000,59000,59000,59000,11
|
|
20240215,124700,525227300,59000,59000,59000,59000,1
|
|
20240215,124600,525168300,59000,59000,59000,59000,16
|
|
20240215,124500,524224300,59000,59000,59000,59000,10
|
|
20240215,124400,523634300,59000,59000,59000,59000,67
|
|
20240215,124300,519681300,58900,58900,58900,58900,0
|
|
20240215,124200,519681300,58900,58900,58900,58900,1
|
|
20240215,124100,519622400,58900,58900,58900,58900,0
|
|
20240215,124000,519622400,58900,58900,58900,58900,2
|
|
20240215,123900,519504600,58900,58900,58900,58900,17
|
|
20240215,123800,518503300,58900,58900,58900,58900,1
|
|
20240215,123700,518444400,58900,58900,58900,58900,43
|
|
20240215,123600,515911700,58800,58800,58800,58800,0
|
|
20240215,123500,515911700,58800,58800,58800,58800,26
|
|
20240215,123400,514382900,58800,58700,58800,58700,504
|
|
20240215,123300,484773800,58700,58700,58700,58700,1
|
|
20240215,123200,484715100,58700,58700,58700,58700,0
|
|
20240215,123100,484715100,58700,58700,58700,58700,0
|
|
20240215,123000,484715100,58700,58600,58700,58600,11
|
|
20240215,122900,484070000,58600,58600,58600,58600,0
|
|
20240215,122800,484070000,58600,58600,58600,58600,0
|
|
20240215,122700,484070000,58600,58600,58600,58600,2
|
|
20240215,122600,483952800,58600,58600,58600,58600,0
|
|
20240215,122500,483952800,58600,58600,58600,58600,0
|
|
20240215,122400,483952800,58600,58600,58600,58600,0
|
|
20240215,122300,483952800,58600,58600,58600,58600,0
|
|
20240215,122200,483952800,58600,58600,58600,58600,0
|
|
20240215,122100,483952800,58600,58600,58600,58600,39
|
|
20240215,122000,481667400,58600,58600,58600,58600,0
|
|
20240215,121900,481667400,58600,58600,58600,58600,10
|
|
20240215,121800,481081400,58600,58600,58600,58600,0
|
|
20240215,121700,481081400,58600,58600,58600,58600,1
|
|
20240215,121600,481022800,58600,58600,58600,58600,8
|
|
20240215,121500,480554000,58400,58400,58400,58400,0
|
|
20240215,121400,480554000,58400,58500,58500,58400,2
|
|
20240215,121300,480437100,58400,58400,58400,58400,0
|
|
20240215,121200,480437100,58400,58500,58600,58400,14
|
|
20240215,121100,479619000,58500,58500,58500,58500,3
|
|
20240215,121000,479443500,58500,58500,58500,58500,6
|
|
20240215,120900,479092500,58500,58500,58500,58500,1
|
|
20240215,120800,479034000,58500,58500,58500,58500,103
|
|
20240215,120700,473008500,58600,58600,58600,58600,1
|
|
20240215,120600,472949900,58600,58600,58600,58600,0
|
|
20240215,120500,472949900,58600,58600,58600,58600,113
|
|
20240215,120400,466328100,58600,58600,58600,58600,55
|
|
20240215,120300,463105100,58600,58600,58600,58600,3
|
|
20240215,120200,462929300,58600,58600,58600,58600,0
|
|
20240215,120100,462929300,58600,58600,58600,58600,0
|
|
20240215,120000,462929300,58600,58600,58600,58600,1
|
|
20240215,115900,462870700,58600,58600,58600,58600,4
|
|
20240215,115800,462636300,58600,58600,58600,58600,1
|
|
20240215,115700,462577700,58600,58500,58600,58500,3
|
|
20240215,115600,462402000,58500,58500,58500,58500,0
|
|
20240215,115500,462402000,58500,58500,58500,58500,0
|
|
20240215,115400,462402000,58500,58500,58500,58500,0
|
|
20240215,115300,462402000,58500,58500,58500,58500,0
|
|
20240215,115200,462402000,58500,58500,58500,58500,1
|
|
20240215,115100,462343500,58500,58500,58500,58500,4
|
|
20240215,115000,462109500,58500,58500,58500,58500,217
|
|
20240215,114900,449415000,58500,58500,58500,58500,20
|
|
20240215,114800,448245000,58500,58500,58500,58500,0
|
|
20240215,114700,448245000,58500,58500,58500,58500,5
|
|
20240215,114600,447952500,58500,58600,58600,58500,3
|
|
20240215,114500,447776800,58600,58600,58600,58600,0
|
|
20240215,114400,447776800,58600,58600,58600,58600,0
|
|
20240215,114300,447776800,58600,58600,58600,58600,6
|
|
20240215,114200,447425200,58500,58500,58500,58500,36
|
|
20240215,114100,445319200,58500,58500,58500,58500,0
|
|
20240215,114000,445319200,58500,58500,58500,58500,87
|
|
20240215,113900,440229700,58500,58500,58500,58500,0
|
|
20240215,113800,440229700,58500,58500,58500,58500,10
|
|
20240215,113700,439644700,58500,58500,58500,58500,0
|
|
20240215,113600,439644700,58500,58600,58600,58500,19
|
|
20240215,113500,438531400,58500,58500,58500,58500,2
|
|
20240215,113400,438414400,58600,58600,58600,58600,36
|
|
20240215,113300,436304800,58600,58600,58600,58600,2
|
|
20240215,113200,436187600,58600,58600,58600,58600,0
|
|
20240215,113100,436187600,58600,58600,58600,58600,53
|
|
20240215,113000,433081800,58600,58600,58600,58600,0
|
|
20240215,112900,433081800,58600,58600,58600,58600,0
|
|
20240215,112800,433081800,58600,58600,58600,58600,0
|
|
20240215,112700,433081800,58600,58600,58600,58600,0
|
|
20240215,112600,433081800,58600,58600,58600,58600,0
|
|
20240215,112500,433081800,58600,58600,58600,58600,0
|
|
20240215,112400,433081800,58600,58600,58600,58600,11
|
|
20240215,112300,432437200,58600,58600,58600,58600,100
|
|
20240215,112200,426577200,58600,58600,58600,58600,12
|
|
20240215,112100,425874000,58500,58500,58500,58500,0
|
|
20240215,112000,425874000,58500,58600,58600,58500,108
|
|
20240215,111900,419546000,58500,58500,58500,58500,0
|
|
20240215,111800,419546000,58500,58500,58500,58500,1
|
|
20240215,111700,419487500,58500,58500,58500,58500,2
|
|
20240215,111600,419370500,58500,58600,58600,58500,3
|
|
20240215,111500,419194900,58500,58600,58600,58500,6
|
|
20240215,111400,418843500,58600,58600,58600,58600,4
|
|
20240215,111300,418609100,58600,58600,58600,58600,0
|
|
20240215,111200,418609100,58600,58600,58600,58600,0
|
|
20240215,111100,418609100,58600,58600,58600,58600,1
|
|
20240215,111000,418550500,58600,58600,58600,58600,13
|
|
20240215,110900,417788700,58600,58600,58600,58600,55
|
|
20240215,110800,414565700,58500,58500,58500,58500,1
|
|
20240215,110700,414507200,58500,58500,58500,58500,4
|
|
20240215,110600,414273200,58500,58500,58500,58500,0
|
|
20240215,110500,414273200,58500,58500,58500,58500,43
|
|
20240215,110400,411757700,58500,58500,58500,58500,0
|
|
20240215,110300,411757700,58500,58500,58500,58500,0
|
|
20240215,110200,411757700,58500,58500,58500,58500,10
|
|
20240215,110100,411172700,58600,58600,58600,58600,0
|
|
20240215,110000,411172700,58600,58600,58600,58600,5
|
|
20240215,105900,410879700,58600,58600,58600,58600,0
|
|
20240215,105800,410879700,58600,58600,58600,58600,0
|
|
20240215,105700,410879700,58600,58600,58600,58600,0
|
|
20240215,105600,410879700,58600,58600,58600,58600,0
|
|
20240215,105500,410879700,58600,58500,58600,58500,77
|
|
20240215,105400,406370600,58600,58500,58600,58500,6
|
|
20240215,105300,406019500,58500,58600,58600,58500,137
|
|
20240215,105200,398004800,58600,58500,58600,58500,8
|
|
20240215,105100,397536200,58500,58500,58500,58500,29
|
|
20240215,105000,395839700,58600,58600,58600,58600,41
|
|
20240215,104900,393437100,58600,58600,58600,58600,14
|
|
20240215,104800,392616700,58600,58600,58600,58600,0
|
|
20240215,104700,392616700,58600,58600,58600,58600,0
|
|
20240215,104600,392616700,58600,58600,58600,58600,11
|
|
20240215,104500,391972100,58600,58600,58600,58600,1
|
|
20240215,104400,391913500,58500,58500,58500,58500,0
|
|
20240215,104300,391913500,58500,58500,58500,58500,1
|
|
20240215,104200,391855000,58600,58600,58600,58600,1
|
|
20240215,104100,391796400,58400,58500,58500,58400,28
|
|
20240215,104000,390159000,58500,58500,58500,58500,2
|
|
20240215,103900,390042000,58500,58600,58600,58500,16
|
|
20240215,103800,389105900,58600,58600,58600,58600,0
|
|
20240215,103700,389105900,58600,58600,58600,58600,50
|
|
20240215,103600,386175900,58600,58600,58600,58600,2
|
|
20240215,103500,386058700,58600,58600,58600,58600,1
|
|
20240215,103400,386000100,58600,58600,58600,58600,23
|
|
20240215,103300,384652300,58600,58600,58600,58600,24
|
|
20240215,103200,383245900,58600,58600,58600,58600,7
|
|
20240215,103100,382835700,58600,58600,58600,58600,0
|
|
20240215,103000,382835700,58600,58600,58600,58600,0
|
|
20240215,102900,382835700,58600,58600,58600,58600,0
|
|
20240215,102800,382835700,58600,58600,58600,58600,1
|
|
20240215,102700,382777100,58400,58400,58400,58400,0
|
|
20240215,102600,382777100,58400,58400,58400,58400,6
|
|
20240215,102500,382426700,58400,58400,58400,58400,0
|
|
20240215,102400,382426700,58400,58400,58400,58400,10
|
|
20240215,102300,381842700,58400,58400,58400,58400,0
|
|
20240215,102200,381842700,58400,58400,58400,58400,40
|
|
20240215,102100,379506700,58400,58400,58400,58400,78
|
|
20240215,102000,374951500,58400,58400,58400,58400,11
|
|
20240215,101900,374309100,58400,58500,58500,58400,116
|
|
20240215,101800,367530900,58500,58600,58700,58500,851
|
|
20240215,101700,317737300,58600,58600,58600,58600,121
|
|
20240215,101600,310646700,58700,58700,58700,58600,153
|
|
20240215,101500,301668100,58800,58800,58800,58800,1
|
|
20240215,101400,301609300,58800,58800,58800,58800,5
|
|
20240215,101300,301315300,58800,58800,58800,58800,2
|
|
20240215,101200,301197700,58700,58800,58800,58700,37
|
|
20240215,101100,299023800,58800,58700,58800,58700,6
|
|
20240215,101000,298671300,58800,58800,58800,58800,26
|
|
20240215,100900,297142500,58800,58800,58800,58800,69
|
|
20240215,100800,293085300,58800,59000,59100,58800,152
|
|
20240215,100700,284131400,59000,59000,59000,59000,0
|
|
20240215,100600,284131400,59000,59000,59000,59000,15
|
|
20240215,100500,283246400,59000,59000,59000,59000,34
|
|
20240215,100400,281240400,59000,59000,59000,59000,30
|
|
20240215,100300,279470400,59000,59000,59000,59000,0
|
|
20240215,100200,279470400,59000,59000,59000,59000,0
|
|
20240215,100100,279470400,59000,59000,59000,59000,48
|
|
20240215,100000,276638400,59100,59100,59100,59100,6
|
|
20240215,095900,276283800,59000,59000,59000,59000,62
|
|
20240215,095800,272625800,58900,59000,59000,58900,41
|
|
20240215,095700,270207500,59100,59100,59100,59100,1
|
|
20240215,095600,270148400,59100,59100,59100,59100,15
|
|
20240215,095500,269261900,59100,59000,59100,59000,7
|
|
20240215,095400,268848300,58900,59000,59000,58900,251
|
|
20240215,095300,254061200,59100,59100,59100,59100,223
|
|
20240215,095200,240881900,59100,59100,59100,59100,119
|
|
20240215,095100,233849000,59100,59000,59100,59000,22
|
|
20240215,095000,232549000,59000,59000,59000,59000,0
|
|
20240215,094900,232549000,59000,59000,59000,59000,51
|
|
20240215,094800,229540000,59000,59000,59000,59000,7
|
|
20240215,094700,229127000,59000,59000,59000,59000,12
|
|
20240215,094600,228419000,59000,59000,59000,59000,60
|
|
20240215,094500,224879000,59000,59000,59000,58900,230
|
|
20240215,094400,211310500,59000,59000,59000,59000,10
|
|
20240215,094300,210720500,59000,59000,59000,59000,20
|
|
20240215,094200,209540500,59000,58900,59000,58900,18
|
|
20240215,094100,208479500,58900,58900,59000,58900,9
|
|
20240215,094000,207948900,59000,59000,59000,59000,8
|
|
20240215,093900,207476900,59000,59000,59000,58900,119
|
|
20240215,093800,200461900,59000,58900,59000,58900,8
|
|
20240215,093700,199990500,59000,59000,59000,59000,20
|
|
20240215,093600,198810500,59000,59000,59000,59000,12
|
|
20240215,093500,198102500,59100,59100,59100,59100,10
|
|
20240215,093400,197511500,59100,58900,59100,58900,19
|
|
20240215,093300,196389600,58900,59100,59100,58900,15
|
|
20240215,093200,195503700,59100,59100,59200,59100,36
|
|
20240215,093100,193374900,59100,59100,59100,59100,8
|
|
20240215,093000,192902100,59100,58900,59100,58900,215
|
|
20240215,092900,180223800,58900,58900,58900,58900,0
|
|
20240215,092800,180223800,58900,58700,58900,58700,35
|
|
20240215,092700,178166200,58600,58800,58800,58600,123
|
|
20240215,092600,170949100,58800,58800,58900,58700,238
|
|
20240215,092500,156964400,58900,58900,58900,58900,102
|
|
20240215,092400,150956600,58900,58900,58900,58900,1
|
|
20240215,092300,150897700,58800,58800,58800,58800,60
|
|
20240215,092200,147369700,58800,58800,58800,58800,9
|
|
20240215,092100,146840500,58800,58800,58800,58700,34
|
|
20240215,092000,144843800,58800,58800,58800,58800,56
|
|
20240215,091900,141551000,58700,58700,58700,58700,89
|
|
20240215,091800,136326700,58800,58900,59000,58800,151
|
|
20240215,091700,127429100,58800,58800,58800,58800,12
|
|
20240215,091600,126723500,58800,58800,58800,58800,9
|
|
20240215,091500,126194300,58800,58800,58800,58800,261
|
|
20240215,091400,110847500,58900,58900,59000,58900,53
|
|
20240215,091300,107725300,58900,58800,58900,58800,193
|
|
20240215,091200,96376700,58800,58800,58800,58800,2
|
|
20240215,091100,96259100,58600,58600,58600,58600,10
|
|
20240215,091000,95673100,58600,58600,58600,58600,253
|
|
20240215,090900,80847300,58800,58900,58900,58600,176
|
|
20240215,090800,70501200,58700,58700,58700,58700,2
|
|
20240215,090700,70383800,58600,58600,58600,58600,31
|
|
20240215,090600,68567200,58600,58600,58600,58600,134
|
|
20240215,090500,60714800,58600,58700,58800,58600,182
|
|
20240215,090400,50034400,58900,58900,59100,58900,54
|
|
20240215,090300,46847800,58900,59100,59100,58800,200
|
|
20240215,090200,35076400,59000,58800,59000,58800,38
|
|
20240215,090100,32834600,58800,59300,59300,58800,174
|
|
20240215,090000,22593300,59000,58800,59000,58800,379
|