671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200800,407225940,10550,10550,10550,10550,91
|
|
20240215,200700,407225940,10550,10550,10550,10550,0
|
|
20240215,200600,407225940,10550,10550,10550,10550,0
|
|
20240215,200500,407225940,10550,10550,10550,10550,0
|
|
20240215,200400,407225940,10550,10550,10550,10550,0
|
|
20240215,200300,407225940,10550,10550,10550,10550,0
|
|
20240215,200200,407225940,10550,10550,10550,10550,0
|
|
20240215,200100,407225940,10550,10550,10550,10550,0
|
|
20240215,200000,407225940,10550,10550,10550,10550,0
|
|
20240215,195900,407225940,10550,10550,10550,10550,0
|
|
20240215,195800,407225940,10550,10550,10550,10550,0
|
|
20240215,195700,407225940,10550,10550,10550,10550,0
|
|
20240215,195600,407225940,10550,10550,10550,10550,0
|
|
20240215,195500,407225940,10550,10550,10550,10550,0
|
|
20240215,195400,407225940,10550,10550,10550,10550,0
|
|
20240215,195300,407225940,10550,10550,10550,10550,0
|
|
20240215,195200,407225940,10550,10550,10550,10550,0
|
|
20240215,195100,407225940,10550,10550,10550,10550,0
|
|
20240215,195000,407225940,10550,10550,10550,10550,0
|
|
20240215,194900,407225940,10550,10550,10550,10550,0
|
|
20240215,194800,407225940,10550,10550,10550,10550,0
|
|
20240215,194700,407225940,10550,10550,10550,10550,0
|
|
20240215,194600,407225940,10550,10550,10550,10550,0
|
|
20240215,194500,407225940,10550,10550,10550,10550,0
|
|
20240215,194400,407225940,10550,10550,10550,10550,0
|
|
20240215,194300,407225940,10550,10550,10550,10550,0
|
|
20240215,194200,407225940,10550,10550,10550,10550,0
|
|
20240215,194100,407225940,10550,10550,10550,10550,0
|
|
20240215,194000,407225940,10550,10550,10550,10550,0
|
|
20240215,193900,407225940,10550,10550,10550,10550,0
|
|
20240215,193800,407225940,10550,10550,10550,10550,91
|
|
20240215,193700,407225940,10550,10550,10550,10550,0
|
|
20240215,193600,407225940,10550,10550,10550,10550,0
|
|
20240215,193500,407225940,10550,10550,10550,10550,0
|
|
20240215,193400,407225940,10550,10550,10550,10550,0
|
|
20240215,193300,407225940,10550,10550,10550,10550,0
|
|
20240215,193200,407225940,10550,10550,10550,10550,0
|
|
20240215,193100,407225940,10550,10550,10550,10550,0
|
|
20240215,193000,407225940,10550,10550,10550,10550,0
|
|
20240215,192900,407225940,10550,10550,10550,10550,0
|
|
20240215,192800,407225940,10550,10550,10550,10550,0
|
|
20240215,192700,407225940,10550,10550,10550,10550,0
|
|
20240215,192600,407225940,10550,10550,10550,10550,0
|
|
20240215,192500,407225940,10550,10550,10550,10550,0
|
|
20240215,192400,407225940,10550,10550,10550,10550,0
|
|
20240215,192300,407225940,10550,10550,10550,10550,0
|
|
20240215,192200,407225940,10550,10550,10550,10550,0
|
|
20240215,192100,407225940,10550,10550,10550,10550,0
|
|
20240215,192000,407225940,10550,10550,10550,10550,0
|
|
20240215,191900,407225940,10550,10550,10550,10550,0
|
|
20240215,191800,407225940,10550,10550,10550,10550,0
|
|
20240215,191700,407225940,10550,10550,10550,10550,0
|
|
20240215,191600,407225940,10550,10550,10550,10550,0
|
|
20240215,191500,407225940,10550,10550,10550,10550,0
|
|
20240215,191400,407225940,10550,10550,10550,10550,0
|
|
20240215,191300,407225940,10550,10550,10550,10550,0
|
|
20240215,191200,407225940,10550,10550,10550,10550,0
|
|
20240215,191100,407225940,10550,10550,10550,10550,0
|
|
20240215,191000,407225940,10550,10550,10550,10550,0
|
|
20240215,190900,407225940,10550,10550,10550,10550,0
|
|
20240215,190800,407225940,10550,10550,10550,10550,91
|
|
20240215,190700,407225940,10550,10550,10550,10550,0
|
|
20240215,190600,407225940,10550,10550,10550,10550,0
|
|
20240215,190500,407225940,10550,10550,10550,10550,0
|
|
20240215,190400,407225940,10550,10550,10550,10550,0
|
|
20240215,190300,407225940,10550,10550,10550,10550,0
|
|
20240215,190200,407225940,10550,10550,10550,10550,0
|
|
20240215,190100,407225940,10550,10550,10550,10550,0
|
|
20240215,190000,407225940,10550,10550,10550,10550,0
|
|
20240215,185900,407225940,10550,10550,10550,10550,0
|
|
20240215,185800,407225940,10550,10550,10550,10550,0
|
|
20240215,185700,407225940,10550,10550,10550,10550,0
|
|
20240215,185600,407225940,10550,10550,10550,10550,0
|
|
20240215,185500,407225940,10550,10550,10550,10550,0
|
|
20240215,185400,407225940,10550,10550,10550,10550,0
|
|
20240215,185300,407225940,10550,10550,10550,10550,0
|
|
20240215,185200,407225940,10550,10550,10550,10550,0
|
|
20240215,185100,407225940,10550,10550,10550,10550,0
|
|
20240215,185000,407225940,10550,10550,10550,10550,0
|
|
20240215,184900,407225940,10550,10550,10550,10550,0
|
|
20240215,184800,407225940,10550,10550,10550,10550,0
|
|
20240215,184700,407225940,10550,10550,10550,10550,0
|
|
20240215,184600,407225940,10550,10550,10550,10550,0
|
|
20240215,184500,407225940,10550,10550,10550,10550,0
|
|
20240215,184400,407225940,10550,10550,10550,10550,0
|
|
20240215,184300,407225940,10550,10550,10550,10550,0
|
|
20240215,184200,407225940,10550,10550,10550,10550,0
|
|
20240215,184100,407225940,10550,10550,10550,10550,0
|
|
20240215,184000,407225940,10550,10550,10550,10550,0
|
|
20240215,183900,407225940,10550,10550,10550,10550,0
|
|
20240215,183800,407225940,10550,10550,10550,10550,91
|
|
20240215,183700,407225940,10550,10550,10550,10550,0
|
|
20240215,183600,407225940,10550,10550,10550,10550,0
|
|
20240215,183500,407225940,10550,10550,10550,10550,0
|
|
20240215,183400,407225940,10550,10550,10550,10550,0
|
|
20240215,183300,407225940,10550,10550,10550,10550,0
|
|
20240215,183200,407225940,10550,10550,10550,10550,0
|
|
20240215,183100,407225940,10550,10550,10550,10550,0
|
|
20240215,183000,407225940,10550,10550,10550,10550,0
|
|
20240215,182900,407225940,10550,10550,10550,10550,0
|
|
20240215,182800,407225940,10550,10550,10550,10550,0
|
|
20240215,182700,407225940,10550,10550,10550,10550,0
|
|
20240215,182600,407225940,10550,10550,10550,10550,0
|
|
20240215,182500,407225940,10550,10550,10550,10550,0
|
|
20240215,182400,407225940,10550,10550,10550,10550,0
|
|
20240215,182300,407225940,10550,10550,10550,10550,0
|
|
20240215,182200,407225940,10550,10550,10550,10550,0
|
|
20240215,182100,407225940,10550,10550,10550,10550,0
|
|
20240215,182000,407225940,10550,10550,10550,10550,0
|
|
20240215,181900,407225940,10550,10550,10550,10550,0
|
|
20240215,181800,407225940,10550,10550,10550,10550,0
|
|
20240215,181700,407225940,10550,10550,10550,10550,0
|
|
20240215,181600,407225940,10550,10550,10550,10550,0
|
|
20240215,181500,407225940,10550,10550,10550,10550,0
|
|
20240215,181400,407225940,10550,10550,10550,10550,0
|
|
20240215,181300,407225940,10550,10550,10550,10550,0
|
|
20240215,181200,407225940,10550,10550,10550,10550,0
|
|
20240215,181100,407225940,10550,10550,10550,10550,0
|
|
20240215,181000,407225940,10550,10550,10550,10550,0
|
|
20240215,180900,407225940,10550,10550,10550,10550,0
|
|
20240215,180800,407225940,10550,10550,10550,10550,91
|
|
20240215,180700,407225940,10550,10550,10550,10550,0
|
|
20240215,180600,407225940,10550,10550,10550,10550,0
|
|
20240215,180500,407225940,10550,10550,10550,10550,0
|
|
20240215,180400,407225940,10550,10550,10550,10550,0
|
|
20240215,180300,407225940,10550,10550,10550,10550,0
|
|
20240215,180200,407225940,10550,10550,10550,10550,0
|
|
20240215,180100,407225940,10550,10550,10550,10550,0
|
|
20240215,180000,407225940,10550,10550,10550,10550,0
|
|
20240215,175900,407225940,10550,10550,10550,10550,0
|
|
20240215,175800,407225940,10550,10550,10550,10550,0
|
|
20240215,175700,407225940,10550,10550,10550,10550,0
|
|
20240215,175600,407225940,10550,10550,10550,10550,0
|
|
20240215,175500,407225940,10550,10550,10550,10550,0
|
|
20240215,175400,407225940,10550,10550,10550,10550,0
|
|
20240215,175300,407225940,10550,10550,10550,10550,0
|
|
20240215,175200,407225940,10550,10550,10550,10550,0
|
|
20240215,175100,407225940,10550,10550,10550,10550,0
|
|
20240215,175000,407225940,10550,10550,10550,10550,0
|
|
20240215,174900,407225940,10550,10550,10550,10550,0
|
|
20240215,174800,407225940,10550,10550,10550,10550,0
|
|
20240215,174700,407225940,10550,10550,10550,10550,0
|
|
20240215,174600,407225940,10550,10550,10550,10550,0
|
|
20240215,174500,407225940,10550,10550,10550,10550,0
|
|
20240215,174400,407225940,10550,10550,10550,10550,0
|
|
20240215,174300,407225940,10550,10550,10550,10550,0
|
|
20240215,174200,407225940,10550,10550,10550,10550,0
|
|
20240215,174100,407225940,10550,10550,10550,10550,0
|
|
20240215,174000,407225940,10550,10550,10550,10550,0
|
|
20240215,173900,407225940,10550,10550,10550,10550,0
|
|
20240215,173800,407225940,10550,10550,10550,10550,91
|
|
20240215,173700,407225940,10550,10550,10550,10550,0
|
|
20240215,173600,407225940,10550,10550,10550,10550,0
|
|
20240215,173500,407225940,10550,10550,10550,10550,0
|
|
20240215,173400,407225940,10550,10550,10550,10550,0
|
|
20240215,173300,407225940,10550,10550,10550,10550,0
|
|
20240215,173200,407225940,10550,10550,10550,10550,0
|
|
20240215,173100,407225940,10550,10550,10550,10550,0
|
|
20240215,173000,407225940,10550,10550,10550,10550,0
|
|
20240215,172900,407225940,10550,10550,10550,10550,0
|
|
20240215,172800,407225940,10550,10550,10550,10550,0
|
|
20240215,172700,407225940,10550,10550,10550,10550,0
|
|
20240215,172600,407225940,10550,10550,10550,10550,0
|
|
20240215,172500,407225940,10550,10550,10550,10550,0
|
|
20240215,172400,407225940,10550,10550,10550,10550,0
|
|
20240215,172300,407225940,10550,10550,10550,10550,0
|
|
20240215,172200,407225940,10550,10550,10550,10550,0
|
|
20240215,172100,407225940,10550,10550,10550,10550,0
|
|
20240215,172000,407225940,10550,10550,10550,10550,0
|
|
20240215,171900,407225940,10550,10550,10550,10550,0
|
|
20240215,171800,407225940,10550,10550,10550,10550,0
|
|
20240215,171700,407225940,10550,10550,10550,10550,0
|
|
20240215,171600,407225940,10550,10550,10550,10550,0
|
|
20240215,171500,407225940,10550,10550,10550,10550,0
|
|
20240215,171400,407225940,10550,10550,10550,10550,0
|
|
20240215,171300,407225940,10550,10550,10550,10550,0
|
|
20240215,171200,407225940,10550,10550,10550,10550,0
|
|
20240215,171100,407225940,10550,10550,10550,10550,0
|
|
20240215,171000,407225940,10550,10550,10550,10550,0
|
|
20240215,170900,407225940,10550,10550,10550,10550,0
|
|
20240215,170800,407225940,10550,10550,10550,10550,91
|
|
20240215,170700,407225940,10550,10550,10550,10550,0
|
|
20240215,170600,407225940,10550,10550,10550,10550,0
|
|
20240215,170500,407225940,10550,10550,10550,10550,0
|
|
20240215,170400,407225940,10550,10550,10550,10550,0
|
|
20240215,170300,407225940,10550,10550,10550,10550,0
|
|
20240215,170200,407225940,10550,10550,10550,10550,0
|
|
20240215,170100,407225940,10550,10550,10550,10550,0
|
|
20240215,170000,407225940,10550,10550,10550,10550,0
|
|
20240215,165900,407225940,10550,10550,10550,10550,0
|
|
20240215,165800,407225940,10550,10550,10550,10550,0
|
|
20240215,165700,407225940,10550,10550,10550,10550,0
|
|
20240215,165600,407225940,10550,10550,10550,10550,0
|
|
20240215,165500,407225940,10550,10550,10550,10550,0
|
|
20240215,165400,407225940,10550,10550,10550,10550,0
|
|
20240215,165300,407225940,10550,10550,10550,10550,0
|
|
20240215,165200,407225940,10550,10550,10550,10550,0
|
|
20240215,165100,407225940,10550,10550,10550,10550,0
|
|
20240215,165000,407225940,10550,10550,10550,10550,0
|
|
20240215,164900,407225940,10550,10550,10550,10550,0
|
|
20240215,164800,407225940,10550,10550,10550,10550,0
|
|
20240215,164700,407225940,10550,10550,10550,10550,0
|
|
20240215,164600,407225940,10550,10550,10550,10550,0
|
|
20240215,164500,407225940,10550,10550,10550,10550,0
|
|
20240215,164400,407225940,10550,10550,10550,10550,0
|
|
20240215,164300,407225940,10550,10550,10550,10550,0
|
|
20240215,164200,407225940,10550,10550,10550,10550,0
|
|
20240215,164100,407225940,10550,10550,10550,10550,0
|
|
20240215,164000,407225940,10550,10550,10550,10550,0
|
|
20240215,163900,407225940,10550,10550,10550,10550,0
|
|
20240215,163800,407225940,10550,10550,10550,10550,91
|
|
20240215,163700,407225940,10550,10550,10550,10550,0
|
|
20240215,163600,407225940,10550,10550,10550,10550,0
|
|
20240215,163500,407225940,10550,10550,10550,10550,0
|
|
20240215,163400,407225940,10550,10550,10550,10550,0
|
|
20240215,163300,407225940,10550,10550,10550,10550,0
|
|
20240215,163200,407225940,10550,10550,10550,10550,0
|
|
20240215,163100,407225940,10550,10550,10550,10550,0
|
|
20240215,163000,407225940,10550,10550,10550,10550,0
|
|
20240215,162900,407225940,10550,10550,10550,10550,0
|
|
20240215,162800,407225940,10550,10550,10550,10550,0
|
|
20240215,162700,407225940,10550,10550,10550,10550,0
|
|
20240215,162600,407225940,10550,10550,10550,10550,0
|
|
20240215,162500,407225940,10550,10550,10550,10550,0
|
|
20240215,162400,407225940,10550,10550,10550,10550,0
|
|
20240215,162300,407225940,10550,10550,10550,10550,0
|
|
20240215,162200,407225940,10550,10550,10550,10550,0
|
|
20240215,162100,407225940,10550,10550,10550,10550,0
|
|
20240215,162000,407225940,10550,10550,10550,10550,0
|
|
20240215,161900,407225940,10550,10550,10550,10550,0
|
|
20240215,161800,407225940,10550,10550,10550,10550,0
|
|
20240215,161700,407225940,10550,10550,10550,10550,0
|
|
20240215,161600,407225940,10550,10550,10550,10550,0
|
|
20240215,161500,407225940,10550,10550,10550,10550,0
|
|
20240215,161400,407225940,10550,10550,10550,10550,0
|
|
20240215,161300,407225940,10550,10550,10550,10550,0
|
|
20240215,161200,407225940,10550,10550,10550,10550,0
|
|
20240215,161100,407225940,10550,10550,10550,10550,0
|
|
20240215,161000,407225940,10550,10550,10550,10550,0
|
|
20240215,160900,407225940,10550,10550,10550,10550,0
|
|
20240215,160800,407225940,10550,10550,10550,10550,91
|
|
20240215,160700,407225940,10550,10550,10550,10550,0
|
|
20240215,160600,407225940,10550,10550,10550,10550,0
|
|
20240215,160500,407225940,10550,10550,10550,10550,0
|
|
20240215,160400,407225940,10550,10550,10550,10550,0
|
|
20240215,160300,407225940,10550,10550,10550,10550,0
|
|
20240215,160200,407225940,10550,10550,10550,10550,0
|
|
20240215,160100,407225940,10550,10550,10550,10550,0
|
|
20240215,160000,407225940,10550,10550,10550,10550,0
|
|
20240215,155900,407225940,10550,10550,10550,10550,0
|
|
20240215,155800,407225940,10550,10550,10550,10550,0
|
|
20240215,155700,407225940,10550,10550,10550,10550,0
|
|
20240215,155600,407225940,10550,10550,10550,10550,0
|
|
20240215,155500,407225940,10550,10550,10550,10550,0
|
|
20240215,155400,407225940,10550,10550,10550,10550,0
|
|
20240215,155300,407225940,10550,10550,10550,10550,0
|
|
20240215,155200,407225940,10550,10550,10550,10550,0
|
|
20240215,155100,407225940,10550,10550,10550,10550,0
|
|
20240215,155000,407225940,10550,10550,10550,10550,0
|
|
20240215,154900,407225940,10550,10550,10550,10550,0
|
|
20240215,154800,407225940,10550,10550,10550,10550,0
|
|
20240215,154700,407225940,10550,10550,10550,10550,0
|
|
20240215,154600,407225940,10550,10550,10550,10550,0
|
|
20240215,154500,407225940,10550,10550,10550,10550,0
|
|
20240215,154400,407225940,10550,10550,10550,10550,0
|
|
20240215,154300,407225940,10550,10550,10550,10550,0
|
|
20240215,154200,407225940,10550,10550,10550,10550,0
|
|
20240215,154100,407225940,10550,10550,10550,10550,0
|
|
20240215,154000,407225940,10550,10550,10550,10550,0
|
|
20240215,153900,407225940,10550,10550,10550,10550,0
|
|
20240215,153800,407225940,10550,10550,10550,10550,91
|
|
20240215,153700,407225940,10550,10550,10550,10550,0
|
|
20240215,153600,407225940,10550,10550,10550,10550,0
|
|
20240215,153500,407225940,10550,10550,10550,10550,0
|
|
20240215,153400,407225940,10550,10550,10550,10550,0
|
|
20240215,153300,407225940,10550,10550,10550,10550,0
|
|
20240215,153200,407225940,10550,10550,10550,10550,0
|
|
20240215,153100,407225940,10550,10550,10550,10550,0
|
|
20240215,153000,407225940,10550,10550,10550,10550,91
|
|
20240215,152900,406265890,10500,10500,10500,10500,0
|
|
20240215,152800,406265890,10500,10500,10500,10500,0
|
|
20240215,152700,406265890,10500,10500,10500,10500,0
|
|
20240215,152600,406265890,10500,10500,10500,10500,0
|
|
20240215,152500,406265890,10500,10500,10500,10500,0
|
|
20240215,152400,406265890,10500,10500,10500,10500,0
|
|
20240215,152300,406265890,10500,10500,10500,10500,0
|
|
20240215,152200,406265890,10500,10500,10500,10500,0
|
|
20240215,152100,406265890,10500,10500,10500,10500,0
|
|
20240215,152000,406265890,10500,10500,10500,10500,0
|
|
20240215,151900,406265890,10500,10550,10550,10500,356
|
|
20240215,151800,402512690,10500,10500,10500,10500,1
|
|
20240215,151700,402502190,10560,10560,10560,10560,88
|
|
20240215,151600,401572910,10510,10510,10510,10510,10
|
|
20240215,151500,401467810,10510,10510,10510,10510,0
|
|
20240215,151400,401467810,10510,10510,10510,10510,40
|
|
20240215,151300,401047410,10560,10560,10560,10560,0
|
|
20240215,151200,401047410,10560,10560,10560,10560,0
|
|
20240215,151100,401047410,10560,10560,10560,10560,1
|
|
20240215,151000,401036850,10500,10550,10550,10500,180
|
|
20240215,150900,399146740,10500,10500,10500,10500,78
|
|
20240215,150800,398327740,10490,10490,10490,10480,170
|
|
20240215,150700,396544470,10480,10480,10480,10480,0
|
|
20240215,150600,396544470,10480,10500,10560,10480,1186
|
|
20240215,150500,384110960,10510,10510,10560,10510,53
|
|
20240215,150400,383553880,10560,10550,10560,10550,30
|
|
20240215,150300,383237280,10550,10550,10550,10550,30
|
|
20240215,150200,382920780,10550,10550,10550,10550,216
|
|
20240215,150100,380641980,10550,10550,10550,10550,1
|
|
20240215,150000,380631430,10500,10500,10500,10500,1
|
|
20240215,145900,380620930,10500,10560,10560,10500,54
|
|
20240215,145800,380050870,10500,10500,10500,10500,0
|
|
20240215,145700,380050870,10500,10500,10500,10500,0
|
|
20240215,145600,380050870,10500,10500,10500,10500,1
|
|
20240215,145500,380040370,10500,10500,10500,10500,0
|
|
20240215,145400,380040370,10500,10500,10500,10500,3
|
|
20240215,145300,380008870,10530,10530,10530,10530,0
|
|
20240215,145200,380008870,10530,10530,10530,10530,94
|
|
20240215,145100,379019050,10530,10530,10530,10530,1
|
|
20240215,145000,379008520,10500,10520,10530,10490,418
|
|
20240215,144900,374619400,10520,10520,10520,10520,3
|
|
20240215,144800,374587840,10520,10520,10520,10520,6
|
|
20240215,144700,374524720,10520,10520,10520,10520,5
|
|
20240215,144600,374472120,10520,10520,10520,10520,0
|
|
20240215,144500,374472120,10520,10530,10560,10520,48
|
|
20240215,144400,373966730,10560,10560,10560,10560,1
|
|
20240215,144300,373956170,10520,10560,10560,10520,4
|
|
20240215,144200,373914050,10520,10530,10530,10520,3
|
|
20240215,144100,373882470,10530,10530,10530,10530,3
|
|
20240215,144000,373850880,10520,10540,10540,10520,135
|
|
20240215,143900,372429270,10560,10540,10560,10540,151
|
|
20240215,143800,370837710,10540,10560,10560,10540,4
|
|
20240215,143700,370795520,10560,10560,10560,10560,0
|
|
20240215,143600,370795520,10560,10560,10560,10560,145
|
|
20240215,143500,369264320,10550,10550,10550,10550,0
|
|
20240215,143400,369264320,10550,10550,10550,10550,51
|
|
20240215,143300,368726270,10550,10550,10550,10550,3
|
|
20240215,143200,368694620,10580,10580,10580,10580,0
|
|
20240215,143100,368694620,10580,10580,10580,10580,0
|
|
20240215,143000,368694620,10580,10580,10580,10580,30
|
|
20240215,142900,368377220,10580,10580,10580,10580,1
|
|
20240215,142800,368366640,10540,10540,10540,10540,0
|
|
20240215,142700,368366640,10540,10540,10540,10540,3
|
|
20240215,142600,368335020,10580,10580,10580,10580,0
|
|
20240215,142500,368335020,10580,10580,10580,10580,283
|
|
20240215,142400,365340880,10580,10580,10580,10580,0
|
|
20240215,142300,365340880,10580,10580,10580,10580,0
|
|
20240215,142200,365340880,10580,10550,10580,10540,73
|
|
20240215,142100,364570730,10550,10560,10560,10550,431
|
|
20240215,142000,360023130,10580,10580,10580,10580,0
|
|
20240215,141900,360023130,10580,10580,10580,10580,0
|
|
20240215,141800,360023130,10580,10560,10580,10560,2
|
|
20240215,141700,360001990,10580,10560,10580,10560,33
|
|
20240215,141600,359653470,10590,10590,10590,10590,0
|
|
20240215,141500,359653470,10590,10590,10590,10590,0
|
|
20240215,141400,359653470,10590,10590,10590,10590,0
|
|
20240215,141300,359653470,10590,10590,10590,10590,1
|
|
20240215,141200,359642880,10550,10550,10550,10550,0
|
|
20240215,141100,359642880,10550,10550,10550,10550,3
|
|
20240215,141000,359611230,10550,10550,10550,10550,0
|
|
20240215,140900,359611230,10550,10550,10550,10550,1
|
|
20240215,140800,359600680,10550,10550,10550,10550,0
|
|
20240215,140700,359600680,10550,10600,10600,10550,11
|
|
20240215,140600,359484580,10550,10550,10550,10550,3
|
|
20240215,140500,359452930,10600,10600,10600,10600,0
|
|
20240215,140400,359452930,10600,10600,10600,10600,0
|
|
20240215,140300,359452930,10600,10600,10600,10600,7
|
|
20240215,140200,359378730,10550,10580,10580,10550,277
|
|
20240215,140100,356454860,10600,10580,10600,10580,23
|
|
20240215,140000,356211500,10610,10610,10610,10610,1
|
|
20240215,135900,356200890,10560,10590,10590,10560,10
|
|
20240215,135800,356095120,10610,10600,10610,10600,115
|
|
20240215,135700,354876110,10590,10590,10590,10590,0
|
|
20240215,135600,354876110,10590,10590,10590,10590,60
|
|
20240215,135500,354240710,10590,10600,10600,10590,7
|
|
20240215,135400,354166540,10600,10600,10600,10600,10
|
|
20240215,135300,354060540,10600,10600,10600,10600,15
|
|
20240215,135200,353901540,10600,10600,10600,10600,0
|
|
20240215,135100,353901540,10600,10600,10600,10600,0
|
|
20240215,135000,353901540,10600,10590,10600,10590,204
|
|
20240215,134900,351739170,10590,10590,10590,10590,5
|
|
20240215,134800,351686220,10590,10590,10590,10590,200
|
|
20240215,134700,349568220,10590,10590,10590,10590,1
|
|
20240215,134600,349557630,10580,10580,10580,10580,0
|
|
20240215,134500,349557630,10580,10580,10580,10580,3
|
|
20240215,134400,349525890,10590,10590,10590,10590,50
|
|
20240215,134300,348996390,10590,10590,10590,10590,10
|
|
20240215,134200,348890490,10590,10590,10590,10590,2
|
|
20240215,134100,348869310,10590,10590,10590,10590,0
|
|
20240215,134000,348869310,10590,10590,10590,10590,1
|
|
20240215,133900,348858720,10560,10560,10560,10560,3
|
|
20240215,133800,348827040,10590,10590,10590,10590,3
|
|
20240215,133700,348795270,10570,10560,10570,10560,160
|
|
20240215,133600,347104090,10560,10560,10560,10560,2
|
|
20240215,133500,347082970,10570,10570,10570,10570,13
|
|
20240215,133400,346945560,10570,10570,10570,10570,3
|
|
20240215,133300,346913850,10590,10590,10600,10590,356
|
|
20240215,133200,343143690,10590,10590,10590,10590,2
|
|
20240215,133100,343122510,10580,10580,10580,10580,0
|
|
20240215,133000,343122510,10580,10580,10580,10570,55
|
|
20240215,132900,342540950,10570,10580,10580,10570,3
|
|
20240215,132800,342509220,10600,10600,10600,10600,0
|
|
20240215,132700,342509220,10600,10600,10600,10600,0
|
|
20240215,132600,342509220,10600,10600,10600,10600,560
|
|
20240215,132500,336573220,10600,10600,10600,10600,42
|
|
20240215,132400,336128020,10600,10600,10600,10600,48
|
|
20240215,132300,335619220,10600,10600,10600,10600,13
|
|
20240215,132200,335481420,10600,10600,10600,10600,700
|
|
20240215,132100,328061420,10610,10610,10610,10610,84
|
|
20240215,132000,327170180,10610,10610,10610,10610,59
|
|
20240215,131900,326544190,10610,10610,10610,10610,100
|
|
20240215,131800,325483190,10600,10580,10600,10580,96
|
|
20240215,131700,324465650,10600,10590,10600,10590,301
|
|
20240215,131600,321275300,10600,10600,10600,10600,1
|
|
20240215,131500,321264700,10580,10580,10580,10580,2
|
|
20240215,131400,321243540,10590,10590,10590,10590,1
|
|
20240215,131300,321232950,10600,10590,10600,10580,53
|
|
20240215,131200,320672180,10600,10600,10600,10600,0
|
|
20240215,131100,320672180,10600,10600,10600,10600,0
|
|
20240215,131000,320672180,10600,10600,10600,10600,0
|
|
20240215,130900,320672180,10600,10600,10600,10600,0
|
|
20240215,130800,320672180,10600,10600,10600,10600,1
|
|
20240215,130700,320661580,10550,10580,10580,10550,1503
|
|
20240215,130600,304776100,10590,10590,10590,10590,1
|
|
20240215,130500,304765510,10600,10600,10600,10600,1
|
|
20240215,130400,304754910,10590,10590,10590,10590,0
|
|
20240215,130300,304754910,10590,10600,10600,10590,58
|
|
20240215,130200,304140120,10610,10610,10610,10600,5
|
|
20240215,130100,304087100,10600,10600,10600,10600,500
|
|
20240215,130000,298787100,10600,10600,10600,10600,43
|
|
20240215,125900,298331300,10600,10600,10600,10600,284
|
|
20240215,125800,295320900,10600,10600,10600,10600,216
|
|
20240215,125700,293031300,10580,10590,10590,10580,32
|
|
20240215,125600,292692730,10570,10570,10570,10570,0
|
|
20240215,125500,292692730,10570,10570,10570,10570,0
|
|
20240215,125400,292692730,10570,10570,10610,10570,275
|
|
20240215,125300,289778520,10600,10570,10600,10570,300
|
|
20240215,125200,286601230,10550,10550,10550,10550,0
|
|
20240215,125100,286601230,10550,10550,10550,10550,3
|
|
20240215,125000,286569580,10550,10550,10550,10550,26
|
|
20240215,124900,286295280,10530,10530,10530,10530,0
|
|
20240215,124800,286295280,10530,10530,10530,10530,0
|
|
20240215,124700,286295280,10530,10530,10530,10530,0
|
|
20240215,124600,286295280,10530,10540,10540,10530,3
|
|
20240215,124500,286263670,10540,10540,10540,10540,63
|
|
20240215,124400,285599650,10530,10530,10530,10530,0
|
|
20240215,124300,285599650,10530,10530,10530,10530,48
|
|
20240215,124200,285094210,10540,10540,10540,10540,1
|
|
20240215,124100,285083670,10540,10550,10550,10540,350
|
|
20240215,124000,281394360,10560,10560,10560,10560,7
|
|
20240215,123900,281320440,10570,10580,10580,10570,176
|
|
20240215,123800,279458710,10590,10590,10590,10590,1
|
|
20240215,123700,279448120,10600,10600,10600,10600,2
|
|
20240215,123600,279426920,10580,10580,10580,10580,80
|
|
20240215,123500,278580520,10590,10600,10600,10590,155
|
|
20240215,123400,276938080,10600,10600,10600,10600,12
|
|
20240215,123300,276810880,10600,10600,10600,10600,136
|
|
20240215,123200,275369280,10600,10590,10600,10590,694
|
|
20240215,123100,268014820,10590,10590,10590,10590,0
|
|
20240215,123000,268014820,10590,10570,10590,10570,12
|
|
20240215,122900,267887800,10590,10580,10590,10580,10
|
|
20240215,122800,267781990,10580,10580,10580,10580,80
|
|
20240215,122700,266935590,10580,10580,10580,10580,0
|
|
20240215,122600,266935590,10580,10580,10580,10580,0
|
|
20240215,122500,266935590,10580,10580,10580,10580,50
|
|
20240215,122400,266406590,10580,10570,10580,10570,5
|
|
20240215,122300,266353730,10580,10580,10580,10580,1
|
|
20240215,122200,266343150,10580,10580,10580,10580,1
|
|
20240215,122100,266332570,10580,10580,10580,10580,0
|
|
20240215,122000,266332570,10580,10570,10580,10570,104
|
|
20240215,121900,265233260,10570,10570,10570,10570,46
|
|
20240215,121800,264747040,10560,10560,10560,10560,5
|
|
20240215,121700,264694240,10570,10570,10570,10570,0
|
|
20240215,121600,264694240,10570,10570,10570,10570,100
|
|
20240215,121500,263637240,10570,10570,10570,10570,0
|
|
20240215,121400,263637240,10570,10570,10570,10570,0
|
|
20240215,121300,263637240,10570,10570,10570,10570,0
|
|
20240215,121200,263637240,10570,10570,10570,10570,100
|
|
20240215,121100,262580240,10560,10560,10560,10560,0
|
|
20240215,121000,262580240,10560,10570,10570,10560,581
|
|
20240215,120900,256444830,10580,10580,10580,10580,9
|
|
20240215,120800,256349610,10580,10580,10580,10580,0
|
|
20240215,120700,256349610,10580,10580,10580,10580,22
|
|
20240215,120600,256116850,10580,10580,10580,10580,1
|
|
20240215,120500,256106270,10580,10580,10580,10580,250
|
|
20240215,120400,253461270,10590,10580,10590,10580,567
|
|
20240215,120300,247459360,10580,10560,10580,10560,677
|
|
20240215,120200,240308860,10560,10560,10560,10560,109
|
|
20240215,120100,239157820,10560,10560,10560,10560,0
|
|
20240215,120000,239157820,10560,10560,10560,10560,0
|
|
20240215,115900,239157820,10560,10560,10560,10560,0
|
|
20240215,115800,239157820,10560,10560,10560,10560,1
|
|
20240215,115700,239147260,10550,10550,10550,10550,0
|
|
20240215,115600,239147260,10550,10550,10550,10550,0
|
|
20240215,115500,239147260,10550,10550,10550,10550,60
|
|
20240215,115400,238514260,10550,10550,10550,10550,9
|
|
20240215,115300,238419310,10550,10550,10550,10550,0
|
|
20240215,115200,238419310,10550,10550,10550,10550,100
|
|
20240215,115100,237364310,10550,10550,10550,10550,0
|
|
20240215,115000,237364310,10550,10550,10550,10550,1
|
|
20240215,114900,237353760,10540,10550,10550,10540,200
|
|
20240215,114800,235244760,10550,10550,10550,10550,4
|
|
20240215,114700,235202560,10560,10550,10560,10550,77
|
|
20240215,114600,234390200,10550,10540,10550,10540,132
|
|
20240215,114500,232998880,10540,10540,10540,10540,1
|
|
20240215,114400,232988340,10540,10540,10540,10540,0
|
|
20240215,114300,232988340,10540,10540,10540,10540,5
|
|
20240215,114200,232935640,10540,10540,10540,10540,0
|
|
20240215,114100,232935640,10540,10540,10540,10540,0
|
|
20240215,114000,232935640,10540,10530,10540,10530,344
|
|
20240215,113900,229313180,10530,10530,10530,10530,5
|
|
20240215,113800,229260530,10530,10530,10530,10530,23
|
|
20240215,113700,229018340,10520,10520,10520,10520,10
|
|
20240215,113600,228913140,10510,10510,10510,10510,0
|
|
20240215,113500,228913140,10510,10510,10510,10510,0
|
|
20240215,113400,228913140,10510,10510,10510,10510,350
|
|
20240215,113300,225234640,10530,10530,10530,10530,0
|
|
20240215,113200,225234640,10530,10530,10530,10530,101
|
|
20240215,113100,224171110,10500,10500,10500,10500,10
|
|
20240215,113000,224066110,10500,10500,10500,10500,13
|
|
20240215,112900,223929610,10500,10500,10500,10500,8
|
|
20240215,112800,223845610,10530,10530,10530,10530,0
|
|
20240215,112700,223845610,10530,10530,10530,10530,4
|
|
20240215,112600,223803490,10530,10530,10530,10530,0
|
|
20240215,112500,223803490,10530,10530,10530,10530,0
|
|
20240215,112400,223803490,10530,10530,10530,10530,1
|
|
20240215,112300,223792960,10510,10510,10510,10510,0
|
|
20240215,112200,223792960,10510,10510,10510,10510,40
|
|
20240215,112100,223372560,10510,10510,10510,10510,10
|
|
20240215,112000,223267460,10500,10500,10500,10500,95
|
|
20240215,111900,222269960,10510,10510,10510,10510,42
|
|
20240215,111800,221828540,10520,10520,10520,10520,162
|
|
20240215,111700,220124300,10520,10540,10540,10520,102
|
|
20240215,111600,219051240,10540,10540,10540,10540,41
|
|
20240215,111500,218619100,10530,10540,10540,10530,518
|
|
20240215,111400,213164460,10540,10540,10540,10540,0
|
|
20240215,111300,213164460,10540,10550,10550,10540,74
|
|
20240215,111200,212384440,10550,10550,10550,10550,0
|
|
20240215,111100,212384440,10550,10560,10560,10550,2
|
|
20240215,111000,212363330,10560,10560,10560,10560,10
|
|
20240215,110900,212257730,10560,10560,10560,10550,127
|
|
20240215,110800,210916710,10560,10560,10560,10560,56
|
|
20240215,110700,210325350,10560,10560,10560,10560,6
|
|
20240215,110600,210261990,10570,10570,10570,10570,1
|
|
20240215,110500,210251420,10540,10540,10540,10540,30
|
|
20240215,110400,209935220,10570,10570,10570,10570,1
|
|
20240215,110300,209924650,10580,10580,10580,10580,22
|
|
20240215,110200,209691890,10580,10580,10580,10580,0
|
|
20240215,110100,209691890,10580,10540,10580,10540,1161
|
|
20240215,110000,197432830,10530,10530,10530,10530,12
|
|
20240215,105900,197306470,10520,10520,10520,10520,4
|
|
20240215,105800,197264390,10520,10520,10520,10520,0
|
|
20240215,105700,197264390,10520,10510,10520,10510,132
|
|
20240215,105600,195876990,10520,10510,10520,10510,121
|
|
20240215,105500,194604870,10500,10490,10520,10490,39
|
|
20240215,105400,194194820,10520,10520,10520,10520,0
|
|
20240215,105300,194194820,10520,10520,10520,10520,4
|
|
20240215,105200,194152740,10520,10470,10520,10470,221
|
|
20240215,105100,191838820,10470,10480,10480,10470,200
|
|
20240215,105000,189743170,10470,10520,10520,10470,2001
|
|
20240215,104900,168771950,10530,10530,10530,10530,50
|
|
20240215,104800,168245450,10530,10530,10530,10530,11
|
|
20240215,104700,168129620,10530,10530,10530,10530,60
|
|
20240215,104600,167497820,10540,10540,10540,10540,52
|
|
20240215,104500,166949740,10540,10540,10540,10530,80
|
|
20240215,104400,166106640,10540,10540,10550,10540,9
|
|
20240215,104300,166011720,10540,10540,10540,10540,192
|
|
20240215,104200,163988040,10520,10530,10530,10520,239
|
|
20240215,104100,161473270,10530,10530,10530,10530,24
|
|
20240215,104000,161220550,10530,10520,10530,10520,99
|
|
20240215,103900,160178980,10520,10520,10520,10520,1
|
|
20240215,103800,160168460,10520,10520,10530,10520,357
|
|
20240215,103700,156412770,10510,10510,10520,10510,236
|
|
20240215,103600,153932390,10480,10460,10500,10460,1544
|
|
20240215,103500,137746170,10450,10450,10460,10450,174
|
|
20240215,103400,135926910,10460,10450,10460,10450,2
|
|
20240215,103300,135906000,10450,10450,10450,10450,1
|
|
20240215,103200,135895550,10460,10460,10460,10460,0
|
|
20240215,103100,135895550,10460,10460,10460,10460,0
|
|
20240215,103000,135895550,10460,10460,10460,10450,15
|
|
20240215,102900,135738750,10450,10450,10450,10450,77
|
|
20240215,102800,134934100,10440,10440,10440,10440,0
|
|
20240215,102700,134934100,10440,10420,10440,10420,601
|
|
20240215,102600,128661600,10440,10440,10440,10440,0
|
|
20240215,102500,128661600,10440,10440,10440,10440,0
|
|
20240215,102400,128661600,10440,10440,10440,10440,0
|
|
20240215,102300,128661600,10440,10400,10440,10400,121
|
|
20240215,102200,127403160,10400,10410,10410,10400,300
|
|
20240215,102100,124283050,10440,10440,10440,10440,0
|
|
20240215,102000,124283050,10440,10410,10440,10410,61
|
|
20240215,101900,123648010,10410,10410,10410,10410,0
|
|
20240215,101800,123648010,10410,10410,10410,10410,25
|
|
20240215,101700,123387760,10430,10430,10430,10430,0
|
|
20240215,101600,123387760,10430,10430,10430,10430,5
|
|
20240215,101500,123335610,10430,10430,10430,10430,0
|
|
20240215,101400,123335610,10430,10430,10430,10430,289
|
|
20240215,101300,120321340,10430,10440,10470,10430,422
|
|
20240215,101200,115917740,10450,10450,10450,10450,109
|
|
20240215,101100,114778690,10460,10470,10470,10460,105
|
|
20240215,101000,113680340,10470,10470,10470,10470,0
|
|
20240215,100900,113680340,10470,10470,10470,10460,106
|
|
20240215,100800,112570560,10470,10470,10470,10470,100
|
|
20240215,100700,111523560,10480,10490,10490,10480,170
|
|
20240215,100600,109740760,10490,10490,10490,10490,63
|
|
20240215,100500,109079890,10490,10490,10490,10490,51
|
|
20240215,100400,108544900,10490,10430,10490,10400,823
|
|
20240215,100300,99966050,10500,10500,10500,10500,0
|
|
20240215,100200,99966050,10500,10450,10500,10440,640
|
|
20240215,100100,93252000,10480,10460,10480,10460,208
|
|
20240215,100000,91074370,10460,10460,10460,10460,30
|
|
20240215,095900,90760570,10470,10470,10470,10470,0
|
|
20240215,095800,90760570,10470,10470,10470,10470,0
|
|
20240215,095700,90760570,10470,10470,10470,10470,0
|
|
20240215,095600,90760570,10470,10470,10470,10470,0
|
|
20240215,095500,90760570,10470,10470,10470,10470,50
|
|
20240215,095400,90237070,10470,10450,10470,10450,96
|
|
20240215,095300,89233750,10450,10460,10460,10450,419
|
|
20240215,095200,84854130,10460,10460,10460,10460,25
|
|
20240215,095100,84592630,10460,10470,10470,10460,226
|
|
20240215,095000,82226560,10480,10480,10480,10480,56
|
|
20240215,094900,81639680,10480,10480,10490,10470,339
|
|
20240215,094800,78087190,10470,10470,10470,10470,188
|
|
20240215,094700,76118830,10470,10460,10470,10460,199
|
|
20240215,094600,74037280,10460,10460,10460,10450,279
|
|
20240215,094500,71120940,10460,10470,10470,10460,355
|
|
20240215,094400,67406610,10460,10460,10470,10450,378
|
|
20240215,094300,63452930,10450,10420,10460,10420,639
|
|
20240215,094200,56779750,10420,10420,10420,10420,33
|
|
20240215,094100,56435890,10410,10380,10410,10380,517
|
|
20240215,094000,51061200,10380,10360,10380,10330,295
|
|
20240215,093900,48004200,10350,10340,10350,10320,460
|
|
20240215,093800,43247680,10340,10330,10340,10330,21
|
|
20240215,093700,43030740,10330,10330,10330,10330,0
|
|
20240215,093600,43030740,10330,10300,10330,10300,318
|
|
20240215,093500,39748080,10300,10300,10300,10300,0
|
|
20240215,093400,39748080,10300,10300,10300,10300,371
|
|
20240215,093300,35926780,10300,10300,10310,10300,143
|
|
20240215,093200,34453210,10290,10300,10300,10290,2
|
|
20240215,093100,34432620,10300,10300,10300,10300,0
|
|
20240215,093000,34432620,10300,10300,10300,10300,0
|
|
20240215,092900,34432620,10300,10310,10310,10300,127
|
|
20240215,092800,33124240,10300,10310,10310,10300,409
|
|
20240215,092700,28907470,10310,10310,10310,10310,0
|
|
20240215,092600,28907470,10310,10310,10310,10310,0
|
|
20240215,092500,28907470,10310,10310,10310,10310,501
|
|
20240215,092400,23742160,10320,10320,10320,10320,1
|
|
20240215,092300,23731840,10320,10320,10320,10320,1
|
|
20240215,092200,23721520,10290,10290,10290,10290,30
|
|
20240215,092100,23412820,10290,10290,10290,10290,0
|
|
20240215,092000,23412820,10290,10290,10290,10290,0
|
|
20240215,091900,23412820,10290,10320,10320,10290,7
|
|
20240215,091800,23340710,10300,10300,10310,10300,252
|
|
20240215,091700,20744090,10300,10270,10300,10270,181
|
|
20240215,091600,18882350,10260,10260,10260,10250,561
|
|
20240215,091500,13127490,10250,10220,10250,10220,231
|
|
20240215,091400,10762560,10220,10220,10220,10210,66
|
|
20240215,091300,10088060,10220,10220,10220,10220,0
|
|
20240215,091200,10088060,10220,10220,10220,10220,1
|
|
20240215,091100,10077840,10250,10250,10250,10250,1
|
|
20240215,091000,10067590,10220,10220,10220,10220,1
|
|
20240215,090900,10057370,10220,10220,10220,10220,211
|
|
20240215,090800,7900950,10210,10210,10210,10210,37
|
|
20240215,090700,7523180,10170,10230,10230,10170,500
|
|
20240215,090600,2434130,10230,10250,10250,10230,12
|
|
20240215,090500,2311270,10250,10250,10250,10250,6
|
|
20240215,090400,2249770,10250,10210,10250,10210,126
|
|
20240215,090300,962910,10250,10250,10250,10250,0
|
|
20240215,090200,962910,10250,10250,10250,10250,0
|
|
20240215,090100,962910,10250,10250,10250,10250,3
|
|
20240215,090000,932160,10260,10260,10260,10210,91
|