703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,204000,514503730,12210,12210,12210,12210,538
|
|
20240215,203900,514503730,12210,12210,12210,12210,0
|
|
20240215,203800,514503730,12210,12210,12210,12210,0
|
|
20240215,203700,514503730,12210,12210,12210,12210,0
|
|
20240215,203600,514503730,12210,12210,12210,12210,0
|
|
20240215,203500,514503730,12210,12210,12210,12210,0
|
|
20240215,203400,514503730,12210,12210,12210,12210,0
|
|
20240215,203300,514503730,12210,12210,12210,12210,0
|
|
20240215,203200,514503730,12210,12210,12210,12210,0
|
|
20240215,203100,514503730,12210,12210,12210,12210,0
|
|
20240215,203000,514503730,12210,12210,12210,12210,0
|
|
20240215,202900,514503730,12210,12210,12210,12210,0
|
|
20240215,202800,514503730,12210,12210,12210,12210,0
|
|
20240215,202700,514503730,12210,12210,12210,12210,0
|
|
20240215,202600,514503730,12210,12210,12210,12210,0
|
|
20240215,202500,514503730,12210,12210,12210,12210,0
|
|
20240215,202400,514503730,12210,12210,12210,12210,0
|
|
20240215,202300,514503730,12210,12210,12210,12210,0
|
|
20240215,202200,514503730,12210,12210,12210,12210,0
|
|
20240215,202100,514503730,12210,12210,12210,12210,0
|
|
20240215,202000,514503730,12210,12210,12210,12210,0
|
|
20240215,201900,514503730,12210,12210,12210,12210,0
|
|
20240215,201800,514503730,12210,12210,12210,12210,0
|
|
20240215,201700,514503730,12210,12210,12210,12210,0
|
|
20240215,201600,514503730,12210,12210,12210,12210,0
|
|
20240215,201500,514503730,12210,12210,12210,12210,0
|
|
20240215,201400,514503730,12210,12210,12210,12210,0
|
|
20240215,201300,514503730,12210,12210,12210,12210,0
|
|
20240215,201200,514503730,12210,12210,12210,12210,0
|
|
20240215,201100,514503730,12210,12210,12210,12210,0
|
|
20240215,201000,514503730,12210,12210,12210,12210,538
|
|
20240215,200900,514503730,12210,12210,12210,12210,0
|
|
20240215,200800,514503730,12210,12210,12210,12210,0
|
|
20240215,200700,514503730,12210,12210,12210,12210,0
|
|
20240215,200600,514503730,12210,12210,12210,12210,0
|
|
20240215,200500,514503730,12210,12210,12210,12210,0
|
|
20240215,200400,514503730,12210,12210,12210,12210,0
|
|
20240215,200300,514503730,12210,12210,12210,12210,0
|
|
20240215,200200,514503730,12210,12210,12210,12210,0
|
|
20240215,200100,514503730,12210,12210,12210,12210,0
|
|
20240215,200000,514503730,12210,12210,12210,12210,0
|
|
20240215,195900,514503730,12210,12210,12210,12210,0
|
|
20240215,195800,514503730,12210,12210,12210,12210,0
|
|
20240215,195700,514503730,12210,12210,12210,12210,0
|
|
20240215,195600,514503730,12210,12210,12210,12210,0
|
|
20240215,195500,514503730,12210,12210,12210,12210,0
|
|
20240215,195400,514503730,12210,12210,12210,12210,0
|
|
20240215,195300,514503730,12210,12210,12210,12210,0
|
|
20240215,195200,514503730,12210,12210,12210,12210,0
|
|
20240215,195100,514503730,12210,12210,12210,12210,0
|
|
20240215,195000,514503730,12210,12210,12210,12210,0
|
|
20240215,194900,514503730,12210,12210,12210,12210,0
|
|
20240215,194800,514503730,12210,12210,12210,12210,0
|
|
20240215,194700,514503730,12210,12210,12210,12210,0
|
|
20240215,194600,514503730,12210,12210,12210,12210,0
|
|
20240215,194500,514503730,12210,12210,12210,12210,0
|
|
20240215,194400,514503730,12210,12210,12210,12210,0
|
|
20240215,194300,514503730,12210,12210,12210,12210,0
|
|
20240215,194200,514503730,12210,12210,12210,12210,0
|
|
20240215,194100,514503730,12210,12210,12210,12210,0
|
|
20240215,194000,514503730,12210,12210,12210,12210,538
|
|
20240215,193900,514503730,12210,12210,12210,12210,0
|
|
20240215,193800,514503730,12210,12210,12210,12210,0
|
|
20240215,193700,514503730,12210,12210,12210,12210,0
|
|
20240215,193600,514503730,12210,12210,12210,12210,0
|
|
20240215,193500,514503730,12210,12210,12210,12210,0
|
|
20240215,193400,514503730,12210,12210,12210,12210,0
|
|
20240215,193300,514503730,12210,12210,12210,12210,0
|
|
20240215,193200,514503730,12210,12210,12210,12210,0
|
|
20240215,193100,514503730,12210,12210,12210,12210,0
|
|
20240215,193000,514503730,12210,12210,12210,12210,0
|
|
20240215,192900,514503730,12210,12210,12210,12210,0
|
|
20240215,192800,514503730,12210,12210,12210,12210,0
|
|
20240215,192700,514503730,12210,12210,12210,12210,0
|
|
20240215,192600,514503730,12210,12210,12210,12210,0
|
|
20240215,192500,514503730,12210,12210,12210,12210,0
|
|
20240215,192400,514503730,12210,12210,12210,12210,0
|
|
20240215,192300,514503730,12210,12210,12210,12210,0
|
|
20240215,192200,514503730,12210,12210,12210,12210,0
|
|
20240215,192100,514503730,12210,12210,12210,12210,0
|
|
20240215,192000,514503730,12210,12210,12210,12210,0
|
|
20240215,191900,514503730,12210,12210,12210,12210,0
|
|
20240215,191800,514503730,12210,12210,12210,12210,0
|
|
20240215,191700,514503730,12210,12210,12210,12210,0
|
|
20240215,191600,514503730,12210,12210,12210,12210,0
|
|
20240215,191500,514503730,12210,12210,12210,12210,0
|
|
20240215,191400,514503730,12210,12210,12210,12210,0
|
|
20240215,191300,514503730,12210,12210,12210,12210,0
|
|
20240215,191200,514503730,12210,12210,12210,12210,0
|
|
20240215,191100,514503730,12210,12210,12210,12210,0
|
|
20240215,191000,514503730,12210,12210,12210,12210,538
|
|
20240215,190900,514503730,12210,12210,12210,12210,0
|
|
20240215,190800,514503730,12210,12210,12210,12210,0
|
|
20240215,190700,514503730,12210,12210,12210,12210,0
|
|
20240215,190600,514503730,12210,12210,12210,12210,0
|
|
20240215,190500,514503730,12210,12210,12210,12210,0
|
|
20240215,190400,514503730,12210,12210,12210,12210,0
|
|
20240215,190300,514503730,12210,12210,12210,12210,0
|
|
20240215,190200,514503730,12210,12210,12210,12210,0
|
|
20240215,190100,514503730,12210,12210,12210,12210,0
|
|
20240215,190000,514503730,12210,12210,12210,12210,0
|
|
20240215,185900,514503730,12210,12210,12210,12210,0
|
|
20240215,185800,514503730,12210,12210,12210,12210,0
|
|
20240215,185700,514503730,12210,12210,12210,12210,0
|
|
20240215,185600,514503730,12210,12210,12210,12210,0
|
|
20240215,185500,514503730,12210,12210,12210,12210,0
|
|
20240215,185400,514503730,12210,12210,12210,12210,0
|
|
20240215,185300,514503730,12210,12210,12210,12210,0
|
|
20240215,185200,514503730,12210,12210,12210,12210,0
|
|
20240215,185100,514503730,12210,12210,12210,12210,0
|
|
20240215,185000,514503730,12210,12210,12210,12210,0
|
|
20240215,184900,514503730,12210,12210,12210,12210,0
|
|
20240215,184800,514503730,12210,12210,12210,12210,0
|
|
20240215,184700,514503730,12210,12210,12210,12210,0
|
|
20240215,184600,514503730,12210,12210,12210,12210,0
|
|
20240215,184500,514503730,12210,12210,12210,12210,0
|
|
20240215,184400,514503730,12210,12210,12210,12210,0
|
|
20240215,184300,514503730,12210,12210,12210,12210,0
|
|
20240215,184200,514503730,12210,12210,12210,12210,0
|
|
20240215,184100,514503730,12210,12210,12210,12210,0
|
|
20240215,184000,514503730,12210,12210,12210,12210,538
|
|
20240215,183900,514503730,12210,12210,12210,12210,0
|
|
20240215,183800,514503730,12210,12210,12210,12210,0
|
|
20240215,183700,514503730,12210,12210,12210,12210,0
|
|
20240215,183600,514503730,12210,12210,12210,12210,0
|
|
20240215,183500,514503730,12210,12210,12210,12210,0
|
|
20240215,183400,514503730,12210,12210,12210,12210,0
|
|
20240215,183300,514503730,12210,12210,12210,12210,0
|
|
20240215,183200,514503730,12210,12210,12210,12210,0
|
|
20240215,183100,514503730,12210,12210,12210,12210,0
|
|
20240215,183000,514503730,12210,12210,12210,12210,0
|
|
20240215,182900,514503730,12210,12210,12210,12210,0
|
|
20240215,182800,514503730,12210,12210,12210,12210,0
|
|
20240215,182700,514503730,12210,12210,12210,12210,0
|
|
20240215,182600,514503730,12210,12210,12210,12210,0
|
|
20240215,182500,514503730,12210,12210,12210,12210,0
|
|
20240215,182400,514503730,12210,12210,12210,12210,0
|
|
20240215,182300,514503730,12210,12210,12210,12210,0
|
|
20240215,182200,514503730,12210,12210,12210,12210,0
|
|
20240215,182100,514503730,12210,12210,12210,12210,0
|
|
20240215,182000,514503730,12210,12210,12210,12210,0
|
|
20240215,181900,514503730,12210,12210,12210,12210,0
|
|
20240215,181800,514503730,12210,12210,12210,12210,0
|
|
20240215,181700,514503730,12210,12210,12210,12210,0
|
|
20240215,181600,514503730,12210,12210,12210,12210,0
|
|
20240215,181500,514503730,12210,12210,12210,12210,0
|
|
20240215,181400,514503730,12210,12210,12210,12210,0
|
|
20240215,181300,514503730,12210,12210,12210,12210,0
|
|
20240215,181200,514503730,12210,12210,12210,12210,0
|
|
20240215,181100,514503730,12210,12210,12210,12210,0
|
|
20240215,181000,514503730,12210,12210,12210,12210,538
|
|
20240215,180900,514503730,12210,12210,12210,12210,0
|
|
20240215,180800,514503730,12210,12210,12210,12210,0
|
|
20240215,180700,514503730,12210,12210,12210,12210,0
|
|
20240215,180600,514503730,12210,12210,12210,12210,0
|
|
20240215,180500,514503730,12210,12210,12210,12210,0
|
|
20240215,180400,514503730,12210,12210,12210,12210,0
|
|
20240215,180300,514503730,12210,12210,12210,12210,0
|
|
20240215,180200,514503730,12210,12210,12210,12210,0
|
|
20240215,180100,514503730,12210,12210,12210,12210,0
|
|
20240215,180000,514503730,12210,12210,12210,12210,0
|
|
20240215,175900,514503730,12210,12210,12210,12210,0
|
|
20240215,175800,514503730,12210,12210,12210,12210,0
|
|
20240215,175700,514503730,12210,12210,12210,12210,0
|
|
20240215,175600,514503730,12210,12210,12210,12210,0
|
|
20240215,175500,514503730,12210,12210,12210,12210,0
|
|
20240215,175400,514503730,12210,12210,12210,12210,0
|
|
20240215,175300,514503730,12210,12210,12210,12210,0
|
|
20240215,175200,514503730,12210,12210,12210,12210,0
|
|
20240215,175100,514503730,12210,12210,12210,12210,0
|
|
20240215,175000,514503730,12210,12210,12210,12210,0
|
|
20240215,174900,514503730,12210,12210,12210,12210,0
|
|
20240215,174800,514503730,12210,12210,12210,12210,0
|
|
20240215,174700,514503730,12210,12210,12210,12210,0
|
|
20240215,174600,514503730,12210,12210,12210,12210,0
|
|
20240215,174500,514503730,12210,12210,12210,12210,0
|
|
20240215,174400,514503730,12210,12210,12210,12210,0
|
|
20240215,174300,514503730,12210,12210,12210,12210,0
|
|
20240215,174200,514503730,12210,12210,12210,12210,0
|
|
20240215,174100,514503730,12210,12210,12210,12210,0
|
|
20240215,174000,514503730,12210,12210,12210,12210,538
|
|
20240215,173900,514503730,12210,12210,12210,12210,0
|
|
20240215,173800,514503730,12210,12210,12210,12210,0
|
|
20240215,173700,514503730,12210,12210,12210,12210,0
|
|
20240215,173600,514503730,12210,12210,12210,12210,0
|
|
20240215,173500,514503730,12210,12210,12210,12210,0
|
|
20240215,173400,514503730,12210,12210,12210,12210,0
|
|
20240215,173300,514503730,12210,12210,12210,12210,0
|
|
20240215,173200,514503730,12210,12210,12210,12210,0
|
|
20240215,173100,514503730,12210,12210,12210,12210,0
|
|
20240215,173000,514503730,12210,12210,12210,12210,0
|
|
20240215,172900,514503730,12210,12210,12210,12210,0
|
|
20240215,172800,514503730,12210,12210,12210,12210,0
|
|
20240215,172700,514503730,12210,12210,12210,12210,0
|
|
20240215,172600,514503730,12210,12210,12210,12210,0
|
|
20240215,172500,514503730,12210,12210,12210,12210,0
|
|
20240215,172400,514503730,12210,12210,12210,12210,0
|
|
20240215,172300,514503730,12210,12210,12210,12210,0
|
|
20240215,172200,514503730,12210,12210,12210,12210,0
|
|
20240215,172100,514503730,12210,12210,12210,12210,0
|
|
20240215,172000,514503730,12210,12210,12210,12210,0
|
|
20240215,171900,514503730,12210,12210,12210,12210,0
|
|
20240215,171800,514503730,12210,12210,12210,12210,0
|
|
20240215,171700,514503730,12210,12210,12210,12210,0
|
|
20240215,171600,514503730,12210,12210,12210,12210,0
|
|
20240215,171500,514503730,12210,12210,12210,12210,0
|
|
20240215,171400,514503730,12210,12210,12210,12210,0
|
|
20240215,171300,514503730,12210,12210,12210,12210,0
|
|
20240215,171200,514503730,12210,12210,12210,12210,0
|
|
20240215,171100,514503730,12210,12210,12210,12210,0
|
|
20240215,171000,514503730,12210,12210,12210,12210,538
|
|
20240215,170900,514503730,12210,12210,12210,12210,0
|
|
20240215,170800,514503730,12210,12210,12210,12210,0
|
|
20240215,170700,514503730,12210,12210,12210,12210,0
|
|
20240215,170600,514503730,12210,12210,12210,12210,0
|
|
20240215,170500,514503730,12210,12210,12210,12210,0
|
|
20240215,170400,514503730,12210,12210,12210,12210,0
|
|
20240215,170300,514503730,12210,12210,12210,12210,0
|
|
20240215,170200,514503730,12210,12210,12210,12210,0
|
|
20240215,170100,514503730,12210,12210,12210,12210,0
|
|
20240215,170000,514503730,12210,12210,12210,12210,0
|
|
20240215,165900,514503730,12210,12210,12210,12210,0
|
|
20240215,165800,514503730,12210,12210,12210,12210,0
|
|
20240215,165700,514503730,12210,12210,12210,12210,0
|
|
20240215,165600,514503730,12210,12210,12210,12210,0
|
|
20240215,165500,514503730,12210,12210,12210,12210,0
|
|
20240215,165400,514503730,12210,12210,12210,12210,0
|
|
20240215,165300,514503730,12210,12210,12210,12210,0
|
|
20240215,165200,514503730,12210,12210,12210,12210,0
|
|
20240215,165100,514503730,12210,12210,12210,12210,0
|
|
20240215,165000,514503730,12210,12210,12210,12210,0
|
|
20240215,164900,514503730,12210,12210,12210,12210,0
|
|
20240215,164800,514503730,12210,12210,12210,12210,0
|
|
20240215,164700,514503730,12210,12210,12210,12210,0
|
|
20240215,164600,514503730,12210,12210,12210,12210,0
|
|
20240215,164500,514503730,12210,12210,12210,12210,0
|
|
20240215,164400,514503730,12210,12210,12210,12210,0
|
|
20240215,164300,514503730,12210,12210,12210,12210,0
|
|
20240215,164200,514503730,12210,12210,12210,12210,0
|
|
20240215,164100,514503730,12210,12210,12210,12210,0
|
|
20240215,164000,514503730,12210,12210,12210,12210,538
|
|
20240215,163900,514503730,12210,12210,12210,12210,0
|
|
20240215,163800,514503730,12210,12210,12210,12210,0
|
|
20240215,163700,514503730,12210,12210,12210,12210,0
|
|
20240215,163600,514503730,12210,12210,12210,12210,0
|
|
20240215,163500,514503730,12210,12210,12210,12210,0
|
|
20240215,163400,514503730,12210,12210,12210,12210,0
|
|
20240215,163300,514503730,12210,12210,12210,12210,0
|
|
20240215,163200,514503730,12210,12210,12210,12210,0
|
|
20240215,163100,514503730,12210,12210,12210,12210,0
|
|
20240215,163000,514503730,12210,12210,12210,12210,0
|
|
20240215,162900,514503730,12210,12210,12210,12210,0
|
|
20240215,162800,514503730,12210,12210,12210,12210,0
|
|
20240215,162700,514503730,12210,12210,12210,12210,0
|
|
20240215,162600,514503730,12210,12210,12210,12210,0
|
|
20240215,162500,514503730,12210,12210,12210,12210,0
|
|
20240215,162400,514503730,12210,12210,12210,12210,0
|
|
20240215,162300,514503730,12210,12210,12210,12210,0
|
|
20240215,162200,514503730,12210,12210,12210,12210,0
|
|
20240215,162100,514503730,12210,12210,12210,12210,0
|
|
20240215,162000,514503730,12210,12210,12210,12210,0
|
|
20240215,161900,514503730,12210,12210,12210,12210,0
|
|
20240215,161800,514503730,12210,12210,12210,12210,0
|
|
20240215,161700,514503730,12210,12210,12210,12210,0
|
|
20240215,161600,514503730,12210,12210,12210,12210,0
|
|
20240215,161500,514503730,12210,12210,12210,12210,0
|
|
20240215,161400,514503730,12210,12210,12210,12210,0
|
|
20240215,161300,514503730,12210,12210,12210,12210,0
|
|
20240215,161200,514503730,12210,12210,12210,12210,0
|
|
20240215,161100,514503730,12210,12210,12210,12210,0
|
|
20240215,161000,514503730,12210,12210,12210,12210,538
|
|
20240215,160900,514503730,12210,12210,12210,12210,0
|
|
20240215,160800,514503730,12210,12210,12210,12210,0
|
|
20240215,160700,514503730,12210,12210,12210,12210,0
|
|
20240215,160600,514503730,12210,12210,12210,12210,0
|
|
20240215,160500,514503730,12210,12210,12210,12210,0
|
|
20240215,160400,514503730,12210,12210,12210,12210,0
|
|
20240215,160300,514503730,12210,12210,12210,12210,0
|
|
20240215,160200,514503730,12210,12210,12210,12210,0
|
|
20240215,160100,514503730,12210,12210,12210,12210,0
|
|
20240215,160000,514503730,12210,12210,12210,12210,0
|
|
20240215,155900,514503730,12210,12210,12210,12210,0
|
|
20240215,155800,514503730,12210,12210,12210,12210,0
|
|
20240215,155700,514503730,12210,12210,12210,12210,0
|
|
20240215,155600,514503730,12210,12210,12210,12210,0
|
|
20240215,155500,514503730,12210,12210,12210,12210,0
|
|
20240215,155400,514503730,12210,12210,12210,12210,0
|
|
20240215,155300,514503730,12210,12210,12210,12210,0
|
|
20240215,155200,514503730,12210,12210,12210,12210,0
|
|
20240215,155100,514503730,12210,12210,12210,12210,0
|
|
20240215,155000,514503730,12210,12210,12210,12210,0
|
|
20240215,154900,514503730,12210,12210,12210,12210,0
|
|
20240215,154800,514503730,12210,12210,12210,12210,0
|
|
20240215,154700,514503730,12210,12210,12210,12210,0
|
|
20240215,154600,514503730,12210,12210,12210,12210,0
|
|
20240215,154500,514503730,12210,12210,12210,12210,0
|
|
20240215,154400,514503730,12210,12210,12210,12210,0
|
|
20240215,154300,514503730,12210,12210,12210,12210,0
|
|
20240215,154200,514503730,12210,12210,12210,12210,0
|
|
20240215,154100,514503730,12210,12210,12210,12210,0
|
|
20240215,154000,514503730,12210,12210,12210,12210,538
|
|
20240215,153900,514503730,12210,12210,12210,12210,0
|
|
20240215,153800,514503730,12210,12210,12210,12210,0
|
|
20240215,153700,514503730,12210,12210,12210,12210,0
|
|
20240215,153600,514503730,12210,12210,12210,12210,0
|
|
20240215,153500,514503730,12210,12210,12210,12210,0
|
|
20240215,153400,514503730,12210,12210,12210,12210,0
|
|
20240215,153300,514503730,12210,12210,12210,12210,0
|
|
20240215,153200,514503730,12210,12210,12210,12210,0
|
|
20240215,153100,514503730,12210,12210,12210,12210,0
|
|
20240215,153000,514503730,12210,12210,12210,12210,538
|
|
20240215,152900,507934750,12100,12100,12100,12100,0
|
|
20240215,152800,507934750,12100,12100,12100,12100,0
|
|
20240215,152700,507934750,12100,12100,12100,12100,0
|
|
20240215,152600,507934750,12100,12100,12100,12100,0
|
|
20240215,152500,507934750,12100,12100,12100,12100,0
|
|
20240215,152400,507934750,12100,12100,12100,12100,0
|
|
20240215,152300,507934750,12100,12100,12100,12100,0
|
|
20240215,152200,507934750,12100,12100,12100,12100,0
|
|
20240215,152100,507934750,12100,12100,12100,12100,0
|
|
20240215,152000,507934750,12100,12100,12100,12100,0
|
|
20240215,151900,507934750,12100,12100,12150,12100,93
|
|
20240215,151800,506804950,12150,12100,12150,12100,12
|
|
20240215,151700,506659600,12150,12160,12160,12150,164
|
|
20240215,151600,504665460,12090,12090,12090,12090,1101
|
|
20240215,151500,491354370,12090,12090,12090,12080,19
|
|
20240215,151400,491124740,12090,12090,12090,12090,12
|
|
20240215,151300,490979660,12080,12090,12090,12080,16
|
|
20240215,151200,490786250,12090,12090,12090,12090,11
|
|
20240215,151100,490653260,12080,12090,12090,12080,277
|
|
20240215,151000,487306970,12090,12090,12090,12090,34
|
|
20240215,150900,486895910,12090,12090,12090,12090,0
|
|
20240215,150800,486895910,12090,12090,12090,12090,12
|
|
20240215,150700,486750830,12090,12150,12150,12090,121
|
|
20240215,150600,485287880,12090,12090,12090,12090,0
|
|
20240215,150500,485287880,12090,12090,12090,12090,1
|
|
20240215,150400,485275790,12080,12090,12090,12080,100
|
|
20240215,150300,484067780,12080,12120,12120,12080,554
|
|
20240215,150200,477368310,12120,12120,12120,12120,0
|
|
20240215,150100,477368310,12120,12120,12120,12120,17
|
|
20240215,150000,477162270,12120,12120,12120,12110,736
|
|
20240215,145900,468246250,12110,12110,12110,12110,14
|
|
20240215,145800,468076710,12110,12140,12140,12110,386
|
|
20240215,145700,463396450,12130,12130,12130,12130,0
|
|
20240215,145600,463396450,12130,12130,12130,12130,0
|
|
20240215,145500,463396450,12130,12130,12130,12130,11
|
|
20240215,145400,463263020,12140,12140,12140,12140,0
|
|
20240215,145300,463263020,12140,12140,12140,12140,0
|
|
20240215,145200,463263020,12140,12140,12140,12140,0
|
|
20240215,145100,463263020,12140,12140,12140,12140,0
|
|
20240215,145000,463263020,12140,12140,12140,12140,0
|
|
20240215,144900,463263020,12140,12140,12140,12140,14
|
|
20240215,144800,463093060,12140,12140,12140,12140,0
|
|
20240215,144700,463093060,12140,12140,12140,12140,1
|
|
20240215,144600,463080920,12140,12140,12140,12140,0
|
|
20240215,144500,463080920,12140,12140,12140,12140,11
|
|
20240215,144400,462947380,12130,12140,12140,12130,12
|
|
20240215,144300,462801720,12130,12130,12130,12130,0
|
|
20240215,144200,462801720,12130,12130,12130,12130,0
|
|
20240215,144100,462801720,12130,12130,12130,12130,1
|
|
20240215,144000,462789590,12130,12130,12130,12130,0
|
|
20240215,143900,462789590,12130,12110,12130,12110,20
|
|
20240215,143800,462547010,12110,12140,12140,12110,334
|
|
20240215,143700,458495410,12140,12140,12140,12140,0
|
|
20240215,143600,458495410,12140,12140,12140,12140,9
|
|
20240215,143500,458386150,12140,12140,12140,12140,0
|
|
20240215,143400,458386150,12140,12140,12140,12140,0
|
|
20240215,143300,458386150,12140,12140,12140,12140,4
|
|
20240215,143200,458337590,12140,12140,12140,12140,14
|
|
20240215,143100,458167630,12140,12140,12140,12140,0
|
|
20240215,143000,458167630,12140,12150,12150,12140,13
|
|
20240215,142900,458009690,12150,12150,12150,12150,41
|
|
20240215,142800,457511540,12140,12140,12140,12140,0
|
|
20240215,142700,457511540,12140,12140,12140,12140,5
|
|
20240215,142600,457450840,12150,12150,12150,12150,5
|
|
20240215,142500,457390090,12150,12150,12150,12150,0
|
|
20240215,142400,457390090,12150,12150,12150,12150,5
|
|
20240215,142300,457329340,12120,12120,12120,12120,0
|
|
20240215,142200,457329340,12120,12130,12130,12120,17
|
|
20240215,142100,457123290,12130,12130,12130,12130,73
|
|
20240215,142000,456237800,12140,12140,12140,12140,14
|
|
20240215,141900,456067840,12130,12160,12160,12130,88
|
|
20240215,141800,454999500,12160,12160,12160,12160,5
|
|
20240215,141700,454938700,12140,12140,12160,12140,24
|
|
20240215,141600,454647210,12140,12150,12150,12140,546
|
|
20240215,141500,448013460,12150,12150,12160,12150,61
|
|
20240215,141400,447271810,12150,12160,12160,12150,52
|
|
20240215,141300,446639510,12170,12160,12170,12150,57
|
|
20240215,141200,445946360,12170,12150,12170,12150,3
|
|
20240215,141100,445909890,12160,12160,12160,12160,60
|
|
20240215,141000,445180290,12160,12160,12160,12160,3
|
|
20240215,140900,445143810,12160,12160,12160,12160,52
|
|
20240215,140800,444511490,12160,12160,12160,12160,54
|
|
20240215,140700,443854850,12160,12170,12170,12160,10
|
|
20240215,140600,443733230,12170,12190,12190,12170,29
|
|
20240215,140500,443380220,12170,12170,12170,12170,1
|
|
20240215,140400,443368050,12170,12170,12170,12170,16
|
|
20240215,140300,443173330,12170,12170,12170,12170,0
|
|
20240215,140200,443173330,12170,12190,12200,12160,376
|
|
20240215,140100,438595950,12210,12210,12210,12210,24
|
|
20240215,140000,438302910,12200,12200,12200,12200,0
|
|
20240215,135900,438302910,12200,12200,12200,12200,0
|
|
20240215,135800,438302910,12200,12200,12200,12200,3
|
|
20240215,135700,438266310,12200,12200,12200,12200,0
|
|
20240215,135600,438266310,12200,12210,12210,12200,7
|
|
20240215,135500,438180850,12210,12210,12210,12210,3
|
|
20240215,135400,438144220,12190,12200,12200,12190,74
|
|
20240215,135300,437241660,12210,12210,12210,12210,0
|
|
20240215,135200,437241660,12210,12210,12210,12210,1
|
|
20240215,135100,437229450,12200,12200,12200,12200,0
|
|
20240215,135000,437229450,12200,12190,12200,12190,40
|
|
20240215,134900,436741460,12190,12190,12190,12190,1
|
|
20240215,134800,436729270,12190,12230,12230,12190,36
|
|
20240215,134700,436290060,12190,12190,12190,12190,0
|
|
20240215,134600,436290060,12190,12190,12190,12190,0
|
|
20240215,134500,436290060,12190,12190,12190,12190,0
|
|
20240215,134400,436290060,12190,12190,12190,12190,1
|
|
20240215,134300,436277870,12230,12230,12230,12230,0
|
|
20240215,134200,436277870,12230,12230,12230,12230,0
|
|
20240215,134100,436277870,12230,12230,12230,12230,1
|
|
20240215,134000,436265640,12240,12240,12240,12240,0
|
|
20240215,133900,436265640,12240,12240,12240,12240,0
|
|
20240215,133800,436265640,12240,12230,12240,12210,19
|
|
20240215,133700,436033300,12230,12230,12230,12230,3
|
|
20240215,133600,435996610,12180,12180,12180,12180,1
|
|
20240215,133500,435984430,12170,12180,12180,12160,522
|
|
20240215,133400,429635190,12190,12200,12200,12190,211
|
|
20240215,133300,427062840,12210,12220,12220,12210,3
|
|
20240215,133200,427026200,12230,12240,12240,12230,64
|
|
20240215,133100,426243440,12240,12240,12240,12240,0
|
|
20240215,133000,426243440,12240,12200,12240,12200,188
|
|
20240215,132900,423949800,12190,12190,12190,12190,0
|
|
20240215,132800,423949800,12190,12190,12190,12190,323
|
|
20240215,132700,420012430,12180,12180,12180,12180,0
|
|
20240215,132600,420012430,12180,12180,12180,12180,19
|
|
20240215,132500,419781010,12190,12180,12190,12180,10
|
|
20240215,132400,419659130,12160,12160,12160,12160,10
|
|
20240215,132300,419537530,12160,12160,12160,12160,8
|
|
20240215,132200,419440250,12150,12150,12150,12150,0
|
|
20240215,132100,419440250,12150,12190,12190,12150,2848
|
|
20240215,132000,384764540,12200,12200,12200,12200,0
|
|
20240215,131900,384764540,12200,12200,12200,12200,0
|
|
20240215,131800,384764540,12200,12220,12220,12200,453
|
|
20240215,131700,379233800,12220,12220,12220,12220,0
|
|
20240215,131600,379233800,12220,12220,12220,12220,266
|
|
20240215,131500,375983280,12220,12220,12220,12220,8
|
|
20240215,131400,375885520,12230,12230,12230,12230,5
|
|
20240215,131300,375824370,12230,12230,12230,12230,5
|
|
20240215,131200,375763220,12230,12230,12230,12230,0
|
|
20240215,131100,375763220,12230,12240,12240,12230,496
|
|
20240215,131000,369695140,12250,12250,12250,12250,0
|
|
20240215,130900,369695140,12250,12250,12250,12250,37
|
|
20240215,130800,369241890,12240,12240,12240,12240,2
|
|
20240215,130700,369217410,12240,12240,12240,12240,0
|
|
20240215,130600,369217410,12240,12250,12250,12240,433
|
|
20240215,130500,363915930,12250,12250,12250,12250,106
|
|
20240215,130400,362617430,12250,12250,12250,12250,218
|
|
20240215,130300,359946930,12230,12230,12230,12230,0
|
|
20240215,130200,359946930,12230,12230,12230,12230,36
|
|
20240215,130100,359506650,12230,12230,12230,12230,15
|
|
20240215,130000,359323200,12230,12240,12240,12230,149
|
|
20240215,125900,357500430,12230,12230,12230,12230,85
|
|
20240215,125800,356460880,12240,12250,12250,12240,342
|
|
20240215,125700,352273610,12250,12280,12280,12250,648
|
|
20240215,125600,344325000,12280,12280,12280,12280,3
|
|
20240215,125500,344288160,12280,12300,12300,12280,660
|
|
20240215,125400,336176490,12300,12300,12300,12300,34
|
|
20240215,125300,335758290,12300,12300,12310,12300,479
|
|
20240215,125200,329866550,12310,12300,12310,12300,37
|
|
20240215,125100,329411100,12320,12300,12320,12300,29
|
|
20240215,125000,329054000,12300,12310,12310,12300,259
|
|
20240215,124900,325865800,12290,12290,12290,12290,0
|
|
20240215,124800,325865800,12290,12290,12290,12290,0
|
|
20240215,124700,325865800,12290,12290,12290,12290,0
|
|
20240215,124600,325865800,12290,12290,12290,12290,0
|
|
20240215,124500,325865800,12290,12290,12290,12290,0
|
|
20240215,124400,325865800,12290,12290,12290,12290,0
|
|
20240215,124300,325865800,12290,12290,12290,12290,0
|
|
20240215,124200,325865800,12290,12290,12290,12290,110
|
|
20240215,124100,324513900,12280,12280,12280,12280,17
|
|
20240215,124000,324305140,12280,12280,12280,12280,0
|
|
20240215,123900,324305140,12280,12280,12280,12280,0
|
|
20240215,123800,324305140,12280,12280,12280,12280,0
|
|
20240215,123700,324305140,12280,12280,12280,12280,0
|
|
20240215,123600,324305140,12280,12280,12280,12280,121
|
|
20240215,123500,322819260,12290,12290,12290,12290,0
|
|
20240215,123400,322819260,12290,12290,12290,12280,60
|
|
20240215,123300,322081900,12290,12290,12290,12290,30
|
|
20240215,123200,321713200,12290,12290,12290,12290,0
|
|
20240215,123100,321713200,12290,12290,12290,12290,92
|
|
20240215,123000,320582520,12290,12290,12290,12290,0
|
|
20240215,122900,320582520,12290,12300,12300,12290,18
|
|
20240215,122800,320361140,12350,12300,12350,12300,9
|
|
20240215,122700,320250190,12350,12350,12350,12350,1
|
|
20240215,122600,320237840,12290,12290,12290,12290,0
|
|
20240215,122500,320237840,12290,12290,12290,12290,0
|
|
20240215,122400,320237840,12290,12290,12290,12290,0
|
|
20240215,122300,320237840,12290,12290,12290,12290,0
|
|
20240215,122200,320237840,12290,12290,12290,12290,0
|
|
20240215,122100,320237840,12290,12290,12290,12290,0
|
|
20240215,122000,320237840,12290,12290,12290,12290,30
|
|
20240215,121900,319869140,12290,12290,12290,12290,0
|
|
20240215,121800,319869140,12290,12300,12300,12290,1210
|
|
20240215,121700,304986300,12300,12320,12320,12300,301
|
|
20240215,121600,301281170,12320,12340,12340,12320,449
|
|
20240215,121500,295745790,12360,12360,12360,12360,0
|
|
20240215,121400,295745790,12360,12360,12360,12360,0
|
|
20240215,121300,295745790,12360,12360,12360,12360,0
|
|
20240215,121200,295745790,12360,12360,12360,12360,0
|
|
20240215,121100,295745790,12360,12360,12360,12360,0
|
|
20240215,121000,295745790,12360,12350,12360,12350,301
|
|
20240215,120900,292025440,12360,12360,12360,12360,0
|
|
20240215,120800,292025440,12360,12360,12360,12360,0
|
|
20240215,120700,292025440,12360,12360,12360,12360,0
|
|
20240215,120600,292025440,12360,12360,12360,12360,0
|
|
20240215,120500,292025440,12360,12380,12380,12360,3
|
|
20240215,120400,291988320,12400,12400,12400,12400,5
|
|
20240215,120300,291926320,12400,12360,12400,12360,500
|
|
20240215,120200,285731750,12330,12330,12330,12330,0
|
|
20240215,120100,285731750,12330,12330,12330,12330,0
|
|
20240215,120000,285731750,12330,12340,12340,12330,20
|
|
20240215,115900,285485090,12360,12360,12360,12360,0
|
|
20240215,115800,285485090,12360,12360,12360,12360,0
|
|
20240215,115700,285485090,12360,12360,12360,12360,0
|
|
20240215,115600,285485090,12360,12360,12360,12360,9
|
|
20240215,115500,285373850,12360,12360,12360,12360,0
|
|
20240215,115400,285373850,12360,12360,12360,12360,25
|
|
20240215,115300,285064850,12370,12370,12370,12370,5
|
|
20240215,115200,285003000,12370,12370,12370,12370,6
|
|
20240215,115100,284928780,12370,12370,12370,12370,16
|
|
20240215,115000,284730860,12370,12370,12370,12370,0
|
|
20240215,114900,284730860,12370,12370,12370,12370,9
|
|
20240215,114800,284619530,12370,12370,12370,12370,81
|
|
20240215,114700,283617560,12360,12340,12360,12340,152
|
|
20240215,114600,281741180,12360,12360,12360,12360,5
|
|
20240215,114500,281679380,12340,12340,12340,12340,0
|
|
20240215,114400,281679380,12340,12340,12340,12340,0
|
|
20240215,114300,281679380,12340,12340,12340,12340,0
|
|
20240215,114200,281679380,12340,12340,12340,12340,16
|
|
20240215,114100,281481940,12340,12340,12340,12340,0
|
|
20240215,114000,281481940,12340,12360,12360,12340,81
|
|
20240215,113900,280482230,12370,12370,12370,12370,23
|
|
20240215,113800,280197720,12370,12370,12370,12370,15
|
|
20240215,113700,280012170,12370,12370,12370,12370,6
|
|
20240215,113600,279937950,12350,12350,12350,12350,0
|
|
20240215,113500,279937950,12350,12350,12350,12350,0
|
|
20240215,113400,279937950,12350,12350,12350,12350,0
|
|
20240215,113300,279937950,12350,12350,12350,12350,15
|
|
20240215,113200,279752700,12350,12350,12350,12350,2
|
|
20240215,113100,279728000,12350,12350,12350,12350,0
|
|
20240215,113000,279728000,12350,12350,12350,12350,18
|
|
20240215,112900,279505700,12350,12350,12350,12350,0
|
|
20240215,112800,279505700,12350,12350,12350,12350,8
|
|
20240215,112700,279406900,12350,12350,12350,12350,0
|
|
20240215,112600,279406900,12350,12350,12350,12350,0
|
|
20240215,112500,279406900,12350,12350,12350,12350,0
|
|
20240215,112400,279406900,12350,12350,12350,12350,114
|
|
20240215,112300,277999000,12350,12350,12350,12350,0
|
|
20240215,112200,277999000,12350,12350,12350,12350,233
|
|
20240215,112100,275121450,12350,12350,12350,12350,0
|
|
20240215,112000,275121450,12350,12350,12350,12350,16
|
|
20240215,111900,274923850,12350,12360,12360,12350,67
|
|
20240215,111800,274095990,12360,12360,12360,12360,8
|
|
20240215,111700,273997110,12360,12360,12360,12360,0
|
|
20240215,111600,273997110,12360,12360,12360,12360,1
|
|
20240215,111500,273984750,12380,12380,12380,12380,0
|
|
20240215,111400,273984750,12380,12380,12380,12380,2
|
|
20240215,111300,273959990,12350,12350,12350,12350,0
|
|
20240215,111200,273959990,12350,12350,12350,12350,0
|
|
20240215,111100,273959990,12350,12370,12370,12350,151
|
|
20240215,111000,272095100,12380,12360,12380,12360,7
|
|
20240215,110900,272008480,12360,12370,12370,12360,2
|
|
20240215,110800,271983750,12380,12380,12380,12380,0
|
|
20240215,110700,271983750,12380,12380,12380,12380,13
|
|
20240215,110600,271822810,12370,12370,12370,12370,65
|
|
20240215,110500,271018760,12380,12380,12380,12380,0
|
|
20240215,110400,271018760,12380,12380,12380,12380,0
|
|
20240215,110300,271018760,12380,12380,12380,12380,15
|
|
20240215,110200,270833060,12380,12380,12380,12380,1
|
|
20240215,110100,270820680,12380,12380,12380,12380,0
|
|
20240215,110000,270820680,12380,12370,12380,12370,56
|
|
20240215,105900,270127870,12370,12380,12380,12370,353
|
|
20240215,105800,265757850,12380,12380,12380,12380,2
|
|
20240215,105700,265733090,12380,12380,12380,12380,0
|
|
20240215,105600,265733090,12380,12380,12380,12380,328
|
|
20240215,105500,261672450,12350,12350,12350,12350,53
|
|
20240215,105400,261017900,12350,12350,12350,12350,1
|
|
20240215,105300,261005550,12350,12360,12360,12340,487
|
|
20240215,105200,254991100,12360,12360,12360,12360,26
|
|
20240215,105100,254669740,12360,12360,12360,12360,21
|
|
20240215,105000,254410180,12360,12360,12360,12360,182
|
|
20240215,104900,252160660,12360,12360,12360,12360,0
|
|
20240215,104800,252160660,12360,12360,12360,12360,0
|
|
20240215,104700,252160660,12360,12360,12360,12360,0
|
|
20240215,104600,252160660,12360,12360,12360,12360,0
|
|
20240215,104500,252160660,12360,12360,12360,12360,126
|
|
20240215,104400,250603300,12350,12390,12390,12350,1295
|
|
20240215,104300,234586590,12390,12390,12390,12380,53
|
|
20240215,104200,233930020,12380,12390,12390,12380,115
|
|
20240215,104100,232505210,12410,12410,12410,12410,12
|
|
20240215,104000,232356290,12390,12390,12420,12380,12
|
|
20240215,103900,232207590,12420,12440,12440,12420,14
|
|
20240215,103800,232033690,12440,12450,12450,12440,21
|
|
20240215,103700,231772440,12450,12450,12450,12450,73
|
|
20240215,103600,230863590,12450,12450,12450,12450,8
|
|
20240215,103500,230763990,12470,12460,12470,12450,231
|
|
20240215,103400,227886420,12470,12440,12470,12440,561
|
|
20240215,103300,220898350,12440,12450,12450,12440,131
|
|
20240215,103200,219268010,12450,12470,12470,12450,225
|
|
20240215,103100,216464460,12470,12440,12470,12440,652
|
|
20240215,103000,208349090,12440,12430,12440,12430,73
|
|
20240215,102900,207441500,12430,12430,12430,12420,371
|
|
20240215,102800,202829980,12420,12420,12420,12420,1025
|
|
20240215,102700,190099480,12420,12400,12420,12400,386
|
|
20240215,102600,185310330,12390,12390,12390,12390,39
|
|
20240215,102500,184827120,12390,12390,12390,12390,30
|
|
20240215,102400,184455420,12390,12400,12410,12390,64
|
|
20240215,102300,183661740,12410,12400,12410,12400,301
|
|
20240215,102200,179928380,12400,12390,12400,12390,65
|
|
20240215,102100,179122580,12400,12390,12400,12390,2
|
|
20240215,102000,179097790,12390,12410,12410,12390,511
|
|
20240215,101900,172761200,12410,12400,12410,12400,156
|
|
20240215,101800,170826700,12400,12400,12400,12400,62
|
|
20240215,101700,170057900,12400,12400,12400,12400,80
|
|
20240215,101600,169065900,12400,12390,12400,12390,50
|
|
20240215,101500,168446390,12390,12390,12390,12390,20
|
|
20240215,101400,168198590,12390,12400,12400,12390,77
|
|
20240215,101300,167244510,12360,12400,12400,12360,75
|
|
20240215,101200,166315190,12400,12360,12400,12360,19
|
|
20240215,101100,166079780,12360,12350,12360,12350,74
|
|
20240215,101000,165165190,12350,12360,12360,12350,306
|
|
20240215,100900,161385870,12350,12350,12350,12350,75
|
|
20240215,100800,160459620,12350,12410,12410,12350,413
|
|
20240215,100700,155345900,12390,12410,12410,12390,141
|
|
20240215,100600,153597680,12410,12400,12410,12400,160
|
|
20240215,100500,151613280,12400,12390,12400,12390,138
|
|
20240215,100400,149902760,12380,12410,12420,12380,261
|
|
20240215,100300,146665670,12410,12390,12410,12390,166
|
|
20240215,100200,144608320,12390,12330,12390,12330,2159
|
|
20240215,100100,117922600,12320,12310,12320,12300,932
|
|
20240215,100000,106456780,12310,12310,12310,12310,100
|
|
20240215,095900,105225780,12310,12310,12310,12310,0
|
|
20240215,095800,105225780,12310,12310,12310,12310,20
|
|
20240215,095700,104979580,12310,12310,12310,12310,0
|
|
20240215,095600,104979580,12310,12310,12310,12310,69
|
|
20240215,095500,104130190,12290,12290,12290,12290,0
|
|
20240215,095400,104130190,12290,12290,12290,12290,0
|
|
20240215,095300,104130190,12290,12290,12290,12290,0
|
|
20240215,095200,104130190,12290,12210,12290,12210,398
|
|
20240215,095100,99243040,12280,12280,12280,12280,0
|
|
20240215,095000,99243040,12280,12280,12280,12280,1
|
|
20240215,094900,99230760,12210,12210,12210,12210,0
|
|
20240215,094800,99230760,12210,12210,12210,12210,11
|
|
20240215,094700,99096450,12180,12310,12310,12180,408
|
|
20240215,094600,94111790,12320,12320,12320,12320,17
|
|
20240215,094500,93902350,12350,12350,12350,12350,0
|
|
20240215,094400,93902350,12350,12350,12350,12350,500
|
|
20240215,094300,87727350,12370,12370,12370,12370,0
|
|
20240215,094200,87727350,12370,12370,12370,12350,124
|
|
20240215,094100,86193510,12370,12330,12370,12330,171
|
|
20240215,094000,84080710,12330,12310,12330,12300,376
|
|
20240215,093900,79450310,12300,12280,12300,12280,385
|
|
20240215,093800,74719030,12280,12280,12280,12280,0
|
|
20240215,093700,74719030,12280,12270,12280,12270,45
|
|
20240215,093600,74166480,12280,12280,12280,12280,40
|
|
20240215,093500,73675280,12280,12280,12280,12280,1
|
|
20240215,093400,73663000,12200,12200,12200,12200,1
|
|
20240215,093300,73650800,12200,12230,12280,12200,1228
|
|
20240215,093200,58625700,12170,12170,12170,12170,420
|
|
20240215,093100,53514300,12230,12220,12230,12200,545
|
|
20240215,093000,46863770,12220,12220,12220,12220,0
|
|
20240215,092900,46863770,12220,12220,12220,12220,1
|
|
20240215,092800,46851550,12230,12230,12230,12230,3
|
|
20240215,092700,46814860,12230,12230,12230,12230,0
|
|
20240215,092600,46814860,12230,12170,12230,12170,50
|
|
20240215,092500,46205760,12170,12170,12170,12170,0
|
|
20240215,092400,46205760,12170,12170,12170,12170,0
|
|
20240215,092300,46205760,12170,12170,12170,12170,0
|
|
20240215,092200,46205760,12170,12170,12170,12170,398
|
|
20240215,092100,41362100,12160,12170,12170,12160,549
|
|
20240215,092000,34680820,12170,12180,12180,12170,95
|
|
20240215,091900,33524220,12180,12190,12190,12180,218
|
|
20240215,091800,30867470,12190,12200,12200,12190,212
|
|
20240215,091700,28282730,12210,12220,12220,12210,4
|
|
20240215,091600,28233860,12240,12240,12240,12240,1
|
|
20240215,091500,28221620,12250,12250,12250,12250,0
|
|
20240215,091400,28221620,12250,12250,12250,12250,0
|
|
20240215,091300,28221620,12250,12250,12250,12250,0
|
|
20240215,091200,28221620,12250,12250,12250,12250,1
|
|
20240215,091100,28209370,12290,12270,12290,12270,100
|
|
20240215,091000,26981410,12260,12260,12260,12260,170
|
|
20240215,090900,24897210,12260,12230,12260,12230,82
|
|
20240215,090800,23892590,12220,12220,12220,12220,2
|
|
20240215,090700,23868150,12170,12170,12170,12170,0
|
|
20240215,090600,23868150,12170,12190,12190,12170,1016
|
|
20240215,090500,11499230,12200,12200,12200,12180,96
|
|
20240215,090400,10328740,12170,12170,12170,12170,0
|
|
20240215,090300,10328740,12170,12170,12210,12170,209
|
|
20240215,090200,7777130,12170,12180,12180,12170,5
|
|
20240215,090100,7716250,12210,12210,12210,12210,20
|
|
20240215,090000,7472050,12180,12210,12210,12180,612
|