704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,204100,338373510,12180,12180,12180,12180,2573
|
|
20240216,204000,338373510,12180,12180,12180,12180,0
|
|
20240216,203900,338373510,12180,12180,12180,12180,0
|
|
20240216,203800,338373510,12180,12180,12180,12180,0
|
|
20240216,203700,338373510,12180,12180,12180,12180,0
|
|
20240216,203600,338373510,12180,12180,12180,12180,0
|
|
20240216,203500,338373510,12180,12180,12180,12180,0
|
|
20240216,203400,338373510,12180,12180,12180,12180,0
|
|
20240216,203300,338373510,12180,12180,12180,12180,0
|
|
20240216,203200,338373510,12180,12180,12180,12180,0
|
|
20240216,203100,338373510,12180,12180,12180,12180,0
|
|
20240216,203000,338373510,12180,12180,12180,12180,0
|
|
20240216,202900,338373510,12180,12180,12180,12180,0
|
|
20240216,202800,338373510,12180,12180,12180,12180,0
|
|
20240216,202700,338373510,12180,12180,12180,12180,0
|
|
20240216,202600,338373510,12180,12180,12180,12180,0
|
|
20240216,202500,338373510,12180,12180,12180,12180,0
|
|
20240216,202400,338373510,12180,12180,12180,12180,0
|
|
20240216,202300,338373510,12180,12180,12180,12180,0
|
|
20240216,202200,338373510,12180,12180,12180,12180,0
|
|
20240216,202100,338373510,12180,12180,12180,12180,0
|
|
20240216,202000,338373510,12180,12180,12180,12180,0
|
|
20240216,201900,338373510,12180,12180,12180,12180,0
|
|
20240216,201800,338373510,12180,12180,12180,12180,0
|
|
20240216,201700,338373510,12180,12180,12180,12180,0
|
|
20240216,201600,338373510,12180,12180,12180,12180,0
|
|
20240216,201500,338373510,12180,12180,12180,12180,0
|
|
20240216,201400,338373510,12180,12180,12180,12180,0
|
|
20240216,201300,338373510,12180,12180,12180,12180,0
|
|
20240216,201200,338373510,12180,12180,12180,12180,0
|
|
20240216,201100,338373510,12180,12180,12180,12180,2573
|
|
20240216,201000,338373510,12180,12180,12180,12180,0
|
|
20240216,200900,338373510,12180,12180,12180,12180,0
|
|
20240216,200800,338373510,12180,12180,12180,12180,0
|
|
20240216,200700,338373510,12180,12180,12180,12180,0
|
|
20240216,200600,338373510,12180,12180,12180,12180,0
|
|
20240216,200500,338373510,12180,12180,12180,12180,0
|
|
20240216,200400,338373510,12180,12180,12180,12180,0
|
|
20240216,200300,338373510,12180,12180,12180,12180,0
|
|
20240216,200200,338373510,12180,12180,12180,12180,0
|
|
20240216,200100,338373510,12180,12180,12180,12180,0
|
|
20240216,200000,338373510,12180,12180,12180,12180,0
|
|
20240216,195900,338373510,12180,12180,12180,12180,0
|
|
20240216,195800,338373510,12180,12180,12180,12180,0
|
|
20240216,195700,338373510,12180,12180,12180,12180,0
|
|
20240216,195600,338373510,12180,12180,12180,12180,0
|
|
20240216,195500,338373510,12180,12180,12180,12180,0
|
|
20240216,195400,338373510,12180,12180,12180,12180,0
|
|
20240216,195300,338373510,12180,12180,12180,12180,0
|
|
20240216,195200,338373510,12180,12180,12180,12180,0
|
|
20240216,195100,338373510,12180,12180,12180,12180,0
|
|
20240216,195000,338373510,12180,12180,12180,12180,0
|
|
20240216,194900,338373510,12180,12180,12180,12180,0
|
|
20240216,194800,338373510,12180,12180,12180,12180,0
|
|
20240216,194700,338373510,12180,12180,12180,12180,0
|
|
20240216,194600,338373510,12180,12180,12180,12180,0
|
|
20240216,194500,338373510,12180,12180,12180,12180,0
|
|
20240216,194400,338373510,12180,12180,12180,12180,0
|
|
20240216,194300,338373510,12180,12180,12180,12180,0
|
|
20240216,194200,338373510,12180,12180,12180,12180,0
|
|
20240216,194100,338373510,12180,12180,12180,12180,2573
|
|
20240216,194000,338373510,12180,12180,12180,12180,0
|
|
20240216,193900,338373510,12180,12180,12180,12180,0
|
|
20240216,193800,338373510,12180,12180,12180,12180,0
|
|
20240216,193700,338373510,12180,12180,12180,12180,0
|
|
20240216,193600,338373510,12180,12180,12180,12180,0
|
|
20240216,193500,338373510,12180,12180,12180,12180,0
|
|
20240216,193400,338373510,12180,12180,12180,12180,0
|
|
20240216,193300,338373510,12180,12180,12180,12180,0
|
|
20240216,193200,338373510,12180,12180,12180,12180,0
|
|
20240216,193100,338373510,12180,12180,12180,12180,0
|
|
20240216,193000,338373510,12180,12180,12180,12180,0
|
|
20240216,192900,338373510,12180,12180,12180,12180,0
|
|
20240216,192800,338373510,12180,12180,12180,12180,0
|
|
20240216,192700,338373510,12180,12180,12180,12180,0
|
|
20240216,192600,338373510,12180,12180,12180,12180,0
|
|
20240216,192500,338373510,12180,12180,12180,12180,0
|
|
20240216,192400,338373510,12180,12180,12180,12180,0
|
|
20240216,192300,338373510,12180,12180,12180,12180,0
|
|
20240216,192200,338373510,12180,12180,12180,12180,0
|
|
20240216,192100,338373510,12180,12180,12180,12180,0
|
|
20240216,192000,338373510,12180,12180,12180,12180,0
|
|
20240216,191900,338373510,12180,12180,12180,12180,0
|
|
20240216,191800,338373510,12180,12180,12180,12180,0
|
|
20240216,191700,338373510,12180,12180,12180,12180,0
|
|
20240216,191600,338373510,12180,12180,12180,12180,0
|
|
20240216,191500,338373510,12180,12180,12180,12180,0
|
|
20240216,191400,338373510,12180,12180,12180,12180,0
|
|
20240216,191300,338373510,12180,12180,12180,12180,0
|
|
20240216,191200,338373510,12180,12180,12180,12180,0
|
|
20240216,191100,338373510,12180,12180,12180,12180,2573
|
|
20240216,191000,338373510,12180,12180,12180,12180,0
|
|
20240216,190900,338373510,12180,12180,12180,12180,0
|
|
20240216,190800,338373510,12180,12180,12180,12180,0
|
|
20240216,190700,338373510,12180,12180,12180,12180,0
|
|
20240216,190600,338373510,12180,12180,12180,12180,0
|
|
20240216,190500,338373510,12180,12180,12180,12180,0
|
|
20240216,190400,338373510,12180,12180,12180,12180,0
|
|
20240216,190300,338373510,12180,12180,12180,12180,0
|
|
20240216,190200,338373510,12180,12180,12180,12180,0
|
|
20240216,190100,338373510,12180,12180,12180,12180,0
|
|
20240216,190000,338373510,12180,12180,12180,12180,0
|
|
20240216,185900,338373510,12180,12180,12180,12180,0
|
|
20240216,185800,338373510,12180,12180,12180,12180,0
|
|
20240216,185700,338373510,12180,12180,12180,12180,0
|
|
20240216,185600,338373510,12180,12180,12180,12180,0
|
|
20240216,185500,338373510,12180,12180,12180,12180,0
|
|
20240216,185400,338373510,12180,12180,12180,12180,0
|
|
20240216,185300,338373510,12180,12180,12180,12180,0
|
|
20240216,185200,338373510,12180,12180,12180,12180,0
|
|
20240216,185100,338373510,12180,12180,12180,12180,0
|
|
20240216,185000,338373510,12180,12180,12180,12180,0
|
|
20240216,184900,338373510,12180,12180,12180,12180,0
|
|
20240216,184800,338373510,12180,12180,12180,12180,0
|
|
20240216,184700,338373510,12180,12180,12180,12180,0
|
|
20240216,184600,338373510,12180,12180,12180,12180,0
|
|
20240216,184500,338373510,12180,12180,12180,12180,0
|
|
20240216,184400,338373510,12180,12180,12180,12180,0
|
|
20240216,184300,338373510,12180,12180,12180,12180,0
|
|
20240216,184200,338373510,12180,12180,12180,12180,0
|
|
20240216,184100,338373510,12180,12180,12180,12180,2573
|
|
20240216,184000,338373510,12180,12180,12180,12180,0
|
|
20240216,183900,338373510,12180,12180,12180,12180,0
|
|
20240216,183800,338373510,12180,12180,12180,12180,0
|
|
20240216,183700,338373510,12180,12180,12180,12180,0
|
|
20240216,183600,338373510,12180,12180,12180,12180,0
|
|
20240216,183500,338373510,12180,12180,12180,12180,0
|
|
20240216,183400,338373510,12180,12180,12180,12180,0
|
|
20240216,183300,338373510,12180,12180,12180,12180,0
|
|
20240216,183200,338373510,12180,12180,12180,12180,0
|
|
20240216,183100,338373510,12180,12180,12180,12180,0
|
|
20240216,183000,338373510,12180,12180,12180,12180,0
|
|
20240216,182900,338373510,12180,12180,12180,12180,0
|
|
20240216,182800,338373510,12180,12180,12180,12180,0
|
|
20240216,182700,338373510,12180,12180,12180,12180,0
|
|
20240216,182600,338373510,12180,12180,12180,12180,0
|
|
20240216,182500,338373510,12180,12180,12180,12180,0
|
|
20240216,182400,338373510,12180,12180,12180,12180,0
|
|
20240216,182300,338373510,12180,12180,12180,12180,0
|
|
20240216,182200,338373510,12180,12180,12180,12180,0
|
|
20240216,182100,338373510,12180,12180,12180,12180,0
|
|
20240216,182000,338373510,12180,12180,12180,12180,0
|
|
20240216,181900,338373510,12180,12180,12180,12180,0
|
|
20240216,181800,338373510,12180,12180,12180,12180,0
|
|
20240216,181700,338373510,12180,12180,12180,12180,0
|
|
20240216,181600,338373510,12180,12180,12180,12180,0
|
|
20240216,181500,338373510,12180,12180,12180,12180,0
|
|
20240216,181400,338373510,12180,12180,12180,12180,0
|
|
20240216,181300,338373510,12180,12180,12180,12180,0
|
|
20240216,181200,338373510,12180,12180,12180,12180,0
|
|
20240216,181100,338373510,12180,12180,12180,12180,2573
|
|
20240216,181000,338373510,12180,12180,12180,12180,0
|
|
20240216,180900,338373510,12180,12180,12180,12180,0
|
|
20240216,180800,338373510,12180,12180,12180,12180,0
|
|
20240216,180700,338373510,12180,12180,12180,12180,0
|
|
20240216,180600,338373510,12180,12180,12180,12180,0
|
|
20240216,180500,338373510,12180,12180,12180,12180,0
|
|
20240216,180400,338373510,12180,12180,12180,12180,0
|
|
20240216,180300,338373510,12180,12180,12180,12180,0
|
|
20240216,180200,338373510,12180,12180,12180,12180,0
|
|
20240216,180100,338373510,12180,12180,12180,12180,0
|
|
20240216,180000,338373510,12180,12180,12180,12180,0
|
|
20240216,175900,338373510,12180,12180,12180,12180,0
|
|
20240216,175800,338373510,12180,12180,12180,12180,0
|
|
20240216,175700,338373510,12180,12180,12180,12180,0
|
|
20240216,175600,338373510,12180,12180,12180,12180,0
|
|
20240216,175500,338373510,12180,12180,12180,12180,0
|
|
20240216,175400,338373510,12180,12180,12180,12180,0
|
|
20240216,175300,338373510,12180,12180,12180,12180,0
|
|
20240216,175200,338373510,12180,12180,12180,12180,0
|
|
20240216,175100,338373510,12180,12180,12180,12180,0
|
|
20240216,175000,338373510,12180,12180,12180,12180,0
|
|
20240216,174900,338373510,12180,12180,12180,12180,0
|
|
20240216,174800,338373510,12180,12180,12180,12180,0
|
|
20240216,174700,338373510,12180,12180,12180,12180,0
|
|
20240216,174600,338373510,12180,12180,12180,12180,0
|
|
20240216,174500,338373510,12180,12180,12180,12180,0
|
|
20240216,174400,338373510,12180,12180,12180,12180,0
|
|
20240216,174300,338373510,12180,12180,12180,12180,0
|
|
20240216,174200,338373510,12180,12180,12180,12180,0
|
|
20240216,174100,338373510,12180,12180,12180,12180,2573
|
|
20240216,174000,338373510,12180,12180,12180,12180,0
|
|
20240216,173900,338373510,12180,12180,12180,12180,0
|
|
20240216,173800,338373510,12180,12180,12180,12180,0
|
|
20240216,173700,338373510,12180,12180,12180,12180,0
|
|
20240216,173600,338373510,12180,12180,12180,12180,0
|
|
20240216,173500,338373510,12180,12180,12180,12180,0
|
|
20240216,173400,338373510,12180,12180,12180,12180,0
|
|
20240216,173300,338373510,12180,12180,12180,12180,0
|
|
20240216,173200,338373510,12180,12180,12180,12180,0
|
|
20240216,173100,338373510,12180,12180,12180,12180,0
|
|
20240216,173000,338373510,12180,12180,12180,12180,0
|
|
20240216,172900,338373510,12180,12180,12180,12180,0
|
|
20240216,172800,338373510,12180,12180,12180,12180,0
|
|
20240216,172700,338373510,12180,12180,12180,12180,0
|
|
20240216,172600,338373510,12180,12180,12180,12180,0
|
|
20240216,172500,338373510,12180,12180,12180,12180,0
|
|
20240216,172400,338373510,12180,12180,12180,12180,0
|
|
20240216,172300,338373510,12180,12180,12180,12180,0
|
|
20240216,172200,338373510,12180,12180,12180,12180,0
|
|
20240216,172100,338373510,12180,12180,12180,12180,0
|
|
20240216,172000,338373510,12180,12180,12180,12180,0
|
|
20240216,171900,338373510,12180,12180,12180,12180,0
|
|
20240216,171800,338373510,12180,12180,12180,12180,0
|
|
20240216,171700,338373510,12180,12180,12180,12180,0
|
|
20240216,171600,338373510,12180,12180,12180,12180,0
|
|
20240216,171500,338373510,12180,12180,12180,12180,0
|
|
20240216,171400,338373510,12180,12180,12180,12180,0
|
|
20240216,171300,338373510,12180,12180,12180,12180,0
|
|
20240216,171200,338373510,12180,12180,12180,12180,0
|
|
20240216,171100,338373510,12180,12180,12180,12180,2573
|
|
20240216,171000,338373510,12180,12180,12180,12180,0
|
|
20240216,170900,338373510,12180,12180,12180,12180,0
|
|
20240216,170800,338373510,12180,12180,12180,12180,0
|
|
20240216,170700,338373510,12180,12180,12180,12180,0
|
|
20240216,170600,338373510,12180,12180,12180,12180,0
|
|
20240216,170500,338373510,12180,12180,12180,12180,0
|
|
20240216,170400,338373510,12180,12180,12180,12180,0
|
|
20240216,170300,338373510,12180,12180,12180,12180,0
|
|
20240216,170200,338373510,12180,12180,12180,12180,0
|
|
20240216,170100,338373510,12180,12180,12180,12180,0
|
|
20240216,170000,338373510,12180,12180,12180,12180,0
|
|
20240216,165900,338373510,12180,12180,12180,12180,0
|
|
20240216,165800,338373510,12180,12180,12180,12180,0
|
|
20240216,165700,338373510,12180,12180,12180,12180,0
|
|
20240216,165600,338373510,12180,12180,12180,12180,0
|
|
20240216,165500,338373510,12180,12180,12180,12180,0
|
|
20240216,165400,338373510,12180,12180,12180,12180,0
|
|
20240216,165300,338373510,12180,12180,12180,12180,0
|
|
20240216,165200,338373510,12180,12180,12180,12180,0
|
|
20240216,165100,338373510,12180,12180,12180,12180,0
|
|
20240216,165000,338373510,12180,12180,12180,12180,0
|
|
20240216,164900,338373510,12180,12180,12180,12180,0
|
|
20240216,164800,338373510,12180,12180,12180,12180,0
|
|
20240216,164700,338373510,12180,12180,12180,12180,0
|
|
20240216,164600,338373510,12180,12180,12180,12180,0
|
|
20240216,164500,338373510,12180,12180,12180,12180,0
|
|
20240216,164400,338373510,12180,12180,12180,12180,0
|
|
20240216,164300,338373510,12180,12180,12180,12180,0
|
|
20240216,164200,338373510,12180,12180,12180,12180,0
|
|
20240216,164100,338373510,12180,12180,12180,12180,2573
|
|
20240216,164000,338373510,12180,12180,12180,12180,0
|
|
20240216,163900,338373510,12180,12180,12180,12180,0
|
|
20240216,163800,338373510,12180,12180,12180,12180,0
|
|
20240216,163700,338373510,12180,12180,12180,12180,0
|
|
20240216,163600,338373510,12180,12180,12180,12180,0
|
|
20240216,163500,338373510,12180,12180,12180,12180,0
|
|
20240216,163400,338373510,12180,12180,12180,12180,0
|
|
20240216,163300,338373510,12180,12180,12180,12180,0
|
|
20240216,163200,338373510,12180,12180,12180,12180,0
|
|
20240216,163100,338373510,12180,12180,12180,12180,0
|
|
20240216,163000,338373510,12180,12180,12180,12180,0
|
|
20240216,162900,338373510,12180,12180,12180,12180,0
|
|
20240216,162800,338373510,12180,12180,12180,12180,0
|
|
20240216,162700,338373510,12180,12180,12180,12180,0
|
|
20240216,162600,338373510,12180,12180,12180,12180,0
|
|
20240216,162500,338373510,12180,12180,12180,12180,0
|
|
20240216,162400,338373510,12180,12180,12180,12180,0
|
|
20240216,162300,338373510,12180,12180,12180,12180,0
|
|
20240216,162200,338373510,12180,12180,12180,12180,0
|
|
20240216,162100,338373510,12180,12180,12180,12180,0
|
|
20240216,162000,338373510,12180,12180,12180,12180,0
|
|
20240216,161900,338373510,12180,12180,12180,12180,0
|
|
20240216,161800,338373510,12180,12180,12180,12180,0
|
|
20240216,161700,338373510,12180,12180,12180,12180,0
|
|
20240216,161600,338373510,12180,12180,12180,12180,0
|
|
20240216,161500,338373510,12180,12180,12180,12180,0
|
|
20240216,161400,338373510,12180,12180,12180,12180,0
|
|
20240216,161300,338373510,12180,12180,12180,12180,0
|
|
20240216,161200,338373510,12180,12180,12180,12180,0
|
|
20240216,161100,338373510,12180,12180,12180,12180,2573
|
|
20240216,161000,338373510,12180,12180,12180,12180,0
|
|
20240216,160900,338373510,12180,12180,12180,12180,0
|
|
20240216,160800,338373510,12180,12180,12180,12180,0
|
|
20240216,160700,338373510,12180,12180,12180,12180,0
|
|
20240216,160600,338373510,12180,12180,12180,12180,0
|
|
20240216,160500,338373510,12180,12180,12180,12180,0
|
|
20240216,160400,338373510,12180,12180,12180,12180,0
|
|
20240216,160300,338373510,12180,12180,12180,12180,0
|
|
20240216,160200,338373510,12180,12180,12180,12180,0
|
|
20240216,160100,338373510,12180,12180,12180,12180,0
|
|
20240216,160000,338373510,12180,12180,12180,12180,0
|
|
20240216,155900,338373510,12180,12180,12180,12180,0
|
|
20240216,155800,338373510,12180,12180,12180,12180,0
|
|
20240216,155700,338373510,12180,12180,12180,12180,0
|
|
20240216,155600,338373510,12180,12180,12180,12180,0
|
|
20240216,155500,338373510,12180,12180,12180,12180,0
|
|
20240216,155400,338373510,12180,12180,12180,12180,0
|
|
20240216,155300,338373510,12180,12180,12180,12180,0
|
|
20240216,155200,338373510,12180,12180,12180,12180,0
|
|
20240216,155100,338373510,12180,12180,12180,12180,0
|
|
20240216,155000,338373510,12180,12180,12180,12180,0
|
|
20240216,154900,338373510,12180,12180,12180,12180,0
|
|
20240216,154800,338373510,12180,12180,12180,12180,0
|
|
20240216,154700,338373510,12180,12180,12180,12180,0
|
|
20240216,154600,338373510,12180,12180,12180,12180,0
|
|
20240216,154500,338373510,12180,12180,12180,12180,0
|
|
20240216,154400,338373510,12180,12180,12180,12180,0
|
|
20240216,154300,338373510,12180,12180,12180,12180,0
|
|
20240216,154200,338373510,12180,12180,12180,12180,0
|
|
20240216,154100,338373510,12180,12180,12180,12180,2573
|
|
20240216,154000,338373510,12180,12180,12180,12180,0
|
|
20240216,153900,338373510,12180,12180,12180,12180,0
|
|
20240216,153800,338373510,12180,12180,12180,12180,0
|
|
20240216,153700,338373510,12180,12180,12180,12180,0
|
|
20240216,153600,338373510,12180,12180,12180,12180,0
|
|
20240216,153500,338373510,12180,12180,12180,12180,0
|
|
20240216,153400,338373510,12180,12180,12180,12180,0
|
|
20240216,153300,338373510,12180,12180,12180,12180,0
|
|
20240216,153200,338373510,12180,12180,12180,12180,0
|
|
20240216,153100,338373510,12180,12180,12180,12180,0
|
|
20240216,153000,338373510,12180,12180,12180,12180,2573
|
|
20240216,152900,307034370,12230,12230,12230,12230,0
|
|
20240216,152800,307034370,12230,12230,12230,12230,0
|
|
20240216,152700,307034370,12230,12230,12230,12230,0
|
|
20240216,152600,307034370,12230,12230,12230,12230,0
|
|
20240216,152500,307034370,12230,12230,12230,12230,0
|
|
20240216,152400,307034370,12230,12230,12230,12230,0
|
|
20240216,152300,307034370,12230,12230,12230,12230,0
|
|
20240216,152200,307034370,12230,12230,12230,12230,0
|
|
20240216,152100,307034370,12230,12230,12230,12230,0
|
|
20240216,152000,307034370,12230,12230,12230,12230,0
|
|
20240216,151900,307034370,12230,12200,12230,12200,59
|
|
20240216,151800,306314420,12190,12190,12190,12190,0
|
|
20240216,151700,306314420,12190,12190,12190,12190,11
|
|
20240216,151600,306180330,12190,12190,12190,12190,5
|
|
20240216,151500,306119380,12190,12190,12190,12190,2
|
|
20240216,151400,306095000,12190,12190,12190,12190,8
|
|
20240216,151300,305997480,12190,12190,12190,12190,5
|
|
20240216,151200,305936530,12200,12190,12200,12190,153
|
|
20240216,151100,304070460,12190,12190,12190,12190,2
|
|
20240216,151000,304046080,12230,12190,12230,12190,5
|
|
20240216,150900,303985090,12190,12240,12240,12190,7
|
|
20240216,150800,303899670,12180,12180,12180,12180,2
|
|
20240216,150700,303875310,12180,12180,12180,12180,3
|
|
20240216,150600,303838770,12240,12190,12240,12180,27
|
|
20240216,150500,303509800,12240,12190,12240,12190,4
|
|
20240216,150400,303460990,12190,12190,12190,12190,2
|
|
20240216,150300,303436610,12260,12210,12260,12190,202
|
|
20240216,150200,300970350,12210,12210,12260,12210,6
|
|
20240216,150100,300897040,12270,12230,12270,12210,44
|
|
20240216,150000,300358580,12230,12220,12230,12210,410
|
|
20240216,145900,295347900,12230,12210,12270,12210,74
|
|
20240216,145800,294442900,12220,12220,12220,12220,300
|
|
20240216,145700,290776900,12230,12250,12250,12230,344
|
|
20240216,145600,286566890,12270,12210,12270,12200,651
|
|
20240216,145500,278605560,12190,12180,12200,12180,654
|
|
20240216,145400,270632100,12190,12170,12190,12170,4
|
|
20240216,145300,270583380,12170,12180,12180,12170,228
|
|
20240216,145200,267806570,12170,12180,12180,12170,4
|
|
20240216,145100,267757870,12170,12170,12170,12170,81
|
|
20240216,145000,266772100,12180,12180,12180,12170,112
|
|
20240216,144900,265407980,12160,12180,12180,12160,4
|
|
20240216,144800,265359320,12160,12150,12180,12150,619
|
|
20240216,144700,257824800,12150,12160,12160,12150,32
|
|
20240216,144600,257435780,12150,12150,12160,12150,44
|
|
20240216,144500,256901130,12170,12170,12170,12170,0
|
|
20240216,144400,256901130,12170,12170,12170,12170,0
|
|
20240216,144300,256901130,12170,12170,12170,12170,0
|
|
20240216,144200,256901130,12170,12170,12170,12170,0
|
|
20240216,144100,256901130,12170,12170,12170,12170,0
|
|
20240216,144000,256901130,12170,12170,12170,12170,0
|
|
20240216,143900,256901130,12170,12170,12170,12170,2
|
|
20240216,143800,256876790,12170,12170,12170,12170,0
|
|
20240216,143700,256876790,12170,12170,12170,12170,0
|
|
20240216,143600,256876790,12170,12170,12170,12170,0
|
|
20240216,143500,256876790,12170,12170,12170,12170,0
|
|
20240216,143400,256876790,12170,12170,12170,12170,128
|
|
20240216,143300,255319030,12170,12170,12170,12170,65
|
|
20240216,143200,254527980,12170,12170,12170,12170,0
|
|
20240216,143100,254527980,12170,12170,12170,12170,0
|
|
20240216,143000,254527980,12170,12170,12170,12170,0
|
|
20240216,142900,254527980,12170,12170,12170,12170,422
|
|
20240216,142800,249392240,12160,12160,12160,12160,0
|
|
20240216,142700,249392240,12160,12140,12160,12140,1365
|
|
20240216,142600,232805000,12130,12130,12130,12130,0
|
|
20240216,142500,232805000,12130,12130,12130,12130,0
|
|
20240216,142400,232805000,12130,12130,12130,12130,510
|
|
20240216,142300,226618700,12120,12120,12120,12120,0
|
|
20240216,142200,226618700,12120,12120,12120,12120,12
|
|
20240216,142100,226473260,12120,12120,12120,12120,0
|
|
20240216,142000,226473260,12120,12120,12120,12120,0
|
|
20240216,141900,226473260,12120,12120,12120,12120,5
|
|
20240216,141800,226412660,12110,12110,12110,12110,0
|
|
20240216,141700,226412660,12110,12130,12130,12110,1000
|
|
20240216,141600,214297190,12110,12110,12110,12110,0
|
|
20240216,141500,214297190,12110,12110,12110,12110,0
|
|
20240216,141400,214297190,12110,12110,12110,12110,0
|
|
20240216,141300,214297190,12110,12110,12110,12110,0
|
|
20240216,141200,214297190,12110,12150,12150,12110,658
|
|
20240216,141100,206321950,12150,12150,12150,12150,0
|
|
20240216,141000,206321950,12150,12150,12150,12150,86
|
|
20240216,140900,205277050,12140,12140,12140,12140,0
|
|
20240216,140800,205277050,12140,12140,12140,12140,14
|
|
20240216,140700,205107090,12140,12140,12140,12140,1
|
|
20240216,140600,205094950,12140,12140,12140,12140,17
|
|
20240216,140500,204888570,12150,12150,12150,12150,5
|
|
20240216,140400,204827820,12130,12130,12130,12130,0
|
|
20240216,140300,204827820,12130,12130,12130,12130,0
|
|
20240216,140200,204827820,12130,12130,12130,12130,0
|
|
20240216,140100,204827820,12130,12140,12140,12130,13
|
|
20240216,140000,204670120,12140,12140,12140,12140,1
|
|
20240216,135900,204657980,12150,12150,12150,12150,98
|
|
20240216,135800,203467280,12160,12160,12160,12160,0
|
|
20240216,135700,203467280,12160,12160,12160,12160,46
|
|
20240216,135600,202907920,12160,12160,12160,12160,0
|
|
20240216,135500,202907920,12160,12160,12160,12160,0
|
|
20240216,135400,202907920,12160,12160,12160,12160,0
|
|
20240216,135300,202907920,12160,12160,12160,12160,0
|
|
20240216,135200,202907920,12160,12160,12160,12160,0
|
|
20240216,135100,202907920,12160,12160,12160,12160,0
|
|
20240216,135000,202907920,12160,12160,12160,12160,81
|
|
20240216,134900,201922960,12180,12180,12180,12180,0
|
|
20240216,134800,201922960,12180,12180,12180,12180,0
|
|
20240216,134700,201922960,12180,12180,12180,12180,0
|
|
20240216,134600,201922960,12180,12180,12180,12180,2
|
|
20240216,134500,201898600,12180,12180,12180,12180,0
|
|
20240216,134400,201898600,12180,12180,12180,12180,55
|
|
20240216,134300,201228700,12180,12180,12180,12180,192
|
|
20240216,134200,198890140,12180,12180,12180,12180,0
|
|
20240216,134100,198890140,12180,12180,12180,12180,1
|
|
20240216,134000,198877960,12100,12100,12100,12100,0
|
|
20240216,133900,198877960,12100,12140,12140,12100,1000
|
|
20240216,133800,186754670,12190,12190,12190,12190,1
|
|
20240216,133700,186742480,12120,12180,12180,12120,1400
|
|
20240216,133600,169754460,12190,12190,12190,12190,0
|
|
20240216,133500,169754460,12190,12190,12190,12190,0
|
|
20240216,133400,169754460,12190,12190,12190,12190,5
|
|
20240216,133300,169693510,12190,12190,12190,12190,0
|
|
20240216,133200,169693510,12190,12190,12190,12190,0
|
|
20240216,133100,169693510,12190,12190,12190,12190,1
|
|
20240216,133000,169681320,12180,12180,12180,12180,0
|
|
20240216,132900,169681320,12180,12180,12180,12180,0
|
|
20240216,132800,169681320,12180,12180,12180,12180,0
|
|
20240216,132700,169681320,12180,12180,12180,12180,15
|
|
20240216,132600,169498620,12180,12170,12180,12170,230
|
|
20240216,132500,166698390,12140,12140,12140,12140,0
|
|
20240216,132400,166698390,12140,12140,12140,12140,100
|
|
20240216,132300,165484390,12140,12140,12140,12140,15
|
|
20240216,132200,165302290,12140,12140,12140,12140,0
|
|
20240216,132100,165302290,12140,12140,12140,12140,0
|
|
20240216,132000,165302290,12140,12140,12140,12140,50
|
|
20240216,131900,164695290,12140,12140,12140,12140,0
|
|
20240216,131800,164695290,12140,12140,12140,12140,0
|
|
20240216,131700,164695290,12140,12140,12140,12140,0
|
|
20240216,131600,164695290,12140,12140,12140,12140,0
|
|
20240216,131500,164695290,12140,12140,12140,12140,0
|
|
20240216,131400,164695290,12140,12140,12140,12140,1
|
|
20240216,131300,164683150,12150,12150,12150,12150,300
|
|
20240216,131200,161038150,12150,12150,12150,12150,0
|
|
20240216,131100,161038150,12150,12150,12150,12150,0
|
|
20240216,131000,161038150,12150,12150,12150,12150,16
|
|
20240216,130900,160843750,12150,12150,12150,12150,0
|
|
20240216,130800,160843750,12150,12150,12150,12150,0
|
|
20240216,130700,160843750,12150,12150,12150,12150,0
|
|
20240216,130600,160843750,12150,12150,12150,12150,0
|
|
20240216,130500,160843750,12150,12150,12150,12150,200
|
|
20240216,130400,158413750,12160,12160,12160,12160,200
|
|
20240216,130300,155981750,12190,12160,12190,12160,601
|
|
20240216,130200,148673560,12170,12170,12170,12160,243
|
|
20240216,130100,145716400,12170,12170,12170,12170,0
|
|
20240216,130000,145716400,12170,12170,12170,12170,0
|
|
20240216,125900,145716400,12170,12180,12180,12170,10
|
|
20240216,125800,145594610,12190,12190,12190,12190,0
|
|
20240216,125700,145594610,12190,12190,12190,12190,0
|
|
20240216,125600,145594610,12190,12190,12190,12190,1
|
|
20240216,125500,145582420,12170,12170,12170,12170,0
|
|
20240216,125400,145582420,12170,12170,12170,12170,0
|
|
20240216,125300,145582420,12170,12170,12170,12170,0
|
|
20240216,125200,145582420,12170,12170,12170,12170,18
|
|
20240216,125100,145363360,12200,12200,12200,12200,0
|
|
20240216,125000,145363360,12200,12200,12200,12200,0
|
|
20240216,124900,145363360,12200,12200,12200,12200,0
|
|
20240216,124800,145363360,12200,12200,12200,12200,2
|
|
20240216,124700,145338960,12160,12160,12160,12160,0
|
|
20240216,124600,145338960,12160,12160,12160,12160,0
|
|
20240216,124500,145338960,12160,12160,12160,12160,0
|
|
20240216,124400,145338960,12160,12160,12160,12160,0
|
|
20240216,124300,145338960,12160,12160,12160,12160,17
|
|
20240216,124200,145132240,12160,12160,12160,12160,0
|
|
20240216,124100,145132240,12160,12160,12160,12160,0
|
|
20240216,124000,145132240,12160,12160,12160,12160,0
|
|
20240216,123900,145132240,12160,12160,12160,12160,0
|
|
20240216,123800,145132240,12160,12160,12160,12160,50
|
|
20240216,123700,144524240,12150,12150,12150,12150,0
|
|
20240216,123600,144524240,12150,12150,12150,12150,0
|
|
20240216,123500,144524240,12150,12150,12150,12150,0
|
|
20240216,123400,144524240,12150,12150,12150,12150,0
|
|
20240216,123300,144524240,12150,12150,12150,12150,14
|
|
20240216,123200,144354140,12150,12150,12150,12150,0
|
|
20240216,123100,144354140,12150,12150,12150,12150,0
|
|
20240216,123000,144354140,12150,12150,12150,12150,0
|
|
20240216,122900,144354140,12150,12150,12150,12150,0
|
|
20240216,122800,144354140,12150,12150,12150,12150,0
|
|
20240216,122700,144354140,12150,12150,12150,12150,0
|
|
20240216,122600,144354140,12150,12150,12150,12150,0
|
|
20240216,122500,144354140,12150,12150,12150,12150,0
|
|
20240216,122400,144354140,12150,12150,12150,12150,0
|
|
20240216,122300,144354140,12150,12150,12150,12150,0
|
|
20240216,122200,144354140,12150,12170,12170,12150,380
|
|
20240216,122100,139736100,12150,12150,12150,12150,0
|
|
20240216,122000,139736100,12150,12150,12150,12150,0
|
|
20240216,121900,139736100,12150,12150,12150,12150,0
|
|
20240216,121800,139736100,12150,12150,12150,12150,22
|
|
20240216,121700,139468800,12150,12210,12210,12150,201
|
|
20240216,121600,137026590,12190,12190,12190,12190,2
|
|
20240216,121500,137002210,12150,12150,12150,12150,23
|
|
20240216,121400,136722760,12160,12160,12160,12160,517
|
|
20240216,121300,130436040,12160,12170,12170,12160,2
|
|
20240216,121200,130411710,12160,12160,12160,12160,0
|
|
20240216,121100,130411710,12160,12160,12160,12160,0
|
|
20240216,121000,130411710,12160,12160,12160,12160,0
|
|
20240216,120900,130411710,12160,12160,12160,12160,0
|
|
20240216,120800,130411710,12160,12160,12160,12160,0
|
|
20240216,120700,130411710,12160,12160,12160,12160,0
|
|
20240216,120600,130411710,12160,12160,12160,12160,14
|
|
20240216,120500,130241470,12170,12170,12170,12170,0
|
|
20240216,120400,130241470,12170,12170,12170,12170,0
|
|
20240216,120300,130241470,12170,12170,12170,12170,0
|
|
20240216,120200,130241470,12170,12170,12170,12170,0
|
|
20240216,120100,130241470,12170,12170,12170,12170,2
|
|
20240216,120000,130217130,12170,12170,12170,12170,126
|
|
20240216,115900,128683710,12170,12170,12170,12170,0
|
|
20240216,115800,128683710,12170,12170,12170,12170,0
|
|
20240216,115700,128683710,12170,12170,12170,12170,52
|
|
20240216,115600,128050870,12200,12200,12200,12200,0
|
|
20240216,115500,128050870,12200,12200,12200,12200,0
|
|
20240216,115400,128050870,12200,12200,12200,12200,6
|
|
20240216,115300,127977670,12170,12170,12170,12170,0
|
|
20240216,115200,127977670,12170,12170,12170,12170,0
|
|
20240216,115100,127977670,12170,12170,12170,12170,0
|
|
20240216,115000,127977670,12170,12170,12170,12170,0
|
|
20240216,114900,127977670,12170,12170,12170,12170,0
|
|
20240216,114800,127977670,12170,12170,12170,12170,17
|
|
20240216,114700,127770780,12200,12200,12200,12200,0
|
|
20240216,114600,127770780,12200,12200,12200,12200,0
|
|
20240216,114500,127770780,12200,12200,12200,12200,2
|
|
20240216,114400,127746380,12160,12160,12160,12160,0
|
|
20240216,114300,127746380,12160,12160,12160,12160,0
|
|
20240216,114200,127746380,12160,12160,12160,12160,12
|
|
20240216,114100,127600460,12190,12210,12210,12190,345
|
|
20240216,114000,123390660,12210,12210,12210,12210,0
|
|
20240216,113900,123390660,12210,12230,12230,12210,7
|
|
20240216,113800,123305070,12230,12230,12230,12230,0
|
|
20240216,113700,123305070,12230,12230,12230,12230,0
|
|
20240216,113600,123305070,12230,12230,12230,12230,0
|
|
20240216,113500,123305070,12230,12230,12230,12230,0
|
|
20240216,113400,123305070,12230,12210,12230,12210,16
|
|
20240216,113300,123109690,12240,12240,12240,12240,0
|
|
20240216,113200,123109690,12240,12240,12240,12240,0
|
|
20240216,113100,123109690,12240,12240,12240,12240,0
|
|
20240216,113000,123109690,12240,12240,12240,12240,0
|
|
20240216,112900,123109690,12240,12240,12240,12240,0
|
|
20240216,112800,123109690,12240,12240,12240,12240,0
|
|
20240216,112700,123109690,12240,12220,12240,12220,13
|
|
20240216,112600,122950810,12220,12230,12230,12220,11
|
|
20240216,112500,122816290,12240,12240,12240,12240,0
|
|
20240216,112400,122816290,12240,12240,12240,12240,0
|
|
20240216,112300,122816290,12240,12240,12240,12240,0
|
|
20240216,112200,122816290,12240,12240,12240,12240,3
|
|
20240216,112100,122779570,12230,12230,12230,12230,0
|
|
20240216,112000,122779570,12230,12230,12230,12230,0
|
|
20240216,111900,122779570,12230,12230,12230,12230,0
|
|
20240216,111800,122779570,12230,12230,12230,12230,0
|
|
20240216,111700,122779570,12230,12230,12230,12230,9
|
|
20240216,111600,122669500,12240,12240,12240,12240,0
|
|
20240216,111500,122669500,12240,12240,12240,12240,0
|
|
20240216,111400,122669500,12240,12240,12240,12240,0
|
|
20240216,111300,122669500,12240,12250,12250,12240,4
|
|
20240216,111200,122620520,12260,12260,12260,12260,0
|
|
20240216,111100,122620520,12260,12260,12260,12260,34
|
|
20240216,111000,122203680,12260,12260,12260,12260,27
|
|
20240216,110900,121872660,12260,12260,12260,12260,24
|
|
20240216,110800,121578420,12260,12260,12260,12260,3
|
|
20240216,110700,121541640,12230,12230,12230,12230,42
|
|
20240216,110600,121027980,12260,12250,12270,12250,622
|
|
20240216,110500,113407780,12250,12240,12250,12240,936
|
|
20240216,110400,101946930,12240,12240,12240,12240,0
|
|
20240216,110300,101946930,12240,12240,12240,12240,36
|
|
20240216,110200,101506290,12240,12240,12240,12240,51
|
|
20240216,110100,100882050,12240,12240,12240,12240,8
|
|
20240216,110000,100784130,12250,12250,12250,12250,3
|
|
20240216,105900,100747380,12250,12250,12250,12250,4
|
|
20240216,105800,100698380,12250,12250,12250,12250,7
|
|
20240216,105700,100612630,12250,12250,12250,12250,5
|
|
20240216,105600,100551380,12250,12250,12250,12250,129
|
|
20240216,105500,98971130,12250,12250,12250,12250,4
|
|
20240216,105400,98922130,12250,12200,12250,12200,988
|
|
20240216,105300,86868380,12200,12190,12200,12190,24
|
|
20240216,105200,86575610,12200,12170,12200,12170,558
|
|
20240216,105100,79777890,12150,12150,12150,12150,0
|
|
20240216,105000,79777890,12150,12150,12150,12150,0
|
|
20240216,104900,79777890,12150,12140,12150,12140,213
|
|
20240216,104800,77190940,12140,12140,12140,12140,0
|
|
20240216,104700,77190940,12140,12140,12140,12140,100
|
|
20240216,104600,75976940,12150,12150,12150,12150,0
|
|
20240216,104500,75976940,12150,12150,12150,12150,4
|
|
20240216,104400,75928340,12150,12150,12150,12150,0
|
|
20240216,104300,75928340,12150,12150,12150,12150,1
|
|
20240216,104200,75916190,12150,12150,12150,12150,3
|
|
20240216,104100,75879740,12150,12150,12150,12150,0
|
|
20240216,104000,75879740,12150,12150,12150,12150,1
|
|
20240216,103900,75867590,12150,12160,12160,12150,21
|
|
20240216,103800,75612430,12170,12170,12170,12170,0
|
|
20240216,103700,75612430,12170,12160,12170,12160,244
|
|
20240216,103600,72644530,12150,12140,12150,12140,140
|
|
20240216,103500,70943680,12140,12140,12140,12140,0
|
|
20240216,103400,70943680,12140,12140,12140,12140,0
|
|
20240216,103300,70943680,12140,12140,12140,12140,0
|
|
20240216,103200,70943680,12140,12140,12140,12140,0
|
|
20240216,103100,70943680,12140,12140,12140,12140,0
|
|
20240216,103000,70943680,12140,12140,12140,12140,2
|
|
20240216,102900,70919400,12110,12110,12110,12110,9
|
|
20240216,102800,70810410,12110,12110,12110,12110,17
|
|
20240216,102700,70604540,12160,12160,12160,12160,0
|
|
20240216,102600,70604540,12160,12110,12160,12110,142
|
|
20240216,102500,68882820,12110,12110,12110,12110,0
|
|
20240216,102400,68882820,12110,12110,12110,12110,100
|
|
20240216,102300,67671820,12110,12110,12110,12110,0
|
|
20240216,102200,67671820,12110,12110,12110,12110,0
|
|
20240216,102100,67671820,12110,12110,12110,12110,15
|
|
20240216,102000,67490170,12160,12160,12160,12160,0
|
|
20240216,101900,67490170,12160,12160,12160,12160,0
|
|
20240216,101800,67490170,12160,12160,12160,12160,0
|
|
20240216,101700,67490170,12160,12160,12160,12160,0
|
|
20240216,101600,67490170,12160,12160,12160,12160,0
|
|
20240216,101500,67490170,12160,12160,12160,12160,0
|
|
20240216,101400,67490170,12160,12160,12160,12160,0
|
|
20240216,101300,67490170,12160,12160,12160,12160,68
|
|
20240216,101200,66663290,12160,12160,12160,12160,6
|
|
20240216,101100,66590330,12160,12160,12160,12160,0
|
|
20240216,101000,66590330,12160,12160,12160,12160,2
|
|
20240216,100900,66566010,12090,12090,12090,12090,0
|
|
20240216,100800,66566010,12090,12090,12090,12090,0
|
|
20240216,100700,66566010,12090,12090,12090,12090,16
|
|
20240216,100600,66372570,12090,12090,12090,12090,1
|
|
20240216,100500,66360480,12100,12130,12130,12100,3003
|
|
20240216,100400,30013380,12130,12130,12130,12130,2
|
|
20240216,100300,29989120,12160,12160,12160,12160,16
|
|
20240216,100200,29794560,12170,12170,12170,12170,0
|
|
20240216,100100,29794560,12170,12170,12170,12170,0
|
|
20240216,100000,29794560,12170,12170,12170,12170,1
|
|
20240216,095900,29782390,12120,12120,12120,12120,100
|
|
20240216,095800,28570390,12120,12120,12120,12120,15
|
|
20240216,095700,28388590,12120,12120,12120,12120,0
|
|
20240216,095600,28388590,12120,12130,12130,12120,15
|
|
20240216,095500,28206780,12190,12190,12190,12190,0
|
|
20240216,095400,28206780,12190,12190,12190,12190,0
|
|
20240216,095300,28206780,12190,12190,12190,12120,63
|
|
20240216,095200,27443000,12120,12120,12120,12120,0
|
|
20240216,095100,27443000,12120,12120,12120,12120,0
|
|
20240216,095000,27443000,12120,12150,12150,12120,252
|
|
20240216,094900,24387740,12190,12190,12190,12190,0
|
|
20240216,094800,24387740,12190,12190,12190,12190,0
|
|
20240216,094700,24387740,12190,12190,12190,12190,0
|
|
20240216,094600,24387740,12190,12190,12190,12190,41
|
|
20240216,094500,23887950,12190,12190,12190,12190,0
|
|
20240216,094400,23887950,12190,12190,12190,12190,0
|
|
20240216,094300,23887950,12190,12190,12190,12190,50
|
|
20240216,094200,23278450,12120,12120,12120,12120,0
|
|
20240216,094100,23278450,12120,12120,12120,12120,0
|
|
20240216,094000,23278450,12120,12120,12120,12120,0
|
|
20240216,093900,23278450,12120,12120,12120,12120,0
|
|
20240216,093800,23278450,12120,12120,12120,12120,0
|
|
20240216,093700,23278450,12120,12130,12130,12120,107
|
|
20240216,093600,21981510,12140,12140,12140,12140,0
|
|
20240216,093500,21981510,12140,12170,12170,12140,103
|
|
20240216,093400,20731000,12180,12170,12180,12170,51
|
|
20240216,093300,20109990,12170,12170,12170,12170,2
|
|
20240216,093200,20085650,12170,12170,12170,12170,1
|
|
20240216,093100,20073480,12180,12180,12180,12180,0
|
|
20240216,093000,20073480,12180,12180,12180,12180,0
|
|
20240216,092900,20073480,12180,12170,12250,12170,564
|
|
20240216,092800,13176300,12160,12160,12160,12160,14
|
|
20240216,092700,13006060,12130,12130,12130,12130,0
|
|
20240216,092600,13006060,12130,12130,12130,12130,0
|
|
20240216,092500,13006060,12130,12130,12130,12130,0
|
|
20240216,092400,13006060,12130,12130,12130,12130,99
|
|
20240216,092300,11805190,12130,12130,12130,12130,1
|
|
20240216,092200,11793060,12100,12110,12110,12100,52
|
|
20240216,092100,11163530,12170,12170,12170,12170,0
|
|
20240216,092000,11163530,12170,12170,12170,12170,0
|
|
20240216,091900,11163530,12170,12170,12170,12170,0
|
|
20240216,091800,11163530,12170,12160,12170,12160,50
|
|
20240216,091700,10555050,12170,12100,12170,12100,20
|
|
20240216,091600,10312170,12100,12100,12100,12100,51
|
|
20240216,091500,9695070,12100,12100,12100,12100,76
|
|
20240216,091400,8775470,12170,12170,12170,12170,9
|
|
20240216,091300,8665940,12100,12110,12110,12100,100
|
|
20240216,091200,7455900,12120,12120,12120,12120,16
|
|
20240216,091100,7261980,12130,12130,12130,12130,52
|
|
20240216,091000,6631220,12130,12130,12130,12130,47
|
|
20240216,090900,6061110,12210,12210,12210,12210,10
|
|
20240216,090800,5939010,12210,12210,12210,12210,90
|
|
20240216,090700,4840110,12200,12150,12200,12130,122
|
|
20240216,090600,3353700,12150,12130,12150,12130,92
|
|
20240216,090500,2236480,12130,12140,12170,12130,177
|
|
20240216,090400,85140,12120,12120,12120,12120,0
|
|
20240216,090300,85140,12120,12120,12120,12120,0
|
|
20240216,090200,85140,12120,12120,12120,12120,0
|
|
20240216,090100,85140,12120,12120,12120,12120,0
|
|
20240216,090000,85140,12120,12180,12180,12120,7
|