704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,204100,452694790,14070,14070,14070,14070,525
|
|
20240215,204000,452694790,14070,14070,14070,14070,0
|
|
20240215,203900,452694790,14070,14070,14070,14070,0
|
|
20240215,203800,452694790,14070,14070,14070,14070,0
|
|
20240215,203700,452694790,14070,14070,14070,14070,0
|
|
20240215,203600,452694790,14070,14070,14070,14070,0
|
|
20240215,203500,452694790,14070,14070,14070,14070,0
|
|
20240215,203400,452694790,14070,14070,14070,14070,0
|
|
20240215,203300,452694790,14070,14070,14070,14070,0
|
|
20240215,203200,452694790,14070,14070,14070,14070,0
|
|
20240215,203100,452694790,14070,14070,14070,14070,0
|
|
20240215,203000,452694790,14070,14070,14070,14070,0
|
|
20240215,202900,452694790,14070,14070,14070,14070,0
|
|
20240215,202800,452694790,14070,14070,14070,14070,0
|
|
20240215,202700,452694790,14070,14070,14070,14070,0
|
|
20240215,202600,452694790,14070,14070,14070,14070,0
|
|
20240215,202500,452694790,14070,14070,14070,14070,0
|
|
20240215,202400,452694790,14070,14070,14070,14070,0
|
|
20240215,202300,452694790,14070,14070,14070,14070,0
|
|
20240215,202200,452694790,14070,14070,14070,14070,0
|
|
20240215,202100,452694790,14070,14070,14070,14070,0
|
|
20240215,202000,452694790,14070,14070,14070,14070,0
|
|
20240215,201900,452694790,14070,14070,14070,14070,0
|
|
20240215,201800,452694790,14070,14070,14070,14070,0
|
|
20240215,201700,452694790,14070,14070,14070,14070,0
|
|
20240215,201600,452694790,14070,14070,14070,14070,0
|
|
20240215,201500,452694790,14070,14070,14070,14070,0
|
|
20240215,201400,452694790,14070,14070,14070,14070,0
|
|
20240215,201300,452694790,14070,14070,14070,14070,0
|
|
20240215,201200,452694790,14070,14070,14070,14070,0
|
|
20240215,201100,452694790,14070,14070,14070,14070,525
|
|
20240215,201000,452694790,14070,14070,14070,14070,0
|
|
20240215,200900,452694790,14070,14070,14070,14070,0
|
|
20240215,200800,452694790,14070,14070,14070,14070,0
|
|
20240215,200700,452694790,14070,14070,14070,14070,0
|
|
20240215,200600,452694790,14070,14070,14070,14070,0
|
|
20240215,200500,452694790,14070,14070,14070,14070,0
|
|
20240215,200400,452694790,14070,14070,14070,14070,0
|
|
20240215,200300,452694790,14070,14070,14070,14070,0
|
|
20240215,200200,452694790,14070,14070,14070,14070,0
|
|
20240215,200100,452694790,14070,14070,14070,14070,0
|
|
20240215,200000,452694790,14070,14070,14070,14070,0
|
|
20240215,195900,452694790,14070,14070,14070,14070,0
|
|
20240215,195800,452694790,14070,14070,14070,14070,0
|
|
20240215,195700,452694790,14070,14070,14070,14070,0
|
|
20240215,195600,452694790,14070,14070,14070,14070,0
|
|
20240215,195500,452694790,14070,14070,14070,14070,0
|
|
20240215,195400,452694790,14070,14070,14070,14070,0
|
|
20240215,195300,452694790,14070,14070,14070,14070,0
|
|
20240215,195200,452694790,14070,14070,14070,14070,0
|
|
20240215,195100,452694790,14070,14070,14070,14070,0
|
|
20240215,195000,452694790,14070,14070,14070,14070,0
|
|
20240215,194900,452694790,14070,14070,14070,14070,0
|
|
20240215,194800,452694790,14070,14070,14070,14070,0
|
|
20240215,194700,452694790,14070,14070,14070,14070,0
|
|
20240215,194600,452694790,14070,14070,14070,14070,0
|
|
20240215,194500,452694790,14070,14070,14070,14070,0
|
|
20240215,194400,452694790,14070,14070,14070,14070,0
|
|
20240215,194300,452694790,14070,14070,14070,14070,0
|
|
20240215,194200,452694790,14070,14070,14070,14070,0
|
|
20240215,194100,452694790,14070,14070,14070,14070,525
|
|
20240215,194000,452694790,14070,14070,14070,14070,0
|
|
20240215,193900,452694790,14070,14070,14070,14070,0
|
|
20240215,193800,452694790,14070,14070,14070,14070,0
|
|
20240215,193700,452694790,14070,14070,14070,14070,0
|
|
20240215,193600,452694790,14070,14070,14070,14070,0
|
|
20240215,193500,452694790,14070,14070,14070,14070,0
|
|
20240215,193400,452694790,14070,14070,14070,14070,0
|
|
20240215,193300,452694790,14070,14070,14070,14070,0
|
|
20240215,193200,452694790,14070,14070,14070,14070,0
|
|
20240215,193100,452694790,14070,14070,14070,14070,0
|
|
20240215,193000,452694790,14070,14070,14070,14070,0
|
|
20240215,192900,452694790,14070,14070,14070,14070,0
|
|
20240215,192800,452694790,14070,14070,14070,14070,0
|
|
20240215,192700,452694790,14070,14070,14070,14070,0
|
|
20240215,192600,452694790,14070,14070,14070,14070,0
|
|
20240215,192500,452694790,14070,14070,14070,14070,0
|
|
20240215,192400,452694790,14070,14070,14070,14070,0
|
|
20240215,192300,452694790,14070,14070,14070,14070,0
|
|
20240215,192200,452694790,14070,14070,14070,14070,0
|
|
20240215,192100,452694790,14070,14070,14070,14070,0
|
|
20240215,192000,452694790,14070,14070,14070,14070,0
|
|
20240215,191900,452694790,14070,14070,14070,14070,0
|
|
20240215,191800,452694790,14070,14070,14070,14070,0
|
|
20240215,191700,452694790,14070,14070,14070,14070,0
|
|
20240215,191600,452694790,14070,14070,14070,14070,0
|
|
20240215,191500,452694790,14070,14070,14070,14070,0
|
|
20240215,191400,452694790,14070,14070,14070,14070,0
|
|
20240215,191300,452694790,14070,14070,14070,14070,0
|
|
20240215,191200,452694790,14070,14070,14070,14070,0
|
|
20240215,191100,452694790,14070,14070,14070,14070,525
|
|
20240215,191000,452694790,14070,14070,14070,14070,0
|
|
20240215,190900,452694790,14070,14070,14070,14070,0
|
|
20240215,190800,452694790,14070,14070,14070,14070,0
|
|
20240215,190700,452694790,14070,14070,14070,14070,0
|
|
20240215,190600,452694790,14070,14070,14070,14070,0
|
|
20240215,190500,452694790,14070,14070,14070,14070,0
|
|
20240215,190400,452694790,14070,14070,14070,14070,0
|
|
20240215,190300,452694790,14070,14070,14070,14070,0
|
|
20240215,190200,452694790,14070,14070,14070,14070,0
|
|
20240215,190100,452694790,14070,14070,14070,14070,0
|
|
20240215,190000,452694790,14070,14070,14070,14070,0
|
|
20240215,185900,452694790,14070,14070,14070,14070,0
|
|
20240215,185800,452694790,14070,14070,14070,14070,0
|
|
20240215,185700,452694790,14070,14070,14070,14070,0
|
|
20240215,185600,452694790,14070,14070,14070,14070,0
|
|
20240215,185500,452694790,14070,14070,14070,14070,0
|
|
20240215,185400,452694790,14070,14070,14070,14070,0
|
|
20240215,185300,452694790,14070,14070,14070,14070,0
|
|
20240215,185200,452694790,14070,14070,14070,14070,0
|
|
20240215,185100,452694790,14070,14070,14070,14070,0
|
|
20240215,185000,452694790,14070,14070,14070,14070,0
|
|
20240215,184900,452694790,14070,14070,14070,14070,0
|
|
20240215,184800,452694790,14070,14070,14070,14070,0
|
|
20240215,184700,452694790,14070,14070,14070,14070,0
|
|
20240215,184600,452694790,14070,14070,14070,14070,0
|
|
20240215,184500,452694790,14070,14070,14070,14070,0
|
|
20240215,184400,452694790,14070,14070,14070,14070,0
|
|
20240215,184300,452694790,14070,14070,14070,14070,0
|
|
20240215,184200,452694790,14070,14070,14070,14070,0
|
|
20240215,184100,452694790,14070,14070,14070,14070,525
|
|
20240215,184000,452694790,14070,14070,14070,14070,0
|
|
20240215,183900,452694790,14070,14070,14070,14070,0
|
|
20240215,183800,452694790,14070,14070,14070,14070,0
|
|
20240215,183700,452694790,14070,14070,14070,14070,0
|
|
20240215,183600,452694790,14070,14070,14070,14070,0
|
|
20240215,183500,452694790,14070,14070,14070,14070,0
|
|
20240215,183400,452694790,14070,14070,14070,14070,0
|
|
20240215,183300,452694790,14070,14070,14070,14070,0
|
|
20240215,183200,452694790,14070,14070,14070,14070,0
|
|
20240215,183100,452694790,14070,14070,14070,14070,0
|
|
20240215,183000,452694790,14070,14070,14070,14070,0
|
|
20240215,182900,452694790,14070,14070,14070,14070,0
|
|
20240215,182800,452694790,14070,14070,14070,14070,0
|
|
20240215,182700,452694790,14070,14070,14070,14070,0
|
|
20240215,182600,452694790,14070,14070,14070,14070,0
|
|
20240215,182500,452694790,14070,14070,14070,14070,0
|
|
20240215,182400,452694790,14070,14070,14070,14070,0
|
|
20240215,182300,452694790,14070,14070,14070,14070,0
|
|
20240215,182200,452694790,14070,14070,14070,14070,0
|
|
20240215,182100,452694790,14070,14070,14070,14070,0
|
|
20240215,182000,452694790,14070,14070,14070,14070,0
|
|
20240215,181900,452694790,14070,14070,14070,14070,0
|
|
20240215,181800,452694790,14070,14070,14070,14070,0
|
|
20240215,181700,452694790,14070,14070,14070,14070,0
|
|
20240215,181600,452694790,14070,14070,14070,14070,0
|
|
20240215,181500,452694790,14070,14070,14070,14070,0
|
|
20240215,181400,452694790,14070,14070,14070,14070,0
|
|
20240215,181300,452694790,14070,14070,14070,14070,0
|
|
20240215,181200,452694790,14070,14070,14070,14070,0
|
|
20240215,181100,452694790,14070,14070,14070,14070,525
|
|
20240215,181000,452694790,14070,14070,14070,14070,0
|
|
20240215,180900,452694790,14070,14070,14070,14070,0
|
|
20240215,180800,452694790,14070,14070,14070,14070,0
|
|
20240215,180700,452694790,14070,14070,14070,14070,0
|
|
20240215,180600,452694790,14070,14070,14070,14070,0
|
|
20240215,180500,452694790,14070,14070,14070,14070,0
|
|
20240215,180400,452694790,14070,14070,14070,14070,0
|
|
20240215,180300,452694790,14070,14070,14070,14070,0
|
|
20240215,180200,452694790,14070,14070,14070,14070,0
|
|
20240215,180100,452694790,14070,14070,14070,14070,0
|
|
20240215,180000,452694790,14070,14070,14070,14070,0
|
|
20240215,175900,452694790,14070,14070,14070,14070,0
|
|
20240215,175800,452694790,14070,14070,14070,14070,0
|
|
20240215,175700,452694790,14070,14070,14070,14070,0
|
|
20240215,175600,452694790,14070,14070,14070,14070,0
|
|
20240215,175500,452694790,14070,14070,14070,14070,0
|
|
20240215,175400,452694790,14070,14070,14070,14070,0
|
|
20240215,175300,452694790,14070,14070,14070,14070,0
|
|
20240215,175200,452694790,14070,14070,14070,14070,0
|
|
20240215,175100,452694790,14070,14070,14070,14070,0
|
|
20240215,175000,452694790,14070,14070,14070,14070,0
|
|
20240215,174900,452694790,14070,14070,14070,14070,0
|
|
20240215,174800,452694790,14070,14070,14070,14070,0
|
|
20240215,174700,452694790,14070,14070,14070,14070,0
|
|
20240215,174600,452694790,14070,14070,14070,14070,0
|
|
20240215,174500,452694790,14070,14070,14070,14070,0
|
|
20240215,174400,452694790,14070,14070,14070,14070,0
|
|
20240215,174300,452694790,14070,14070,14070,14070,0
|
|
20240215,174200,452694790,14070,14070,14070,14070,0
|
|
20240215,174100,452694790,14070,14070,14070,14070,525
|
|
20240215,174000,452694790,14070,14070,14070,14070,0
|
|
20240215,173900,452694790,14070,14070,14070,14070,0
|
|
20240215,173800,452694790,14070,14070,14070,14070,0
|
|
20240215,173700,452694790,14070,14070,14070,14070,0
|
|
20240215,173600,452694790,14070,14070,14070,14070,0
|
|
20240215,173500,452694790,14070,14070,14070,14070,0
|
|
20240215,173400,452694790,14070,14070,14070,14070,0
|
|
20240215,173300,452694790,14070,14070,14070,14070,0
|
|
20240215,173200,452694790,14070,14070,14070,14070,0
|
|
20240215,173100,452694790,14070,14070,14070,14070,0
|
|
20240215,173000,452694790,14070,14070,14070,14070,0
|
|
20240215,172900,452694790,14070,14070,14070,14070,0
|
|
20240215,172800,452694790,14070,14070,14070,14070,0
|
|
20240215,172700,452694790,14070,14070,14070,14070,0
|
|
20240215,172600,452694790,14070,14070,14070,14070,0
|
|
20240215,172500,452694790,14070,14070,14070,14070,0
|
|
20240215,172400,452694790,14070,14070,14070,14070,0
|
|
20240215,172300,452694790,14070,14070,14070,14070,0
|
|
20240215,172200,452694790,14070,14070,14070,14070,0
|
|
20240215,172100,452694790,14070,14070,14070,14070,0
|
|
20240215,172000,452694790,14070,14070,14070,14070,0
|
|
20240215,171900,452694790,14070,14070,14070,14070,0
|
|
20240215,171800,452694790,14070,14070,14070,14070,0
|
|
20240215,171700,452694790,14070,14070,14070,14070,0
|
|
20240215,171600,452694790,14070,14070,14070,14070,0
|
|
20240215,171500,452694790,14070,14070,14070,14070,0
|
|
20240215,171400,452694790,14070,14070,14070,14070,0
|
|
20240215,171300,452694790,14070,14070,14070,14070,0
|
|
20240215,171200,452694790,14070,14070,14070,14070,0
|
|
20240215,171100,452694790,14070,14070,14070,14070,525
|
|
20240215,171000,452694790,14070,14070,14070,14070,0
|
|
20240215,170900,452694790,14070,14070,14070,14070,0
|
|
20240215,170800,452694790,14070,14070,14070,14070,0
|
|
20240215,170700,452694790,14070,14070,14070,14070,0
|
|
20240215,170600,452694790,14070,14070,14070,14070,0
|
|
20240215,170500,452694790,14070,14070,14070,14070,0
|
|
20240215,170400,452694790,14070,14070,14070,14070,0
|
|
20240215,170300,452694790,14070,14070,14070,14070,0
|
|
20240215,170200,452694790,14070,14070,14070,14070,0
|
|
20240215,170100,452694790,14070,14070,14070,14070,0
|
|
20240215,170000,452694790,14070,14070,14070,14070,0
|
|
20240215,165900,452694790,14070,14070,14070,14070,0
|
|
20240215,165800,452694790,14070,14070,14070,14070,0
|
|
20240215,165700,452694790,14070,14070,14070,14070,0
|
|
20240215,165600,452694790,14070,14070,14070,14070,0
|
|
20240215,165500,452694790,14070,14070,14070,14070,0
|
|
20240215,165400,452694790,14070,14070,14070,14070,0
|
|
20240215,165300,452694790,14070,14070,14070,14070,0
|
|
20240215,165200,452694790,14070,14070,14070,14070,0
|
|
20240215,165100,452694790,14070,14070,14070,14070,0
|
|
20240215,165000,452694790,14070,14070,14070,14070,0
|
|
20240215,164900,452694790,14070,14070,14070,14070,0
|
|
20240215,164800,452694790,14070,14070,14070,14070,0
|
|
20240215,164700,452694790,14070,14070,14070,14070,0
|
|
20240215,164600,452694790,14070,14070,14070,14070,0
|
|
20240215,164500,452694790,14070,14070,14070,14070,0
|
|
20240215,164400,452694790,14070,14070,14070,14070,0
|
|
20240215,164300,452694790,14070,14070,14070,14070,0
|
|
20240215,164200,452694790,14070,14070,14070,14070,0
|
|
20240215,164100,452694790,14070,14070,14070,14070,525
|
|
20240215,164000,452694790,14070,14070,14070,14070,0
|
|
20240215,163900,452694790,14070,14070,14070,14070,0
|
|
20240215,163800,452694790,14070,14070,14070,14070,0
|
|
20240215,163700,452694790,14070,14070,14070,14070,0
|
|
20240215,163600,452694790,14070,14070,14070,14070,0
|
|
20240215,163500,452694790,14070,14070,14070,14070,0
|
|
20240215,163400,452694790,14070,14070,14070,14070,0
|
|
20240215,163300,452694790,14070,14070,14070,14070,0
|
|
20240215,163200,452694790,14070,14070,14070,14070,0
|
|
20240215,163100,452694790,14070,14070,14070,14070,0
|
|
20240215,163000,452694790,14070,14070,14070,14070,0
|
|
20240215,162900,452694790,14070,14070,14070,14070,0
|
|
20240215,162800,452694790,14070,14070,14070,14070,0
|
|
20240215,162700,452694790,14070,14070,14070,14070,0
|
|
20240215,162600,452694790,14070,14070,14070,14070,0
|
|
20240215,162500,452694790,14070,14070,14070,14070,0
|
|
20240215,162400,452694790,14070,14070,14070,14070,0
|
|
20240215,162300,452694790,14070,14070,14070,14070,0
|
|
20240215,162200,452694790,14070,14070,14070,14070,0
|
|
20240215,162100,452694790,14070,14070,14070,14070,0
|
|
20240215,162000,452694790,14070,14070,14070,14070,0
|
|
20240215,161900,452694790,14070,14070,14070,14070,0
|
|
20240215,161800,452694790,14070,14070,14070,14070,0
|
|
20240215,161700,452694790,14070,14070,14070,14070,0
|
|
20240215,161600,452694790,14070,14070,14070,14070,0
|
|
20240215,161500,452694790,14070,14070,14070,14070,0
|
|
20240215,161400,452694790,14070,14070,14070,14070,0
|
|
20240215,161300,452694790,14070,14070,14070,14070,0
|
|
20240215,161200,452694790,14070,14070,14070,14070,0
|
|
20240215,161100,452694790,14070,14070,14070,14070,525
|
|
20240215,161000,452694790,14070,14070,14070,14070,0
|
|
20240215,160900,452694790,14070,14070,14070,14070,0
|
|
20240215,160800,452694790,14070,14070,14070,14070,0
|
|
20240215,160700,452694790,14070,14070,14070,14070,0
|
|
20240215,160600,452694790,14070,14070,14070,14070,0
|
|
20240215,160500,452694790,14070,14070,14070,14070,0
|
|
20240215,160400,452694790,14070,14070,14070,14070,0
|
|
20240215,160300,452694790,14070,14070,14070,14070,0
|
|
20240215,160200,452694790,14070,14070,14070,14070,0
|
|
20240215,160100,452694790,14070,14070,14070,14070,0
|
|
20240215,160000,452694790,14070,14070,14070,14070,0
|
|
20240215,155900,452694790,14070,14070,14070,14070,0
|
|
20240215,155800,452694790,14070,14070,14070,14070,0
|
|
20240215,155700,452694790,14070,14070,14070,14070,0
|
|
20240215,155600,452694790,14070,14070,14070,14070,0
|
|
20240215,155500,452694790,14070,14070,14070,14070,0
|
|
20240215,155400,452694790,14070,14070,14070,14070,0
|
|
20240215,155300,452694790,14070,14070,14070,14070,0
|
|
20240215,155200,452694790,14070,14070,14070,14070,0
|
|
20240215,155100,452694790,14070,14070,14070,14070,0
|
|
20240215,155000,452694790,14070,14070,14070,14070,0
|
|
20240215,154900,452694790,14070,14070,14070,14070,0
|
|
20240215,154800,452694790,14070,14070,14070,14070,0
|
|
20240215,154700,452694790,14070,14070,14070,14070,0
|
|
20240215,154600,452694790,14070,14070,14070,14070,0
|
|
20240215,154500,452694790,14070,14070,14070,14070,0
|
|
20240215,154400,452694790,14070,14070,14070,14070,0
|
|
20240215,154300,452694790,14070,14070,14070,14070,0
|
|
20240215,154200,452694790,14070,14070,14070,14070,0
|
|
20240215,154100,452694790,14070,14070,14070,14070,525
|
|
20240215,154000,452694790,14070,14070,14070,14070,0
|
|
20240215,153900,452694790,14070,14070,14070,14070,0
|
|
20240215,153800,452694790,14070,14070,14070,14070,0
|
|
20240215,153700,452694790,14070,14070,14070,14070,0
|
|
20240215,153600,452694790,14070,14070,14070,14070,0
|
|
20240215,153500,452694790,14070,14070,14070,14070,0
|
|
20240215,153400,452694790,14070,14070,14070,14070,0
|
|
20240215,153300,452694790,14070,14070,14070,14070,0
|
|
20240215,153200,452694790,14070,14070,14070,14070,0
|
|
20240215,153100,452694790,14070,14070,14070,14070,0
|
|
20240215,153000,452694790,14070,14070,14070,14070,525
|
|
20240215,152900,445308040,14050,14050,14050,14050,0
|
|
20240215,152800,445308040,14050,14050,14050,14050,0
|
|
20240215,152700,445308040,14050,14050,14050,14050,0
|
|
20240215,152600,445308040,14050,14050,14050,14050,0
|
|
20240215,152500,445308040,14050,14050,14050,14050,0
|
|
20240215,152400,445308040,14050,14050,14050,14050,0
|
|
20240215,152300,445308040,14050,14050,14050,14050,0
|
|
20240215,152200,445308040,14050,14050,14050,14050,0
|
|
20240215,152100,445308040,14050,14050,14050,14050,0
|
|
20240215,152000,445308040,14050,14050,14050,14050,0
|
|
20240215,151900,445308040,14050,14050,14050,14050,56
|
|
20240215,151800,444521240,14050,14050,14050,14050,150
|
|
20240215,151700,442413740,14050,14040,14050,14030,161
|
|
20240215,151600,440152920,14040,14030,14050,14030,412
|
|
20240215,151500,434370310,14030,14000,14030,14000,215
|
|
20240215,151400,431355580,14010,14000,14010,14000,759
|
|
20240215,151300,420727830,14000,14000,14040,14000,1637
|
|
20240215,151200,397789340,14000,14000,14000,13990,1083
|
|
20240215,151100,382630160,14000,14000,14000,13990,627
|
|
20240215,151000,373852680,14000,13990,14000,13990,755
|
|
20240215,150900,363285650,13990,13950,13990,13950,714
|
|
20240215,150800,353309890,13950,13900,13960,13900,247
|
|
20240215,150700,349863920,13960,13900,13960,13900,221
|
|
20240215,150600,346782430,13900,13900,13900,13900,0
|
|
20240215,150500,346782430,13900,13900,13900,13900,0
|
|
20240215,150400,346782430,13900,13900,13900,13900,30
|
|
20240215,150300,346365430,13900,13900,13900,13900,0
|
|
20240215,150200,346365430,13900,13900,13900,13900,31
|
|
20240215,150100,345934530,13950,13950,13950,13950,0
|
|
20240215,150000,345934530,13950,13950,13950,13950,3955
|
|
20240215,145900,290762280,13960,13960,13960,13960,0
|
|
20240215,145800,290762280,13960,13970,13970,13960,232
|
|
20240215,145700,287521470,13970,13970,13970,13970,0
|
|
20240215,145600,287521470,13970,13970,13970,13970,52
|
|
20240215,145500,286795030,13960,13950,13960,13950,336
|
|
20240215,145400,282107240,13960,13910,13960,13910,99
|
|
20240215,145300,280726320,13900,13900,13900,13900,2
|
|
20240215,145200,280698520,13900,13910,13910,13900,2
|
|
20240215,145100,280670710,13920,13940,13940,13920,3
|
|
20240215,145000,280628920,13950,13950,13950,13950,0
|
|
20240215,144900,280628920,13950,13930,13950,13930,47
|
|
20240215,144800,279973390,13930,13930,13930,13930,1
|
|
20240215,144700,279959460,13920,13920,13920,13920,0
|
|
20240215,144600,279959460,13920,13920,13920,13920,200
|
|
20240215,144500,277175460,13920,13920,13920,13920,0
|
|
20240215,144400,277175460,13920,13920,13920,13920,48
|
|
20240215,144300,276507300,13920,13900,13920,13900,165
|
|
20240215,144200,274212770,13860,13860,13860,13860,0
|
|
20240215,144100,274212770,13860,13860,13860,13860,0
|
|
20240215,144000,274212770,13860,13860,13860,13860,0
|
|
20240215,143900,274212770,13860,13860,13860,13860,85
|
|
20240215,143800,273034670,13870,13870,13870,13870,98
|
|
20240215,143700,271675410,13870,13870,13870,13870,400
|
|
20240215,143600,266127410,13900,13870,13900,13870,22
|
|
20240215,143500,265822210,13870,13870,13870,13870,1
|
|
20240215,143400,265808340,13870,13870,13870,13870,0
|
|
20240215,143300,265808340,13870,13870,13870,13870,0
|
|
20240215,143200,265808340,13870,13870,13870,13870,0
|
|
20240215,143100,265808340,13870,13870,13870,13870,0
|
|
20240215,143000,265808340,13870,13870,13870,13870,10
|
|
20240215,142900,265669640,13870,13870,13870,13870,0
|
|
20240215,142800,265669640,13870,13870,13870,13870,0
|
|
20240215,142700,265669640,13870,13870,13870,13870,0
|
|
20240215,142600,265669640,13870,13870,13870,13870,8
|
|
20240215,142500,265558680,13870,13890,13890,13870,200
|
|
20240215,142400,262783480,13890,13900,13900,13890,382
|
|
20240215,142300,257473690,13910,13910,13910,13910,5
|
|
20240215,142200,257404140,13920,13920,13920,13920,0
|
|
20240215,142100,257404140,13920,13920,13920,13920,0
|
|
20240215,142000,257404140,13920,13920,13920,13920,0
|
|
20240215,141900,257404140,13920,13920,13920,13920,0
|
|
20240215,141800,257404140,13920,13920,13920,13920,0
|
|
20240215,141700,257404140,13920,13920,13920,13920,0
|
|
20240215,141600,257404140,13920,13920,13920,13920,150
|
|
20240215,141500,255316140,13920,13920,13920,13920,1
|
|
20240215,141400,255302220,13900,13900,13900,13900,0
|
|
20240215,141300,255302220,13900,13900,13900,13900,0
|
|
20240215,141200,255302220,13900,13900,13900,13900,0
|
|
20240215,141100,255302220,13900,13900,13900,13900,0
|
|
20240215,141000,255302220,13900,13900,13900,13900,10
|
|
20240215,140900,255163220,13900,13900,13900,13900,0
|
|
20240215,140800,255163220,13900,13900,13900,13900,0
|
|
20240215,140700,255163220,13900,13900,13900,13900,0
|
|
20240215,140600,255163220,13900,13900,13900,13900,0
|
|
20240215,140500,255163220,13900,13900,13900,13900,2
|
|
20240215,140400,255135420,13900,13900,13900,13900,0
|
|
20240215,140300,255135420,13900,13900,13900,13900,0
|
|
20240215,140200,255135420,13900,13900,13900,13900,10
|
|
20240215,140100,254996420,13900,13870,13900,13860,104
|
|
20240215,140000,253553780,13860,13860,13860,13860,0
|
|
20240215,135900,253553780,13860,13860,13860,13860,0
|
|
20240215,135800,253553780,13860,13860,13860,13860,0
|
|
20240215,135700,253553780,13860,13860,13860,13860,55
|
|
20240215,135600,252791480,13860,13860,13860,13860,0
|
|
20240215,135500,252791480,13860,13860,13860,13860,0
|
|
20240215,135400,252791480,13860,13860,13860,13860,0
|
|
20240215,135300,252791480,13860,13860,13860,13860,0
|
|
20240215,135200,252791480,13860,13860,13860,13860,2
|
|
20240215,135100,252763760,13860,13860,13860,13860,0
|
|
20240215,135000,252763760,13860,13860,13860,13860,0
|
|
20240215,134900,252763760,13860,13860,13860,13860,0
|
|
20240215,134800,252763760,13860,13860,13860,13860,0
|
|
20240215,134700,252763760,13860,13860,13860,13860,0
|
|
20240215,134600,252763760,13860,13860,13860,13860,31
|
|
20240215,134500,252334100,13860,13860,13860,13860,0
|
|
20240215,134400,252334100,13860,13860,13860,13860,19
|
|
20240215,134300,252070760,13850,13850,13850,13850,0
|
|
20240215,134200,252070760,13850,13850,13850,13850,0
|
|
20240215,134100,252070760,13850,13850,13850,13850,0
|
|
20240215,134000,252070760,13850,13850,13850,13850,0
|
|
20240215,133900,252070760,13850,13850,13850,13850,0
|
|
20240215,133800,252070760,13850,13850,13850,13850,150
|
|
20240215,133700,249993260,13850,13900,13900,13850,28
|
|
20240215,133600,249605310,13910,13910,13910,13910,254
|
|
20240215,133500,246072170,13910,13910,13910,13910,5
|
|
20240215,133400,246002620,13910,13910,13910,13910,1
|
|
20240215,133300,245988710,13920,13920,13920,13920,0
|
|
20240215,133200,245988710,13920,13910,13920,13910,459
|
|
20240215,133100,239604010,13910,13910,13910,13910,333
|
|
20240215,133000,234971980,13910,13910,13910,13910,1
|
|
20240215,132900,234958070,13910,13900,13910,13900,52
|
|
20240215,132800,234235260,13890,13890,13890,13890,0
|
|
20240215,132700,234235260,13890,13890,13890,13890,2
|
|
20240215,132600,234207480,13870,13870,13870,13870,0
|
|
20240215,132500,234207480,13870,13870,13870,13870,8
|
|
20240215,132400,234096520,13830,13830,13830,13830,0
|
|
20240215,132300,234096520,13830,13830,13830,13830,0
|
|
20240215,132200,234096520,13830,13830,13830,13830,0
|
|
20240215,132100,234096520,13830,13860,13860,13830,72
|
|
20240215,132000,233100040,13870,13870,13870,13870,27
|
|
20240215,131900,232725550,13870,13870,13870,13870,0
|
|
20240215,131800,232725550,13870,13870,13870,13870,11
|
|
20240215,131700,232572980,13870,13870,13870,13870,0
|
|
20240215,131600,232572980,13870,13870,13870,13870,0
|
|
20240215,131500,232572980,13870,13870,13870,13870,0
|
|
20240215,131400,232572980,13870,13870,13870,13870,70
|
|
20240215,131300,231602080,13870,13870,13870,13870,0
|
|
20240215,131200,231602080,13870,13910,13910,13850,232
|
|
20240215,131100,228387750,13870,13870,13870,13870,4
|
|
20240215,131000,228332270,13870,13900,13900,13870,5
|
|
20240215,130900,228262860,13910,13910,13910,13910,0
|
|
20240215,130800,228262860,13910,13910,13910,13910,0
|
|
20240215,130700,228262860,13910,13910,13910,13910,1
|
|
20240215,130600,228248950,13880,13880,13880,13880,3
|
|
20240215,130500,228207310,13880,13880,13880,13880,18
|
|
20240215,130400,227957470,13880,13880,13880,13880,0
|
|
20240215,130300,227957470,13880,13880,13880,13880,1
|
|
20240215,130200,227943590,13860,13870,13870,13860,100
|
|
20240215,130100,226557350,13870,13870,13870,13870,0
|
|
20240215,130000,226557350,13870,13890,13890,13870,22
|
|
20240215,125900,226252170,13860,13860,13860,13860,0
|
|
20240215,125800,226252170,13860,13860,13860,13860,0
|
|
20240215,125700,226252170,13860,13860,13860,13860,0
|
|
20240215,125600,226252170,13860,13860,13860,13860,0
|
|
20240215,125500,226252170,13860,13910,13910,13860,48
|
|
20240215,125400,225585900,13920,13930,13930,13920,2
|
|
20240215,125300,225558050,13940,13940,13940,13940,58
|
|
20240215,125200,224749530,13940,13890,13940,13890,367
|
|
20240215,125100,219634830,13890,13880,13890,13880,209
|
|
20240215,125000,216733410,13840,13840,13840,13840,52
|
|
20240215,124900,216013730,13840,13870,13870,13830,862
|
|
20240215,124800,204087530,13870,13870,13870,13870,1
|
|
20240215,124700,204073660,13880,13880,13880,13880,0
|
|
20240215,124600,204073660,13880,13880,13880,13880,0
|
|
20240215,124500,204073660,13880,13880,13880,13880,1
|
|
20240215,124400,204059780,13890,13890,13890,13890,0
|
|
20240215,124300,204059780,13890,13890,13890,13890,0
|
|
20240215,124200,204059780,13890,13890,13890,13890,0
|
|
20240215,124100,204059780,13890,13890,13890,13890,0
|
|
20240215,124000,204059780,13890,13890,13890,13890,70
|
|
20240215,123900,203087480,13890,13890,13890,13890,2
|
|
20240215,123800,203059700,13890,13890,13890,13890,1
|
|
20240215,123700,203045810,13890,13890,13890,13890,1
|
|
20240215,123600,203031920,13840,13840,13840,13840,0
|
|
20240215,123500,203031920,13840,13840,13840,13840,0
|
|
20240215,123400,203031920,13840,13850,13850,13840,93
|
|
20240215,123300,201744160,13860,13900,13900,13860,10
|
|
20240215,123200,201605360,13910,13910,13910,13910,0
|
|
20240215,123100,201605360,13910,13860,13910,13860,164
|
|
20240215,123000,199332230,13850,13850,13850,13850,166
|
|
20240215,122900,197033130,13860,13860,13860,13860,0
|
|
20240215,122800,197033130,13860,13860,13860,13860,2
|
|
20240215,122700,197005410,13860,13860,13860,13860,28
|
|
20240215,122600,196617330,13860,13860,13860,13860,0
|
|
20240215,122500,196617330,13860,13860,13860,13850,17
|
|
20240215,122400,196381770,13880,13880,13880,13880,0
|
|
20240215,122300,196381770,13880,13880,13880,13880,0
|
|
20240215,122200,196381770,13880,13880,13880,13880,0
|
|
20240215,122100,196381770,13880,13880,13880,13880,0
|
|
20240215,122000,196381770,13880,13880,13880,13880,0
|
|
20240215,121900,196381770,13880,13880,13880,13880,211
|
|
20240215,121800,193453090,13880,13880,13880,13880,2
|
|
20240215,121700,193425330,13850,13860,13860,13850,34
|
|
20240215,121600,192954340,13880,13850,13880,13850,31
|
|
20240215,121500,192524920,13860,13860,13860,13860,6
|
|
20240215,121400,192441760,13860,13860,13860,13860,0
|
|
20240215,121300,192441760,13860,13860,13860,13860,4
|
|
20240215,121200,192386320,13880,13880,13880,13880,0
|
|
20240215,121100,192386320,13880,13880,13880,13880,0
|
|
20240215,121000,192386320,13880,13880,13880,13880,2
|
|
20240215,120900,192358560,13880,13880,13880,13880,0
|
|
20240215,120800,192358560,13880,13880,13880,13880,0
|
|
20240215,120700,192358560,13880,13880,13880,13880,0
|
|
20240215,120600,192358560,13880,13880,13880,13880,0
|
|
20240215,120500,192358560,13880,13880,13880,13880,0
|
|
20240215,120400,192358560,13880,13880,13880,13880,20
|
|
20240215,120300,192080960,13870,13880,13880,13870,22
|
|
20240215,120200,191775650,13890,13890,13890,13890,0
|
|
20240215,120100,191775650,13890,13890,13890,13890,0
|
|
20240215,120000,191775650,13890,13890,13890,13890,0
|
|
20240215,115900,191775650,13890,13890,13890,13890,0
|
|
20240215,115800,191775650,13890,13890,13890,13890,0
|
|
20240215,115700,191775650,13890,13900,13900,13890,15
|
|
20240215,115600,191567220,13940,13940,13940,13940,0
|
|
20240215,115500,191567220,13940,13940,13940,13940,0
|
|
20240215,115400,191567220,13940,13940,13940,13940,0
|
|
20240215,115300,191567220,13940,13940,13940,13940,0
|
|
20240215,115200,191567220,13940,13940,13940,13940,0
|
|
20240215,115100,191567220,13940,13940,13940,13940,12
|
|
20240215,115000,191399940,13940,13940,13940,13940,1
|
|
20240215,114900,191386000,13900,13900,13900,13900,0
|
|
20240215,114800,191386000,13900,13910,13910,13900,100
|
|
20240215,114700,189995990,13940,13940,13940,13940,0
|
|
20240215,114600,189995990,13940,13900,13940,13900,282
|
|
20240215,114500,186076010,13900,13890,13900,13890,100
|
|
20240215,114400,184686240,13850,13850,13850,13850,0
|
|
20240215,114300,184686240,13850,13850,13850,13850,0
|
|
20240215,114200,184686240,13850,13850,13850,13850,0
|
|
20240215,114100,184686240,13850,13850,13850,13850,9
|
|
20240215,114000,184561590,13840,13850,13850,13840,8
|
|
20240215,113900,184450830,13850,13850,13850,13850,0
|
|
20240215,113800,184450830,13850,13850,13850,13850,0
|
|
20240215,113700,184450830,13850,13850,13850,13850,100
|
|
20240215,113600,183065830,13850,13850,13850,13850,3
|
|
20240215,113500,183024280,13840,13840,13840,13840,101
|
|
20240215,113400,181626440,13840,13870,13870,13840,839
|
|
20240215,113300,170008190,13890,13890,13890,13890,0
|
|
20240215,113200,170008190,13890,13890,13890,13890,0
|
|
20240215,113100,170008190,13890,13890,13890,13890,0
|
|
20240215,113000,170008190,13890,13900,13900,13890,49
|
|
20240215,112900,169327100,13900,13910,13910,13900,90
|
|
20240215,112800,168075490,13910,13910,13910,13910,27
|
|
20240215,112700,167699920,13910,13920,13920,13910,24
|
|
20240215,112600,167365860,13950,13950,13950,13950,0
|
|
20240215,112500,167365860,13950,13950,13950,13950,1
|
|
20240215,112400,167351910,13960,13960,13960,13960,0
|
|
20240215,112300,167351910,13960,13960,13960,13960,0
|
|
20240215,112200,167351910,13960,13960,13960,13960,0
|
|
20240215,112100,167351910,13960,13960,13960,13960,0
|
|
20240215,112000,167351910,13960,13960,13960,13960,0
|
|
20240215,111900,167351910,13960,13960,13960,13960,0
|
|
20240215,111800,167351910,13960,13960,13960,13960,0
|
|
20240215,111700,167351910,13960,13960,13960,13960,0
|
|
20240215,111600,167351910,13960,13960,13960,13960,0
|
|
20240215,111500,167351910,13960,13960,13960,13960,0
|
|
20240215,111400,167351910,13960,13920,13960,13920,16
|
|
20240215,111300,167129150,13910,13910,13910,13910,0
|
|
20240215,111200,167129150,13910,13930,13930,13910,30
|
|
20240215,111100,166711470,13960,13960,13960,13960,4
|
|
20240215,111000,166655630,13960,13970,13970,13960,5
|
|
20240215,110900,166585820,13960,13960,13960,13960,55
|
|
20240215,110800,165818020,13960,13950,13960,13950,163
|
|
20240215,110700,163542650,13950,13950,13950,13950,0
|
|
20240215,110600,163542650,13950,13950,13950,13950,1
|
|
20240215,110500,163528700,13950,13950,13950,13950,2
|
|
20240215,110400,163500800,13950,13960,13960,13950,177
|
|
20240215,110300,161031640,13950,13940,13950,13940,41
|
|
20240215,110200,160459740,13950,13950,13950,13950,1
|
|
20240215,110100,160445790,13940,13940,13940,13940,0
|
|
20240215,110000,160445790,13940,13940,13940,13940,7
|
|
20240215,105900,160348210,13900,13900,13900,13900,0
|
|
20240215,105800,160348210,13900,13900,13900,13900,0
|
|
20240215,105700,160348210,13900,13900,13900,13900,0
|
|
20240215,105600,160348210,13900,13900,13900,13900,0
|
|
20240215,105500,160348210,13900,13900,13900,13900,27
|
|
20240215,105400,159972910,13900,13900,13900,13900,0
|
|
20240215,105300,159972910,13900,13900,13900,13900,0
|
|
20240215,105200,159972910,13900,13900,13900,13900,0
|
|
20240215,105100,159972910,13900,13900,13900,13900,0
|
|
20240215,105000,159972910,13900,13900,13900,13900,164
|
|
20240215,104900,157693310,13910,13910,13910,13910,127
|
|
20240215,104800,155926740,13910,13910,13910,13910,8
|
|
20240215,104700,155815460,13910,13910,13910,13910,0
|
|
20240215,104600,155815460,13910,13920,13920,13910,20
|
|
20240215,104500,155537240,13950,13950,13950,13950,50
|
|
20240215,104400,154839740,13900,13900,13900,13900,1
|
|
20240215,104300,154825840,13960,13900,13960,13900,51
|
|
20240215,104200,154116880,13860,13860,13860,13860,0
|
|
20240215,104100,154116880,13860,13860,13860,13860,0
|
|
20240215,104000,154116880,13860,13860,13860,13860,0
|
|
20240215,103900,154116880,13860,13860,13860,13860,0
|
|
20240215,103800,154116880,13860,13870,13870,13860,3
|
|
20240215,103700,154075290,13860,13860,13860,13860,0
|
|
20240215,103600,154075290,13860,13860,13860,13860,0
|
|
20240215,103500,154075290,13860,13860,13860,13860,0
|
|
20240215,103400,154075290,13860,13860,13860,13860,0
|
|
20240215,103300,154075290,13860,13860,13860,13860,0
|
|
20240215,103200,154075290,13860,13860,13860,13860,0
|
|
20240215,103100,154075290,13860,13850,13860,13850,321
|
|
20240215,103000,149629350,13840,13840,13840,13840,2
|
|
20240215,102900,149601670,13840,13840,13840,13840,15
|
|
20240215,102800,149394070,13840,13840,13840,13840,8
|
|
20240215,102700,149283350,13840,13840,13840,13840,0
|
|
20240215,102600,149283350,13840,13840,13840,13840,0
|
|
20240215,102500,149283350,13840,13840,13840,13840,2
|
|
20240215,102400,149255670,13850,13850,13850,13850,0
|
|
20240215,102300,149255670,13850,13850,13850,13850,0
|
|
20240215,102200,149255670,13850,13850,13850,13850,0
|
|
20240215,102100,149255670,13850,13850,13850,13850,0
|
|
20240215,102000,149255670,13850,13850,13850,13850,0
|
|
20240215,101900,149255670,13850,13850,13850,13850,0
|
|
20240215,101800,149255670,13850,13850,13850,13850,0
|
|
20240215,101700,149255670,13850,13850,13850,13850,0
|
|
20240215,101600,149255670,13850,13850,13850,13850,440
|
|
20240215,101500,143161670,13830,13830,13830,13830,0
|
|
20240215,101400,143161670,13830,13810,13830,13810,418
|
|
20240215,101300,137382240,13820,13820,13820,13820,0
|
|
20240215,101200,137382240,13820,13810,13820,13800,157
|
|
20240215,101100,135212600,13820,13820,13820,13810,25
|
|
20240215,101000,134867120,13830,13830,13830,13830,9
|
|
20240215,100900,134742650,13850,13860,13860,13840,26
|
|
20240215,100800,134382660,13860,13860,13860,13860,9
|
|
20240215,100700,134257920,13860,13860,13860,13860,0
|
|
20240215,100600,134257920,13860,13860,13860,13860,0
|
|
20240215,100500,134257920,13860,13860,13860,13860,0
|
|
20240215,100400,134257920,13860,13860,13860,13860,1
|
|
20240215,100300,134244060,13860,13930,13930,13860,28
|
|
20240215,100200,133855910,13850,13850,13850,13850,0
|
|
20240215,100100,133855910,13850,13850,13850,13850,0
|
|
20240215,100000,133855910,13850,13850,13850,13850,1
|
|
20240215,095900,133842060,13850,13900,13900,13850,501
|
|
20240215,095800,126903150,13940,13940,13940,13940,1
|
|
20240215,095700,126889210,13880,13880,13880,13880,11
|
|
20240215,095600,126736530,13880,13880,13880,13880,0
|
|
20240215,095500,126736530,13880,13880,13880,13880,1
|
|
20240215,095400,126722650,13880,13880,13880,13880,10
|
|
20240215,095300,126583850,13880,13880,13880,13880,0
|
|
20240215,095200,126583850,13880,13880,13880,13880,1
|
|
20240215,095100,126569970,13870,13870,13870,13870,0
|
|
20240215,095000,126569970,13870,13900,13900,13870,801
|
|
20240215,094900,115450960,13890,13890,13890,13890,0
|
|
20240215,094800,115450960,13890,13890,13890,13890,0
|
|
20240215,094700,115450960,13890,13890,13890,13890,245
|
|
20240215,094600,112047910,13890,13890,13890,13890,0
|
|
20240215,094500,112047910,13890,13890,13890,13890,1
|
|
20240215,094400,112034020,13910,13910,13910,13910,11
|
|
20240215,094300,111881010,13980,13980,13980,13980,0
|
|
20240215,094200,111881010,13980,13980,13980,13980,0
|
|
20240215,094100,111881010,13980,13980,13980,13980,0
|
|
20240215,094000,111881010,13980,13980,13980,13980,0
|
|
20240215,093900,111881010,13980,13980,13980,13980,1
|
|
20240215,093800,111867030,13980,13980,13980,13980,123
|
|
20240215,093700,110147490,13980,13980,13980,13980,87
|
|
20240215,093600,108931230,14000,14000,14000,14000,1
|
|
20240215,093500,108917230,14000,13990,14010,13990,648
|
|
20240215,093400,99849220,13850,13900,13980,13850,1683
|
|
20240215,093300,76359700,13880,13850,13880,13850,535
|
|
20240215,093200,68949060,13820,13820,13820,13820,0
|
|
20240215,093100,68949060,13820,13820,13820,13820,0
|
|
20240215,093000,68949060,13820,13820,13820,13820,0
|
|
20240215,092900,68949060,13820,13820,13820,13820,13
|
|
20240215,092800,68769400,13830,13830,13830,13830,1
|
|
20240215,092700,68755570,13880,13870,13880,13600,1640
|
|
20240215,092600,46363530,13870,13870,13870,13870,0
|
|
20240215,092500,46363530,13870,13870,13870,13870,1
|
|
20240215,092400,46349660,13880,13880,13880,13880,174
|
|
20240215,092300,43934540,13870,13870,13870,13870,0
|
|
20240215,092200,43934540,13870,13850,13870,13850,9
|
|
20240215,092100,43809750,13850,13820,13850,13820,327
|
|
20240215,092000,39280890,13810,13780,13810,13780,102
|
|
20240215,091900,37875280,13780,13720,13780,13720,112
|
|
20240215,091800,36332410,13700,13700,13700,13700,0
|
|
20240215,091700,36332410,13700,13770,13770,13700,484
|
|
20240215,091600,29679340,13770,13780,13780,13770,4
|
|
20240215,091500,29624230,13790,13780,13790,13780,4
|
|
20240215,091400,29569100,13780,13780,13780,13780,0
|
|
20240215,091300,29569100,13780,13770,13780,13770,6
|
|
20240215,091200,29486430,13770,13780,13780,13770,29
|
|
20240215,091100,29086820,13790,13800,13810,13790,185
|
|
20240215,091000,26533850,13800,13820,13820,13800,53
|
|
20240215,090900,25801600,13820,13820,13820,13820,7
|
|
20240215,090800,25704860,13850,13850,13850,13850,0
|
|
20240215,090700,25704860,13850,13830,13850,13830,477
|
|
20240215,090600,19107910,13840,13850,13850,13840,623
|
|
20240215,090500,10482630,13870,13850,13870,13850,535
|
|
20240215,090400,3072650,13870,13870,13870,13850,75
|
|
20240215,090300,2032960,13870,13870,13870,13870,1
|
|
20240215,090200,2019090,13950,13910,13950,13910,131
|
|
20240215,090100,194650,13910,13910,13910,13910,5
|
|
20240215,090000,125100,13900,13900,13900,13900,9
|