649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194600,131566560,10860,10860,10860,10860,196
|
|
20240215,194500,131566560,10860,10860,10860,10860,0
|
|
20240215,194400,131566560,10860,10860,10860,10860,0
|
|
20240215,194300,131566560,10860,10860,10860,10860,0
|
|
20240215,194200,131566560,10860,10860,10860,10860,0
|
|
20240215,194100,131566560,10860,10860,10860,10860,0
|
|
20240215,194000,131566560,10860,10860,10860,10860,0
|
|
20240215,193900,131566560,10860,10860,10860,10860,0
|
|
20240215,193800,131566560,10860,10860,10860,10860,0
|
|
20240215,193700,131566560,10860,10860,10860,10860,0
|
|
20240215,193600,131566560,10860,10860,10860,10860,0
|
|
20240215,193500,131566560,10860,10860,10860,10860,0
|
|
20240215,193400,131566560,10860,10860,10860,10860,0
|
|
20240215,193300,131566560,10860,10860,10860,10860,0
|
|
20240215,193200,131566560,10860,10860,10860,10860,0
|
|
20240215,193100,131566560,10860,10860,10860,10860,0
|
|
20240215,193000,131566560,10860,10860,10860,10860,0
|
|
20240215,192900,131566560,10860,10860,10860,10860,0
|
|
20240215,192800,131566560,10860,10860,10860,10860,0
|
|
20240215,192700,131566560,10860,10860,10860,10860,0
|
|
20240215,192600,131566560,10860,10860,10860,10860,0
|
|
20240215,192500,131566560,10860,10860,10860,10860,0
|
|
20240215,192400,131566560,10860,10860,10860,10860,0
|
|
20240215,192300,131566560,10860,10860,10860,10860,0
|
|
20240215,192200,131566560,10860,10860,10860,10860,0
|
|
20240215,192100,131566560,10860,10860,10860,10860,0
|
|
20240215,192000,131566560,10860,10860,10860,10860,0
|
|
20240215,191900,131566560,10860,10860,10860,10860,0
|
|
20240215,191800,131566560,10860,10860,10860,10860,0
|
|
20240215,191700,131566560,10860,10860,10860,10860,0
|
|
20240215,191600,131566560,10860,10860,10860,10860,196
|
|
20240215,191500,131566560,10860,10860,10860,10860,0
|
|
20240215,191400,131566560,10860,10860,10860,10860,0
|
|
20240215,191300,131566560,10860,10860,10860,10860,0
|
|
20240215,191200,131566560,10860,10860,10860,10860,0
|
|
20240215,191100,131566560,10860,10860,10860,10860,0
|
|
20240215,191000,131566560,10860,10860,10860,10860,0
|
|
20240215,190900,131566560,10860,10860,10860,10860,0
|
|
20240215,190800,131566560,10860,10860,10860,10860,0
|
|
20240215,190700,131566560,10860,10860,10860,10860,0
|
|
20240215,190600,131566560,10860,10860,10860,10860,0
|
|
20240215,190500,131566560,10860,10860,10860,10860,0
|
|
20240215,190400,131566560,10860,10860,10860,10860,0
|
|
20240215,190300,131566560,10860,10860,10860,10860,0
|
|
20240215,190200,131566560,10860,10860,10860,10860,0
|
|
20240215,190100,131566560,10860,10860,10860,10860,0
|
|
20240215,190000,131566560,10860,10860,10860,10860,0
|
|
20240215,185900,131566560,10860,10860,10860,10860,0
|
|
20240215,185800,131566560,10860,10860,10860,10860,0
|
|
20240215,185700,131566560,10860,10860,10860,10860,0
|
|
20240215,185600,131566560,10860,10860,10860,10860,0
|
|
20240215,185500,131566560,10860,10860,10860,10860,0
|
|
20240215,185400,131566560,10860,10860,10860,10860,0
|
|
20240215,185300,131566560,10860,10860,10860,10860,0
|
|
20240215,185200,131566560,10860,10860,10860,10860,0
|
|
20240215,185100,131566560,10860,10860,10860,10860,0
|
|
20240215,185000,131566560,10860,10860,10860,10860,0
|
|
20240215,184900,131566560,10860,10860,10860,10860,0
|
|
20240215,184800,131566560,10860,10860,10860,10860,0
|
|
20240215,184700,131566560,10860,10860,10860,10860,0
|
|
20240215,184600,131566560,10860,10860,10860,10860,196
|
|
20240215,184500,131566560,10860,10860,10860,10860,0
|
|
20240215,184400,131566560,10860,10860,10860,10860,0
|
|
20240215,184300,131566560,10860,10860,10860,10860,0
|
|
20240215,184200,131566560,10860,10860,10860,10860,0
|
|
20240215,184100,131566560,10860,10860,10860,10860,0
|
|
20240215,184000,131566560,10860,10860,10860,10860,0
|
|
20240215,183900,131566560,10860,10860,10860,10860,0
|
|
20240215,183800,131566560,10860,10860,10860,10860,0
|
|
20240215,183700,131566560,10860,10860,10860,10860,0
|
|
20240215,183600,131566560,10860,10860,10860,10860,0
|
|
20240215,183500,131566560,10860,10860,10860,10860,0
|
|
20240215,183400,131566560,10860,10860,10860,10860,0
|
|
20240215,183300,131566560,10860,10860,10860,10860,0
|
|
20240215,183200,131566560,10860,10860,10860,10860,0
|
|
20240215,183100,131566560,10860,10860,10860,10860,0
|
|
20240215,183000,131566560,10860,10860,10860,10860,0
|
|
20240215,182900,131566560,10860,10860,10860,10860,0
|
|
20240215,182800,131566560,10860,10860,10860,10860,0
|
|
20240215,182700,131566560,10860,10860,10860,10860,0
|
|
20240215,182600,131566560,10860,10860,10860,10860,0
|
|
20240215,182500,131566560,10860,10860,10860,10860,0
|
|
20240215,182400,131566560,10860,10860,10860,10860,0
|
|
20240215,182300,131566560,10860,10860,10860,10860,0
|
|
20240215,182200,131566560,10860,10860,10860,10860,0
|
|
20240215,182100,131566560,10860,10860,10860,10860,0
|
|
20240215,182000,131566560,10860,10860,10860,10860,0
|
|
20240215,181900,131566560,10860,10860,10860,10860,0
|
|
20240215,181800,131566560,10860,10860,10860,10860,0
|
|
20240215,181700,131566560,10860,10860,10860,10860,0
|
|
20240215,181600,131566560,10860,10860,10860,10860,196
|
|
20240215,181500,131566560,10860,10860,10860,10860,0
|
|
20240215,181400,131566560,10860,10860,10860,10860,0
|
|
20240215,181300,131566560,10860,10860,10860,10860,0
|
|
20240215,181200,131566560,10860,10860,10860,10860,0
|
|
20240215,181100,131566560,10860,10860,10860,10860,0
|
|
20240215,181000,131566560,10860,10860,10860,10860,0
|
|
20240215,180900,131566560,10860,10860,10860,10860,0
|
|
20240215,180800,131566560,10860,10860,10860,10860,0
|
|
20240215,180700,131566560,10860,10860,10860,10860,0
|
|
20240215,180600,131566560,10860,10860,10860,10860,0
|
|
20240215,180500,131566560,10860,10860,10860,10860,0
|
|
20240215,180400,131566560,10860,10860,10860,10860,0
|
|
20240215,180300,131566560,10860,10860,10860,10860,0
|
|
20240215,180200,131566560,10860,10860,10860,10860,0
|
|
20240215,180100,131566560,10860,10860,10860,10860,0
|
|
20240215,180000,131566560,10860,10860,10860,10860,0
|
|
20240215,175900,131566560,10860,10860,10860,10860,0
|
|
20240215,175800,131566560,10860,10860,10860,10860,0
|
|
20240215,175700,131566560,10860,10860,10860,10860,0
|
|
20240215,175600,131566560,10860,10860,10860,10860,0
|
|
20240215,175500,131566560,10860,10860,10860,10860,0
|
|
20240215,175400,131566560,10860,10860,10860,10860,0
|
|
20240215,175300,131566560,10860,10860,10860,10860,0
|
|
20240215,175200,131566560,10860,10860,10860,10860,0
|
|
20240215,175100,131566560,10860,10860,10860,10860,0
|
|
20240215,175000,131566560,10860,10860,10860,10860,0
|
|
20240215,174900,131566560,10860,10860,10860,10860,0
|
|
20240215,174800,131566560,10860,10860,10860,10860,0
|
|
20240215,174700,131566560,10860,10860,10860,10860,0
|
|
20240215,174600,131566560,10860,10860,10860,10860,196
|
|
20240215,174500,131566560,10860,10860,10860,10860,0
|
|
20240215,174400,131566560,10860,10860,10860,10860,0
|
|
20240215,174300,131566560,10860,10860,10860,10860,0
|
|
20240215,174200,131566560,10860,10860,10860,10860,0
|
|
20240215,174100,131566560,10860,10860,10860,10860,0
|
|
20240215,174000,131566560,10860,10860,10860,10860,0
|
|
20240215,173900,131566560,10860,10860,10860,10860,0
|
|
20240215,173800,131566560,10860,10860,10860,10860,0
|
|
20240215,173700,131566560,10860,10860,10860,10860,0
|
|
20240215,173600,131566560,10860,10860,10860,10860,0
|
|
20240215,173500,131566560,10860,10860,10860,10860,0
|
|
20240215,173400,131566560,10860,10860,10860,10860,0
|
|
20240215,173300,131566560,10860,10860,10860,10860,0
|
|
20240215,173200,131566560,10860,10860,10860,10860,0
|
|
20240215,173100,131566560,10860,10860,10860,10860,0
|
|
20240215,173000,131566560,10860,10860,10860,10860,0
|
|
20240215,172900,131566560,10860,10860,10860,10860,0
|
|
20240215,172800,131566560,10860,10860,10860,10860,0
|
|
20240215,172700,131566560,10860,10860,10860,10860,0
|
|
20240215,172600,131566560,10860,10860,10860,10860,0
|
|
20240215,172500,131566560,10860,10860,10860,10860,0
|
|
20240215,172400,131566560,10860,10860,10860,10860,0
|
|
20240215,172300,131566560,10860,10860,10860,10860,0
|
|
20240215,172200,131566560,10860,10860,10860,10860,0
|
|
20240215,172100,131566560,10860,10860,10860,10860,0
|
|
20240215,172000,131566560,10860,10860,10860,10860,0
|
|
20240215,171900,131566560,10860,10860,10860,10860,0
|
|
20240215,171800,131566560,10860,10860,10860,10860,0
|
|
20240215,171700,131566560,10860,10860,10860,10860,0
|
|
20240215,171600,131566560,10860,10860,10860,10860,196
|
|
20240215,171500,131566560,10860,10860,10860,10860,0
|
|
20240215,171400,131566560,10860,10860,10860,10860,0
|
|
20240215,171300,131566560,10860,10860,10860,10860,0
|
|
20240215,171200,131566560,10860,10860,10860,10860,0
|
|
20240215,171100,131566560,10860,10860,10860,10860,0
|
|
20240215,171000,131566560,10860,10860,10860,10860,0
|
|
20240215,170900,131566560,10860,10860,10860,10860,0
|
|
20240215,170800,131566560,10860,10860,10860,10860,0
|
|
20240215,170700,131566560,10860,10860,10860,10860,0
|
|
20240215,170600,131566560,10860,10860,10860,10860,0
|
|
20240215,170500,131566560,10860,10860,10860,10860,0
|
|
20240215,170400,131566560,10860,10860,10860,10860,0
|
|
20240215,170300,131566560,10860,10860,10860,10860,0
|
|
20240215,170200,131566560,10860,10860,10860,10860,0
|
|
20240215,170100,131566560,10860,10860,10860,10860,0
|
|
20240215,170000,131566560,10860,10860,10860,10860,0
|
|
20240215,165900,131566560,10860,10860,10860,10860,0
|
|
20240215,165800,131566560,10860,10860,10860,10860,0
|
|
20240215,165700,131566560,10860,10860,10860,10860,0
|
|
20240215,165600,131566560,10860,10860,10860,10860,0
|
|
20240215,165500,131566560,10860,10860,10860,10860,0
|
|
20240215,165400,131566560,10860,10860,10860,10860,0
|
|
20240215,165300,131566560,10860,10860,10860,10860,0
|
|
20240215,165200,131566560,10860,10860,10860,10860,0
|
|
20240215,165100,131566560,10860,10860,10860,10860,0
|
|
20240215,165000,131566560,10860,10860,10860,10860,0
|
|
20240215,164900,131566560,10860,10860,10860,10860,0
|
|
20240215,164800,131566560,10860,10860,10860,10860,0
|
|
20240215,164700,131566560,10860,10860,10860,10860,0
|
|
20240215,164600,131566560,10860,10860,10860,10860,196
|
|
20240215,164500,131566560,10860,10860,10860,10860,0
|
|
20240215,164400,131566560,10860,10860,10860,10860,0
|
|
20240215,164300,131566560,10860,10860,10860,10860,0
|
|
20240215,164200,131566560,10860,10860,10860,10860,0
|
|
20240215,164100,131566560,10860,10860,10860,10860,0
|
|
20240215,164000,131566560,10860,10860,10860,10860,0
|
|
20240215,163900,131566560,10860,10860,10860,10860,0
|
|
20240215,163800,131566560,10860,10860,10860,10860,0
|
|
20240215,163700,131566560,10860,10860,10860,10860,0
|
|
20240215,163600,131566560,10860,10860,10860,10860,0
|
|
20240215,163500,131566560,10860,10860,10860,10860,0
|
|
20240215,163400,131566560,10860,10860,10860,10860,0
|
|
20240215,163300,131566560,10860,10860,10860,10860,0
|
|
20240215,163200,131566560,10860,10860,10860,10860,0
|
|
20240215,163100,131566560,10860,10860,10860,10860,0
|
|
20240215,163000,131566560,10860,10860,10860,10860,0
|
|
20240215,162900,131566560,10860,10860,10860,10860,0
|
|
20240215,162800,131566560,10860,10860,10860,10860,0
|
|
20240215,162700,131566560,10860,10860,10860,10860,0
|
|
20240215,162600,131566560,10860,10860,10860,10860,0
|
|
20240215,162500,131566560,10860,10860,10860,10860,0
|
|
20240215,162400,131566560,10860,10860,10860,10860,0
|
|
20240215,162300,131566560,10860,10860,10860,10860,0
|
|
20240215,162200,131566560,10860,10860,10860,10860,0
|
|
20240215,162100,131566560,10860,10860,10860,10860,0
|
|
20240215,162000,131566560,10860,10860,10860,10860,0
|
|
20240215,161900,131566560,10860,10860,10860,10860,0
|
|
20240215,161800,131566560,10860,10860,10860,10860,0
|
|
20240215,161700,131566560,10860,10860,10860,10860,0
|
|
20240215,161600,131566560,10860,10860,10860,10860,196
|
|
20240215,161500,131566560,10860,10860,10860,10860,0
|
|
20240215,161400,131566560,10860,10860,10860,10860,0
|
|
20240215,161300,131566560,10860,10860,10860,10860,0
|
|
20240215,161200,131566560,10860,10860,10860,10860,0
|
|
20240215,161100,131566560,10860,10860,10860,10860,0
|
|
20240215,161000,131566560,10860,10860,10860,10860,0
|
|
20240215,160900,131566560,10860,10860,10860,10860,0
|
|
20240215,160800,131566560,10860,10860,10860,10860,0
|
|
20240215,160700,131566560,10860,10860,10860,10860,0
|
|
20240215,160600,131566560,10860,10860,10860,10860,0
|
|
20240215,160500,131566560,10860,10860,10860,10860,0
|
|
20240215,160400,131566560,10860,10860,10860,10860,0
|
|
20240215,160300,131566560,10860,10860,10860,10860,0
|
|
20240215,160200,131566560,10860,10860,10860,10860,0
|
|
20240215,160100,131566560,10860,10860,10860,10860,0
|
|
20240215,160000,131566560,10860,10860,10860,10860,0
|
|
20240215,155900,131566560,10860,10860,10860,10860,0
|
|
20240215,155800,131566560,10860,10860,10860,10860,0
|
|
20240215,155700,131566560,10860,10860,10860,10860,0
|
|
20240215,155600,131566560,10860,10860,10860,10860,0
|
|
20240215,155500,131566560,10860,10860,10860,10860,0
|
|
20240215,155400,131566560,10860,10860,10860,10860,0
|
|
20240215,155300,131566560,10860,10860,10860,10860,0
|
|
20240215,155200,131566560,10860,10860,10860,10860,0
|
|
20240215,155100,131566560,10860,10860,10860,10860,0
|
|
20240215,155000,131566560,10860,10860,10860,10860,0
|
|
20240215,154900,131566560,10860,10860,10860,10860,0
|
|
20240215,154800,131566560,10860,10860,10860,10860,0
|
|
20240215,154700,131566560,10860,10860,10860,10860,0
|
|
20240215,154600,131566560,10860,10860,10860,10860,196
|
|
20240215,154500,131566560,10860,10860,10860,10860,0
|
|
20240215,154400,131566560,10860,10860,10860,10860,0
|
|
20240215,154300,131566560,10860,10860,10860,10860,0
|
|
20240215,154200,131566560,10860,10860,10860,10860,0
|
|
20240215,154100,131566560,10860,10860,10860,10860,0
|
|
20240215,154000,131566560,10860,10860,10860,10860,0
|
|
20240215,153900,131566560,10860,10860,10860,10860,0
|
|
20240215,153800,131566560,10860,10860,10860,10860,0
|
|
20240215,153700,131566560,10860,10860,10860,10860,0
|
|
20240215,153600,131566560,10860,10860,10860,10860,0
|
|
20240215,153500,131566560,10860,10860,10860,10860,0
|
|
20240215,153400,131566560,10860,10860,10860,10860,0
|
|
20240215,153300,131566560,10860,10860,10860,10860,0
|
|
20240215,153200,131566560,10860,10860,10860,10860,0
|
|
20240215,153100,131566560,10860,10860,10860,10860,0
|
|
20240215,153000,131566560,10860,10860,10860,10860,196
|
|
20240215,152900,129438000,10860,10860,10860,10860,0
|
|
20240215,152800,129438000,10860,10860,10860,10860,0
|
|
20240215,152700,129438000,10860,10860,10860,10860,0
|
|
20240215,152600,129438000,10860,10860,10860,10860,0
|
|
20240215,152500,129438000,10860,10860,10860,10860,0
|
|
20240215,152400,129438000,10860,10860,10860,10860,0
|
|
20240215,152300,129438000,10860,10860,10860,10860,0
|
|
20240215,152200,129438000,10860,10860,10860,10860,0
|
|
20240215,152100,129438000,10860,10860,10860,10860,0
|
|
20240215,152000,129438000,10860,10860,10860,10860,0
|
|
20240215,151900,129438000,10860,10860,10860,10860,14
|
|
20240215,151800,129285960,10870,10870,10870,10870,0
|
|
20240215,151700,129285960,10870,10870,10870,10870,0
|
|
20240215,151600,129285960,10870,10870,10870,10870,2
|
|
20240215,151500,129264220,10840,10840,10840,10840,212
|
|
20240215,151400,126966140,10840,10840,10840,10840,0
|
|
20240215,151300,126966140,10840,10840,10840,10840,0
|
|
20240215,151200,126966140,10840,10840,10840,10840,111
|
|
20240215,151100,125762900,10840,10840,10840,10840,0
|
|
20240215,151000,125762900,10840,10840,10840,10840,1
|
|
20240215,150900,125752060,10840,10840,10840,10840,0
|
|
20240215,150800,125752060,10840,10840,10840,10840,0
|
|
20240215,150700,125752060,10840,10840,10840,10840,127
|
|
20240215,150600,124375380,10840,10840,10840,10840,43
|
|
20240215,150500,123909260,10840,10840,10840,10840,100
|
|
20240215,150400,122825260,10860,10850,10860,10850,87
|
|
20240215,150300,121880470,10850,10850,10850,10850,7
|
|
20240215,150200,121804520,10850,10850,10850,10850,0
|
|
20240215,150100,121804520,10850,10850,10850,10850,4
|
|
20240215,150000,121761120,10850,10840,10850,10840,170
|
|
20240215,145900,119916640,10840,10840,10840,10840,503
|
|
20240215,145800,114464120,10850,10850,10850,10850,92
|
|
20240215,145700,113465920,10850,10850,10850,10850,0
|
|
20240215,145600,113465920,10850,10840,10850,10840,95
|
|
20240215,145500,112435200,10850,10850,10850,10850,370
|
|
20240215,145400,108420700,10850,10860,10860,10850,10
|
|
20240215,145300,108312120,10860,10850,10860,10850,5
|
|
20240215,145200,108257850,10850,10850,10850,10850,0
|
|
20240215,145100,108257850,10850,10850,10850,10850,0
|
|
20240215,145000,108257850,10850,10850,10850,10850,3
|
|
20240215,144900,108225300,10850,10850,10850,10850,3
|
|
20240215,144800,108192750,10850,10850,10850,10850,3
|
|
20240215,144700,108160200,10850,10850,10850,10850,168
|
|
20240215,144600,106337400,10860,10860,10860,10860,0
|
|
20240215,144500,106337400,10860,10860,10860,10860,98
|
|
20240215,144400,105273120,10870,10870,10870,10870,0
|
|
20240215,144300,105273120,10870,10870,10870,10870,1
|
|
20240215,144200,105262250,10860,10860,10860,10860,3
|
|
20240215,144100,105229670,10870,10870,10870,10870,0
|
|
20240215,144000,105229670,10870,10870,10870,10870,0
|
|
20240215,143900,105229670,10870,10870,10870,10870,2
|
|
20240215,143800,105207930,10880,10880,10880,10880,13
|
|
20240215,143700,105066490,10880,10880,10880,10880,0
|
|
20240215,143600,105066490,10880,10880,10880,10880,100
|
|
20240215,143500,103978490,10870,10880,10880,10870,69
|
|
20240215,143400,103228450,10870,10870,10870,10870,2
|
|
20240215,143300,103206710,10880,10880,10880,10880,0
|
|
20240215,143200,103206710,10880,10880,10880,10880,0
|
|
20240215,143100,103206710,10880,10880,10880,10880,0
|
|
20240215,143000,103206710,10880,10880,10880,10880,0
|
|
20240215,142900,103206710,10880,10880,10880,10880,0
|
|
20240215,142800,103206710,10880,10880,10880,10880,0
|
|
20240215,142700,103206710,10880,10880,10880,10880,0
|
|
20240215,142600,103206710,10880,10880,10880,10880,8
|
|
20240215,142500,103119670,10880,10880,10880,10880,0
|
|
20240215,142400,103119670,10880,10880,10880,10880,0
|
|
20240215,142300,103119670,10880,10880,10880,10880,20
|
|
20240215,142200,102902070,10880,10880,10880,10880,2
|
|
20240215,142100,102880310,10880,10880,10880,10880,0
|
|
20240215,142000,102880310,10880,10880,10880,10880,0
|
|
20240215,141900,102880310,10880,10880,10880,10880,0
|
|
20240215,141800,102880310,10880,10880,10880,10880,0
|
|
20240215,141700,102880310,10880,10880,10880,10880,0
|
|
20240215,141600,102880310,10880,10880,10880,10880,0
|
|
20240215,141500,102880310,10880,10880,10880,10880,1
|
|
20240215,141400,102869430,10850,10850,10850,10850,0
|
|
20240215,141300,102869430,10850,10850,10850,10850,0
|
|
20240215,141200,102869430,10850,10860,10860,10850,500
|
|
20240215,141100,97444220,10880,10880,10880,10880,0
|
|
20240215,141000,97444220,10880,10880,10880,10880,1
|
|
20240215,140900,97433340,10880,10880,10880,10880,0
|
|
20240215,140800,97433340,10880,10880,10880,10880,0
|
|
20240215,140700,97433340,10880,10880,10880,10880,0
|
|
20240215,140600,97433340,10880,10880,10880,10880,68
|
|
20240215,140500,96693500,10880,10880,10880,10880,0
|
|
20240215,140400,96693500,10880,10880,10880,10880,0
|
|
20240215,140300,96693500,10880,10880,10880,10880,0
|
|
20240215,140200,96693500,10880,10880,10880,10880,1
|
|
20240215,140100,96682620,10880,10880,10880,10880,0
|
|
20240215,140000,96682620,10880,10880,10880,10880,0
|
|
20240215,135900,96682620,10880,10880,10880,10880,0
|
|
20240215,135800,96682620,10880,10880,10880,10880,0
|
|
20240215,135700,96682620,10880,10880,10880,10880,0
|
|
20240215,135600,96682620,10880,10880,10880,10880,0
|
|
20240215,135500,96682620,10880,10880,10880,10880,0
|
|
20240215,135400,96682620,10880,10880,10880,10880,1
|
|
20240215,135300,96671740,10880,10880,10880,10880,0
|
|
20240215,135200,96671740,10880,10880,10880,10880,37
|
|
20240215,135100,96269180,10880,10880,10880,10880,0
|
|
20240215,135000,96269180,10880,10880,10880,10880,100
|
|
20240215,134900,95181180,10880,10880,10880,10880,10
|
|
20240215,134800,95072380,10880,10880,10880,10880,0
|
|
20240215,134700,95072380,10880,10880,10880,10880,1
|
|
20240215,134600,95061500,10880,10880,10880,10880,0
|
|
20240215,134500,95061500,10880,10880,10880,10880,100
|
|
20240215,134400,93973500,10880,10880,10880,10880,11
|
|
20240215,134300,93853820,10850,10850,10850,10850,0
|
|
20240215,134200,93853820,10850,10850,10850,10850,0
|
|
20240215,134100,93853820,10850,10850,10850,10850,397
|
|
20240215,134000,89546370,10850,10840,10850,10840,5
|
|
20240215,133900,89492150,10840,10840,10840,10840,0
|
|
20240215,133800,89492150,10840,10840,10840,10840,0
|
|
20240215,133700,89492150,10840,10840,10840,10840,1
|
|
20240215,133600,89481310,10840,10840,10840,10840,0
|
|
20240215,133500,89481310,10840,10850,10850,10840,4
|
|
20240215,133400,89437920,10840,10840,10840,10840,2
|
|
20240215,133300,89416240,10850,10850,10850,10850,0
|
|
20240215,133200,89416240,10850,10850,10850,10850,0
|
|
20240215,133100,89416240,10850,10850,10850,10850,0
|
|
20240215,133000,89416240,10850,10850,10850,10850,1
|
|
20240215,132900,89405390,10840,10840,10840,10840,1
|
|
20240215,132800,89394550,10840,10840,10840,10840,1
|
|
20240215,132700,89383710,10850,10840,10850,10840,3
|
|
20240215,132600,89351180,10840,10840,10840,10840,15
|
|
20240215,132500,89188580,10840,10840,10840,10840,1
|
|
20240215,132400,89177740,10840,10840,10840,10840,0
|
|
20240215,132300,89177740,10840,10840,10840,10840,0
|
|
20240215,132200,89177740,10840,10840,10840,10840,2
|
|
20240215,132100,89156060,10850,10850,10850,10850,0
|
|
20240215,132000,89156060,10850,10850,10850,10850,0
|
|
20240215,131900,89156060,10850,10850,10850,10850,0
|
|
20240215,131800,89156060,10850,10850,10850,10850,2
|
|
20240215,131700,89134360,10840,10840,10840,10840,0
|
|
20240215,131600,89134360,10840,10840,10840,10840,1
|
|
20240215,131500,89123520,10850,10850,10850,10850,0
|
|
20240215,131400,89123520,10850,10850,10850,10850,0
|
|
20240215,131300,89123520,10850,10850,10850,10850,0
|
|
20240215,131200,89123520,10850,10850,10850,10850,0
|
|
20240215,131100,89123520,10850,10850,10850,10850,1
|
|
20240215,131000,89112670,10850,10850,10850,10850,40
|
|
20240215,130900,88678670,10850,10850,10850,10850,12
|
|
20240215,130800,88548470,10850,10850,10850,10850,100
|
|
20240215,130700,87463470,10850,10850,10850,10850,2
|
|
20240215,130600,87441770,10830,10850,10850,10830,12
|
|
20240215,130500,87311770,10850,10840,10850,10830,201
|
|
20240215,130400,85134520,10840,10840,10840,10840,120
|
|
20240215,130300,83833720,10840,10840,10840,10840,2
|
|
20240215,130200,83812040,10850,10850,10850,10850,13
|
|
20240215,130100,83670990,10860,10850,10860,10850,4
|
|
20240215,130000,83627580,10850,10850,10850,10850,3
|
|
20240215,125900,83595030,10860,10850,10860,10850,148
|
|
20240215,125800,81988300,10850,10850,10850,10850,0
|
|
20240215,125700,81988300,10850,10860,10860,10850,5
|
|
20240215,125600,81934020,10860,10860,10860,10860,2
|
|
20240215,125500,81912300,10860,10860,10860,10860,0
|
|
20240215,125400,81912300,10860,10860,10860,10860,0
|
|
20240215,125300,81912300,10860,10860,10860,10860,1
|
|
20240215,125200,81901440,10870,10870,10870,10870,0
|
|
20240215,125100,81901440,10870,10870,10870,10870,0
|
|
20240215,125000,81901440,10870,10870,10870,10870,32
|
|
20240215,124900,81553600,10880,10880,10880,10880,0
|
|
20240215,124800,81553600,10880,10880,10880,10880,0
|
|
20240215,124700,81553600,10880,10850,10880,10850,15
|
|
20240215,124600,81390820,10850,10870,10870,10850,573
|
|
20240215,124500,75162770,10870,10870,10870,10870,1
|
|
20240215,124400,75151900,10880,10880,10880,10880,1
|
|
20240215,124300,75141020,10850,10850,10850,10850,0
|
|
20240215,124200,75141020,10850,10850,10850,10850,0
|
|
20240215,124100,75141020,10850,10860,10860,10850,20
|
|
20240215,124000,74924010,10880,10880,10880,10880,13
|
|
20240215,123900,74782570,10880,10880,10880,10880,0
|
|
20240215,123800,74782570,10880,10880,10880,10880,0
|
|
20240215,123700,74782570,10880,10880,10880,10880,0
|
|
20240215,123600,74782570,10880,10880,10880,10880,0
|
|
20240215,123500,74782570,10880,10880,10880,10880,0
|
|
20240215,123400,74782570,10880,10880,10880,10880,0
|
|
20240215,123300,74782570,10880,10880,10880,10880,0
|
|
20240215,123200,74782570,10880,10880,10880,10880,1
|
|
20240215,123100,74771690,10870,10870,10870,10870,5
|
|
20240215,123000,74717340,10870,10870,10870,10870,5
|
|
20240215,122900,74662990,10870,10870,10870,10870,0
|
|
20240215,122800,74662990,10870,10870,10870,10870,0
|
|
20240215,122700,74662990,10870,10870,10870,10870,17
|
|
20240215,122600,74478200,10870,10870,10870,10870,3
|
|
20240215,122500,74445590,10880,10880,10880,10880,0
|
|
20240215,122400,74445590,10880,10880,10880,10880,0
|
|
20240215,122300,74445590,10880,10880,10880,10880,0
|
|
20240215,122200,74445590,10880,10880,10880,10880,0
|
|
20240215,122100,74445590,10880,10880,10880,10880,0
|
|
20240215,122000,74445590,10880,10880,10880,10880,0
|
|
20240215,121900,74445590,10880,10880,10880,10880,0
|
|
20240215,121800,74445590,10880,10880,10880,10880,2
|
|
20240215,121700,74423830,10850,10850,10850,10850,2
|
|
20240215,121600,74402130,10850,10850,10850,10850,0
|
|
20240215,121500,74402130,10850,10850,10850,10850,0
|
|
20240215,121400,74402130,10850,10850,10850,10850,3
|
|
20240215,121300,74369580,10890,10890,10890,10890,0
|
|
20240215,121200,74369580,10890,10890,10890,10890,0
|
|
20240215,121100,74369580,10890,10890,10890,10890,0
|
|
20240215,121000,74369580,10890,10870,10890,10870,2
|
|
20240215,120900,74347820,10850,10890,10890,10850,3
|
|
20240215,120800,74315190,10880,10880,10880,10880,2
|
|
20240215,120700,74293430,10870,10880,10880,10870,11
|
|
20240215,120600,74173760,10850,10850,10850,10850,0
|
|
20240215,120500,74173760,10850,10850,10850,10850,0
|
|
20240215,120400,74173760,10850,10850,10850,10850,1
|
|
20240215,120300,74162910,10850,10850,10880,10850,3
|
|
20240215,120200,74130330,10840,10840,10840,10840,0
|
|
20240215,120100,74130330,10840,10840,10840,10840,2
|
|
20240215,120000,74108650,10880,10840,10880,10840,3
|
|
20240215,115900,74076090,10880,10840,10880,10840,2
|
|
20240215,115800,74054370,10850,10850,10850,10850,2
|
|
20240215,115700,74032670,10850,10850,10850,10850,0
|
|
20240215,115600,74032670,10850,10850,10850,10850,5
|
|
20240215,115500,73978420,10850,10850,10850,10850,0
|
|
20240215,115400,73978420,10850,10850,10850,10850,1
|
|
20240215,115300,73967570,10850,10840,10850,10840,2
|
|
20240215,115200,73945880,10840,10840,10840,10840,0
|
|
20240215,115100,73945880,10840,10830,10840,10830,56
|
|
20240215,115000,73339370,10830,10830,10830,10830,0
|
|
20240215,114900,73339370,10830,10830,10830,10830,189
|
|
20240215,114800,71292500,10810,10810,10810,10810,0
|
|
20240215,114700,71292500,10810,10810,10810,10810,0
|
|
20240215,114600,71292500,10810,10810,10810,10810,0
|
|
20240215,114500,71292500,10810,10810,10810,10810,0
|
|
20240215,114400,71292500,10810,10810,10810,10810,0
|
|
20240215,114300,71292500,10810,10810,10810,10810,0
|
|
20240215,114200,71292500,10810,10810,10810,10810,9
|
|
20240215,114100,71195210,10810,10810,10810,10810,21
|
|
20240215,114000,70968200,10800,10800,10800,10800,0
|
|
20240215,113900,70968200,10800,10800,10800,10800,0
|
|
20240215,113800,70968200,10800,10800,10800,10800,0
|
|
20240215,113700,70968200,10800,10800,10800,10800,6
|
|
20240215,113600,70903400,10800,10800,10800,10800,0
|
|
20240215,113500,70903400,10800,10800,10800,10800,0
|
|
20240215,113400,70903400,10800,10810,10810,10800,244
|
|
20240215,113300,68266870,10840,10840,10840,10840,0
|
|
20240215,113200,68266870,10840,10840,10840,10840,0
|
|
20240215,113100,68266870,10840,10840,10840,10840,0
|
|
20240215,113000,68266870,10840,10840,10840,10840,0
|
|
20240215,112900,68266870,10840,10840,10840,10840,0
|
|
20240215,112800,68266870,10840,10840,10840,10840,1
|
|
20240215,112700,68256030,10800,10800,10800,10800,0
|
|
20240215,112600,68256030,10800,10810,10810,10800,420
|
|
20240215,112500,63719970,10810,10820,10820,10810,300
|
|
20240215,112400,60476810,10850,10870,10890,10830,805
|
|
20240215,112300,51751870,10870,10870,10870,10870,30
|
|
20240215,112200,51425770,10890,10880,10890,10880,2
|
|
20240215,112100,51404000,10880,10880,10880,10880,1
|
|
20240215,112000,51393120,10890,10890,10890,10890,0
|
|
20240215,111900,51393120,10890,10880,10890,10880,18
|
|
20240215,111800,51197270,10870,10860,10870,10860,11
|
|
20240215,111700,51077710,10860,10860,10860,10860,0
|
|
20240215,111600,51077710,10860,10860,10860,10860,1
|
|
20240215,111500,51066850,10850,10850,10850,10850,0
|
|
20240215,111400,51066850,10850,10860,10860,10850,37
|
|
20240215,111300,50665300,10860,10860,10860,10860,0
|
|
20240215,111200,50665300,10860,10860,10860,10860,0
|
|
20240215,111100,50665300,10860,10860,10860,10860,0
|
|
20240215,111000,50665300,10860,10860,10860,10860,0
|
|
20240215,110900,50665300,10860,10860,10860,10860,1
|
|
20240215,110800,50654440,10860,10860,10860,10860,0
|
|
20240215,110700,50654440,10860,10860,10860,10860,2
|
|
20240215,110600,50632720,10860,10860,10860,10860,0
|
|
20240215,110500,50632720,10860,10860,10860,10860,0
|
|
20240215,110400,50632720,10860,10860,10860,10860,0
|
|
20240215,110300,50632720,10860,10860,10860,10860,0
|
|
20240215,110200,50632720,10860,10860,10860,10860,4
|
|
20240215,110100,50589280,10860,10850,10860,10850,54
|
|
20240215,110000,50003180,10850,10850,10850,10850,0
|
|
20240215,105900,50003180,10850,10850,10850,10850,0
|
|
20240215,105800,50003180,10850,10850,10850,10850,2
|
|
20240215,105700,49981480,10860,10860,10860,10860,0
|
|
20240215,105600,49981480,10860,10860,10860,10860,0
|
|
20240215,105500,49981480,10860,10860,10860,10860,0
|
|
20240215,105400,49981480,10860,10860,10860,10860,2
|
|
20240215,105300,49959760,10850,10850,10850,10850,0
|
|
20240215,105200,49959760,10850,10850,10850,10850,1
|
|
20240215,105100,49948910,10860,10860,10860,10860,0
|
|
20240215,105000,49948910,10860,10860,10860,10860,0
|
|
20240215,104900,49948910,10860,10860,10860,10860,10
|
|
20240215,104800,49840310,10860,10860,10860,10860,0
|
|
20240215,104700,49840310,10860,10860,10860,10860,0
|
|
20240215,104600,49840310,10860,10860,10860,10860,0
|
|
20240215,104500,49840310,10860,10860,10860,10860,8
|
|
20240215,104400,49753430,10860,10860,10860,10860,9
|
|
20240215,104300,49655690,10860,10860,10860,10860,15
|
|
20240215,104200,49492790,10860,10860,10860,10860,0
|
|
20240215,104100,49492790,10860,10860,10860,10860,0
|
|
20240215,104000,49492790,10860,10860,10860,10860,0
|
|
20240215,103900,49492790,10860,10860,10860,10860,0
|
|
20240215,103800,49492790,10860,10860,10860,10860,0
|
|
20240215,103700,49492790,10860,10860,10860,10860,1
|
|
20240215,103600,49481930,10860,10860,10860,10860,0
|
|
20240215,103500,49481930,10860,10860,10860,10860,2
|
|
20240215,103400,49460210,10850,10850,10850,10850,0
|
|
20240215,103300,49460210,10850,10850,10850,10850,0
|
|
20240215,103200,49460210,10850,10850,10850,10850,98
|
|
20240215,103100,48396910,10850,10850,10850,10850,0
|
|
20240215,103000,48396910,10850,10850,10850,10850,0
|
|
20240215,102900,48396910,10850,10850,10850,10850,0
|
|
20240215,102800,48396910,10850,10850,10850,10850,1
|
|
20240215,102700,48386060,10850,10840,10850,10840,17
|
|
20240215,102600,48201770,10840,10830,10840,10800,1241
|
|
20240215,102500,34784700,10830,10830,10830,10830,1
|
|
20240215,102400,34773870,10820,10830,10830,10820,175
|
|
20240215,102300,32880270,10840,10830,10840,10830,10
|
|
20240215,102200,32771960,10820,10830,10830,10820,103
|
|
20240215,102100,31657480,10830,10830,10830,10830,0
|
|
20240215,102000,31657480,10830,10830,10830,10830,0
|
|
20240215,101900,31657480,10830,10830,10830,10830,1
|
|
20240215,101800,31646650,10810,10820,10820,10810,201
|
|
20240215,101700,29472910,10820,10820,10820,10820,3
|
|
20240215,101600,29440450,10820,10820,10820,10820,9
|
|
20240215,101500,29343070,10820,10840,10840,10820,4
|
|
20240215,101400,29299770,10820,10840,10840,10820,7
|
|
20240215,101300,29223990,10860,10860,10860,10860,0
|
|
20240215,101200,29223990,10860,10860,10860,10860,0
|
|
20240215,101100,29223990,10860,10860,10860,10860,0
|
|
20240215,101000,29223990,10860,10860,10860,10860,1
|
|
20240215,100900,29213130,10850,10850,10850,10850,2
|
|
20240215,100800,29191430,10860,10860,10860,10860,3
|
|
20240215,100700,29158850,10820,10850,10850,10820,192
|
|
20240215,100600,27081130,10860,10860,10860,10860,0
|
|
20240215,100500,27081130,10860,10860,10860,10860,2
|
|
20240215,100400,27059410,10860,10860,10860,10860,5
|
|
20240215,100300,27005110,10830,10860,10860,10830,604
|
|
20240215,100200,20463670,10840,10830,10840,10830,10
|
|
20240215,100100,20355280,10830,10840,10840,10830,51
|
|
20240215,100000,19802940,10840,10880,10880,10840,395
|
|
20240215,095900,15519850,10880,10870,10880,10870,6
|
|
20240215,095800,15454620,10860,10860,10860,10860,135
|
|
20240215,095700,13988520,10860,10860,10860,10860,0
|
|
20240215,095600,13988520,10860,10860,10860,10860,12
|
|
20240215,095500,13858200,10860,10860,10860,10860,0
|
|
20240215,095400,13858200,10860,10860,10860,10860,0
|
|
20240215,095300,13858200,10860,10860,10860,10860,11
|
|
20240215,095200,13738740,10880,10880,10880,10880,0
|
|
20240215,095100,13738740,10880,10880,10880,10880,7
|
|
20240215,095000,13662580,10880,10880,10880,10880,1
|
|
20240215,094900,13651700,10880,10880,10880,10880,10
|
|
20240215,094800,13542900,10880,10880,10880,10880,5
|
|
20240215,094700,13488500,10880,10880,10880,10880,0
|
|
20240215,094600,13488500,10880,10880,10880,10880,0
|
|
20240215,094500,13488500,10880,10880,10880,10880,4
|
|
20240215,094400,13444980,10870,10870,10870,10870,115
|
|
20240215,094300,12194930,10870,10870,10870,10870,20
|
|
20240215,094200,11977530,10870,10870,10870,10870,0
|
|
20240215,094100,11977530,10870,10880,10880,10870,4
|
|
20240215,094000,11934020,10880,10880,10880,10880,11
|
|
20240215,093900,11814340,10880,10880,10880,10880,1
|
|
20240215,093800,11803460,10880,10880,10880,10880,27
|
|
20240215,093700,11509700,10880,10880,10880,10880,16
|
|
20240215,093600,11335620,10880,10880,10880,10880,10
|
|
20240215,093500,11226820,10880,10880,10880,10870,58
|
|
20240215,093400,10596260,10880,10880,10880,10880,3
|
|
20240215,093300,10563620,10870,10880,10880,10870,18
|
|
20240215,093200,10367860,10880,10880,10880,10880,0
|
|
20240215,093100,10367860,10880,10880,10880,10880,8
|
|
20240215,093000,10280820,10870,10870,10870,10870,11
|
|
20240215,092900,10161250,10880,10880,10880,10880,1
|
|
20240215,092800,10150370,10880,10880,10880,10880,0
|
|
20240215,092700,10150370,10880,10880,10880,10880,20
|
|
20240215,092600,9932770,10880,10880,10880,10880,0
|
|
20240215,092500,9932770,10880,10880,10880,10880,1
|
|
20240215,092400,9921890,10870,10870,10870,10870,0
|
|
20240215,092300,9921890,10870,10870,10870,10870,100
|
|
20240215,092200,8834890,10880,10880,10880,10880,1
|
|
20240215,092100,8824010,10880,10880,10880,10880,0
|
|
20240215,092000,8824010,10880,10880,10880,10880,0
|
|
20240215,091900,8824010,10880,10880,10880,10880,1
|
|
20240215,091800,8813130,10860,10880,10880,10860,224
|
|
20240215,091700,6380350,10930,10920,10930,10910,8
|
|
20240215,091600,6293040,10940,10940,10940,10940,1
|
|
20240215,091500,6282100,10940,10910,10940,10910,98
|
|
20240215,091400,5212840,10910,10910,10910,10910,0
|
|
20240215,091300,5212840,10910,10910,10910,10910,0
|
|
20240215,091200,5212840,10910,10920,10920,10880,188
|
|
20240215,091100,3162890,10920,10950,10950,10920,17
|
|
20240215,091000,2976800,10960,10960,10960,10960,0
|
|
20240215,090900,2976800,10960,10930,10960,10920,22
|
|
20240215,090800,2736490,10980,10980,10980,10980,0
|
|
20240215,090700,2736490,10980,10980,10980,10980,0
|
|
20240215,090600,2736490,10980,10980,10980,10980,5
|
|
20240215,090500,2681590,10990,10990,10990,10990,0
|
|
20240215,090400,2681590,10990,10990,10990,10990,1
|
|
20240215,090300,2670600,10900,10900,10900,10900,9
|
|
20240215,090200,2572500,11000,11000,11000,11000,0
|
|
20240215,090100,2572500,11000,10900,11000,10900,167
|
|
20240215,090000,752100,10900,10900,10900,10900,69
|