681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201800,466828770,14230,14230,14230,14230,127
|
|
20240215,201700,466828770,14230,14230,14230,14230,0
|
|
20240215,201600,466828770,14230,14230,14230,14230,0
|
|
20240215,201500,466828770,14230,14230,14230,14230,0
|
|
20240215,201400,466828770,14230,14230,14230,14230,0
|
|
20240215,201300,466828770,14230,14230,14230,14230,0
|
|
20240215,201200,466828770,14230,14230,14230,14230,0
|
|
20240215,201100,466828770,14230,14230,14230,14230,0
|
|
20240215,201000,466828770,14230,14230,14230,14230,0
|
|
20240215,200900,466828770,14230,14230,14230,14230,0
|
|
20240215,200800,466828770,14230,14230,14230,14230,0
|
|
20240215,200700,466828770,14230,14230,14230,14230,0
|
|
20240215,200600,466828770,14230,14230,14230,14230,0
|
|
20240215,200500,466828770,14230,14230,14230,14230,0
|
|
20240215,200400,466828770,14230,14230,14230,14230,0
|
|
20240215,200300,466828770,14230,14230,14230,14230,0
|
|
20240215,200200,466828770,14230,14230,14230,14230,0
|
|
20240215,200100,466828770,14230,14230,14230,14230,0
|
|
20240215,200000,466828770,14230,14230,14230,14230,0
|
|
20240215,195900,466828770,14230,14230,14230,14230,0
|
|
20240215,195800,466828770,14230,14230,14230,14230,0
|
|
20240215,195700,466828770,14230,14230,14230,14230,0
|
|
20240215,195600,466828770,14230,14230,14230,14230,0
|
|
20240215,195500,466828770,14230,14230,14230,14230,0
|
|
20240215,195400,466828770,14230,14230,14230,14230,0
|
|
20240215,195300,466828770,14230,14230,14230,14230,0
|
|
20240215,195200,466828770,14230,14230,14230,14230,0
|
|
20240215,195100,466828770,14230,14230,14230,14230,0
|
|
20240215,195000,466828770,14230,14230,14230,14230,0
|
|
20240215,194900,466828770,14230,14230,14230,14230,0
|
|
20240215,194800,466828770,14230,14230,14230,14230,127
|
|
20240215,194700,466828770,14230,14230,14230,14230,0
|
|
20240215,194600,466828770,14230,14230,14230,14230,0
|
|
20240215,194500,466828770,14230,14230,14230,14230,0
|
|
20240215,194400,466828770,14230,14230,14230,14230,0
|
|
20240215,194300,466828770,14230,14230,14230,14230,0
|
|
20240215,194200,466828770,14230,14230,14230,14230,0
|
|
20240215,194100,466828770,14230,14230,14230,14230,0
|
|
20240215,194000,466828770,14230,14230,14230,14230,0
|
|
20240215,193900,466828770,14230,14230,14230,14230,0
|
|
20240215,193800,466828770,14230,14230,14230,14230,0
|
|
20240215,193700,466828770,14230,14230,14230,14230,0
|
|
20240215,193600,466828770,14230,14230,14230,14230,0
|
|
20240215,193500,466828770,14230,14230,14230,14230,0
|
|
20240215,193400,466828770,14230,14230,14230,14230,0
|
|
20240215,193300,466828770,14230,14230,14230,14230,0
|
|
20240215,193200,466828770,14230,14230,14230,14230,0
|
|
20240215,193100,466828770,14230,14230,14230,14230,0
|
|
20240215,193000,466828770,14230,14230,14230,14230,0
|
|
20240215,192900,466828770,14230,14230,14230,14230,0
|
|
20240215,192800,466828770,14230,14230,14230,14230,0
|
|
20240215,192700,466828770,14230,14230,14230,14230,0
|
|
20240215,192600,466828770,14230,14230,14230,14230,0
|
|
20240215,192500,466828770,14230,14230,14230,14230,0
|
|
20240215,192400,466828770,14230,14230,14230,14230,0
|
|
20240215,192300,466828770,14230,14230,14230,14230,0
|
|
20240215,192200,466828770,14230,14230,14230,14230,0
|
|
20240215,192100,466828770,14230,14230,14230,14230,0
|
|
20240215,192000,466828770,14230,14230,14230,14230,0
|
|
20240215,191900,466828770,14230,14230,14230,14230,0
|
|
20240215,191800,466828770,14230,14230,14230,14230,127
|
|
20240215,191700,466828770,14230,14230,14230,14230,0
|
|
20240215,191600,466828770,14230,14230,14230,14230,0
|
|
20240215,191500,466828770,14230,14230,14230,14230,0
|
|
20240215,191400,466828770,14230,14230,14230,14230,0
|
|
20240215,191300,466828770,14230,14230,14230,14230,0
|
|
20240215,191200,466828770,14230,14230,14230,14230,0
|
|
20240215,191100,466828770,14230,14230,14230,14230,0
|
|
20240215,191000,466828770,14230,14230,14230,14230,0
|
|
20240215,190900,466828770,14230,14230,14230,14230,0
|
|
20240215,190800,466828770,14230,14230,14230,14230,0
|
|
20240215,190700,466828770,14230,14230,14230,14230,0
|
|
20240215,190600,466828770,14230,14230,14230,14230,0
|
|
20240215,190500,466828770,14230,14230,14230,14230,0
|
|
20240215,190400,466828770,14230,14230,14230,14230,0
|
|
20240215,190300,466828770,14230,14230,14230,14230,0
|
|
20240215,190200,466828770,14230,14230,14230,14230,0
|
|
20240215,190100,466828770,14230,14230,14230,14230,0
|
|
20240215,190000,466828770,14230,14230,14230,14230,0
|
|
20240215,185900,466828770,14230,14230,14230,14230,0
|
|
20240215,185800,466828770,14230,14230,14230,14230,0
|
|
20240215,185700,466828770,14230,14230,14230,14230,0
|
|
20240215,185600,466828770,14230,14230,14230,14230,0
|
|
20240215,185500,466828770,14230,14230,14230,14230,0
|
|
20240215,185400,466828770,14230,14230,14230,14230,0
|
|
20240215,185300,466828770,14230,14230,14230,14230,0
|
|
20240215,185200,466828770,14230,14230,14230,14230,0
|
|
20240215,185100,466828770,14230,14230,14230,14230,0
|
|
20240215,185000,466828770,14230,14230,14230,14230,0
|
|
20240215,184900,466828770,14230,14230,14230,14230,0
|
|
20240215,184800,466828770,14230,14230,14230,14230,127
|
|
20240215,184700,466828770,14230,14230,14230,14230,0
|
|
20240215,184600,466828770,14230,14230,14230,14230,0
|
|
20240215,184500,466828770,14230,14230,14230,14230,0
|
|
20240215,184400,466828770,14230,14230,14230,14230,0
|
|
20240215,184300,466828770,14230,14230,14230,14230,0
|
|
20240215,184200,466828770,14230,14230,14230,14230,0
|
|
20240215,184100,466828770,14230,14230,14230,14230,0
|
|
20240215,184000,466828770,14230,14230,14230,14230,0
|
|
20240215,183900,466828770,14230,14230,14230,14230,0
|
|
20240215,183800,466828770,14230,14230,14230,14230,0
|
|
20240215,183700,466828770,14230,14230,14230,14230,0
|
|
20240215,183600,466828770,14230,14230,14230,14230,0
|
|
20240215,183500,466828770,14230,14230,14230,14230,0
|
|
20240215,183400,466828770,14230,14230,14230,14230,0
|
|
20240215,183300,466828770,14230,14230,14230,14230,0
|
|
20240215,183200,466828770,14230,14230,14230,14230,0
|
|
20240215,183100,466828770,14230,14230,14230,14230,0
|
|
20240215,183000,466828770,14230,14230,14230,14230,0
|
|
20240215,182900,466828770,14230,14230,14230,14230,0
|
|
20240215,182800,466828770,14230,14230,14230,14230,0
|
|
20240215,182700,466828770,14230,14230,14230,14230,0
|
|
20240215,182600,466828770,14230,14230,14230,14230,0
|
|
20240215,182500,466828770,14230,14230,14230,14230,0
|
|
20240215,182400,466828770,14230,14230,14230,14230,0
|
|
20240215,182300,466828770,14230,14230,14230,14230,0
|
|
20240215,182200,466828770,14230,14230,14230,14230,0
|
|
20240215,182100,466828770,14230,14230,14230,14230,0
|
|
20240215,182000,466828770,14230,14230,14230,14230,0
|
|
20240215,181900,466828770,14230,14230,14230,14230,0
|
|
20240215,181800,466828770,14230,14230,14230,14230,127
|
|
20240215,181700,466828770,14230,14230,14230,14230,0
|
|
20240215,181600,466828770,14230,14230,14230,14230,0
|
|
20240215,181500,466828770,14230,14230,14230,14230,0
|
|
20240215,181400,466828770,14230,14230,14230,14230,0
|
|
20240215,181300,466828770,14230,14230,14230,14230,0
|
|
20240215,181200,466828770,14230,14230,14230,14230,0
|
|
20240215,181100,466828770,14230,14230,14230,14230,0
|
|
20240215,181000,466828770,14230,14230,14230,14230,0
|
|
20240215,180900,466828770,14230,14230,14230,14230,0
|
|
20240215,180800,466828770,14230,14230,14230,14230,0
|
|
20240215,180700,466828770,14230,14230,14230,14230,0
|
|
20240215,180600,466828770,14230,14230,14230,14230,0
|
|
20240215,180500,466828770,14230,14230,14230,14230,0
|
|
20240215,180400,466828770,14230,14230,14230,14230,0
|
|
20240215,180300,466828770,14230,14230,14230,14230,0
|
|
20240215,180200,466828770,14230,14230,14230,14230,0
|
|
20240215,180100,466828770,14230,14230,14230,14230,0
|
|
20240215,180000,466828770,14230,14230,14230,14230,0
|
|
20240215,175900,466828770,14230,14230,14230,14230,0
|
|
20240215,175800,466828770,14230,14230,14230,14230,0
|
|
20240215,175700,466828770,14230,14230,14230,14230,0
|
|
20240215,175600,466828770,14230,14230,14230,14230,0
|
|
20240215,175500,466828770,14230,14230,14230,14230,0
|
|
20240215,175400,466828770,14230,14230,14230,14230,0
|
|
20240215,175300,466828770,14230,14230,14230,14230,0
|
|
20240215,175200,466828770,14230,14230,14230,14230,0
|
|
20240215,175100,466828770,14230,14230,14230,14230,0
|
|
20240215,175000,466828770,14230,14230,14230,14230,0
|
|
20240215,174900,466828770,14230,14230,14230,14230,0
|
|
20240215,174800,466828770,14230,14230,14230,14230,127
|
|
20240215,174700,466828770,14230,14230,14230,14230,0
|
|
20240215,174600,466828770,14230,14230,14230,14230,0
|
|
20240215,174500,466828770,14230,14230,14230,14230,0
|
|
20240215,174400,466828770,14230,14230,14230,14230,0
|
|
20240215,174300,466828770,14230,14230,14230,14230,0
|
|
20240215,174200,466828770,14230,14230,14230,14230,0
|
|
20240215,174100,466828770,14230,14230,14230,14230,0
|
|
20240215,174000,466828770,14230,14230,14230,14230,0
|
|
20240215,173900,466828770,14230,14230,14230,14230,0
|
|
20240215,173800,466828770,14230,14230,14230,14230,0
|
|
20240215,173700,466828770,14230,14230,14230,14230,0
|
|
20240215,173600,466828770,14230,14230,14230,14230,0
|
|
20240215,173500,466828770,14230,14230,14230,14230,0
|
|
20240215,173400,466828770,14230,14230,14230,14230,0
|
|
20240215,173300,466828770,14230,14230,14230,14230,0
|
|
20240215,173200,466828770,14230,14230,14230,14230,0
|
|
20240215,173100,466828770,14230,14230,14230,14230,0
|
|
20240215,173000,466828770,14230,14230,14230,14230,0
|
|
20240215,172900,466828770,14230,14230,14230,14230,0
|
|
20240215,172800,466828770,14230,14230,14230,14230,0
|
|
20240215,172700,466828770,14230,14230,14230,14230,0
|
|
20240215,172600,466828770,14230,14230,14230,14230,0
|
|
20240215,172500,466828770,14230,14230,14230,14230,0
|
|
20240215,172400,466828770,14230,14230,14230,14230,0
|
|
20240215,172300,466828770,14230,14230,14230,14230,0
|
|
20240215,172200,466828770,14230,14230,14230,14230,0
|
|
20240215,172100,466828770,14230,14230,14230,14230,0
|
|
20240215,172000,466828770,14230,14230,14230,14230,0
|
|
20240215,171900,466828770,14230,14230,14230,14230,0
|
|
20240215,171800,466828770,14230,14230,14230,14230,127
|
|
20240215,171700,466828770,14230,14230,14230,14230,0
|
|
20240215,171600,466828770,14230,14230,14230,14230,0
|
|
20240215,171500,466828770,14230,14230,14230,14230,0
|
|
20240215,171400,466828770,14230,14230,14230,14230,0
|
|
20240215,171300,466828770,14230,14230,14230,14230,0
|
|
20240215,171200,466828770,14230,14230,14230,14230,0
|
|
20240215,171100,466828770,14230,14230,14230,14230,0
|
|
20240215,171000,466828770,14230,14230,14230,14230,0
|
|
20240215,170900,466828770,14230,14230,14230,14230,0
|
|
20240215,170800,466828770,14230,14230,14230,14230,0
|
|
20240215,170700,466828770,14230,14230,14230,14230,0
|
|
20240215,170600,466828770,14230,14230,14230,14230,0
|
|
20240215,170500,466828770,14230,14230,14230,14230,0
|
|
20240215,170400,466828770,14230,14230,14230,14230,0
|
|
20240215,170300,466828770,14230,14230,14230,14230,0
|
|
20240215,170200,466828770,14230,14230,14230,14230,0
|
|
20240215,170100,466828770,14230,14230,14230,14230,0
|
|
20240215,170000,466828770,14230,14230,14230,14230,0
|
|
20240215,165900,466828770,14230,14230,14230,14230,0
|
|
20240215,165800,466828770,14230,14230,14230,14230,0
|
|
20240215,165700,466828770,14230,14230,14230,14230,0
|
|
20240215,165600,466828770,14230,14230,14230,14230,0
|
|
20240215,165500,466828770,14230,14230,14230,14230,0
|
|
20240215,165400,466828770,14230,14230,14230,14230,0
|
|
20240215,165300,466828770,14230,14230,14230,14230,0
|
|
20240215,165200,466828770,14230,14230,14230,14230,0
|
|
20240215,165100,466828770,14230,14230,14230,14230,0
|
|
20240215,165000,466828770,14230,14230,14230,14230,0
|
|
20240215,164900,466828770,14230,14230,14230,14230,0
|
|
20240215,164800,466828770,14230,14230,14230,14230,127
|
|
20240215,164700,466828770,14230,14230,14230,14230,0
|
|
20240215,164600,466828770,14230,14230,14230,14230,0
|
|
20240215,164500,466828770,14230,14230,14230,14230,0
|
|
20240215,164400,466828770,14230,14230,14230,14230,0
|
|
20240215,164300,466828770,14230,14230,14230,14230,0
|
|
20240215,164200,466828770,14230,14230,14230,14230,0
|
|
20240215,164100,466828770,14230,14230,14230,14230,0
|
|
20240215,164000,466828770,14230,14230,14230,14230,0
|
|
20240215,163900,466828770,14230,14230,14230,14230,0
|
|
20240215,163800,466828770,14230,14230,14230,14230,0
|
|
20240215,163700,466828770,14230,14230,14230,14230,0
|
|
20240215,163600,466828770,14230,14230,14230,14230,0
|
|
20240215,163500,466828770,14230,14230,14230,14230,0
|
|
20240215,163400,466828770,14230,14230,14230,14230,0
|
|
20240215,163300,466828770,14230,14230,14230,14230,0
|
|
20240215,163200,466828770,14230,14230,14230,14230,0
|
|
20240215,163100,466828770,14230,14230,14230,14230,0
|
|
20240215,163000,466828770,14230,14230,14230,14230,0
|
|
20240215,162900,466828770,14230,14230,14230,14230,0
|
|
20240215,162800,466828770,14230,14230,14230,14230,0
|
|
20240215,162700,466828770,14230,14230,14230,14230,0
|
|
20240215,162600,466828770,14230,14230,14230,14230,0
|
|
20240215,162500,466828770,14230,14230,14230,14230,0
|
|
20240215,162400,466828770,14230,14230,14230,14230,0
|
|
20240215,162300,466828770,14230,14230,14230,14230,0
|
|
20240215,162200,466828770,14230,14230,14230,14230,0
|
|
20240215,162100,466828770,14230,14230,14230,14230,0
|
|
20240215,162000,466828770,14230,14230,14230,14230,0
|
|
20240215,161900,466828770,14230,14230,14230,14230,0
|
|
20240215,161800,466828770,14230,14230,14230,14230,127
|
|
20240215,161700,466828770,14230,14230,14230,14230,0
|
|
20240215,161600,466828770,14230,14230,14230,14230,0
|
|
20240215,161500,466828770,14230,14230,14230,14230,0
|
|
20240215,161400,466828770,14230,14230,14230,14230,0
|
|
20240215,161300,466828770,14230,14230,14230,14230,0
|
|
20240215,161200,466828770,14230,14230,14230,14230,0
|
|
20240215,161100,466828770,14230,14230,14230,14230,0
|
|
20240215,161000,466828770,14230,14230,14230,14230,0
|
|
20240215,160900,466828770,14230,14230,14230,14230,0
|
|
20240215,160800,466828770,14230,14230,14230,14230,0
|
|
20240215,160700,466828770,14230,14230,14230,14230,0
|
|
20240215,160600,466828770,14230,14230,14230,14230,0
|
|
20240215,160500,466828770,14230,14230,14230,14230,0
|
|
20240215,160400,466828770,14230,14230,14230,14230,0
|
|
20240215,160300,466828770,14230,14230,14230,14230,0
|
|
20240215,160200,466828770,14230,14230,14230,14230,0
|
|
20240215,160100,466828770,14230,14230,14230,14230,0
|
|
20240215,160000,466828770,14230,14230,14230,14230,0
|
|
20240215,155900,466828770,14230,14230,14230,14230,0
|
|
20240215,155800,466828770,14230,14230,14230,14230,0
|
|
20240215,155700,466828770,14230,14230,14230,14230,0
|
|
20240215,155600,466828770,14230,14230,14230,14230,0
|
|
20240215,155500,466828770,14230,14230,14230,14230,0
|
|
20240215,155400,466828770,14230,14230,14230,14230,0
|
|
20240215,155300,466828770,14230,14230,14230,14230,0
|
|
20240215,155200,466828770,14230,14230,14230,14230,0
|
|
20240215,155100,466828770,14230,14230,14230,14230,0
|
|
20240215,155000,466828770,14230,14230,14230,14230,0
|
|
20240215,154900,466828770,14230,14230,14230,14230,0
|
|
20240215,154800,466828770,14230,14230,14230,14230,127
|
|
20240215,154700,466828770,14230,14230,14230,14230,0
|
|
20240215,154600,466828770,14230,14230,14230,14230,0
|
|
20240215,154500,466828770,14230,14230,14230,14230,0
|
|
20240215,154400,466828770,14230,14230,14230,14230,0
|
|
20240215,154300,466828770,14230,14230,14230,14230,0
|
|
20240215,154200,466828770,14230,14230,14230,14230,0
|
|
20240215,154100,466828770,14230,14230,14230,14230,0
|
|
20240215,154000,466828770,14230,14230,14230,14230,0
|
|
20240215,153900,466828770,14230,14230,14230,14230,0
|
|
20240215,153800,466828770,14230,14230,14230,14230,0
|
|
20240215,153700,466828770,14230,14230,14230,14230,0
|
|
20240215,153600,466828770,14230,14230,14230,14230,0
|
|
20240215,153500,466828770,14230,14230,14230,14230,0
|
|
20240215,153400,466828770,14230,14230,14230,14230,0
|
|
20240215,153300,466828770,14230,14230,14230,14230,0
|
|
20240215,153200,466828770,14230,14230,14230,14230,0
|
|
20240215,153100,466828770,14230,14230,14230,14230,0
|
|
20240215,153000,466828770,14230,14230,14230,14230,127
|
|
20240215,152900,465021560,14230,14230,14230,14230,0
|
|
20240215,152800,465021560,14230,14230,14230,14230,0
|
|
20240215,152700,465021560,14230,14230,14230,14230,0
|
|
20240215,152600,465021560,14230,14230,14230,14230,0
|
|
20240215,152500,465021560,14230,14230,14230,14230,0
|
|
20240215,152400,465021560,14230,14230,14230,14230,0
|
|
20240215,152300,465021560,14230,14230,14230,14230,0
|
|
20240215,152200,465021560,14230,14230,14230,14230,0
|
|
20240215,152100,465021560,14230,14230,14230,14230,0
|
|
20240215,152000,465021560,14230,14230,14230,14230,0
|
|
20240215,151900,465021560,14230,14240,14280,14230,33
|
|
20240215,151800,464551620,14240,14240,14240,14240,11
|
|
20240215,151700,464394980,14280,14280,14280,14280,36
|
|
20240215,151600,463880900,14280,14280,14280,14280,1
|
|
20240215,151500,463866620,14280,14280,14280,14280,22
|
|
20240215,151400,463552460,14280,14270,14280,14260,233
|
|
20240215,151300,460226260,14260,14260,14270,14260,60
|
|
20240215,151200,459370270,14260,14250,14260,14250,20
|
|
20240215,151100,459085110,14240,14230,14240,14230,5
|
|
20240215,151000,459013950,14240,14240,14240,14240,109
|
|
20240215,150900,457461790,14240,14240,14240,14240,1
|
|
20240215,150800,457447550,14240,14240,14240,14240,9
|
|
20240215,150700,457319390,14240,14240,14250,14240,17
|
|
20240215,150600,457077300,14240,14240,14240,14240,9
|
|
20240215,150500,456949140,14240,14250,14260,14230,68
|
|
20240215,150400,455979690,14250,14250,14250,14250,2
|
|
20240215,150300,455951190,14250,14250,14250,14250,6
|
|
20240215,150200,455865690,14260,14260,14260,14260,0
|
|
20240215,150100,455865690,14260,14260,14260,14260,1
|
|
20240215,150000,455851430,14260,14260,14260,14260,0
|
|
20240215,145900,455851430,14260,14260,14260,14260,0
|
|
20240215,145800,455851430,14260,14260,14260,14260,0
|
|
20240215,145700,455851430,14260,14260,14260,14260,0
|
|
20240215,145600,455851430,14260,14260,14260,14260,1
|
|
20240215,145500,455837170,14260,14260,14260,14260,2
|
|
20240215,145400,455808650,14260,14260,14260,14260,0
|
|
20240215,145300,455808650,14260,14260,14260,14260,1
|
|
20240215,145200,455794390,14230,14230,14230,14230,2
|
|
20240215,145100,455765930,14230,14230,14230,14230,2
|
|
20240215,145000,455737470,14260,14260,14260,14260,0
|
|
20240215,144900,455737470,14260,14260,14260,14260,1
|
|
20240215,144800,455723210,14260,14260,14260,14260,0
|
|
20240215,144700,455723210,14260,14260,14260,14260,0
|
|
20240215,144600,455723210,14260,14260,14260,14260,1
|
|
20240215,144500,455708950,14220,14220,14220,14220,0
|
|
20240215,144400,455708950,14220,14220,14220,14220,0
|
|
20240215,144300,455708950,14220,14230,14230,14220,75
|
|
20240215,144200,454642220,14260,14260,14260,14260,0
|
|
20240215,144100,454642220,14260,14260,14260,14260,10
|
|
20240215,144000,454499620,14260,14260,14260,14260,3
|
|
20240215,143900,454456840,14270,14260,14270,14260,10
|
|
20240215,143800,454314170,14260,14220,14260,14220,19
|
|
20240215,143700,454043950,14220,14240,14240,14220,210
|
|
20240215,143600,451056410,14280,14260,14280,14250,19
|
|
20240215,143500,450785590,14270,14260,14280,14260,3
|
|
20240215,143400,450742780,14270,14260,14270,14260,23
|
|
20240215,143300,450414580,14230,14230,14230,14230,0
|
|
20240215,143200,450414580,14230,14230,14230,14230,0
|
|
20240215,143100,450414580,14230,14230,14230,14220,228
|
|
20240215,143000,447171240,14210,14210,14210,14210,0
|
|
20240215,142900,447171240,14210,14210,14210,14210,0
|
|
20240215,142800,447171240,14210,14210,14210,14210,0
|
|
20240215,142700,447171240,14210,14220,14220,14210,123
|
|
20240215,142600,445423310,14220,14220,14220,14220,222
|
|
20240215,142500,442266470,14210,14220,14220,14210,318
|
|
20240215,142400,437747590,14220,14250,14250,14210,1641
|
|
20240215,142300,414392990,14300,14300,14300,14300,0
|
|
20240215,142200,414392990,14300,14300,14300,14300,0
|
|
20240215,142100,414392990,14300,14300,14300,14300,0
|
|
20240215,142000,414392990,14300,14250,14300,14250,85
|
|
20240215,141900,413181280,14240,14240,14240,14240,0
|
|
20240215,141800,413181280,14240,14250,14250,14240,70
|
|
20240215,141700,412184430,14240,14250,14250,14240,300
|
|
20240215,141600,407912290,14250,14250,14250,14250,0
|
|
20240215,141500,407912290,14250,14270,14270,14250,163
|
|
20240215,141400,405589440,14270,14250,14270,14250,29
|
|
20240215,141300,405175960,14260,14250,14270,14250,204
|
|
20240215,141200,402268840,14250,14250,14250,14250,37
|
|
20240215,141100,401741590,14250,14250,14250,14250,30
|
|
20240215,141000,401314090,14250,14240,14250,14240,223
|
|
20240215,140900,398138480,14240,14240,14240,14240,99
|
|
20240215,140800,396728720,14240,14240,14240,14240,17
|
|
20240215,140700,396486640,14240,14260,14260,14230,418
|
|
20240215,140600,390530970,14260,14290,14290,14260,2347
|
|
20240215,140500,357006720,14290,14290,14290,14290,143
|
|
20240215,140400,354963250,14290,14290,14290,14290,5
|
|
20240215,140300,354891800,14300,14300,14300,14300,102
|
|
20240215,140200,353433200,14310,14310,14310,14310,0
|
|
20240215,140100,353433200,14310,14310,14310,14310,0
|
|
20240215,140000,353433200,14310,14310,14310,14310,20
|
|
20240215,135900,353147000,14300,14300,14300,14300,2
|
|
20240215,135800,353118400,14300,14300,14310,14300,256
|
|
20240215,135700,349457480,14300,14300,14300,14300,1
|
|
20240215,135600,349443180,14310,14310,14310,14310,0
|
|
20240215,135500,349443180,14310,14310,14310,14310,0
|
|
20240215,135400,349443180,14310,14300,14310,14300,7
|
|
20240215,135300,349343030,14300,14300,14300,14300,0
|
|
20240215,135200,349343030,14300,14300,14300,14300,0
|
|
20240215,135100,349343030,14300,14310,14310,14300,3
|
|
20240215,135000,349300110,14310,14310,14310,14310,20
|
|
20240215,134900,349013910,14300,14300,14300,14300,3
|
|
20240215,134800,348971010,14300,14300,14300,14300,1
|
|
20240215,134700,348956710,14300,14300,14300,14300,0
|
|
20240215,134600,348956710,14300,14300,14300,14300,168
|
|
20240215,134500,346554310,14300,14300,14300,14300,569
|
|
20240215,134400,338417610,14310,14310,14310,14310,1
|
|
20240215,134300,338403300,14300,14320,14320,14300,670
|
|
20240215,134200,328815320,14320,14320,14320,14320,0
|
|
20240215,134100,328815320,14320,14320,14320,14320,1
|
|
20240215,134000,328801000,14350,14340,14350,14340,20
|
|
20240215,133900,328514010,14320,14320,14320,14320,0
|
|
20240215,133800,328514010,14320,14320,14320,14320,18
|
|
20240215,133700,328256250,14340,14340,14340,14340,0
|
|
20240215,133600,328256250,14340,14340,14340,14340,0
|
|
20240215,133500,328256250,14340,14340,14340,14340,20
|
|
20240215,133400,327969450,14310,14310,14310,14310,0
|
|
20240215,133300,327969450,14310,14310,14310,14310,0
|
|
20240215,133200,327969450,14310,14320,14320,14310,96
|
|
20240215,133100,326595630,14330,14330,14330,14330,0
|
|
20240215,133000,326595630,14330,14330,14330,14330,70
|
|
20240215,132900,325592530,14340,14340,14340,14340,3
|
|
20240215,132800,325549510,14340,14340,14340,14340,0
|
|
20240215,132700,325549510,14340,14340,14340,14340,0
|
|
20240215,132600,325549510,14340,14340,14340,14340,0
|
|
20240215,132500,325549510,14340,14340,14340,14340,0
|
|
20240215,132400,325549510,14340,14340,14340,14340,0
|
|
20240215,132300,325549510,14340,14340,14340,14340,0
|
|
20240215,132200,325549510,14340,14340,14340,14340,20
|
|
20240215,132100,325262710,14310,14320,14320,14310,30
|
|
20240215,132000,324833360,14340,14340,14340,14340,0
|
|
20240215,131900,324833360,14340,14340,14340,14340,0
|
|
20240215,131800,324833360,14340,14310,14340,14310,2
|
|
20240215,131700,324804710,14340,14340,14340,14340,0
|
|
20240215,131600,324804710,14340,14310,14340,14310,56
|
|
20240215,131500,324001940,14310,14320,14350,14310,182
|
|
20240215,131400,321395180,14320,14360,14360,14320,79
|
|
20240215,131300,320262820,14360,14360,14360,14360,0
|
|
20240215,131200,320262820,14360,14360,14360,14360,0
|
|
20240215,131100,320262820,14360,14360,14360,14360,0
|
|
20240215,131000,320262820,14360,14360,14360,14360,20
|
|
20240215,130900,319975620,14330,14330,14330,14330,0
|
|
20240215,130800,319975620,14330,14330,14330,14330,2
|
|
20240215,130700,319946960,14330,14330,14330,14330,4
|
|
20240215,130600,319889640,14330,14330,14330,14330,0
|
|
20240215,130500,319889640,14330,14380,14380,14330,21
|
|
20240215,130400,319588660,14330,14330,14330,14330,3
|
|
20240215,130300,319545670,14390,14390,14390,14390,0
|
|
20240215,130200,319545670,14390,14390,14390,14390,0
|
|
20240215,130100,319545670,14390,14390,14390,14390,0
|
|
20240215,130000,319545670,14390,14360,14390,14360,20
|
|
20240215,125900,319258150,14360,14360,14360,14360,1
|
|
20240215,125800,319243790,14330,14370,14370,14330,5
|
|
20240215,125700,319171980,14370,14350,14380,14340,102
|
|
20240215,125600,317706020,14340,14340,14340,14340,0
|
|
20240215,125500,317706020,14340,14340,14340,14340,0
|
|
20240215,125400,317706020,14340,14340,14340,14340,0
|
|
20240215,125300,317706020,14340,14340,14340,14340,1000
|
|
20240215,125200,303366020,14340,14340,14340,14340,2000
|
|
20240215,125100,274686020,14330,14330,14330,14330,1
|
|
20240215,125000,274671690,14310,14320,14340,14310,28
|
|
20240215,124900,274270630,14320,14320,14320,14320,14
|
|
20240215,124800,274070150,14320,14320,14320,14320,10
|
|
20240215,124700,273926950,14320,14320,14320,14320,50
|
|
20240215,124600,273210950,14310,14310,14310,14310,0
|
|
20240215,124500,273210950,14310,14310,14310,14310,0
|
|
20240215,124400,273210950,14310,14310,14310,14310,0
|
|
20240215,124300,273210950,14310,14310,14310,14310,10
|
|
20240215,124200,273067850,14330,14330,14330,14330,0
|
|
20240215,124100,273067850,14330,14330,14330,14330,2
|
|
20240215,124000,273039190,14320,14340,14340,14320,95
|
|
20240215,123900,271678390,14340,14340,14340,14340,300
|
|
20240215,123800,267376390,14320,14320,14320,14320,1
|
|
20240215,123700,267362070,14340,14340,14340,14340,1
|
|
20240215,123600,267347730,14320,14320,14320,14320,0
|
|
20240215,123500,267347730,14320,14320,14320,14320,8
|
|
20240215,123400,267233170,14360,14360,14360,14360,0
|
|
20240215,123300,267233170,14360,14360,14360,14360,0
|
|
20240215,123200,267233170,14360,14360,14360,14360,0
|
|
20240215,123100,267233170,14360,14360,14360,14360,0
|
|
20240215,123000,267233170,14360,14350,14360,14350,20
|
|
20240215,122900,266946070,14350,14350,14350,14350,0
|
|
20240215,122800,266946070,14350,14350,14350,14350,0
|
|
20240215,122700,266946070,14350,14350,14350,14350,0
|
|
20240215,122600,266946070,14350,14350,14350,14350,0
|
|
20240215,122500,266946070,14350,14350,14350,14350,0
|
|
20240215,122400,266946070,14350,14350,14350,14350,5
|
|
20240215,122300,266874320,14350,14350,14350,14350,0
|
|
20240215,122200,266874320,14350,14350,14350,14350,0
|
|
20240215,122100,266874320,14350,14350,14350,14350,3
|
|
20240215,122000,266831270,14350,14320,14350,14320,170
|
|
20240215,121900,264394990,14300,14300,14300,14300,0
|
|
20240215,121800,264394990,14300,14300,14300,14300,0
|
|
20240215,121700,264394990,14300,14310,14310,14300,88
|
|
20240215,121600,263136520,14310,14310,14310,14310,6
|
|
20240215,121500,263050660,14320,14300,14320,14300,23
|
|
20240215,121400,262721360,14300,14310,14310,14300,51
|
|
20240215,121300,261991920,14320,14320,14330,14320,5
|
|
20240215,121200,261920300,14330,14330,14330,14330,0
|
|
20240215,121100,261920300,14330,14330,14330,14330,0
|
|
20240215,121000,261920300,14330,14330,14330,14330,20
|
|
20240215,120900,261633700,14330,14330,14330,14330,0
|
|
20240215,120800,261633700,14330,14330,14330,14330,1
|
|
20240215,120700,261619370,14300,14300,14300,14300,102
|
|
20240215,120600,260160770,14340,14340,14340,14340,1
|
|
20240215,120500,260146430,14340,14340,14340,14340,22
|
|
20240215,120400,259830950,14350,14350,14350,14350,0
|
|
20240215,120300,259830950,14350,14350,14350,14350,0
|
|
20240215,120200,259830950,14350,14350,14350,14350,1
|
|
20240215,120100,259816600,14290,14290,14290,14290,4
|
|
20240215,120000,259759440,14290,14320,14320,14290,800
|
|
20240215,115900,248320520,14360,14350,14360,14350,20
|
|
20240215,115800,248033340,14330,14330,14330,14330,0
|
|
20240215,115700,248033340,14330,14330,14330,14330,0
|
|
20240215,115600,248033340,14330,14330,14330,14330,3
|
|
20240215,115500,247990350,14330,14330,14330,14330,20
|
|
20240215,115400,247703750,14330,14330,14330,14330,23
|
|
20240215,115300,247374160,14330,14330,14330,14330,0
|
|
20240215,115200,247374160,14330,14330,14330,14330,20
|
|
20240215,115100,247087560,14330,14330,14330,14330,26
|
|
20240215,115000,246714980,14330,14360,14360,14330,67
|
|
20240215,114900,245754270,14330,14360,14360,14330,3
|
|
20240215,114800,245711250,14360,14360,14360,14360,0
|
|
20240215,114700,245711250,14360,14360,14360,14330,101
|
|
20240215,114600,244263860,14330,14330,14330,14330,0
|
|
20240215,114500,244263860,14330,14350,14360,14330,140
|
|
20240215,114400,242253920,14350,14350,14350,14350,0
|
|
20240215,114300,242253920,14350,14330,14350,14330,42
|
|
20240215,114200,241652040,14330,14330,14330,14330,56
|
|
20240215,114100,240849560,14330,14330,14330,14330,0
|
|
20240215,114000,240849560,14330,14350,14360,14330,30
|
|
20240215,113900,240419240,14330,14350,14350,14330,18
|
|
20240215,113800,240161140,14350,14350,14350,14350,30
|
|
20240215,113700,239730640,14350,14350,14350,14350,0
|
|
20240215,113600,239730640,14350,14340,14350,14340,45
|
|
20240215,113500,239085290,14340,14340,14340,14340,0
|
|
20240215,113400,239085290,14340,14340,14340,14340,0
|
|
20240215,113300,239085290,14340,14340,14340,14340,6
|
|
20240215,113200,238999250,14340,14340,14340,14340,0
|
|
20240215,113100,238999250,14340,14340,14340,14310,10
|
|
20240215,113000,238856000,14310,14340,14350,14310,40
|
|
20240215,112900,238282900,14340,14340,14340,14340,0
|
|
20240215,112800,238282900,14340,14340,14340,14340,0
|
|
20240215,112700,238282900,14340,14340,14340,14340,1
|
|
20240215,112600,238268560,14320,14350,14350,14320,175
|
|
20240215,112500,235761360,14350,14350,14350,14350,20
|
|
20240215,112400,235474360,14340,14340,14340,14340,0
|
|
20240215,112300,235474360,14340,14330,14340,14330,13
|
|
20240215,112200,235287960,14330,14330,14330,14330,46
|
|
20240215,112100,234628780,14330,14330,14330,14330,0
|
|
20240215,112000,234628780,14330,14320,14330,14320,20
|
|
20240215,111900,234342210,14300,14300,14300,14300,0
|
|
20240215,111800,234342210,14300,14300,14300,14300,8
|
|
20240215,111700,234227810,14300,14310,14310,14280,2013
|
|
20240215,111600,205451440,14320,14320,14330,14320,148
|
|
20240215,111500,203332050,14320,14350,14350,14320,51
|
|
20240215,111400,202600930,14330,14330,14330,14330,0
|
|
20240215,111300,202600930,14330,14330,14330,14330,5
|
|
20240215,111200,202529280,14320,14320,14320,14320,1
|
|
20240215,111100,202514960,14340,14340,14340,14340,54
|
|
20240215,111000,201740600,14350,14350,14350,14350,20
|
|
20240215,110900,201453600,14340,14340,14340,14340,96
|
|
20240215,110800,200076960,14340,14320,14340,14320,25
|
|
20240215,110700,199718560,14320,14320,14320,14320,0
|
|
20240215,110600,199718560,14320,14320,14320,14320,0
|
|
20240215,110500,199718560,14320,14320,14320,14320,0
|
|
20240215,110400,199718560,14320,14320,14320,14320,0
|
|
20240215,110300,199718560,14320,14320,14320,14320,14
|
|
20240215,110200,199518080,14320,14320,14320,14320,0
|
|
20240215,110100,199518080,14320,14320,14320,14320,0
|
|
20240215,110000,199518080,14320,14340,14340,14320,23
|
|
20240215,105900,199188320,14340,14340,14340,14340,0
|
|
20240215,105800,199188320,14340,14340,14340,14340,0
|
|
20240215,105700,199188320,14340,14340,14340,14340,0
|
|
20240215,105600,199188320,14340,14340,14340,14340,0
|
|
20240215,105500,199188320,14340,14340,14340,14340,7
|
|
20240215,105400,199087940,14340,14340,14340,14340,0
|
|
20240215,105300,199087940,14340,14310,14340,14310,41
|
|
20240215,105200,198501200,14310,14310,14310,14310,29
|
|
20240215,105100,198086210,14320,14320,14320,14320,0
|
|
20240215,105000,198086210,14320,14330,14330,14320,2
|
|
20240215,104900,198057560,14330,14340,14340,14320,4
|
|
20240215,104800,198000240,14340,14340,14340,14340,1
|
|
20240215,104700,197985900,14320,14340,14340,14320,20
|
|
20240215,104600,197699480,14300,14300,14300,14300,0
|
|
20240215,104500,197699480,14300,14320,14320,14300,450
|
|
20240215,104400,191260550,14340,14340,14340,14340,5
|
|
20240215,104300,191188850,14340,14340,14340,14340,0
|
|
20240215,104200,191188850,14340,14340,14340,14340,7
|
|
20240215,104100,191088470,14340,14320,14340,14320,5
|
|
20240215,104000,191016850,14340,14340,14340,14340,1
|
|
20240215,103900,191002510,14320,14320,14320,14320,0
|
|
20240215,103800,191002510,14320,14320,14320,14320,113
|
|
20240215,103700,189384350,14360,14330,14360,14330,21
|
|
20240215,103600,189083390,14330,14370,14370,14330,11
|
|
20240215,103500,188925360,14370,14370,14370,14370,0
|
|
20240215,103400,188925360,14370,14370,14370,14370,0
|
|
20240215,103300,188925360,14370,14370,14370,14370,1
|
|
20240215,103200,188910990,14320,14370,14370,14320,5
|
|
20240215,103100,188839340,14330,14330,14330,14330,20
|
|
20240215,103000,188552740,14330,14370,14380,14330,40
|
|
20240215,102900,187978150,14380,14380,14380,14380,0
|
|
20240215,102800,187978150,14380,14380,14380,14380,0
|
|
20240215,102700,187978150,14380,14380,14380,14380,0
|
|
20240215,102600,187978150,14380,14380,14380,14380,3
|
|
20240215,102500,187935010,14380,14350,14380,14350,70
|
|
20240215,102400,186928640,14350,14350,14350,14350,0
|
|
20240215,102300,186928640,14350,14350,14350,14350,0
|
|
20240215,102200,186928640,14350,14330,14350,14330,5
|
|
20240215,102100,186856970,14330,14320,14330,14320,135
|
|
20240215,102000,184922900,14300,14310,14310,14300,190
|
|
20240215,101900,182205690,14320,14320,14320,14320,1
|
|
20240215,101800,182191370,14320,14320,14320,14320,0
|
|
20240215,101700,182191370,14320,14320,14320,14320,0
|
|
20240215,101600,182191370,14320,14320,14320,14320,4
|
|
20240215,101500,182134090,14320,14320,14320,14320,0
|
|
20240215,101400,182134090,14320,14330,14330,14300,282
|
|
20240215,101300,178098100,14330,14340,14340,14330,168
|
|
20240215,101200,175690630,14340,14340,14340,14340,0
|
|
20240215,101100,175690630,14340,14340,14340,14340,0
|
|
20240215,101000,175690630,14340,14340,14340,14340,14
|
|
20240215,100900,175489870,14390,14380,14400,14380,31
|
|
20240215,100800,175043850,14340,14370,14370,14340,189
|
|
20240215,100700,172333560,14340,14340,14340,14340,0
|
|
20240215,100600,172333560,14340,14340,14340,14330,1009
|
|
20240215,100500,157873540,14340,14360,14390,14340,157
|
|
20240215,100400,155621350,14350,14350,14350,14350,17
|
|
20240215,100300,155377400,14340,14350,14350,14340,225
|
|
20240215,100200,152150680,14390,14390,14390,14360,17
|
|
20240215,100100,151906500,14390,14390,14390,14390,0
|
|
20240215,100000,151906500,14390,14370,14390,14370,5
|
|
20240215,095900,151834630,14350,14390,14390,14350,12
|
|
20240215,095800,151662270,14390,14390,14390,14390,1
|
|
20240215,095700,151647880,14340,14400,14400,14340,12
|
|
20240215,095600,151475740,14400,14350,14400,14340,357
|
|
20240215,095500,146346890,14380,14380,14380,14350,65
|
|
20240215,095400,145413960,14370,14360,14370,14360,289
|
|
20240215,095300,141261060,14350,14350,14350,14350,22
|
|
20240215,095200,140945360,14350,14350,14350,14350,0
|
|
20240215,095100,140945360,14350,14350,14350,14350,42
|
|
20240215,095000,140342660,14370,14350,14380,14350,107
|
|
20240215,094900,138805160,14380,14380,14380,14380,0
|
|
20240215,094800,138805160,14380,14380,14380,14380,1
|
|
20240215,094700,138790780,14330,14370,14370,14330,23
|
|
20240215,094600,138460870,14400,14400,14400,14400,173
|
|
20240215,094500,135969670,14400,14400,14400,14400,0
|
|
20240215,094400,135969670,14400,14340,14400,14330,228
|
|
20240215,094300,132701130,14340,14400,14400,14340,129
|
|
20240215,094200,130851210,14340,14350,14350,14340,40
|
|
20240215,094100,130277320,14350,14370,14370,14350,40
|
|
20240215,094000,129703280,14410,14370,14410,14370,37
|
|
20240215,093900,129170630,14370,14370,14370,14370,74
|
|
20240215,093800,128107250,14360,14360,14370,14350,376
|
|
20240215,093700,122711360,14360,14380,14380,14360,485
|
|
20240215,093600,115744180,14420,14420,14420,14420,2
|
|
20240215,093500,115715340,14370,14430,14430,14370,58
|
|
20240215,093400,114881820,14430,14430,14430,14430,0
|
|
20240215,093300,114881820,14430,14430,14430,14430,0
|
|
20240215,093200,114881820,14430,14430,14430,14430,0
|
|
20240215,093100,114881820,14430,14430,14430,14430,1
|
|
20240215,093000,114867390,14430,14390,14430,14390,192
|
|
20240215,092900,112098860,14390,14380,14390,14380,11
|
|
20240215,092800,111940670,14360,14360,14360,14360,2
|
|
20240215,092700,111911950,14350,14400,14400,14340,275
|
|
20240215,092600,107952920,14340,14360,14360,14340,460
|
|
20240215,092500,101352050,14360,14360,14360,14360,4
|
|
20240215,092400,101294610,14350,14420,14420,14350,106
|
|
20240215,092300,99766440,14350,14360,14360,14350,61
|
|
20240215,092200,98890510,14350,14380,14380,14350,194
|
|
20240215,092100,96105840,14380,14380,14380,14380,8
|
|
20240215,092000,95990800,14460,14360,14460,14360,399
|
|
20240215,091900,90250000,14370,14400,14400,14370,840
|
|
20240215,091800,78173550,14460,14460,14460,14460,1
|
|
20240215,091700,78159090,14390,14430,14430,14390,538
|
|
20240215,091600,70407430,14430,14460,14460,14430,140
|
|
20240215,091500,68384360,14460,14440,14460,14440,65
|
|
20240215,091400,67444950,14430,14430,14430,14430,155
|
|
20240215,091300,65208300,14430,14440,14440,14420,180
|
|
20240215,091200,62610660,14460,14460,14460,14460,50
|
|
20240215,091100,61887660,14510,14510,14510,14510,1
|
|
20240215,091000,61873150,14450,14460,14460,14450,269
|
|
20240215,090900,57985110,14460,14450,14460,14450,56
|
|
20240215,090800,57175900,14540,14500,14540,14500,22
|
|
20240215,090700,56856820,14500,14560,14570,14500,33
|
|
20240215,090600,56376410,14620,14590,14620,14590,74
|
|
20240215,090500,55295410,14620,14420,14620,14420,201
|
|
20240215,090400,52369230,14410,14390,14410,14390,32
|
|
20240215,090300,51908410,14370,14550,14550,14370,1245
|
|
20240215,090200,33862770,14530,14550,14550,14530,105
|
|
20240215,090100,32335080,14520,14630,14690,14510,1071
|
|
20240215,090000,16628660,14470,14660,14660,14470,1135
|