748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,212500,1160341970,14640,14640,14640,14640,358
|
|
20240214,212400,1160341970,14640,14640,14640,14640,0
|
|
20240214,212300,1160341970,14640,14640,14640,14640,0
|
|
20240214,212200,1160341970,14640,14640,14640,14640,0
|
|
20240214,212100,1160341970,14640,14640,14640,14640,0
|
|
20240214,212000,1160341970,14640,14640,14640,14640,0
|
|
20240214,211900,1160341970,14640,14640,14640,14640,0
|
|
20240214,211800,1160341970,14640,14640,14640,14640,0
|
|
20240214,211700,1160341970,14640,14640,14640,14640,0
|
|
20240214,211600,1160341970,14640,14640,14640,14640,0
|
|
20240214,211500,1160341970,14640,14640,14640,14640,0
|
|
20240214,211400,1160341970,14640,14640,14640,14640,0
|
|
20240214,211300,1160341970,14640,14640,14640,14640,0
|
|
20240214,211200,1160341970,14640,14640,14640,14640,0
|
|
20240214,211100,1160341970,14640,14640,14640,14640,0
|
|
20240214,211000,1160341970,14640,14640,14640,14640,0
|
|
20240214,210900,1160341970,14640,14640,14640,14640,0
|
|
20240214,210800,1160341970,14640,14640,14640,14640,0
|
|
20240214,210700,1160341970,14640,14640,14640,14640,0
|
|
20240214,210600,1160341970,14640,14640,14640,14640,0
|
|
20240214,210500,1160341970,14640,14640,14640,14640,0
|
|
20240214,210400,1160341970,14640,14640,14640,14640,0
|
|
20240214,210300,1160341970,14640,14640,14640,14640,0
|
|
20240214,210200,1160341970,14640,14640,14640,14640,0
|
|
20240214,210100,1160341970,14640,14640,14640,14640,0
|
|
20240214,210000,1160341970,14640,14640,14640,14640,0
|
|
20240214,205900,1160341970,14640,14640,14640,14640,0
|
|
20240214,205800,1160341970,14640,14640,14640,14640,0
|
|
20240214,205700,1160341970,14640,14640,14640,14640,0
|
|
20240214,205600,1160341970,14640,14640,14640,14640,0
|
|
20240214,205500,1160341970,14640,14640,14640,14640,358
|
|
20240214,205400,1160341970,14640,14640,14640,14640,0
|
|
20240214,205300,1160341970,14640,14640,14640,14640,0
|
|
20240214,205200,1160341970,14640,14640,14640,14640,0
|
|
20240214,205100,1160341970,14640,14640,14640,14640,0
|
|
20240214,205000,1160341970,14640,14640,14640,14640,0
|
|
20240214,204900,1160341970,14640,14640,14640,14640,0
|
|
20240214,204800,1160341970,14640,14640,14640,14640,0
|
|
20240214,204700,1160341970,14640,14640,14640,14640,0
|
|
20240214,204600,1160341970,14640,14640,14640,14640,0
|
|
20240214,204500,1160341970,14640,14640,14640,14640,0
|
|
20240214,204400,1160341970,14640,14640,14640,14640,0
|
|
20240214,204300,1160341970,14640,14640,14640,14640,0
|
|
20240214,204200,1160341970,14640,14640,14640,14640,0
|
|
20240214,204100,1160341970,14640,14640,14640,14640,0
|
|
20240214,204000,1160341970,14640,14640,14640,14640,0
|
|
20240214,203900,1160341970,14640,14640,14640,14640,0
|
|
20240214,203800,1160341970,14640,14640,14640,14640,0
|
|
20240214,203700,1160341970,14640,14640,14640,14640,0
|
|
20240214,203600,1160341970,14640,14640,14640,14640,0
|
|
20240214,203500,1160341970,14640,14640,14640,14640,0
|
|
20240214,203400,1160341970,14640,14640,14640,14640,0
|
|
20240214,203300,1160341970,14640,14640,14640,14640,0
|
|
20240214,203200,1160341970,14640,14640,14640,14640,0
|
|
20240214,203100,1160341970,14640,14640,14640,14640,0
|
|
20240214,203000,1160341970,14640,14640,14640,14640,0
|
|
20240214,202900,1160341970,14640,14640,14640,14640,0
|
|
20240214,202800,1160341970,14640,14640,14640,14640,0
|
|
20240214,202700,1160341970,14640,14640,14640,14640,0
|
|
20240214,202600,1160341970,14640,14640,14640,14640,0
|
|
20240214,202500,1160341970,14640,14640,14640,14640,358
|
|
20240214,202400,1160341970,14640,14640,14640,14640,0
|
|
20240214,202300,1160341970,14640,14640,14640,14640,0
|
|
20240214,202200,1160341970,14640,14640,14640,14640,0
|
|
20240214,202100,1160341970,14640,14640,14640,14640,0
|
|
20240214,202000,1160341970,14640,14640,14640,14640,0
|
|
20240214,201900,1160341970,14640,14640,14640,14640,0
|
|
20240214,201800,1160341970,14640,14640,14640,14640,0
|
|
20240214,201700,1160341970,14640,14640,14640,14640,0
|
|
20240214,201600,1160341970,14640,14640,14640,14640,0
|
|
20240214,201500,1160341970,14640,14640,14640,14640,0
|
|
20240214,201400,1160341970,14640,14640,14640,14640,0
|
|
20240214,201300,1160341970,14640,14640,14640,14640,0
|
|
20240214,201200,1160341970,14640,14640,14640,14640,0
|
|
20240214,201100,1160341970,14640,14640,14640,14640,0
|
|
20240214,201000,1160341970,14640,14640,14640,14640,0
|
|
20240214,200900,1160341970,14640,14640,14640,14640,0
|
|
20240214,200800,1160341970,14640,14640,14640,14640,0
|
|
20240214,200700,1160341970,14640,14640,14640,14640,0
|
|
20240214,200600,1160341970,14640,14640,14640,14640,0
|
|
20240214,200500,1160341970,14640,14640,14640,14640,0
|
|
20240214,200400,1160341970,14640,14640,14640,14640,0
|
|
20240214,200300,1160341970,14640,14640,14640,14640,0
|
|
20240214,200200,1160341970,14640,14640,14640,14640,0
|
|
20240214,200100,1160341970,14640,14640,14640,14640,0
|
|
20240214,200000,1160341970,14640,14640,14640,14640,0
|
|
20240214,195900,1160341970,14640,14640,14640,14640,0
|
|
20240214,195800,1160341970,14640,14640,14640,14640,0
|
|
20240214,195700,1160341970,14640,14640,14640,14640,0
|
|
20240214,195600,1160341970,14640,14640,14640,14640,0
|
|
20240214,195500,1160341970,14640,14640,14640,14640,358
|
|
20240214,195400,1160341970,14640,14640,14640,14640,0
|
|
20240214,195300,1160341970,14640,14640,14640,14640,0
|
|
20240214,195200,1160341970,14640,14640,14640,14640,0
|
|
20240214,195100,1160341970,14640,14640,14640,14640,0
|
|
20240214,195000,1160341970,14640,14640,14640,14640,0
|
|
20240214,194900,1160341970,14640,14640,14640,14640,0
|
|
20240214,194800,1160341970,14640,14640,14640,14640,0
|
|
20240214,194700,1160341970,14640,14640,14640,14640,0
|
|
20240214,194600,1160341970,14640,14640,14640,14640,0
|
|
20240214,194500,1160341970,14640,14640,14640,14640,0
|
|
20240214,194400,1160341970,14640,14640,14640,14640,0
|
|
20240214,194300,1160341970,14640,14640,14640,14640,0
|
|
20240214,194200,1160341970,14640,14640,14640,14640,0
|
|
20240214,194100,1160341970,14640,14640,14640,14640,0
|
|
20240214,194000,1160341970,14640,14640,14640,14640,0
|
|
20240214,193900,1160341970,14640,14640,14640,14640,0
|
|
20240214,193800,1160341970,14640,14640,14640,14640,0
|
|
20240214,193700,1160341970,14640,14640,14640,14640,0
|
|
20240214,193600,1160341970,14640,14640,14640,14640,0
|
|
20240214,193500,1160341970,14640,14640,14640,14640,0
|
|
20240214,193400,1160341970,14640,14640,14640,14640,0
|
|
20240214,193300,1160341970,14640,14640,14640,14640,0
|
|
20240214,193200,1160341970,14640,14640,14640,14640,0
|
|
20240214,193100,1160341970,14640,14640,14640,14640,0
|
|
20240214,193000,1160341970,14640,14640,14640,14640,0
|
|
20240214,192900,1160341970,14640,14640,14640,14640,0
|
|
20240214,192800,1160341970,14640,14640,14640,14640,0
|
|
20240214,192700,1160341970,14640,14640,14640,14640,0
|
|
20240214,192600,1160341970,14640,14640,14640,14640,0
|
|
20240214,192500,1160341970,14640,14640,14640,14640,358
|
|
20240214,192400,1160341970,14640,14640,14640,14640,0
|
|
20240214,192300,1160341970,14640,14640,14640,14640,0
|
|
20240214,192200,1160341970,14640,14640,14640,14640,0
|
|
20240214,192100,1160341970,14640,14640,14640,14640,0
|
|
20240214,192000,1160341970,14640,14640,14640,14640,0
|
|
20240214,191900,1160341970,14640,14640,14640,14640,0
|
|
20240214,191800,1160341970,14640,14640,14640,14640,0
|
|
20240214,191700,1160341970,14640,14640,14640,14640,0
|
|
20240214,191600,1160341970,14640,14640,14640,14640,0
|
|
20240214,191500,1160341970,14640,14640,14640,14640,0
|
|
20240214,191400,1160341970,14640,14640,14640,14640,0
|
|
20240214,191300,1160341970,14640,14640,14640,14640,0
|
|
20240214,191200,1160341970,14640,14640,14640,14640,0
|
|
20240214,191100,1160341970,14640,14640,14640,14640,0
|
|
20240214,191000,1160341970,14640,14640,14640,14640,0
|
|
20240214,190900,1160341970,14640,14640,14640,14640,0
|
|
20240214,190800,1160341970,14640,14640,14640,14640,0
|
|
20240214,190700,1160341970,14640,14640,14640,14640,0
|
|
20240214,190600,1160341970,14640,14640,14640,14640,0
|
|
20240214,190500,1160341970,14640,14640,14640,14640,0
|
|
20240214,190400,1160341970,14640,14640,14640,14640,0
|
|
20240214,190300,1160341970,14640,14640,14640,14640,0
|
|
20240214,190200,1160341970,14640,14640,14640,14640,0
|
|
20240214,190100,1160341970,14640,14640,14640,14640,0
|
|
20240214,190000,1160341970,14640,14640,14640,14640,0
|
|
20240214,185900,1160341970,14640,14640,14640,14640,0
|
|
20240214,185800,1160341970,14640,14640,14640,14640,0
|
|
20240214,185700,1160341970,14640,14640,14640,14640,0
|
|
20240214,185600,1160341970,14640,14640,14640,14640,0
|
|
20240214,185500,1160341970,14640,14640,14640,14640,358
|
|
20240214,185400,1160341970,14640,14640,14640,14640,0
|
|
20240214,185300,1160341970,14640,14640,14640,14640,0
|
|
20240214,185200,1160341970,14640,14640,14640,14640,0
|
|
20240214,185100,1160341970,14640,14640,14640,14640,0
|
|
20240214,185000,1160341970,14640,14640,14640,14640,0
|
|
20240214,184900,1160341970,14640,14640,14640,14640,0
|
|
20240214,184800,1160341970,14640,14640,14640,14640,0
|
|
20240214,184700,1160341970,14640,14640,14640,14640,0
|
|
20240214,184600,1160341970,14640,14640,14640,14640,0
|
|
20240214,184500,1160341970,14640,14640,14640,14640,0
|
|
20240214,184400,1160341970,14640,14640,14640,14640,0
|
|
20240214,184300,1160341970,14640,14640,14640,14640,0
|
|
20240214,184200,1160341970,14640,14640,14640,14640,0
|
|
20240214,184100,1160341970,14640,14640,14640,14640,0
|
|
20240214,184000,1160341970,14640,14640,14640,14640,0
|
|
20240214,183900,1160341970,14640,14640,14640,14640,0
|
|
20240214,183800,1160341970,14640,14640,14640,14640,0
|
|
20240214,183700,1160341970,14640,14640,14640,14640,0
|
|
20240214,183600,1160341970,14640,14640,14640,14640,0
|
|
20240214,183500,1160341970,14640,14640,14640,14640,0
|
|
20240214,183400,1160341970,14640,14640,14640,14640,0
|
|
20240214,183300,1160341970,14640,14640,14640,14640,0
|
|
20240214,183200,1160341970,14640,14640,14640,14640,0
|
|
20240214,183100,1160341970,14640,14640,14640,14640,0
|
|
20240214,183000,1160341970,14640,14640,14640,14640,0
|
|
20240214,182900,1160341970,14640,14640,14640,14640,0
|
|
20240214,182800,1160341970,14640,14640,14640,14640,0
|
|
20240214,182700,1160341970,14640,14640,14640,14640,0
|
|
20240214,182600,1160341970,14640,14640,14640,14640,0
|
|
20240214,182500,1160341970,14640,14640,14640,14640,358
|
|
20240214,182400,1160341970,14640,14640,14640,14640,0
|
|
20240214,182300,1160341970,14640,14640,14640,14640,0
|
|
20240214,182200,1160341970,14640,14640,14640,14640,0
|
|
20240214,182100,1160341970,14640,14640,14640,14640,0
|
|
20240214,182000,1160341970,14640,14640,14640,14640,0
|
|
20240214,181900,1160341970,14640,14640,14640,14640,0
|
|
20240214,181800,1160341970,14640,14640,14640,14640,0
|
|
20240214,181700,1160341970,14640,14640,14640,14640,0
|
|
20240214,181600,1160341970,14640,14640,14640,14640,0
|
|
20240214,181500,1160341970,14640,14640,14640,14640,0
|
|
20240214,181400,1160341970,14640,14640,14640,14640,0
|
|
20240214,181300,1160341970,14640,14640,14640,14640,0
|
|
20240214,181200,1160341970,14640,14640,14640,14640,0
|
|
20240214,181100,1160341970,14640,14640,14640,14640,0
|
|
20240214,181000,1160341970,14640,14640,14640,14640,0
|
|
20240214,180900,1160341970,14640,14640,14640,14640,0
|
|
20240214,180800,1160341970,14640,14640,14640,14640,0
|
|
20240214,180700,1160341970,14640,14640,14640,14640,0
|
|
20240214,180600,1160341970,14640,14640,14640,14640,0
|
|
20240214,180500,1160341970,14640,14640,14640,14640,0
|
|
20240214,180400,1160341970,14640,14640,14640,14640,0
|
|
20240214,180300,1160341970,14640,14640,14640,14640,0
|
|
20240214,180200,1160341970,14640,14640,14640,14640,0
|
|
20240214,180100,1160341970,14640,14640,14640,14640,0
|
|
20240214,180000,1160341970,14640,14640,14640,14640,0
|
|
20240214,175900,1160341970,14640,14640,14640,14640,0
|
|
20240214,175800,1160341970,14640,14640,14640,14640,0
|
|
20240214,175700,1160341970,14640,14640,14640,14640,0
|
|
20240214,175600,1160341970,14640,14640,14640,14640,0
|
|
20240214,175500,1160341970,14640,14640,14640,14640,358
|
|
20240214,175400,1160341970,14640,14640,14640,14640,0
|
|
20240214,175300,1160341970,14640,14640,14640,14640,0
|
|
20240214,175200,1160341970,14640,14640,14640,14640,0
|
|
20240214,175100,1160341970,14640,14640,14640,14640,0
|
|
20240214,175000,1160341970,14640,14640,14640,14640,0
|
|
20240214,174900,1160341970,14640,14640,14640,14640,0
|
|
20240214,174800,1160341970,14640,14640,14640,14640,0
|
|
20240214,174700,1160341970,14640,14640,14640,14640,0
|
|
20240214,174600,1160341970,14640,14640,14640,14640,0
|
|
20240214,174500,1160341970,14640,14640,14640,14640,0
|
|
20240214,174400,1160341970,14640,14640,14640,14640,0
|
|
20240214,174300,1160341970,14640,14640,14640,14640,0
|
|
20240214,174200,1160341970,14640,14640,14640,14640,0
|
|
20240214,174100,1160341970,14640,14640,14640,14640,0
|
|
20240214,174000,1160341970,14640,14640,14640,14640,0
|
|
20240214,173900,1160341970,14640,14640,14640,14640,0
|
|
20240214,173800,1160341970,14640,14640,14640,14640,0
|
|
20240214,173700,1160341970,14640,14640,14640,14640,0
|
|
20240214,173600,1160341970,14640,14640,14640,14640,0
|
|
20240214,173500,1160341970,14640,14640,14640,14640,0
|
|
20240214,173400,1160341970,14640,14640,14640,14640,0
|
|
20240214,173300,1160341970,14640,14640,14640,14640,0
|
|
20240214,173200,1160341970,14640,14640,14640,14640,0
|
|
20240214,173100,1160341970,14640,14640,14640,14640,0
|
|
20240214,173000,1160341970,14640,14640,14640,14640,0
|
|
20240214,172900,1160341970,14640,14640,14640,14640,0
|
|
20240214,172800,1160341970,14640,14640,14640,14640,0
|
|
20240214,172700,1160341970,14640,14640,14640,14640,0
|
|
20240214,172600,1160341970,14640,14640,14640,14640,0
|
|
20240214,172500,1160341970,14640,14640,14640,14640,358
|
|
20240214,172400,1160341970,14640,14640,14640,14640,0
|
|
20240214,172300,1160341970,14640,14640,14640,14640,0
|
|
20240214,172200,1160341970,14640,14640,14640,14640,0
|
|
20240214,172100,1160341970,14640,14640,14640,14640,0
|
|
20240214,172000,1160341970,14640,14640,14640,14640,0
|
|
20240214,171900,1160341970,14640,14640,14640,14640,0
|
|
20240214,171800,1160341970,14640,14640,14640,14640,0
|
|
20240214,171700,1160341970,14640,14640,14640,14640,0
|
|
20240214,171600,1160341970,14640,14640,14640,14640,0
|
|
20240214,171500,1160341970,14640,14640,14640,14640,0
|
|
20240214,171400,1160341970,14640,14640,14640,14640,0
|
|
20240214,171300,1160341970,14640,14640,14640,14640,0
|
|
20240214,171200,1160341970,14640,14640,14640,14640,0
|
|
20240214,171100,1160341970,14640,14640,14640,14640,0
|
|
20240214,171000,1160341970,14640,14640,14640,14640,0
|
|
20240214,170900,1160341970,14640,14640,14640,14640,0
|
|
20240214,170800,1160341970,14640,14640,14640,14640,0
|
|
20240214,170700,1160341970,14640,14640,14640,14640,0
|
|
20240214,170600,1160341970,14640,14640,14640,14640,0
|
|
20240214,170500,1160341970,14640,14640,14640,14640,0
|
|
20240214,170400,1160341970,14640,14640,14640,14640,0
|
|
20240214,170300,1160341970,14640,14640,14640,14640,0
|
|
20240214,170200,1160341970,14640,14640,14640,14640,0
|
|
20240214,170100,1160341970,14640,14640,14640,14640,0
|
|
20240214,170000,1160341970,14640,14640,14640,14640,0
|
|
20240214,165900,1160341970,14640,14640,14640,14640,0
|
|
20240214,165800,1160341970,14640,14640,14640,14640,0
|
|
20240214,165700,1160341970,14640,14640,14640,14640,0
|
|
20240214,165600,1160341970,14640,14640,14640,14640,0
|
|
20240214,165500,1160341970,14640,14640,14640,14640,358
|
|
20240214,165400,1160341970,14640,14640,14640,14640,0
|
|
20240214,165300,1160341970,14640,14640,14640,14640,0
|
|
20240214,165200,1160341970,14640,14640,14640,14640,0
|
|
20240214,165100,1160341970,14640,14640,14640,14640,0
|
|
20240214,165000,1160341970,14640,14640,14640,14640,0
|
|
20240214,164900,1160341970,14640,14640,14640,14640,0
|
|
20240214,164800,1160341970,14640,14640,14640,14640,0
|
|
20240214,164700,1160341970,14640,14640,14640,14640,0
|
|
20240214,164600,1160341970,14640,14640,14640,14640,0
|
|
20240214,164500,1160341970,14640,14640,14640,14640,0
|
|
20240214,164400,1160341970,14640,14640,14640,14640,0
|
|
20240214,164300,1160341970,14640,14640,14640,14640,0
|
|
20240214,164200,1160341970,14640,14640,14640,14640,0
|
|
20240214,164100,1160341970,14640,14640,14640,14640,0
|
|
20240214,164000,1160341970,14640,14640,14640,14640,0
|
|
20240214,163900,1160341970,14640,14640,14640,14640,0
|
|
20240214,163800,1160341970,14640,14640,14640,14640,0
|
|
20240214,163700,1160341970,14640,14640,14640,14640,0
|
|
20240214,163600,1160341970,14640,14640,14640,14640,0
|
|
20240214,163500,1160341970,14640,14640,14640,14640,0
|
|
20240214,163400,1160341970,14640,14640,14640,14640,0
|
|
20240214,163300,1160341970,14640,14640,14640,14640,0
|
|
20240214,163200,1160341970,14640,14640,14640,14640,0
|
|
20240214,163100,1160341970,14640,14640,14640,14640,0
|
|
20240214,163000,1160341970,14640,14640,14640,14640,0
|
|
20240214,162900,1160341970,14640,14640,14640,14640,0
|
|
20240214,162800,1160341970,14640,14640,14640,14640,0
|
|
20240214,162700,1160341970,14640,14640,14640,14640,0
|
|
20240214,162600,1160341970,14640,14640,14640,14640,0
|
|
20240214,162500,1160341970,14640,14640,14640,14640,358
|
|
20240214,162400,1160341970,14640,14640,14640,14640,0
|
|
20240214,162300,1160341970,14640,14640,14640,14640,0
|
|
20240214,162200,1160341970,14640,14640,14640,14640,0
|
|
20240214,162100,1160341970,14640,14640,14640,14640,0
|
|
20240214,162000,1160341970,14640,14640,14640,14640,0
|
|
20240214,161900,1160341970,14640,14640,14640,14640,0
|
|
20240214,161800,1160341970,14640,14640,14640,14640,0
|
|
20240214,161700,1160341970,14640,14640,14640,14640,0
|
|
20240214,161600,1160341970,14640,14640,14640,14640,0
|
|
20240214,161500,1160341970,14640,14640,14640,14640,0
|
|
20240214,161400,1160341970,14640,14640,14640,14640,0
|
|
20240214,161300,1160341970,14640,14640,14640,14640,0
|
|
20240214,161200,1160341970,14640,14640,14640,14640,0
|
|
20240214,161100,1160341970,14640,14640,14640,14640,0
|
|
20240214,161000,1160341970,14640,14640,14640,14640,0
|
|
20240214,160900,1160341970,14640,14640,14640,14640,0
|
|
20240214,160800,1160341970,14640,14640,14640,14640,0
|
|
20240214,160700,1160341970,14640,14640,14640,14640,0
|
|
20240214,160600,1160341970,14640,14640,14640,14640,0
|
|
20240214,160500,1160341970,14640,14640,14640,14640,0
|
|
20240214,160400,1160341970,14640,14640,14640,14640,0
|
|
20240214,160300,1160341970,14640,14640,14640,14640,0
|
|
20240214,160200,1160341970,14640,14640,14640,14640,0
|
|
20240214,160100,1160341970,14640,14640,14640,14640,0
|
|
20240214,160000,1160341970,14640,14640,14640,14640,0
|
|
20240214,155900,1160341970,14640,14640,14640,14640,0
|
|
20240214,155800,1160341970,14640,14640,14640,14640,0
|
|
20240214,155700,1160341970,14640,14640,14640,14640,0
|
|
20240214,155600,1160341970,14640,14640,14640,14640,0
|
|
20240214,155500,1160341970,14640,14640,14640,14640,358
|
|
20240214,155400,1160341970,14640,14640,14640,14640,0
|
|
20240214,155300,1160341970,14640,14640,14640,14640,0
|
|
20240214,155200,1160341970,14640,14640,14640,14640,0
|
|
20240214,155100,1160341970,14640,14640,14640,14640,0
|
|
20240214,155000,1160341970,14640,14640,14640,14640,0
|
|
20240214,154900,1160341970,14640,14640,14640,14640,0
|
|
20240214,154800,1160341970,14640,14640,14640,14640,0
|
|
20240214,154700,1160341970,14640,14640,14640,14640,0
|
|
20240214,154600,1160341970,14640,14640,14640,14640,0
|
|
20240214,154500,1160341970,14640,14640,14640,14640,0
|
|
20240214,154400,1160341970,14640,14640,14640,14640,0
|
|
20240214,154300,1160341970,14640,14640,14640,14640,0
|
|
20240214,154200,1160341970,14640,14640,14640,14640,0
|
|
20240214,154100,1160341970,14640,14640,14640,14640,0
|
|
20240214,154000,1160341970,14640,14640,14640,14640,0
|
|
20240214,153900,1160341970,14640,14640,14640,14640,0
|
|
20240214,153800,1160341970,14640,14640,14640,14640,0
|
|
20240214,153700,1160341970,14640,14640,14640,14640,0
|
|
20240214,153600,1160341970,14640,14640,14640,14640,0
|
|
20240214,153500,1160341970,14640,14640,14640,14640,0
|
|
20240214,153400,1160341970,14640,14640,14640,14640,0
|
|
20240214,153300,1160341970,14640,14640,14640,14640,0
|
|
20240214,153200,1160341970,14640,14640,14640,14640,0
|
|
20240214,153100,1160341970,14640,14640,14640,14640,0
|
|
20240214,153000,1160341970,14640,14640,14640,14640,358
|
|
20240214,152900,1155100850,14610,14610,14610,14610,0
|
|
20240214,152800,1155100850,14610,14610,14610,14610,0
|
|
20240214,152700,1155100850,14610,14610,14610,14610,0
|
|
20240214,152600,1155100850,14610,14610,14610,14610,0
|
|
20240214,152500,1155100850,14610,14610,14610,14610,0
|
|
20240214,152400,1155100850,14610,14610,14610,14610,0
|
|
20240214,152300,1155100850,14610,14610,14610,14610,0
|
|
20240214,152200,1155100850,14610,14610,14610,14610,0
|
|
20240214,152100,1155100850,14610,14610,14610,14610,0
|
|
20240214,152000,1155100850,14610,14610,14610,14610,0
|
|
20240214,151900,1155100850,14610,14610,14610,14600,360
|
|
20240214,151800,1149843340,14610,14620,14620,14610,113
|
|
20240214,151700,1148192360,14620,14640,14640,14620,238
|
|
20240214,151600,1144708100,14660,14670,14670,14660,35
|
|
20240214,151500,1144194850,14670,14670,14670,14670,200
|
|
20240214,151400,1141260850,14670,14670,14670,14670,0
|
|
20240214,151300,1141260850,14670,14630,14670,14630,2133
|
|
20240214,151200,1110033000,14610,14610,14610,14610,1
|
|
20240214,151100,1110018390,14630,14630,14630,14630,50
|
|
20240214,151000,1109286890,14630,14630,14630,14630,2
|
|
20240214,150900,1109257630,14630,14630,14630,14630,52
|
|
20240214,150800,1108496870,14610,14620,14620,14610,70
|
|
20240214,150700,1107474140,14610,14600,14610,14600,1057
|
|
20240214,150600,1092031380,14610,14610,14610,14610,28
|
|
20240214,150500,1091622300,14610,14610,14610,14610,183
|
|
20240214,150400,1088948670,14600,14600,14600,14600,53
|
|
20240214,150300,1088174870,14560,14560,14560,14560,0
|
|
20240214,150200,1088174870,14560,14560,14560,14560,30
|
|
20240214,150100,1087738070,14560,14560,14560,14560,1384
|
|
20240214,150000,1067587030,14560,14580,14580,14560,385
|
|
20240214,145900,1061979290,14590,14590,14590,14590,430
|
|
20240214,145800,1055705590,14590,14600,14600,14590,94
|
|
20240214,145700,1054333590,14600,14600,14600,14600,74
|
|
20240214,145600,1053253190,14600,14600,14600,14600,1
|
|
20240214,145500,1053238590,14600,14610,14610,14600,1031
|
|
20240214,145400,1038183860,14610,14610,14610,14610,5
|
|
20240214,145300,1038110810,14600,14610,14610,14600,265
|
|
20240214,145200,1034241220,14610,14610,14610,14610,0
|
|
20240214,145100,1034241220,14610,14610,14610,14610,69
|
|
20240214,145000,1033233130,14610,14610,14610,14610,0
|
|
20240214,144900,1033233130,14610,14610,14610,14610,600
|
|
20240214,144800,1024467130,14610,14620,14620,14610,370
|
|
20240214,144700,1019058420,14640,14640,14640,14640,178
|
|
20240214,144600,1016452500,14590,14590,14590,14590,0
|
|
20240214,144500,1016452500,14590,14620,14620,14590,65
|
|
20240214,144400,1015503340,14630,14630,14630,14630,0
|
|
20240214,144300,1015503340,14630,14630,14630,14630,200
|
|
20240214,144200,1012577340,14640,14640,14640,14640,466
|
|
20240214,144100,1005755100,14640,14640,14640,14640,39
|
|
20240214,144000,1005184140,14640,14640,14640,14640,95
|
|
20240214,143900,1003793340,14640,14640,14640,14640,0
|
|
20240214,143800,1003793340,14640,14640,14640,14640,0
|
|
20240214,143700,1003793340,14640,14640,14640,14640,0
|
|
20240214,143600,1003793340,14640,14640,14640,14640,7
|
|
20240214,143500,1003690860,14640,14640,14640,14640,0
|
|
20240214,143400,1003690860,14640,14640,14640,14640,2
|
|
20240214,143300,1003661580,14690,14690,14690,14690,0
|
|
20240214,143200,1003661580,14690,14650,14690,14640,57
|
|
20240214,143100,1002825970,14690,14690,14690,14690,1930
|
|
20240214,143000,974474270,14690,14670,14700,14670,2446
|
|
20240214,142900,938541520,14640,14640,14640,14640,0
|
|
20240214,142800,938541520,14640,14640,14640,14640,0
|
|
20240214,142700,938541520,14640,14640,14640,14640,0
|
|
20240214,142600,938541520,14640,14650,14680,14640,502
|
|
20240214,142500,931179450,14650,14650,14650,14650,1
|
|
20240214,142400,931164800,14650,14650,14650,14650,10
|
|
20240214,142300,931018300,14580,14580,14580,14580,0
|
|
20240214,142200,931018300,14580,14580,14580,14580,26
|
|
20240214,142100,930639220,14580,14590,14590,14580,42
|
|
20240214,142000,930026840,14670,14670,14670,14670,0
|
|
20240214,141900,930026840,14670,14670,14670,14670,0
|
|
20240214,141800,930026840,14670,14670,14670,14670,20
|
|
20240214,141700,929733440,14670,14670,14670,14670,10
|
|
20240214,141600,929586740,14680,14680,14680,14680,0
|
|
20240214,141500,929586740,14680,14680,14680,14680,0
|
|
20240214,141400,929586740,14680,14680,14680,14680,50
|
|
20240214,141300,928852740,14700,14700,14700,14700,0
|
|
20240214,141200,928852740,14700,14620,14700,14620,1026
|
|
20240214,141100,913815300,14620,14560,14620,14560,474
|
|
20240214,141000,906907690,14560,14560,14560,14560,0
|
|
20240214,140900,906907690,14560,14570,14570,14560,33
|
|
20240214,140800,906426990,14570,14570,14570,14570,83
|
|
20240214,140700,905217680,14610,14610,14610,14610,17
|
|
20240214,140600,904969310,14610,14610,14610,14610,1
|
|
20240214,140500,904954700,14610,14610,14610,14610,0
|
|
20240214,140400,904954700,14610,14610,14610,14610,220
|
|
20240214,140300,901740500,14610,14600,14610,14600,134
|
|
20240214,140200,899783110,14610,14610,14610,14610,0
|
|
20240214,140100,899783110,14610,14610,14610,14610,5
|
|
20240214,140000,899710060,14550,14570,14570,14550,134
|
|
20240214,135900,897760010,14570,14570,14570,14570,18
|
|
20240214,135800,897497750,14570,14570,14570,14570,0
|
|
20240214,135700,897497750,14570,14570,14570,14570,0
|
|
20240214,135600,897497750,14570,14570,14570,14570,0
|
|
20240214,135500,897497750,14570,14570,14570,14570,1
|
|
20240214,135400,897483180,14560,14560,14560,14560,0
|
|
20240214,135300,897483180,14560,14560,14560,14560,100
|
|
20240214,135200,896027180,14560,14560,14560,14560,424
|
|
20240214,135100,889853740,14560,14570,14570,14560,931
|
|
20240214,135000,876297280,14560,14560,14560,14560,0
|
|
20240214,134900,876297280,14560,14560,14560,14560,1
|
|
20240214,134800,876282720,14560,14560,14560,14560,155
|
|
20240214,134700,874025920,14530,14530,14530,14530,3
|
|
20240214,134600,873982330,14510,14510,14510,14510,0
|
|
20240214,134500,873982330,14510,14510,14510,14510,100
|
|
20240214,134400,872531330,14510,14520,14520,14510,500
|
|
20240214,134300,865276320,14500,14500,14500,14500,0
|
|
20240214,134200,865276320,14500,14500,14500,14500,0
|
|
20240214,134100,865276320,14500,14500,14500,14500,20
|
|
20240214,134000,864986320,14520,14520,14520,14520,100
|
|
20240214,133900,863534320,14560,14530,14560,14500,1711
|
|
20240214,133800,838717700,14560,14530,14560,14530,208
|
|
20240214,133700,835692460,14530,14530,14530,14530,141
|
|
20240214,133600,833643730,14530,14540,14540,14530,73
|
|
20240214,133500,832582670,14550,14560,14560,14550,527
|
|
20240214,133400,824912140,14570,14570,14570,14570,15
|
|
20240214,133300,824693590,14580,14580,14580,14570,102
|
|
20240214,133200,823207430,14580,14590,14590,14580,160
|
|
20240214,133100,820874040,14600,14600,14600,14600,172
|
|
20240214,133000,818362840,14600,14600,14610,14600,106
|
|
20240214,132900,816815200,14610,14610,14610,14610,7
|
|
20240214,132800,816712930,14610,14610,14620,14610,611
|
|
20240214,132700,807784170,14620,14620,14620,14620,0
|
|
20240214,132600,807784170,14620,14620,14620,14620,0
|
|
20240214,132500,807784170,14620,14620,14620,14620,0
|
|
20240214,132400,807784170,14620,14620,14620,14620,50
|
|
20240214,132300,807053170,14620,14620,14620,14620,10
|
|
20240214,132200,806906970,14620,14620,14620,14620,0
|
|
20240214,132100,806906970,14620,14620,14620,14620,0
|
|
20240214,132000,806906970,14620,14620,14620,14620,10
|
|
20240214,131900,806760770,14620,14620,14620,14620,300
|
|
20240214,131800,802374770,14670,14670,14670,14670,0
|
|
20240214,131700,802374770,14670,14670,14670,14670,0
|
|
20240214,131600,802374770,14670,14670,14670,14670,0
|
|
20240214,131500,802374770,14670,14670,14670,14670,0
|
|
20240214,131400,802374770,14670,14670,14670,14670,70
|
|
20240214,131300,801347870,14670,14650,14670,14650,605
|
|
20240214,131200,792481980,14630,14560,14630,14560,1911
|
|
20240214,131100,764527920,14580,14570,14580,14560,59
|
|
20240214,131000,763667930,14570,14570,14570,14570,214
|
|
20240214,130900,760549950,14580,14580,14580,14580,49
|
|
20240214,130800,759835530,14580,14570,14580,14570,31
|
|
20240214,130700,759383850,14580,14580,14580,14580,0
|
|
20240214,130600,759383850,14580,14580,14580,14580,90
|
|
20240214,130500,758071650,14580,14580,14580,14580,270
|
|
20240214,130400,754135050,14580,14580,14580,14580,1
|
|
20240214,130300,754120470,14570,14600,14600,14570,238
|
|
20240214,130200,750651970,14580,14600,14600,14580,1077
|
|
20240214,130100,734931060,14600,14600,14600,14600,103
|
|
20240214,130000,733427260,14650,14600,14650,14600,6
|
|
20240214,125900,733339610,14600,14600,14600,14600,90
|
|
20240214,125800,732025610,14600,14600,14600,14600,0
|
|
20240214,125700,732025610,14600,14610,14610,14600,83
|
|
20240214,125600,730813040,14610,14610,14610,14610,41
|
|
20240214,125500,730214030,14610,14670,14670,14610,58
|
|
20240214,125400,729363650,14610,14680,14680,14610,117
|
|
20240214,125300,727652190,14640,14680,14680,14640,38
|
|
20240214,125200,727094870,14730,14680,14730,14680,965
|
|
20240214,125100,712911890,14680,14680,14680,14680,6
|
|
20240214,125000,712823810,14640,14640,14640,14640,0
|
|
20240214,124900,712823810,14640,14640,14640,14640,22
|
|
20240214,124800,712501730,14640,14640,14640,14640,0
|
|
20240214,124700,712501730,14640,14640,14680,14640,246
|
|
20240214,124600,708896090,14670,14660,14680,14650,242
|
|
20240214,124500,705346130,14670,14670,14670,14670,14
|
|
20240214,124400,705140750,14670,14670,14670,14670,0
|
|
20240214,124300,705140750,14670,14630,14670,14630,258
|
|
20240214,124200,701361550,14650,14650,14650,14650,0
|
|
20240214,124100,701361550,14650,14650,14680,14650,401
|
|
20240214,124000,695486870,14640,14640,14640,14640,106
|
|
20240214,123900,693935030,14650,14650,14650,14650,100
|
|
20240214,123800,692470030,14680,14650,14680,14650,25
|
|
20240214,123700,692103310,14650,14640,14650,14640,302
|
|
20240214,123600,687681980,14620,14640,14640,14620,66
|
|
20240214,123500,686715920,14610,14610,14610,14610,6
|
|
20240214,123400,686628260,14610,14640,14650,14610,97
|
|
20240214,123300,685208580,14640,14670,14670,14640,183
|
|
20240214,123200,682526890,14690,14690,14690,14690,71
|
|
20240214,123100,681483900,14660,14650,14700,14650,634
|
|
20240214,123000,672185220,14650,14650,14650,14650,10
|
|
20240214,122900,672038720,14660,14610,14660,14610,28
|
|
20240214,122800,671629540,14610,14660,14660,14610,37
|
|
20240214,122700,671087880,14660,14650,14660,14650,165
|
|
20240214,122600,668670200,14610,14610,14610,14610,0
|
|
20240214,122500,668670200,14610,14650,14650,14610,93
|
|
20240214,122400,667310550,14650,14610,14660,14610,829
|
|
20240214,122300,655174980,14610,14580,14610,14550,1656
|
|
20240214,122200,631002780,14580,14580,14580,14580,4
|
|
20240214,122100,630944460,14580,14580,14580,14580,1
|
|
20240214,122000,630929880,14590,14590,14590,14590,0
|
|
20240214,121900,630929880,14590,14590,14590,14590,0
|
|
20240214,121800,630929880,14590,14580,14590,14520,245
|
|
20240214,121700,627367380,14590,14590,14590,14590,30
|
|
20240214,121600,626929680,14590,14590,14590,14590,5
|
|
20240214,121500,626856730,14590,14580,14590,14580,326
|
|
20240214,121400,622102940,14580,14580,14580,14580,0
|
|
20240214,121300,622102940,14580,14560,14580,14560,450
|
|
20240214,121200,615545480,14560,14560,14560,14560,5
|
|
20240214,121100,615472680,14570,14570,14570,14570,0
|
|
20240214,121000,615472680,14570,14570,14570,14570,0
|
|
20240214,120900,615472680,14570,14570,14570,14570,0
|
|
20240214,120800,615472680,14570,14570,14570,14570,51
|
|
20240214,120700,614729610,14570,14570,14570,14570,50
|
|
20240214,120600,614001110,14570,14560,14570,14560,327
|
|
20240214,120500,609237720,14560,14550,14560,14550,189
|
|
20240214,120400,606486240,14540,14540,14540,14540,5
|
|
20240214,120300,606413540,14540,14540,14540,14540,0
|
|
20240214,120200,606413540,14540,14540,14540,14540,0
|
|
20240214,120100,606413540,14540,14540,14540,14540,0
|
|
20240214,120000,606413540,14540,14540,14540,14540,0
|
|
20240214,115900,606413540,14540,14540,14540,14540,0
|
|
20240214,115800,606413540,14540,14550,14550,14540,6
|
|
20240214,115700,606326250,14540,14540,14540,14540,20
|
|
20240214,115600,606035450,14540,14540,14540,14540,26
|
|
20240214,115500,605657410,14540,14540,14540,14540,0
|
|
20240214,115400,605657410,14540,14550,14550,14540,16
|
|
20240214,115300,605424760,14550,14530,14550,14530,13
|
|
20240214,115200,605235760,14550,14530,14550,14530,7
|
|
20240214,115100,605134010,14530,14510,14530,14510,127
|
|
20240214,115000,603289690,14500,14510,14510,14500,53
|
|
20240214,114900,602521150,14510,14510,14510,14510,1
|
|
20240214,114800,602506640,14520,14520,14520,14520,17
|
|
20240214,114700,602259800,14520,14520,14520,14520,0
|
|
20240214,114600,602259800,14520,14520,14520,14520,0
|
|
20240214,114500,602259800,14520,14520,14520,14520,0
|
|
20240214,114400,602259800,14520,14520,14520,14520,3
|
|
20240214,114300,602216240,14510,14510,14510,14510,1
|
|
20240214,114200,602201730,14500,14500,14500,14500,2
|
|
20240214,114100,602172730,14500,14560,14560,14500,3
|
|
20240214,114000,602129160,14490,14490,14490,14490,0
|
|
20240214,113900,602129160,14490,14490,14490,14490,0
|
|
20240214,113800,602129160,14490,14490,14490,14490,1
|
|
20240214,113700,602114670,14490,14560,14560,14490,101
|
|
20240214,113600,600650440,14500,14500,14500,14500,100
|
|
20240214,113500,599200440,14490,14490,14490,14490,0
|
|
20240214,113400,599200440,14490,14490,14490,14490,10
|
|
20240214,113300,599055540,14490,14490,14490,14490,72
|
|
20240214,113200,598012260,14490,14490,14490,14490,0
|
|
20240214,113100,598012260,14490,14490,14490,14490,4
|
|
20240214,113000,597954300,14480,14480,14480,14480,0
|
|
20240214,112900,597954300,14480,14560,14560,14480,361
|
|
20240214,112800,592702350,14560,14560,14560,14560,1
|
|
20240214,112700,592687790,14570,14570,14570,14570,0
|
|
20240214,112600,592687790,14570,14570,14570,14570,0
|
|
20240214,112500,592687790,14570,14570,14570,14570,0
|
|
20240214,112400,592687790,14570,14560,14570,14560,6
|
|
20240214,112300,592600420,14560,14570,14570,14560,17
|
|
20240214,112200,592352890,14560,14570,14570,14560,187
|
|
20240214,112100,589630150,14580,14500,14580,14500,94
|
|
20240214,112000,588261800,14500,14500,14500,14500,348
|
|
20240214,111900,583215800,14500,14500,14500,14500,1
|
|
20240214,111800,583201300,14500,14500,14500,14500,20
|
|
20240214,111700,582911300,14500,14500,14500,14500,100
|
|
20240214,111600,581461300,14500,14500,14500,14500,196
|
|
20240214,111500,578619300,14500,14520,14520,14500,97
|
|
20240214,111400,577211760,14530,14540,14540,14530,61
|
|
20240214,111300,576324940,14550,14560,14560,14550,363
|
|
20240214,111200,571040350,14550,14550,14550,14550,11
|
|
20240214,111100,570880300,14550,14550,14550,14550,1
|
|
20240214,111000,570865750,14550,14550,14550,14550,5
|
|
20240214,110900,570793000,14550,14550,14550,14540,712
|
|
20240214,110800,560433900,14550,14540,14550,14540,27
|
|
20240214,110700,560041140,14540,14500,14540,14500,476
|
|
20240214,110600,553132850,14500,14500,14500,14500,0
|
|
20240214,110500,553132850,14500,14460,14500,14460,434
|
|
20240214,110400,546840250,14450,14440,14450,14440,41
|
|
20240214,110300,546247810,14500,14500,14500,14500,0
|
|
20240214,110200,546247810,14500,14500,14500,14500,2
|
|
20240214,110100,546218810,14490,14490,14490,14490,0
|
|
20240214,110000,546218810,14490,14460,14490,14460,90
|
|
20240214,105900,544915490,14470,14480,14480,14470,215
|
|
20240214,105800,541804090,14470,14490,14490,14470,25
|
|
20240214,105700,541441860,14500,14500,14500,14500,0
|
|
20240214,105600,541441860,14500,14500,14500,14500,65
|
|
20240214,105500,540499360,14500,14500,14500,14500,149
|
|
20240214,105400,538338860,14500,14500,14500,14500,4
|
|
20240214,105300,538280860,14480,14480,14480,14480,26
|
|
20240214,105200,537904380,14480,14470,14480,14470,520
|
|
20240214,105100,530378430,14470,14450,14470,14450,218
|
|
20240214,105000,527228310,14450,14460,14460,14450,4
|
|
20240214,104900,527170480,14450,14450,14450,14450,0
|
|
20240214,104800,527170480,14450,14450,14450,14450,1
|
|
20240214,104700,527156030,14460,14460,14460,14460,2
|
|
20240214,104600,527127110,14440,14440,14440,14440,104
|
|
20240214,104500,525625350,14440,14440,14440,14440,1
|
|
20240214,104400,525610910,14440,14420,14440,14420,7
|
|
20240214,104300,525509930,14420,14380,14420,14380,1299
|
|
20240214,104200,506830270,14380,14380,14380,14380,295
|
|
20240214,104100,502588170,14380,14380,14380,14380,5
|
|
20240214,104000,502516270,14380,14390,14390,14380,503
|
|
20240214,103900,495279630,14390,14390,14390,14390,58
|
|
20240214,103800,494445010,14390,14390,14390,14390,8
|
|
20240214,103700,494329890,14390,14400,14400,14390,164
|
|
20240214,103600,491969730,14400,14410,14410,14400,68
|
|
20240214,103500,490990440,14410,14410,14410,14410,1
|
|
20240214,103400,490976030,14400,14400,14400,14400,51
|
|
20240214,103300,490241630,14400,14400,14400,14400,0
|
|
20240214,103200,490241630,14400,14400,14400,14400,0
|
|
20240214,103100,490241630,14400,14400,14400,14400,4
|
|
20240214,103000,490184030,14420,14420,14420,14420,3
|
|
20240214,102900,490140770,14420,14420,14420,14420,1
|
|
20240214,102800,490126350,14390,14390,14390,14390,1785
|
|
20240214,102700,464440200,14380,14380,14380,14380,41
|
|
20240214,102600,463850620,14380,14380,14380,14380,16
|
|
20240214,102500,463620540,14380,14400,14400,14380,318
|
|
20240214,102400,459042910,14440,14440,14440,14440,0
|
|
20240214,102300,459042910,14440,14400,14440,14400,4
|
|
20240214,102200,458985270,14440,14440,14440,14440,1
|
|
20240214,102100,458970830,14440,14410,14440,14410,10
|
|
20240214,102000,458826700,14410,14410,14410,14410,74
|
|
20240214,101900,457760360,14410,14410,14410,14410,1
|
|
20240214,101800,457745950,14400,14420,14420,14400,51
|
|
20240214,101700,457010630,14440,14440,14440,14440,0
|
|
20240214,101600,457010630,14440,14440,14440,14440,1
|
|
20240214,101500,456996190,14440,14420,14440,14420,8
|
|
20240214,101400,456880810,14420,14420,14420,14420,1
|
|
20240214,101300,456866390,14420,14470,14470,14420,2
|
|
20240214,101200,456837500,14400,14400,14400,14400,0
|
|
20240214,101100,456837500,14400,14400,14400,14400,13
|
|
20240214,101000,456650300,14400,14400,14400,14400,0
|
|
20240214,100900,456650300,14400,14420,14420,14400,23
|
|
20240214,100800,456318920,14420,14470,14470,14420,105
|
|
20240214,100700,454799820,14480,14480,14480,14480,0
|
|
20240214,100600,454799820,14480,14480,14480,14480,3
|
|
20240214,100500,454756380,14420,14420,14420,14420,52
|
|
20240214,100400,454006540,14420,14420,14420,14420,82
|
|
20240214,100300,452824100,14420,14420,14420,14420,14
|
|
20240214,100200,452622220,14420,14420,14420,14420,3
|
|
20240214,100100,452578960,14420,14420,14420,14400,329
|
|
20240214,100000,447839660,14410,14480,14480,14410,2179
|
|
20240214,095900,416405110,14430,14430,14430,14430,30
|
|
20240214,095800,415972210,14420,14420,14420,14420,0
|
|
20240214,095700,415972210,14420,14480,14480,14420,368
|
|
20240214,095600,410665530,14420,14420,14420,14420,15
|
|
20240214,095500,410449230,14420,14420,14420,14420,1
|
|
20240214,095400,410434810,14430,14450,14450,14430,105
|
|
20240214,095300,408917660,14450,14450,14450,14450,1
|
|
20240214,095200,408903210,14410,14410,14410,14410,0
|
|
20240214,095100,408903210,14410,14410,14410,14410,0
|
|
20240214,095000,408903210,14410,14410,14410,14410,36
|
|
20240214,094900,408384450,14400,14410,14410,14400,1411
|
|
20240214,094800,388064960,14450,14450,14450,14450,0
|
|
20240214,094700,388064960,14450,14450,14450,14450,22
|
|
20240214,094600,387747060,14500,14500,14500,14500,34
|
|
20240214,094500,387254060,14540,14540,14540,14540,302
|
|
20240214,094400,382862980,14460,14460,14460,14460,4
|
|
20240214,094300,382805140,14540,14540,14540,14450,693
|
|
20240214,094200,372731610,14460,14520,14540,14460,58
|
|
20240214,094100,371891530,14520,14520,14520,14520,1553
|
|
20240214,094000,349341970,14520,14400,14520,14400,749
|
|
20240214,093900,338502650,14400,14380,14400,14380,481
|
|
20240214,093800,331580350,14350,14330,14350,14330,895
|
|
20240214,093700,318749680,14330,14330,14330,14330,4
|
|
20240214,093600,318692360,14300,14290,14300,14290,1200
|
|
20240214,093500,301533460,14290,14220,14290,14220,301
|
|
20240214,093400,297246240,14270,14280,14280,14270,46
|
|
20240214,093300,296589460,14290,14290,14290,14290,0
|
|
20240214,093200,296589460,14290,14290,14290,14290,164
|
|
20240214,093100,294245900,14300,14310,14310,14300,85
|
|
20240214,093000,293029800,14320,14320,14320,14320,200
|
|
20240214,092900,290165800,14320,14310,14320,14310,1000
|
|
20240214,092800,275846820,14320,14220,14320,14200,1922
|
|
20240214,092700,248519330,14220,14270,14270,14220,2243
|
|
20240214,092600,216569710,14270,14300,14300,14270,945
|
|
20240214,092500,203069660,14330,14330,14330,14330,80
|
|
20240214,092400,201923260,14330,14330,14330,14330,433
|
|
20240214,092300,195718370,14330,14290,14330,14290,330
|
|
20240214,092200,190994710,14290,14290,14290,14290,97
|
|
20240214,092100,189608580,14300,14300,14300,14290,337
|
|
20240214,092000,184789880,14300,14320,14320,14300,812
|
|
20240214,091900,173172230,14330,14360,14360,14330,1122
|
|
20240214,091800,157072200,14350,14350,14350,14350,0
|
|
20240214,091700,157072200,14350,14350,14350,14350,27
|
|
20240214,091600,156684750,14350,14350,14350,14350,52
|
|
20240214,091500,155938550,14360,14360,14360,14360,105
|
|
20240214,091400,154430750,14400,14400,14400,14400,186
|
|
20240214,091300,151752350,14360,14360,14360,14360,10
|
|
20240214,091200,151608750,14400,14400,14400,14400,225
|
|
20240214,091100,148368750,14400,14400,14400,14400,285
|
|
20240214,091000,144264750,14350,14400,14400,14350,217
|
|
20240214,090900,141140780,14400,14400,14400,14400,78
|
|
20240214,090800,140017580,14290,14370,14400,14290,3849
|
|
20240214,090700,84703650,14370,14370,14370,14370,169
|
|
20240214,090600,82275120,14370,14380,14380,14370,717
|
|
20240214,090500,71964710,14200,14210,14210,14200,319
|
|
20240214,090400,67434520,14200,14200,14200,14200,113
|
|
20240214,090300,65829920,14280,14210,14290,14200,832
|
|
20240214,090200,54005020,14200,14200,14200,14200,514
|
|
20240214,090100,46706220,14200,14150,14200,14120,1380
|
|
20240214,090000,27119220,14150,14390,14390,14150,1881
|