747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,212400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,212300,1295641630,14360,14360,14360,14360,0
|
|
20240215,212200,1295641630,14360,14360,14360,14360,0
|
|
20240215,212100,1295641630,14360,14360,14360,14360,0
|
|
20240215,212000,1295641630,14360,14360,14360,14360,0
|
|
20240215,211900,1295641630,14360,14360,14360,14360,0
|
|
20240215,211800,1295641630,14360,14360,14360,14360,0
|
|
20240215,211700,1295641630,14360,14360,14360,14360,0
|
|
20240215,211600,1295641630,14360,14360,14360,14360,0
|
|
20240215,211500,1295641630,14360,14360,14360,14360,0
|
|
20240215,211400,1295641630,14360,14360,14360,14360,0
|
|
20240215,211300,1295641630,14360,14360,14360,14360,0
|
|
20240215,211200,1295641630,14360,14360,14360,14360,0
|
|
20240215,211100,1295641630,14360,14360,14360,14360,0
|
|
20240215,211000,1295641630,14360,14360,14360,14360,0
|
|
20240215,210900,1295641630,14360,14360,14360,14360,0
|
|
20240215,210800,1295641630,14360,14360,14360,14360,0
|
|
20240215,210700,1295641630,14360,14360,14360,14360,0
|
|
20240215,210600,1295641630,14360,14360,14360,14360,0
|
|
20240215,210500,1295641630,14360,14360,14360,14360,0
|
|
20240215,210400,1295641630,14360,14360,14360,14360,0
|
|
20240215,210300,1295641630,14360,14360,14360,14360,0
|
|
20240215,210200,1295641630,14360,14360,14360,14360,0
|
|
20240215,210100,1295641630,14360,14360,14360,14360,0
|
|
20240215,210000,1295641630,14360,14360,14360,14360,0
|
|
20240215,205900,1295641630,14360,14360,14360,14360,0
|
|
20240215,205800,1295641630,14360,14360,14360,14360,0
|
|
20240215,205700,1295641630,14360,14360,14360,14360,0
|
|
20240215,205600,1295641630,14360,14360,14360,14360,0
|
|
20240215,205500,1295641630,14360,14360,14360,14360,0
|
|
20240215,205400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,205300,1295641630,14360,14360,14360,14360,0
|
|
20240215,205200,1295641630,14360,14360,14360,14360,0
|
|
20240215,205100,1295641630,14360,14360,14360,14360,0
|
|
20240215,205000,1295641630,14360,14360,14360,14360,0
|
|
20240215,204900,1295641630,14360,14360,14360,14360,0
|
|
20240215,204800,1295641630,14360,14360,14360,14360,0
|
|
20240215,204700,1295641630,14360,14360,14360,14360,0
|
|
20240215,204600,1295641630,14360,14360,14360,14360,0
|
|
20240215,204500,1295641630,14360,14360,14360,14360,0
|
|
20240215,204400,1295641630,14360,14360,14360,14360,0
|
|
20240215,204300,1295641630,14360,14360,14360,14360,0
|
|
20240215,204200,1295641630,14360,14360,14360,14360,0
|
|
20240215,204100,1295641630,14360,14360,14360,14360,0
|
|
20240215,204000,1295641630,14360,14360,14360,14360,0
|
|
20240215,203900,1295641630,14360,14360,14360,14360,0
|
|
20240215,203800,1295641630,14360,14360,14360,14360,0
|
|
20240215,203700,1295641630,14360,14360,14360,14360,0
|
|
20240215,203600,1295641630,14360,14360,14360,14360,0
|
|
20240215,203500,1295641630,14360,14360,14360,14360,0
|
|
20240215,203400,1295641630,14360,14360,14360,14360,0
|
|
20240215,203300,1295641630,14360,14360,14360,14360,0
|
|
20240215,203200,1295641630,14360,14360,14360,14360,0
|
|
20240215,203100,1295641630,14360,14360,14360,14360,0
|
|
20240215,203000,1295641630,14360,14360,14360,14360,0
|
|
20240215,202900,1295641630,14360,14360,14360,14360,0
|
|
20240215,202800,1295641630,14360,14360,14360,14360,0
|
|
20240215,202700,1295641630,14360,14360,14360,14360,0
|
|
20240215,202600,1295641630,14360,14360,14360,14360,0
|
|
20240215,202500,1295641630,14360,14360,14360,14360,0
|
|
20240215,202400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,202300,1295641630,14360,14360,14360,14360,0
|
|
20240215,202200,1295641630,14360,14360,14360,14360,0
|
|
20240215,202100,1295641630,14360,14360,14360,14360,0
|
|
20240215,202000,1295641630,14360,14360,14360,14360,0
|
|
20240215,201900,1295641630,14360,14360,14360,14360,0
|
|
20240215,201800,1295641630,14360,14360,14360,14360,0
|
|
20240215,201700,1295641630,14360,14360,14360,14360,0
|
|
20240215,201600,1295641630,14360,14360,14360,14360,0
|
|
20240215,201500,1295641630,14360,14360,14360,14360,0
|
|
20240215,201400,1295641630,14360,14360,14360,14360,0
|
|
20240215,201300,1295641630,14360,14360,14360,14360,0
|
|
20240215,201200,1295641630,14360,14360,14360,14360,0
|
|
20240215,201100,1295641630,14360,14360,14360,14360,0
|
|
20240215,201000,1295641630,14360,14360,14360,14360,0
|
|
20240215,200900,1295641630,14360,14360,14360,14360,0
|
|
20240215,200800,1295641630,14360,14360,14360,14360,0
|
|
20240215,200700,1295641630,14360,14360,14360,14360,0
|
|
20240215,200600,1295641630,14360,14360,14360,14360,0
|
|
20240215,200500,1295641630,14360,14360,14360,14360,0
|
|
20240215,200400,1295641630,14360,14360,14360,14360,0
|
|
20240215,200300,1295641630,14360,14360,14360,14360,0
|
|
20240215,200200,1295641630,14360,14360,14360,14360,0
|
|
20240215,200100,1295641630,14360,14360,14360,14360,0
|
|
20240215,200000,1295641630,14360,14360,14360,14360,0
|
|
20240215,195900,1295641630,14360,14360,14360,14360,0
|
|
20240215,195800,1295641630,14360,14360,14360,14360,0
|
|
20240215,195700,1295641630,14360,14360,14360,14360,0
|
|
20240215,195600,1295641630,14360,14360,14360,14360,0
|
|
20240215,195500,1295641630,14360,14360,14360,14360,0
|
|
20240215,195400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,195300,1295641630,14360,14360,14360,14360,0
|
|
20240215,195200,1295641630,14360,14360,14360,14360,0
|
|
20240215,195100,1295641630,14360,14360,14360,14360,0
|
|
20240215,195000,1295641630,14360,14360,14360,14360,0
|
|
20240215,194900,1295641630,14360,14360,14360,14360,0
|
|
20240215,194800,1295641630,14360,14360,14360,14360,0
|
|
20240215,194700,1295641630,14360,14360,14360,14360,0
|
|
20240215,194600,1295641630,14360,14360,14360,14360,0
|
|
20240215,194500,1295641630,14360,14360,14360,14360,0
|
|
20240215,194400,1295641630,14360,14360,14360,14360,0
|
|
20240215,194300,1295641630,14360,14360,14360,14360,0
|
|
20240215,194200,1295641630,14360,14360,14360,14360,0
|
|
20240215,194100,1295641630,14360,14360,14360,14360,0
|
|
20240215,194000,1295641630,14360,14360,14360,14360,0
|
|
20240215,193900,1295641630,14360,14360,14360,14360,0
|
|
20240215,193800,1295641630,14360,14360,14360,14360,0
|
|
20240215,193700,1295641630,14360,14360,14360,14360,0
|
|
20240215,193600,1295641630,14360,14360,14360,14360,0
|
|
20240215,193500,1295641630,14360,14360,14360,14360,0
|
|
20240215,193400,1295641630,14360,14360,14360,14360,0
|
|
20240215,193300,1295641630,14360,14360,14360,14360,0
|
|
20240215,193200,1295641630,14360,14360,14360,14360,0
|
|
20240215,193100,1295641630,14360,14360,14360,14360,0
|
|
20240215,193000,1295641630,14360,14360,14360,14360,0
|
|
20240215,192900,1295641630,14360,14360,14360,14360,0
|
|
20240215,192800,1295641630,14360,14360,14360,14360,0
|
|
20240215,192700,1295641630,14360,14360,14360,14360,0
|
|
20240215,192600,1295641630,14360,14360,14360,14360,0
|
|
20240215,192500,1295641630,14360,14360,14360,14360,0
|
|
20240215,192400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,192300,1295641630,14360,14360,14360,14360,0
|
|
20240215,192200,1295641630,14360,14360,14360,14360,0
|
|
20240215,192100,1295641630,14360,14360,14360,14360,0
|
|
20240215,192000,1295641630,14360,14360,14360,14360,0
|
|
20240215,191900,1295641630,14360,14360,14360,14360,0
|
|
20240215,191800,1295641630,14360,14360,14360,14360,0
|
|
20240215,191700,1295641630,14360,14360,14360,14360,0
|
|
20240215,191600,1295641630,14360,14360,14360,14360,0
|
|
20240215,191500,1295641630,14360,14360,14360,14360,0
|
|
20240215,191400,1295641630,14360,14360,14360,14360,0
|
|
20240215,191300,1295641630,14360,14360,14360,14360,0
|
|
20240215,191200,1295641630,14360,14360,14360,14360,0
|
|
20240215,191100,1295641630,14360,14360,14360,14360,0
|
|
20240215,191000,1295641630,14360,14360,14360,14360,0
|
|
20240215,190900,1295641630,14360,14360,14360,14360,0
|
|
20240215,190800,1295641630,14360,14360,14360,14360,0
|
|
20240215,190700,1295641630,14360,14360,14360,14360,0
|
|
20240215,190600,1295641630,14360,14360,14360,14360,0
|
|
20240215,190500,1295641630,14360,14360,14360,14360,0
|
|
20240215,190400,1295641630,14360,14360,14360,14360,0
|
|
20240215,190300,1295641630,14360,14360,14360,14360,0
|
|
20240215,190200,1295641630,14360,14360,14360,14360,0
|
|
20240215,190100,1295641630,14360,14360,14360,14360,0
|
|
20240215,190000,1295641630,14360,14360,14360,14360,0
|
|
20240215,185900,1295641630,14360,14360,14360,14360,0
|
|
20240215,185800,1295641630,14360,14360,14360,14360,0
|
|
20240215,185700,1295641630,14360,14360,14360,14360,0
|
|
20240215,185600,1295641630,14360,14360,14360,14360,0
|
|
20240215,185500,1295641630,14360,14360,14360,14360,0
|
|
20240215,185400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,185300,1295641630,14360,14360,14360,14360,0
|
|
20240215,185200,1295641630,14360,14360,14360,14360,0
|
|
20240215,185100,1295641630,14360,14360,14360,14360,0
|
|
20240215,185000,1295641630,14360,14360,14360,14360,0
|
|
20240215,184900,1295641630,14360,14360,14360,14360,0
|
|
20240215,184800,1295641630,14360,14360,14360,14360,0
|
|
20240215,184700,1295641630,14360,14360,14360,14360,0
|
|
20240215,184600,1295641630,14360,14360,14360,14360,0
|
|
20240215,184500,1295641630,14360,14360,14360,14360,0
|
|
20240215,184400,1295641630,14360,14360,14360,14360,0
|
|
20240215,184300,1295641630,14360,14360,14360,14360,0
|
|
20240215,184200,1295641630,14360,14360,14360,14360,0
|
|
20240215,184100,1295641630,14360,14360,14360,14360,0
|
|
20240215,184000,1295641630,14360,14360,14360,14360,0
|
|
20240215,183900,1295641630,14360,14360,14360,14360,0
|
|
20240215,183800,1295641630,14360,14360,14360,14360,0
|
|
20240215,183700,1295641630,14360,14360,14360,14360,0
|
|
20240215,183600,1295641630,14360,14360,14360,14360,0
|
|
20240215,183500,1295641630,14360,14360,14360,14360,0
|
|
20240215,183400,1295641630,14360,14360,14360,14360,0
|
|
20240215,183300,1295641630,14360,14360,14360,14360,0
|
|
20240215,183200,1295641630,14360,14360,14360,14360,0
|
|
20240215,183100,1295641630,14360,14360,14360,14360,0
|
|
20240215,183000,1295641630,14360,14360,14360,14360,0
|
|
20240215,182900,1295641630,14360,14360,14360,14360,0
|
|
20240215,182800,1295641630,14360,14360,14360,14360,0
|
|
20240215,182700,1295641630,14360,14360,14360,14360,0
|
|
20240215,182600,1295641630,14360,14360,14360,14360,0
|
|
20240215,182500,1295641630,14360,14360,14360,14360,0
|
|
20240215,182400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,182300,1295641630,14360,14360,14360,14360,0
|
|
20240215,182200,1295641630,14360,14360,14360,14360,0
|
|
20240215,182100,1295641630,14360,14360,14360,14360,0
|
|
20240215,182000,1295641630,14360,14360,14360,14360,0
|
|
20240215,181900,1295641630,14360,14360,14360,14360,0
|
|
20240215,181800,1295641630,14360,14360,14360,14360,0
|
|
20240215,181700,1295641630,14360,14360,14360,14360,0
|
|
20240215,181600,1295641630,14360,14360,14360,14360,0
|
|
20240215,181500,1295641630,14360,14360,14360,14360,0
|
|
20240215,181400,1295641630,14360,14360,14360,14360,0
|
|
20240215,181300,1295641630,14360,14360,14360,14360,0
|
|
20240215,181200,1295641630,14360,14360,14360,14360,0
|
|
20240215,181100,1295641630,14360,14360,14360,14360,0
|
|
20240215,181000,1295641630,14360,14360,14360,14360,0
|
|
20240215,180900,1295641630,14360,14360,14360,14360,0
|
|
20240215,180800,1295641630,14360,14360,14360,14360,0
|
|
20240215,180700,1295641630,14360,14360,14360,14360,0
|
|
20240215,180600,1295641630,14360,14360,14360,14360,0
|
|
20240215,180500,1295641630,14360,14360,14360,14360,0
|
|
20240215,180400,1295641630,14360,14360,14360,14360,0
|
|
20240215,180300,1295641630,14360,14360,14360,14360,0
|
|
20240215,180200,1295641630,14360,14360,14360,14360,0
|
|
20240215,180100,1295641630,14360,14360,14360,14360,0
|
|
20240215,180000,1295641630,14360,14360,14360,14360,0
|
|
20240215,175900,1295641630,14360,14360,14360,14360,0
|
|
20240215,175800,1295641630,14360,14360,14360,14360,0
|
|
20240215,175700,1295641630,14360,14360,14360,14360,0
|
|
20240215,175600,1295641630,14360,14360,14360,14360,0
|
|
20240215,175500,1295641630,14360,14360,14360,14360,0
|
|
20240215,175400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,175300,1295641630,14360,14360,14360,14360,0
|
|
20240215,175200,1295641630,14360,14360,14360,14360,0
|
|
20240215,175100,1295641630,14360,14360,14360,14360,0
|
|
20240215,175000,1295641630,14360,14360,14360,14360,0
|
|
20240215,174900,1295641630,14360,14360,14360,14360,0
|
|
20240215,174800,1295641630,14360,14360,14360,14360,0
|
|
20240215,174700,1295641630,14360,14360,14360,14360,0
|
|
20240215,174600,1295641630,14360,14360,14360,14360,0
|
|
20240215,174500,1295641630,14360,14360,14360,14360,0
|
|
20240215,174400,1295641630,14360,14360,14360,14360,0
|
|
20240215,174300,1295641630,14360,14360,14360,14360,0
|
|
20240215,174200,1295641630,14360,14360,14360,14360,0
|
|
20240215,174100,1295641630,14360,14360,14360,14360,0
|
|
20240215,174000,1295641630,14360,14360,14360,14360,0
|
|
20240215,173900,1295641630,14360,14360,14360,14360,0
|
|
20240215,173800,1295641630,14360,14360,14360,14360,0
|
|
20240215,173700,1295641630,14360,14360,14360,14360,0
|
|
20240215,173600,1295641630,14360,14360,14360,14360,0
|
|
20240215,173500,1295641630,14360,14360,14360,14360,0
|
|
20240215,173400,1295641630,14360,14360,14360,14360,0
|
|
20240215,173300,1295641630,14360,14360,14360,14360,0
|
|
20240215,173200,1295641630,14360,14360,14360,14360,0
|
|
20240215,173100,1295641630,14360,14360,14360,14360,0
|
|
20240215,173000,1295641630,14360,14360,14360,14360,0
|
|
20240215,172900,1295641630,14360,14360,14360,14360,0
|
|
20240215,172800,1295641630,14360,14360,14360,14360,0
|
|
20240215,172700,1295641630,14360,14360,14360,14360,0
|
|
20240215,172600,1295641630,14360,14360,14360,14360,0
|
|
20240215,172500,1295641630,14360,14360,14360,14360,0
|
|
20240215,172400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,172300,1295641630,14360,14360,14360,14360,0
|
|
20240215,172200,1295641630,14360,14360,14360,14360,0
|
|
20240215,172100,1295641630,14360,14360,14360,14360,0
|
|
20240215,172000,1295641630,14360,14360,14360,14360,0
|
|
20240215,171900,1295641630,14360,14360,14360,14360,0
|
|
20240215,171800,1295641630,14360,14360,14360,14360,0
|
|
20240215,171700,1295641630,14360,14360,14360,14360,0
|
|
20240215,171600,1295641630,14360,14360,14360,14360,0
|
|
20240215,171500,1295641630,14360,14360,14360,14360,0
|
|
20240215,171400,1295641630,14360,14360,14360,14360,0
|
|
20240215,171300,1295641630,14360,14360,14360,14360,0
|
|
20240215,171200,1295641630,14360,14360,14360,14360,0
|
|
20240215,171100,1295641630,14360,14360,14360,14360,0
|
|
20240215,171000,1295641630,14360,14360,14360,14360,0
|
|
20240215,170900,1295641630,14360,14360,14360,14360,0
|
|
20240215,170800,1295641630,14360,14360,14360,14360,0
|
|
20240215,170700,1295641630,14360,14360,14360,14360,0
|
|
20240215,170600,1295641630,14360,14360,14360,14360,0
|
|
20240215,170500,1295641630,14360,14360,14360,14360,0
|
|
20240215,170400,1295641630,14360,14360,14360,14360,0
|
|
20240215,170300,1295641630,14360,14360,14360,14360,0
|
|
20240215,170200,1295641630,14360,14360,14360,14360,0
|
|
20240215,170100,1295641630,14360,14360,14360,14360,0
|
|
20240215,170000,1295641630,14360,14360,14360,14360,0
|
|
20240215,165900,1295641630,14360,14360,14360,14360,0
|
|
20240215,165800,1295641630,14360,14360,14360,14360,0
|
|
20240215,165700,1295641630,14360,14360,14360,14360,0
|
|
20240215,165600,1295641630,14360,14360,14360,14360,0
|
|
20240215,165500,1295641630,14360,14360,14360,14360,0
|
|
20240215,165400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,165300,1295641630,14360,14360,14360,14360,0
|
|
20240215,165200,1295641630,14360,14360,14360,14360,0
|
|
20240215,165100,1295641630,14360,14360,14360,14360,0
|
|
20240215,165000,1295641630,14360,14360,14360,14360,0
|
|
20240215,164900,1295641630,14360,14360,14360,14360,0
|
|
20240215,164800,1295641630,14360,14360,14360,14360,0
|
|
20240215,164700,1295641630,14360,14360,14360,14360,0
|
|
20240215,164600,1295641630,14360,14360,14360,14360,0
|
|
20240215,164500,1295641630,14360,14360,14360,14360,0
|
|
20240215,164400,1295641630,14360,14360,14360,14360,0
|
|
20240215,164300,1295641630,14360,14360,14360,14360,0
|
|
20240215,164200,1295641630,14360,14360,14360,14360,0
|
|
20240215,164100,1295641630,14360,14360,14360,14360,0
|
|
20240215,164000,1295641630,14360,14360,14360,14360,0
|
|
20240215,163900,1295641630,14360,14360,14360,14360,0
|
|
20240215,163800,1295641630,14360,14360,14360,14360,0
|
|
20240215,163700,1295641630,14360,14360,14360,14360,0
|
|
20240215,163600,1295641630,14360,14360,14360,14360,0
|
|
20240215,163500,1295641630,14360,14360,14360,14360,0
|
|
20240215,163400,1295641630,14360,14360,14360,14360,0
|
|
20240215,163300,1295641630,14360,14360,14360,14360,0
|
|
20240215,163200,1295641630,14360,14360,14360,14360,0
|
|
20240215,163100,1295641630,14360,14360,14360,14360,0
|
|
20240215,163000,1295641630,14360,14360,14360,14360,0
|
|
20240215,162900,1295641630,14360,14360,14360,14360,0
|
|
20240215,162800,1295641630,14360,14360,14360,14360,0
|
|
20240215,162700,1295641630,14360,14360,14360,14360,0
|
|
20240215,162600,1295641630,14360,14360,14360,14360,0
|
|
20240215,162500,1295641630,14360,14360,14360,14360,0
|
|
20240215,162400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,162300,1295641630,14360,14360,14360,14360,0
|
|
20240215,162200,1295641630,14360,14360,14360,14360,0
|
|
20240215,162100,1295641630,14360,14360,14360,14360,0
|
|
20240215,162000,1295641630,14360,14360,14360,14360,0
|
|
20240215,161900,1295641630,14360,14360,14360,14360,0
|
|
20240215,161800,1295641630,14360,14360,14360,14360,0
|
|
20240215,161700,1295641630,14360,14360,14360,14360,0
|
|
20240215,161600,1295641630,14360,14360,14360,14360,0
|
|
20240215,161500,1295641630,14360,14360,14360,14360,0
|
|
20240215,161400,1295641630,14360,14360,14360,14360,0
|
|
20240215,161300,1295641630,14360,14360,14360,14360,0
|
|
20240215,161200,1295641630,14360,14360,14360,14360,0
|
|
20240215,161100,1295641630,14360,14360,14360,14360,0
|
|
20240215,161000,1295641630,14360,14360,14360,14360,0
|
|
20240215,160900,1295641630,14360,14360,14360,14360,0
|
|
20240215,160800,1295641630,14360,14360,14360,14360,0
|
|
20240215,160700,1295641630,14360,14360,14360,14360,0
|
|
20240215,160600,1295641630,14360,14360,14360,14360,0
|
|
20240215,160500,1295641630,14360,14360,14360,14360,0
|
|
20240215,160400,1295641630,14360,14360,14360,14360,0
|
|
20240215,160300,1295641630,14360,14360,14360,14360,0
|
|
20240215,160200,1295641630,14360,14360,14360,14360,0
|
|
20240215,160100,1295641630,14360,14360,14360,14360,0
|
|
20240215,160000,1295641630,14360,14360,14360,14360,0
|
|
20240215,155900,1295641630,14360,14360,14360,14360,0
|
|
20240215,155800,1295641630,14360,14360,14360,14360,0
|
|
20240215,155700,1295641630,14360,14360,14360,14360,0
|
|
20240215,155600,1295641630,14360,14360,14360,14360,0
|
|
20240215,155500,1295641630,14360,14360,14360,14360,0
|
|
20240215,155400,1295641630,14360,14360,14360,14360,3301
|
|
20240215,155300,1295641630,14360,14360,14360,14360,0
|
|
20240215,155200,1295641630,14360,14360,14360,14360,0
|
|
20240215,155100,1295641630,14360,14360,14360,14360,0
|
|
20240215,155000,1295641630,14360,14360,14360,14360,0
|
|
20240215,154900,1295641630,14360,14360,14360,14360,0
|
|
20240215,154800,1295641630,14360,14360,14360,14360,0
|
|
20240215,154700,1295641630,14360,14360,14360,14360,0
|
|
20240215,154600,1295641630,14360,14360,14360,14360,0
|
|
20240215,154500,1295641630,14360,14360,14360,14360,0
|
|
20240215,154400,1295641630,14360,14360,14360,14360,0
|
|
20240215,154300,1295641630,14360,14360,14360,14360,0
|
|
20240215,154200,1295641630,14360,14360,14360,14360,0
|
|
20240215,154100,1295641630,14360,14360,14360,14360,0
|
|
20240215,154000,1295641630,14360,14360,14360,14360,0
|
|
20240215,153900,1295641630,14360,14360,14360,14360,0
|
|
20240215,153800,1295641630,14360,14360,14360,14360,0
|
|
20240215,153700,1295641630,14360,14360,14360,14360,0
|
|
20240215,153600,1295641630,14360,14360,14360,14360,0
|
|
20240215,153500,1295641630,14360,14360,14360,14360,0
|
|
20240215,153400,1295641630,14360,14360,14360,14360,0
|
|
20240215,153300,1295641630,14360,14360,14360,14360,0
|
|
20240215,153200,1295641630,14360,14360,14360,14360,0
|
|
20240215,153100,1295641630,14360,14360,14360,14360,0
|
|
20240215,153000,1295641630,14360,14360,14360,14360,3301
|
|
20240215,152900,1248239270,14410,14410,14410,14410,0
|
|
20240215,152800,1248239270,14410,14410,14410,14410,0
|
|
20240215,152700,1248239270,14410,14410,14410,14410,0
|
|
20240215,152600,1248239270,14410,14410,14410,14410,0
|
|
20240215,152500,1248239270,14410,14410,14410,14410,0
|
|
20240215,152400,1248239270,14410,14410,14410,14410,0
|
|
20240215,152300,1248239270,14410,14410,14410,14410,0
|
|
20240215,152200,1248239270,14410,14410,14410,14410,0
|
|
20240215,152100,1248239270,14410,14410,14410,14410,0
|
|
20240215,152000,1248239270,14410,14410,14410,14410,0
|
|
20240215,151900,1248239270,14410,14400,14410,14360,964
|
|
20240215,151800,1234386790,14400,14370,14400,14370,52
|
|
20240215,151700,1233639310,14370,14370,14380,14370,437
|
|
20240215,151600,1227359520,14380,14380,14380,14380,28
|
|
20240215,151500,1226956880,14370,14380,14380,14370,110
|
|
20240215,151400,1225375730,14380,14380,14380,14380,56
|
|
20240215,151300,1224570450,14380,14390,14390,14380,1184
|
|
20240215,151200,1207544450,14390,14390,14390,14380,268
|
|
20240215,151100,1203689710,14380,14380,14380,14380,130
|
|
20240215,151000,1201820310,14370,14370,14380,14360,96
|
|
20240215,150900,1200440720,14380,14370,14380,14360,187
|
|
20240215,150800,1197752810,14370,14380,14380,14370,584
|
|
20240215,150700,1189360510,14380,14380,14380,14370,45
|
|
20240215,150600,1188713740,14380,14380,14380,14370,28
|
|
20240215,150500,1188311350,14370,14380,14380,14370,41
|
|
20240215,150400,1187722030,14380,14380,14380,14380,30
|
|
20240215,150300,1187290630,14380,14410,14410,14380,287
|
|
20240215,150200,1183161970,14390,14390,14390,14390,109
|
|
20240215,150100,1181593460,14390,14390,14390,14390,16
|
|
20240215,150000,1181363220,14380,14390,14400,14380,49
|
|
20240215,145900,1180658080,14400,14400,14400,14400,8
|
|
20240215,145800,1180542880,14380,14410,14410,14370,314
|
|
20240215,145700,1176027620,14380,14390,14390,14380,210
|
|
20240215,145600,1173007490,14390,14390,14390,14390,112
|
|
20240215,145500,1171395810,14380,14390,14390,14380,32
|
|
20240215,145400,1170935550,14380,14400,14400,14380,37
|
|
20240215,145300,1170402890,14380,14370,14380,14370,67
|
|
20240215,145200,1169439780,14370,14380,14380,14370,690
|
|
20240215,145100,1159522090,14380,14390,14390,14380,100
|
|
20240215,145000,1158083410,14390,14400,14400,14390,464
|
|
20240215,144900,1151403490,14400,14410,14410,14400,29
|
|
20240215,144800,1150985640,14410,14420,14420,14410,37
|
|
20240215,144700,1150452430,14390,14390,14400,14390,92
|
|
20240215,144600,1149128390,14390,14400,14400,14390,227
|
|
20240215,144500,1145859960,14390,14390,14390,14390,185
|
|
20240215,144400,1143197810,14390,14450,14450,14390,36
|
|
20240215,144300,1142679590,14390,14390,14390,14390,27
|
|
20240215,144200,1142291060,14390,14400,14400,14390,45
|
|
20240215,144100,1141643460,14390,14390,14390,14390,41
|
|
20240215,144000,1141053470,14380,14410,14410,14370,1358
|
|
20240215,143900,1121524260,14410,14410,14410,14410,37
|
|
20240215,143800,1120991090,14410,14410,14410,14410,52
|
|
20240215,143700,1120241770,14410,14410,14410,14410,33
|
|
20240215,143600,1119766240,14410,14410,14410,14410,24
|
|
20240215,143500,1119420400,14410,14490,14500,14410,149
|
|
20240215,143400,1117263850,14410,14410,14490,14410,93
|
|
20240215,143300,1115923400,14410,14410,14410,14410,146
|
|
20240215,143200,1113819540,14410,14410,14410,14410,38
|
|
20240215,143100,1113271960,14400,14400,14400,14400,0
|
|
20240215,143000,1113271960,14400,14400,14400,14400,42
|
|
20240215,142900,1112667160,14400,14420,14430,14400,243
|
|
20240215,142800,1109163060,14400,14400,14400,14400,103
|
|
20240215,142700,1107679860,14400,14400,14400,14400,40
|
|
20240215,142600,1107103860,14400,14400,14400,14400,26
|
|
20240215,142500,1106729460,14410,14420,14420,14410,72
|
|
20240215,142400,1105691720,14420,14450,14450,14420,564
|
|
20240215,142300,1097550450,14440,14460,14460,14440,37
|
|
20240215,142200,1097016060,14450,14460,14460,14450,72
|
|
20240215,142100,1095975550,14450,14460,14460,14450,28
|
|
20240215,142000,1095570770,14460,14460,14460,14460,0
|
|
20240215,141900,1095570770,14460,14500,14500,14460,76
|
|
20240215,141800,1094471730,14450,14450,14450,14450,43
|
|
20240215,141700,1093850380,14450,14450,14450,14450,68
|
|
20240215,141600,1092867780,14450,14450,14450,14450,38
|
|
20240215,141500,1092318680,14440,14440,14440,14440,247
|
|
20240215,141400,1088752000,14440,14440,14440,14440,238
|
|
20240215,141300,1085315280,14430,14430,14430,14430,42
|
|
20240215,141200,1084709220,14430,14500,14500,14430,421
|
|
20240215,141100,1078629170,14440,14440,14440,14440,115
|
|
20240215,141000,1076968570,14430,14430,14430,14430,21
|
|
20240215,140900,1076665540,14440,14470,14470,14440,66
|
|
20240215,140800,1075711240,14470,14470,14470,14470,0
|
|
20240215,140700,1075711240,14470,14480,14480,14470,48
|
|
20240215,140600,1075016630,14470,14470,14470,14470,27
|
|
20240215,140500,1074625940,14480,14480,14480,14480,117
|
|
20240215,140400,1072931780,14470,14470,14470,14470,38
|
|
20240215,140300,1072381920,14470,14470,14470,14470,41
|
|
20240215,140200,1071788650,14460,14490,14490,14450,127
|
|
20240215,140100,1069949230,14450,14450,14450,14450,129
|
|
20240215,140000,1068085180,14440,14440,14440,14440,133
|
|
20240215,135900,1066164660,14450,14450,14450,14450,157
|
|
20240215,135800,1063896010,14450,14450,14450,14450,0
|
|
20240215,135700,1063896010,14450,14460,14480,14450,73
|
|
20240215,135600,1062840620,14460,14470,14480,14460,82
|
|
20240215,135500,1061654010,14450,14450,14480,14450,470
|
|
20240215,135400,1054854790,14450,14450,14450,14450,1
|
|
20240215,135300,1054840340,14450,14450,14450,14450,28
|
|
20240215,135200,1054435740,14440,14440,14440,14440,40
|
|
20240215,135100,1053858140,14440,14440,14440,14440,39
|
|
20240215,135000,1053294980,14430,14470,14470,14430,30
|
|
20240215,134900,1052861560,14470,14470,14470,14470,33
|
|
20240215,134800,1052384050,14470,14480,14480,14470,40
|
|
20240215,134700,1051805220,14470,14430,14480,14430,220
|
|
20240215,134600,1048622680,14430,14430,14430,14430,0
|
|
20240215,134500,1048622680,14430,14460,14460,14430,82
|
|
20240215,134400,1047437890,14460,14430,14460,14430,184
|
|
20240215,134300,1044781630,14430,14430,14430,14430,39
|
|
20240215,134200,1044218860,14460,14410,14460,14370,4815
|
|
20240215,134100,974922750,14410,14410,14410,14410,23
|
|
20240215,134000,974591320,14410,14410,14410,14410,103
|
|
20240215,133900,973107090,14400,14400,14400,14400,52
|
|
20240215,133800,972358290,14400,14400,14400,14400,28
|
|
20240215,133700,971955090,14450,14400,14450,14400,149
|
|
20240215,133600,969804490,14400,14400,14400,14400,28
|
|
20240215,133500,969401290,14400,14400,14400,14400,0
|
|
20240215,133400,969401290,14400,14400,14400,14400,78
|
|
20240215,133300,968278090,14400,14400,14400,14400,32
|
|
20240215,133200,967817290,14400,14420,14420,14400,110
|
|
20240215,133100,966231790,14430,14400,14440,14400,2252
|
|
20240215,133000,933738600,14400,14400,14400,14400,28
|
|
20240215,132900,933335400,14400,14460,14460,14400,192
|
|
20240215,132800,930567360,14390,14390,14390,14390,28
|
|
20240215,132700,930164440,14390,14390,14390,14390,38
|
|
20240215,132600,929617620,14480,14360,14480,14360,528
|
|
20240215,132500,921988590,14360,14360,14360,14360,75
|
|
20240215,132400,920911590,14360,14390,14390,14360,1224
|
|
20240215,132300,903311150,14400,14400,14400,14400,10
|
|
20240215,132200,903167150,14400,14400,14400,14400,329
|
|
20240215,132100,898429550,14390,14390,14390,14390,73
|
|
20240215,132000,897379080,14390,14390,14390,14390,33
|
|
20240215,131900,896904210,14390,14390,14390,14390,39
|
|
20240215,131800,896343000,14380,14380,14380,14380,63
|
|
20240215,131700,895437060,14400,14400,14400,14400,281
|
|
20240215,131600,891390660,14400,14400,14400,14400,45
|
|
20240215,131500,890742660,14400,14400,14400,14400,24
|
|
20240215,131400,890397060,14400,14400,14400,14400,0
|
|
20240215,131300,890397060,14400,14400,14400,14400,129
|
|
20240215,131200,888539460,14400,14400,14400,14400,34
|
|
20240215,131100,888049860,14400,14400,14400,14400,268
|
|
20240215,131000,884190660,14380,14380,14380,14380,67
|
|
20240215,130900,883227200,14380,14380,14380,14380,43
|
|
20240215,130800,882608860,14380,14380,14380,14380,41
|
|
20240215,130700,882019280,14380,14380,14380,14380,68
|
|
20240215,130600,881041440,14380,14380,14380,14380,31
|
|
20240215,130500,880595660,14380,14390,14390,14380,33
|
|
20240215,130400,880120920,14400,14400,14400,14400,94
|
|
20240215,130300,878767320,14400,14410,14410,14400,35
|
|
20240215,130200,878263190,14410,14410,14410,14410,21
|
|
20240215,130100,877960580,14410,14410,14410,14410,12
|
|
20240215,130000,877787660,14410,14490,14490,14410,116
|
|
20240215,125900,876116020,14410,14480,14490,14410,82
|
|
20240215,125800,874930420,14400,14410,14410,14400,41
|
|
20240215,125700,874340000,14420,14440,14440,14420,70
|
|
20240215,125600,873329370,14450,14450,14450,14450,122
|
|
20240215,125500,871566470,14520,14480,14520,14460,52
|
|
20240215,125400,870814450,14530,14460,14530,14460,73
|
|
20240215,125300,869758800,14460,14460,14460,14460,31
|
|
20240215,125200,869310540,14460,14460,14460,14460,2
|
|
20240215,125100,869281620,14460,14460,14460,14460,70
|
|
20240215,125000,868269420,14460,14530,14530,14460,48
|
|
20240215,124900,867575270,14460,14460,14460,14460,30
|
|
20240215,124800,867141470,14530,14450,14530,14450,27
|
|
20240215,124700,866751240,14450,14450,14450,14450,113
|
|
20240215,124600,865118390,14530,14450,14530,14450,36
|
|
20240215,124500,864598110,14450,14450,14450,14450,41
|
|
20240215,124400,864005660,14450,14450,14450,14450,33
|
|
20240215,124300,863528810,14560,14560,14560,14450,64
|
|
20240215,124200,862601370,14450,14440,14600,14440,1085
|
|
20240215,124100,846789180,14450,14450,14450,14450,49
|
|
20240215,124000,846081130,14450,14450,14450,14450,1
|
|
20240215,123900,846066680,14460,14460,14460,14460,57
|
|
20240215,123800,845242460,14460,14460,14460,14460,117
|
|
20240215,123700,843550640,14460,14580,14580,14460,45
|
|
20240215,123600,842898620,14580,14460,14580,14460,99
|
|
20240215,123500,841466720,14600,14450,14600,14440,1049
|
|
20240215,123400,826160780,14430,14430,14430,14430,29
|
|
20240215,123300,825742310,14600,14360,14600,14360,2166
|
|
20240215,123200,794210520,14350,14350,14350,14350,69
|
|
20240215,123100,793220370,14350,14360,14360,14350,37
|
|
20240215,123000,792689410,14350,14360,14360,14350,35
|
|
20240215,122900,792186910,14360,14360,14360,14360,0
|
|
20240215,122800,792186910,14360,14390,14500,14360,194
|
|
20240215,122700,789390360,14350,14350,14350,14350,41
|
|
20240215,122600,788802010,14350,14350,14350,14350,31
|
|
20240215,122500,788357160,14350,14390,14390,14350,257
|
|
20240215,122400,784660330,14390,14390,14390,14390,34
|
|
20240215,122300,784171070,14390,14390,14390,14390,232
|
|
20240215,122200,780832590,14390,14390,14390,14390,58
|
|
20240215,122100,779997970,14400,14400,14400,14400,216
|
|
20240215,122000,776887570,14400,14400,14400,14400,36
|
|
20240215,121900,776369170,14460,14410,14460,14400,362
|
|
20240215,121800,771154830,14410,14410,14410,14410,26
|
|
20240215,121700,770780170,14400,14400,14400,14400,0
|
|
20240215,121600,770780170,14400,14410,14410,14400,58
|
|
20240215,121500,769944770,14400,14410,14410,14400,28
|
|
20240215,121400,769541550,14460,14400,14460,14400,54
|
|
20240215,121300,768763290,14400,14350,14400,14350,382
|
|
20240215,121200,763264790,14350,14360,14360,14350,66
|
|
20240215,121100,762317350,14360,14360,14360,14360,28
|
|
20240215,121000,761915270,14350,14360,14360,14350,39
|
|
20240215,120900,761355460,14360,14360,14360,14360,138
|
|
20240215,120800,759373780,14360,14360,14360,14360,288
|
|
20240215,120700,755238100,14360,14360,14360,14360,60
|
|
20240215,120600,754376500,14380,14380,14380,14380,5
|
|
20240215,120500,754304600,14390,14390,14390,14380,51
|
|
20240215,120400,753571140,14390,14390,14390,14390,40
|
|
20240215,120300,752995540,14400,14390,14460,14390,117
|
|
20240215,120200,751311200,14390,14390,14390,14350,177
|
|
20240215,120100,748765730,14390,14350,14390,14350,439
|
|
20240215,120000,742453320,14340,14340,14340,14340,36
|
|
20240215,115900,741937080,14340,14340,14340,14340,46
|
|
20240215,115800,741277440,14340,14350,14350,14340,29
|
|
20240215,115700,740861470,14340,14340,14340,14340,37
|
|
20240215,115600,740330890,14380,14380,14380,14380,16
|
|
20240215,115500,740100810,14340,14340,14340,14340,23
|
|
20240215,115400,739770990,14340,14340,14340,14340,41
|
|
20240215,115300,739183050,14340,14350,14370,14340,134
|
|
20240215,115200,737258660,14330,14330,14330,14330,45
|
|
20240215,115100,736613810,14340,14340,14340,14340,37
|
|
20240215,115000,736083230,14320,14320,14320,14320,27
|
|
20240215,114900,735696590,14320,14320,14320,14320,42
|
|
20240215,114800,735095150,14320,14330,14330,14320,90
|
|
20240215,114700,733805500,14330,14330,14330,14330,36
|
|
20240215,114600,733289620,14330,14330,14330,14330,30
|
|
20240215,114500,732859720,14330,14320,14330,14320,110
|
|
20240215,114400,731283770,14320,14330,14330,14320,1292
|
|
20240215,114300,712772700,14330,14340,14340,14330,214
|
|
20240215,114200,709704360,14340,14340,14340,14340,227
|
|
20240215,114100,706449180,14340,14340,14340,14340,260
|
|
20240215,114000,702720780,14380,14340,14380,14340,27
|
|
20240215,113900,702333560,14340,14340,14340,14340,32
|
|
20240215,113800,701874680,14330,14330,14330,14330,46
|
|
20240215,113700,701215500,14330,14330,14330,14330,32
|
|
20240215,113600,700756940,14330,14330,14330,14330,724
|
|
20240215,113500,690382020,14330,14330,14330,14330,37
|
|
20240215,113400,689851810,14330,14370,14370,14330,1801
|
|
20240215,113300,664007520,14360,14360,14370,14360,93
|
|
20240215,113200,662671540,14350,14360,14370,14350,309
|
|
20240215,113100,658236740,14360,14370,14370,14360,147
|
|
20240215,113000,656125720,14360,14370,14370,14360,445
|
|
20240215,112900,649731490,14370,14370,14370,14370,37
|
|
20240215,112800,649199800,14370,14370,14370,14370,79
|
|
20240215,112700,648064570,14370,14370,14370,14370,32
|
|
20240215,112600,647604730,14370,14370,14370,14370,34
|
|
20240215,112500,647116150,14380,14390,14390,14380,620
|
|
20240215,112400,638198130,14390,14390,14390,14390,141
|
|
20240215,112300,636169140,14400,14400,14400,14400,416
|
|
20240215,112200,630178740,14400,14400,14400,14400,96
|
|
20240215,112100,628796340,14400,14400,14400,14400,51
|
|
20240215,112000,628061940,14400,14410,14410,14400,241
|
|
20240215,111900,624589830,14410,14410,14410,14410,39
|
|
20240215,111800,624027840,14410,14410,14410,14410,32
|
|
20240215,111700,623566720,14460,14420,14460,14410,60
|
|
20240215,111600,622701400,14410,14400,14410,14400,220
|
|
20240215,111500,619531580,14400,14400,14410,14400,270
|
|
20240215,111400,615643430,14400,14400,14400,14400,92
|
|
20240215,111300,614318630,14460,14400,14460,14400,18
|
|
20240215,111200,614058470,14410,14420,14420,14410,40
|
|
20240215,111100,613482060,14410,14460,14460,14410,80
|
|
20240215,111000,612326660,14410,14460,14460,14410,45
|
|
20240215,110900,611677460,14410,14410,14410,14410,137
|
|
20240215,110800,609703290,14410,14420,14420,14410,199
|
|
20240215,110700,606834160,14420,14420,14420,14420,251
|
|
20240215,110600,603214740,14420,14460,14460,14420,34
|
|
20240215,110500,602724400,14430,14450,14450,14430,35
|
|
20240215,110400,602219330,14450,14430,14450,14430,34
|
|
20240215,110300,601728610,14460,14420,14460,14420,102
|
|
20240215,110200,600256850,14420,14420,14420,14420,33
|
|
20240215,110100,599780990,14420,14460,14460,14420,129
|
|
20240215,110000,597920750,14420,14420,14420,14420,50
|
|
20240215,105900,597199750,14430,14430,14430,14430,29
|
|
20240215,105800,596781280,14430,14430,14460,14430,117
|
|
20240215,105700,595092850,14430,14460,14460,14430,591
|
|
20240215,105600,586559010,14460,14460,14460,14440,59
|
|
20240215,105500,585706530,14450,14460,14460,14450,331
|
|
20240215,105400,580922270,14460,14460,14460,14460,28
|
|
20240215,105300,580517390,14450,14490,14490,14450,40
|
|
20240215,105200,579939280,14450,14450,14460,14450,167
|
|
20240215,105100,577526120,14440,14460,14460,14440,29
|
|
20240215,105000,577107140,14460,14450,14460,14450,170
|
|
20240215,104900,574649840,14440,14450,14450,14440,89
|
|
20240215,104800,573364110,14460,14480,14480,14460,423
|
|
20240215,104700,567246570,14470,14480,14520,14470,66
|
|
20240215,104600,566290250,14460,14510,14510,14460,1511
|
|
20240215,104500,544412150,14510,14590,14590,14510,49
|
|
20240215,104400,543700210,14500,14500,14500,14500,0
|
|
20240215,104300,543700210,14500,14500,14500,14500,8
|
|
20240215,104200,543584210,14500,14490,14640,14490,231
|
|
20240215,104100,540226510,14500,14490,14500,14490,24
|
|
20240215,104000,539878720,14490,14470,14490,14470,160
|
|
20240215,103900,537560640,14470,14480,14480,14470,432
|
|
20240215,103800,531307670,14490,14490,14490,14490,8
|
|
20240215,103700,531191750,14490,14480,14490,14480,52
|
|
20240215,103600,530438290,14490,14490,14490,14490,11
|
|
20240215,103500,530278900,14490,14490,14490,14490,14
|
|
20240215,103400,530076040,14470,14470,14470,14470,50
|
|
20240215,103300,529352540,14470,14460,14470,14460,288
|
|
20240215,103200,525187560,14460,14460,14460,14460,3
|
|
20240215,103100,525144180,14450,14490,14490,14450,105
|
|
20240215,103000,523622820,14490,14490,14490,14490,0
|
|
20240215,102900,523622820,14490,14490,14490,14490,0
|
|
20240215,102800,523622820,14490,14490,14490,14490,1
|
|
20240215,102700,523608330,14490,14490,14490,14490,0
|
|
20240215,102600,523608330,14490,14490,14490,14490,20
|
|
20240215,102500,523318530,14500,14500,14500,14500,1
|
|
20240215,102400,523304030,14420,14430,14430,14420,300
|
|
20240215,102300,518977870,14430,14420,14430,14420,100
|
|
20240215,102200,517535280,14410,14410,14410,14400,295
|
|
20240215,102100,513286330,14410,14420,14420,14400,714
|
|
20240215,102000,502999940,14430,14470,14470,14430,1157
|
|
20240215,101900,486282450,14480,14480,14480,14480,28
|
|
20240215,101800,485877010,14480,14480,14480,14480,292
|
|
20240215,101700,481648850,14480,14480,14480,14480,0
|
|
20240215,101600,481648850,14480,14480,14480,14480,22
|
|
20240215,101500,481330290,14480,14510,14510,14480,904
|
|
20240215,101400,468231710,14510,14540,14540,14510,392
|
|
20240215,101300,462537480,14580,14580,14580,14580,0
|
|
20240215,101200,462537480,14580,14580,14580,14580,10
|
|
20240215,101100,462391680,14580,14500,14580,14500,290
|
|
20240215,101000,458185880,14500,14510,14510,14500,1275
|
|
20240215,100900,439694920,14510,14540,14540,14500,1479
|
|
20240215,100800,418225030,14540,14540,14540,14540,223
|
|
20240215,100700,414982610,14540,14540,14550,14540,48
|
|
20240215,100600,414284590,14520,14550,14550,14520,699
|
|
20240215,100500,404128880,14540,14580,14580,14540,815
|
|
20240215,100400,392264580,14580,14580,14580,14580,0
|
|
20240215,100300,392264580,14580,14580,14580,14580,1
|
|
20240215,100200,392250000,14590,14600,14670,14590,128
|
|
20240215,100100,390382330,14600,14600,14680,14600,60
|
|
20240215,100000,389505690,14600,14600,14600,14600,39
|
|
20240215,095900,388936290,14600,14600,14600,14600,2
|
|
20240215,095800,388907090,14570,14570,14570,14570,0
|
|
20240215,095700,388907090,14570,14570,14570,14570,1
|
|
20240215,095600,388892520,14570,14570,14570,14570,602
|
|
20240215,095500,380121380,14570,14570,14570,14570,1
|
|
20240215,095400,380106810,14570,14600,14600,14570,387
|
|
20240215,095300,374465320,14560,14590,14590,14560,224
|
|
20240215,095200,371200100,14590,14610,14610,14590,222
|
|
20240215,095100,367959080,14600,14600,14600,14600,1
|
|
20240215,095000,367944480,14600,14680,14680,14600,14
|
|
20240215,094900,367739410,14690,14690,14690,14690,5
|
|
20240215,094800,367665960,14690,14690,14690,14690,38
|
|
20240215,094700,367107740,14700,14680,14700,14680,644
|
|
20240215,094600,357642280,14700,14660,14700,14660,25
|
|
20240215,094500,357275510,14670,14660,14700,14660,125
|
|
20240215,094400,355441680,14540,14640,14640,14540,402
|
|
20240215,094300,349583140,14640,14620,14670,14620,526
|
|
20240215,094200,341878720,14630,14570,14640,14570,118
|
|
20240215,094100,340153880,14650,14650,14650,14650,0
|
|
20240215,094000,340153880,14650,14560,14650,14560,300
|
|
20240215,093900,335775310,14550,14550,14550,14550,2
|
|
20240215,093800,335746210,14560,14560,14570,14560,71
|
|
20240215,093700,334711840,14560,14560,14560,14560,40
|
|
20240215,093600,334129440,14570,14550,14570,14550,25
|
|
20240215,093500,333765480,14550,14550,14550,14550,8
|
|
20240215,093400,333649080,14560,14540,14560,14540,18
|
|
20240215,093300,333387160,14540,14550,14550,14540,541
|
|
20240215,093200,325520340,14550,14550,14550,14540,701
|
|
20240215,093100,315327410,14560,14520,14560,14520,311
|
|
20240215,093000,310805820,14500,14500,14500,14500,9
|
|
20240215,092900,310675320,14500,14500,14500,14500,97
|
|
20240215,092800,309268820,14500,14500,14500,14500,379
|
|
20240215,092700,303773320,14500,14500,14500,14500,1572
|
|
20240215,092600,280979320,14500,14510,14570,14500,669
|
|
20240215,092500,271275430,14510,14560,14570,14510,427
|
|
20240215,092400,265065840,14510,14510,14510,14510,50
|
|
20240215,092300,264340340,14570,14500,14570,14500,321
|
|
20240215,092200,259683880,14500,14570,14570,14500,802
|
|
20240215,092100,248047920,14570,14570,14570,14570,3
|
|
20240215,092000,248004210,14570,14520,14570,14520,285
|
|
20240215,091900,243865810,14520,14530,14570,14500,1185
|
|
20240215,091800,226674390,14520,14540,14540,14520,1216
|
|
20240215,091700,208996230,14540,14540,14540,14540,6
|
|
20240215,091600,208908990,14540,14550,14550,14540,1461
|
|
20240215,091500,187661420,14570,14550,14570,14540,125
|
|
20240215,091400,185843180,14550,14570,14570,14550,236
|
|
20240215,091300,182408150,14630,14630,14630,14610,23
|
|
20240215,091200,182071730,14640,14640,14640,14640,25
|
|
20240215,091100,181705730,14640,14540,14640,14540,281
|
|
20240215,091000,177619890,14650,14550,14650,14550,400
|
|
20240215,090900,171788720,14510,14630,14640,14510,824
|
|
20240215,090800,159793460,14640,14690,14690,14640,565
|
|
20240215,090700,151517050,14730,14690,14730,14690,109
|
|
20240215,090600,149914320,14690,14730,14730,14690,2826
|
|
20240215,090500,108385890,14720,14720,14720,14710,410
|
|
20240215,090400,102353080,14720,14810,14810,14720,1034
|
|
20240215,090300,87113180,14780,14750,14820,14740,512
|
|
20240215,090200,79542960,14790,14940,14940,14710,2475
|
|
20240215,090100,42959980,14950,14830,14990,14820,583
|
|
20240215,090000,34246130,15000,14950,15000,14810,2288
|