747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,212400,907784770,14360,14360,14360,14360,1665
|
|
20240219,212300,907784770,14360,14360,14360,14360,0
|
|
20240219,212200,907784770,14360,14360,14360,14360,0
|
|
20240219,212100,907784770,14360,14360,14360,14360,0
|
|
20240219,212000,907784770,14360,14360,14360,14360,0
|
|
20240219,211900,907784770,14360,14360,14360,14360,0
|
|
20240219,211800,907784770,14360,14360,14360,14360,0
|
|
20240219,211700,907784770,14360,14360,14360,14360,0
|
|
20240219,211600,907784770,14360,14360,14360,14360,0
|
|
20240219,211500,907784770,14360,14360,14360,14360,0
|
|
20240219,211400,907784770,14360,14360,14360,14360,0
|
|
20240219,211300,907784770,14360,14360,14360,14360,0
|
|
20240219,211200,907784770,14360,14360,14360,14360,0
|
|
20240219,211100,907784770,14360,14360,14360,14360,0
|
|
20240219,211000,907784770,14360,14360,14360,14360,0
|
|
20240219,210900,907784770,14360,14360,14360,14360,0
|
|
20240219,210800,907784770,14360,14360,14360,14360,0
|
|
20240219,210700,907784770,14360,14360,14360,14360,0
|
|
20240219,210600,907784770,14360,14360,14360,14360,0
|
|
20240219,210500,907784770,14360,14360,14360,14360,0
|
|
20240219,210400,907784770,14360,14360,14360,14360,0
|
|
20240219,210300,907784770,14360,14360,14360,14360,0
|
|
20240219,210200,907784770,14360,14360,14360,14360,0
|
|
20240219,210100,907784770,14360,14360,14360,14360,0
|
|
20240219,210000,907784770,14360,14360,14360,14360,0
|
|
20240219,205900,907784770,14360,14360,14360,14360,0
|
|
20240219,205800,907784770,14360,14360,14360,14360,0
|
|
20240219,205700,907784770,14360,14360,14360,14360,0
|
|
20240219,205600,907784770,14360,14360,14360,14360,0
|
|
20240219,205500,907784770,14360,14360,14360,14360,0
|
|
20240219,205400,907784770,14360,14360,14360,14360,1665
|
|
20240219,205300,907784770,14360,14360,14360,14360,0
|
|
20240219,205200,907784770,14360,14360,14360,14360,0
|
|
20240219,205100,907784770,14360,14360,14360,14360,0
|
|
20240219,205000,907784770,14360,14360,14360,14360,0
|
|
20240219,204900,907784770,14360,14360,14360,14360,0
|
|
20240219,204800,907784770,14360,14360,14360,14360,0
|
|
20240219,204700,907784770,14360,14360,14360,14360,0
|
|
20240219,204600,907784770,14360,14360,14360,14360,0
|
|
20240219,204500,907784770,14360,14360,14360,14360,0
|
|
20240219,204400,907784770,14360,14360,14360,14360,0
|
|
20240219,204300,907784770,14360,14360,14360,14360,0
|
|
20240219,204200,907784770,14360,14360,14360,14360,0
|
|
20240219,204100,907784770,14360,14360,14360,14360,0
|
|
20240219,204000,907784770,14360,14360,14360,14360,0
|
|
20240219,203900,907784770,14360,14360,14360,14360,0
|
|
20240219,203800,907784770,14360,14360,14360,14360,0
|
|
20240219,203700,907784770,14360,14360,14360,14360,0
|
|
20240219,203600,907784770,14360,14360,14360,14360,0
|
|
20240219,203500,907784770,14360,14360,14360,14360,0
|
|
20240219,203400,907784770,14360,14360,14360,14360,0
|
|
20240219,203300,907784770,14360,14360,14360,14360,0
|
|
20240219,203200,907784770,14360,14360,14360,14360,0
|
|
20240219,203100,907784770,14360,14360,14360,14360,0
|
|
20240219,203000,907784770,14360,14360,14360,14360,0
|
|
20240219,202900,907784770,14360,14360,14360,14360,0
|
|
20240219,202800,907784770,14360,14360,14360,14360,0
|
|
20240219,202700,907784770,14360,14360,14360,14360,0
|
|
20240219,202600,907784770,14360,14360,14360,14360,0
|
|
20240219,202500,907784770,14360,14360,14360,14360,0
|
|
20240219,202400,907784770,14360,14360,14360,14360,1665
|
|
20240219,202300,907784770,14360,14360,14360,14360,0
|
|
20240219,202200,907784770,14360,14360,14360,14360,0
|
|
20240219,202100,907784770,14360,14360,14360,14360,0
|
|
20240219,202000,907784770,14360,14360,14360,14360,0
|
|
20240219,201900,907784770,14360,14360,14360,14360,0
|
|
20240219,201800,907784770,14360,14360,14360,14360,0
|
|
20240219,201700,907784770,14360,14360,14360,14360,0
|
|
20240219,201600,907784770,14360,14360,14360,14360,0
|
|
20240219,201500,907784770,14360,14360,14360,14360,0
|
|
20240219,201400,907784770,14360,14360,14360,14360,0
|
|
20240219,201300,907784770,14360,14360,14360,14360,0
|
|
20240219,201200,907784770,14360,14360,14360,14360,0
|
|
20240219,201100,907784770,14360,14360,14360,14360,0
|
|
20240219,201000,907784770,14360,14360,14360,14360,0
|
|
20240219,200900,907784770,14360,14360,14360,14360,0
|
|
20240219,200800,907784770,14360,14360,14360,14360,0
|
|
20240219,200700,907784770,14360,14360,14360,14360,0
|
|
20240219,200600,907784770,14360,14360,14360,14360,0
|
|
20240219,200500,907784770,14360,14360,14360,14360,0
|
|
20240219,200400,907784770,14360,14360,14360,14360,0
|
|
20240219,200300,907784770,14360,14360,14360,14360,0
|
|
20240219,200200,907784770,14360,14360,14360,14360,0
|
|
20240219,200100,907784770,14360,14360,14360,14360,0
|
|
20240219,200000,907784770,14360,14360,14360,14360,0
|
|
20240219,195900,907784770,14360,14360,14360,14360,0
|
|
20240219,195800,907784770,14360,14360,14360,14360,0
|
|
20240219,195700,907784770,14360,14360,14360,14360,0
|
|
20240219,195600,907784770,14360,14360,14360,14360,0
|
|
20240219,195500,907784770,14360,14360,14360,14360,0
|
|
20240219,195400,907784770,14360,14360,14360,14360,1665
|
|
20240219,195300,907784770,14360,14360,14360,14360,0
|
|
20240219,195200,907784770,14360,14360,14360,14360,0
|
|
20240219,195100,907784770,14360,14360,14360,14360,0
|
|
20240219,195000,907784770,14360,14360,14360,14360,0
|
|
20240219,194900,907784770,14360,14360,14360,14360,0
|
|
20240219,194800,907784770,14360,14360,14360,14360,0
|
|
20240219,194700,907784770,14360,14360,14360,14360,0
|
|
20240219,194600,907784770,14360,14360,14360,14360,0
|
|
20240219,194500,907784770,14360,14360,14360,14360,0
|
|
20240219,194400,907784770,14360,14360,14360,14360,0
|
|
20240219,194300,907784770,14360,14360,14360,14360,0
|
|
20240219,194200,907784770,14360,14360,14360,14360,0
|
|
20240219,194100,907784770,14360,14360,14360,14360,0
|
|
20240219,194000,907784770,14360,14360,14360,14360,0
|
|
20240219,193900,907784770,14360,14360,14360,14360,0
|
|
20240219,193800,907784770,14360,14360,14360,14360,0
|
|
20240219,193700,907784770,14360,14360,14360,14360,0
|
|
20240219,193600,907784770,14360,14360,14360,14360,0
|
|
20240219,193500,907784770,14360,14360,14360,14360,0
|
|
20240219,193400,907784770,14360,14360,14360,14360,0
|
|
20240219,193300,907784770,14360,14360,14360,14360,0
|
|
20240219,193200,907784770,14360,14360,14360,14360,0
|
|
20240219,193100,907784770,14360,14360,14360,14360,0
|
|
20240219,193000,907784770,14360,14360,14360,14360,0
|
|
20240219,192900,907784770,14360,14360,14360,14360,0
|
|
20240219,192800,907784770,14360,14360,14360,14360,0
|
|
20240219,192700,907784770,14360,14360,14360,14360,0
|
|
20240219,192600,907784770,14360,14360,14360,14360,0
|
|
20240219,192500,907784770,14360,14360,14360,14360,0
|
|
20240219,192400,907784770,14360,14360,14360,14360,1665
|
|
20240219,192300,907784770,14360,14360,14360,14360,0
|
|
20240219,192200,907784770,14360,14360,14360,14360,0
|
|
20240219,192100,907784770,14360,14360,14360,14360,0
|
|
20240219,192000,907784770,14360,14360,14360,14360,0
|
|
20240219,191900,907784770,14360,14360,14360,14360,0
|
|
20240219,191800,907784770,14360,14360,14360,14360,0
|
|
20240219,191700,907784770,14360,14360,14360,14360,0
|
|
20240219,191600,907784770,14360,14360,14360,14360,0
|
|
20240219,191500,907784770,14360,14360,14360,14360,0
|
|
20240219,191400,907784770,14360,14360,14360,14360,0
|
|
20240219,191300,907784770,14360,14360,14360,14360,0
|
|
20240219,191200,907784770,14360,14360,14360,14360,0
|
|
20240219,191100,907784770,14360,14360,14360,14360,0
|
|
20240219,191000,907784770,14360,14360,14360,14360,0
|
|
20240219,190900,907784770,14360,14360,14360,14360,0
|
|
20240219,190800,907784770,14360,14360,14360,14360,0
|
|
20240219,190700,907784770,14360,14360,14360,14360,0
|
|
20240219,190600,907784770,14360,14360,14360,14360,0
|
|
20240219,190500,907784770,14360,14360,14360,14360,0
|
|
20240219,190400,907784770,14360,14360,14360,14360,0
|
|
20240219,190300,907784770,14360,14360,14360,14360,0
|
|
20240219,190200,907784770,14360,14360,14360,14360,0
|
|
20240219,190100,907784770,14360,14360,14360,14360,0
|
|
20240219,190000,907784770,14360,14360,14360,14360,0
|
|
20240219,185900,907784770,14360,14360,14360,14360,0
|
|
20240219,185800,907784770,14360,14360,14360,14360,0
|
|
20240219,185700,907784770,14360,14360,14360,14360,0
|
|
20240219,185600,907784770,14360,14360,14360,14360,0
|
|
20240219,185500,907784770,14360,14360,14360,14360,0
|
|
20240219,185400,907784770,14360,14360,14360,14360,1665
|
|
20240219,185300,907784770,14360,14360,14360,14360,0
|
|
20240219,185200,907784770,14360,14360,14360,14360,0
|
|
20240219,185100,907784770,14360,14360,14360,14360,0
|
|
20240219,185000,907784770,14360,14360,14360,14360,0
|
|
20240219,184900,907784770,14360,14360,14360,14360,0
|
|
20240219,184800,907784770,14360,14360,14360,14360,0
|
|
20240219,184700,907784770,14360,14360,14360,14360,0
|
|
20240219,184600,907784770,14360,14360,14360,14360,0
|
|
20240219,184500,907784770,14360,14360,14360,14360,0
|
|
20240219,184400,907784770,14360,14360,14360,14360,0
|
|
20240219,184300,907784770,14360,14360,14360,14360,0
|
|
20240219,184200,907784770,14360,14360,14360,14360,0
|
|
20240219,184100,907784770,14360,14360,14360,14360,0
|
|
20240219,184000,907784770,14360,14360,14360,14360,0
|
|
20240219,183900,907784770,14360,14360,14360,14360,0
|
|
20240219,183800,907784770,14360,14360,14360,14360,0
|
|
20240219,183700,907784770,14360,14360,14360,14360,0
|
|
20240219,183600,907784770,14360,14360,14360,14360,0
|
|
20240219,183500,907784770,14360,14360,14360,14360,0
|
|
20240219,183400,907784770,14360,14360,14360,14360,0
|
|
20240219,183300,907784770,14360,14360,14360,14360,0
|
|
20240219,183200,907784770,14360,14360,14360,14360,0
|
|
20240219,183100,907784770,14360,14360,14360,14360,0
|
|
20240219,183000,907784770,14360,14360,14360,14360,0
|
|
20240219,182900,907784770,14360,14360,14360,14360,0
|
|
20240219,182800,907784770,14360,14360,14360,14360,0
|
|
20240219,182700,907784770,14360,14360,14360,14360,0
|
|
20240219,182600,907784770,14360,14360,14360,14360,0
|
|
20240219,182500,907784770,14360,14360,14360,14360,0
|
|
20240219,182400,907784770,14360,14360,14360,14360,1665
|
|
20240219,182300,907784770,14360,14360,14360,14360,0
|
|
20240219,182200,907784770,14360,14360,14360,14360,0
|
|
20240219,182100,907784770,14360,14360,14360,14360,0
|
|
20240219,182000,907784770,14360,14360,14360,14360,0
|
|
20240219,181900,907784770,14360,14360,14360,14360,0
|
|
20240219,181800,907784770,14360,14360,14360,14360,0
|
|
20240219,181700,907784770,14360,14360,14360,14360,0
|
|
20240219,181600,907784770,14360,14360,14360,14360,0
|
|
20240219,181500,907784770,14360,14360,14360,14360,0
|
|
20240219,181400,907784770,14360,14360,14360,14360,0
|
|
20240219,181300,907784770,14360,14360,14360,14360,0
|
|
20240219,181200,907784770,14360,14360,14360,14360,0
|
|
20240219,181100,907784770,14360,14360,14360,14360,0
|
|
20240219,181000,907784770,14360,14360,14360,14360,0
|
|
20240219,180900,907784770,14360,14360,14360,14360,0
|
|
20240219,180800,907784770,14360,14360,14360,14360,0
|
|
20240219,180700,907784770,14360,14360,14360,14360,0
|
|
20240219,180600,907784770,14360,14360,14360,14360,0
|
|
20240219,180500,907784770,14360,14360,14360,14360,0
|
|
20240219,180400,907784770,14360,14360,14360,14360,0
|
|
20240219,180300,907784770,14360,14360,14360,14360,0
|
|
20240219,180200,907784770,14360,14360,14360,14360,0
|
|
20240219,180100,907784770,14360,14360,14360,14360,0
|
|
20240219,180000,907784770,14360,14360,14360,14360,0
|
|
20240219,175900,907784770,14360,14360,14360,14360,0
|
|
20240219,175800,907784770,14360,14360,14360,14360,0
|
|
20240219,175700,907784770,14360,14360,14360,14360,0
|
|
20240219,175600,907784770,14360,14360,14360,14360,0
|
|
20240219,175500,907784770,14360,14360,14360,14360,0
|
|
20240219,175400,907784770,14360,14360,14360,14360,1665
|
|
20240219,175300,907784770,14360,14360,14360,14360,0
|
|
20240219,175200,907784770,14360,14360,14360,14360,0
|
|
20240219,175100,907784770,14360,14360,14360,14360,0
|
|
20240219,175000,907784770,14360,14360,14360,14360,0
|
|
20240219,174900,907784770,14360,14360,14360,14360,0
|
|
20240219,174800,907784770,14360,14360,14360,14360,0
|
|
20240219,174700,907784770,14360,14360,14360,14360,0
|
|
20240219,174600,907784770,14360,14360,14360,14360,0
|
|
20240219,174500,907784770,14360,14360,14360,14360,0
|
|
20240219,174400,907784770,14360,14360,14360,14360,0
|
|
20240219,174300,907784770,14360,14360,14360,14360,0
|
|
20240219,174200,907784770,14360,14360,14360,14360,0
|
|
20240219,174100,907784770,14360,14360,14360,14360,0
|
|
20240219,174000,907784770,14360,14360,14360,14360,0
|
|
20240219,173900,907784770,14360,14360,14360,14360,0
|
|
20240219,173800,907784770,14360,14360,14360,14360,0
|
|
20240219,173700,907784770,14360,14360,14360,14360,0
|
|
20240219,173600,907784770,14360,14360,14360,14360,0
|
|
20240219,173500,907784770,14360,14360,14360,14360,0
|
|
20240219,173400,907784770,14360,14360,14360,14360,0
|
|
20240219,173300,907784770,14360,14360,14360,14360,0
|
|
20240219,173200,907784770,14360,14360,14360,14360,0
|
|
20240219,173100,907784770,14360,14360,14360,14360,0
|
|
20240219,173000,907784770,14360,14360,14360,14360,0
|
|
20240219,172900,907784770,14360,14360,14360,14360,0
|
|
20240219,172800,907784770,14360,14360,14360,14360,0
|
|
20240219,172700,907784770,14360,14360,14360,14360,0
|
|
20240219,172600,907784770,14360,14360,14360,14360,0
|
|
20240219,172500,907784770,14360,14360,14360,14360,0
|
|
20240219,172400,907784770,14360,14360,14360,14360,1665
|
|
20240219,172300,907784770,14360,14360,14360,14360,0
|
|
20240219,172200,907784770,14360,14360,14360,14360,0
|
|
20240219,172100,907784770,14360,14360,14360,14360,0
|
|
20240219,172000,907784770,14360,14360,14360,14360,0
|
|
20240219,171900,907784770,14360,14360,14360,14360,0
|
|
20240219,171800,907784770,14360,14360,14360,14360,0
|
|
20240219,171700,907784770,14360,14360,14360,14360,0
|
|
20240219,171600,907784770,14360,14360,14360,14360,0
|
|
20240219,171500,907784770,14360,14360,14360,14360,0
|
|
20240219,171400,907784770,14360,14360,14360,14360,0
|
|
20240219,171300,907784770,14360,14360,14360,14360,0
|
|
20240219,171200,907784770,14360,14360,14360,14360,0
|
|
20240219,171100,907784770,14360,14360,14360,14360,0
|
|
20240219,171000,907784770,14360,14360,14360,14360,0
|
|
20240219,170900,907784770,14360,14360,14360,14360,0
|
|
20240219,170800,907784770,14360,14360,14360,14360,0
|
|
20240219,170700,907784770,14360,14360,14360,14360,0
|
|
20240219,170600,907784770,14360,14360,14360,14360,0
|
|
20240219,170500,907784770,14360,14360,14360,14360,0
|
|
20240219,170400,907784770,14360,14360,14360,14360,0
|
|
20240219,170300,907784770,14360,14360,14360,14360,0
|
|
20240219,170200,907784770,14360,14360,14360,14360,0
|
|
20240219,170100,907784770,14360,14360,14360,14360,0
|
|
20240219,170000,907784770,14360,14360,14360,14360,0
|
|
20240219,165900,907784770,14360,14360,14360,14360,0
|
|
20240219,165800,907784770,14360,14360,14360,14360,0
|
|
20240219,165700,907784770,14360,14360,14360,14360,0
|
|
20240219,165600,907784770,14360,14360,14360,14360,0
|
|
20240219,165500,907784770,14360,14360,14360,14360,0
|
|
20240219,165400,907784770,14360,14360,14360,14360,1665
|
|
20240219,165300,907784770,14360,14360,14360,14360,0
|
|
20240219,165200,907784770,14360,14360,14360,14360,0
|
|
20240219,165100,907784770,14360,14360,14360,14360,0
|
|
20240219,165000,907784770,14360,14360,14360,14360,0
|
|
20240219,164900,907784770,14360,14360,14360,14360,0
|
|
20240219,164800,907784770,14360,14360,14360,14360,0
|
|
20240219,164700,907784770,14360,14360,14360,14360,0
|
|
20240219,164600,907784770,14360,14360,14360,14360,0
|
|
20240219,164500,907784770,14360,14360,14360,14360,0
|
|
20240219,164400,907784770,14360,14360,14360,14360,0
|
|
20240219,164300,907784770,14360,14360,14360,14360,0
|
|
20240219,164200,907784770,14360,14360,14360,14360,0
|
|
20240219,164100,907784770,14360,14360,14360,14360,0
|
|
20240219,164000,907784770,14360,14360,14360,14360,0
|
|
20240219,163900,907784770,14360,14360,14360,14360,0
|
|
20240219,163800,907784770,14360,14360,14360,14360,0
|
|
20240219,163700,907784770,14360,14360,14360,14360,0
|
|
20240219,163600,907784770,14360,14360,14360,14360,0
|
|
20240219,163500,907784770,14360,14360,14360,14360,0
|
|
20240219,163400,907784770,14360,14360,14360,14360,0
|
|
20240219,163300,907784770,14360,14360,14360,14360,0
|
|
20240219,163200,907784770,14360,14360,14360,14360,0
|
|
20240219,163100,907784770,14360,14360,14360,14360,0
|
|
20240219,163000,907784770,14360,14360,14360,14360,0
|
|
20240219,162900,907784770,14360,14360,14360,14360,0
|
|
20240219,162800,907784770,14360,14360,14360,14360,0
|
|
20240219,162700,907784770,14360,14360,14360,14360,0
|
|
20240219,162600,907784770,14360,14360,14360,14360,0
|
|
20240219,162500,907784770,14360,14360,14360,14360,0
|
|
20240219,162400,907784770,14360,14360,14360,14360,1665
|
|
20240219,162300,907784770,14360,14360,14360,14360,0
|
|
20240219,162200,907784770,14360,14360,14360,14360,0
|
|
20240219,162100,907784770,14360,14360,14360,14360,0
|
|
20240219,162000,907784770,14360,14360,14360,14360,0
|
|
20240219,161900,907784770,14360,14360,14360,14360,0
|
|
20240219,161800,907784770,14360,14360,14360,14360,0
|
|
20240219,161700,907784770,14360,14360,14360,14360,0
|
|
20240219,161600,907784770,14360,14360,14360,14360,0
|
|
20240219,161500,907784770,14360,14360,14360,14360,0
|
|
20240219,161400,907784770,14360,14360,14360,14360,0
|
|
20240219,161300,907784770,14360,14360,14360,14360,0
|
|
20240219,161200,907784770,14360,14360,14360,14360,0
|
|
20240219,161100,907784770,14360,14360,14360,14360,0
|
|
20240219,161000,907784770,14360,14360,14360,14360,0
|
|
20240219,160900,907784770,14360,14360,14360,14360,0
|
|
20240219,160800,907784770,14360,14360,14360,14360,0
|
|
20240219,160700,907784770,14360,14360,14360,14360,0
|
|
20240219,160600,907784770,14360,14360,14360,14360,0
|
|
20240219,160500,907784770,14360,14360,14360,14360,0
|
|
20240219,160400,907784770,14360,14360,14360,14360,0
|
|
20240219,160300,907784770,14360,14360,14360,14360,0
|
|
20240219,160200,907784770,14360,14360,14360,14360,0
|
|
20240219,160100,907784770,14360,14360,14360,14360,0
|
|
20240219,160000,907784770,14360,14360,14360,14360,0
|
|
20240219,155900,907784770,14360,14360,14360,14360,0
|
|
20240219,155800,907784770,14360,14360,14360,14360,0
|
|
20240219,155700,907784770,14360,14360,14360,14360,0
|
|
20240219,155600,907784770,14360,14360,14360,14360,0
|
|
20240219,155500,907784770,14360,14360,14360,14360,0
|
|
20240219,155400,907784770,14360,14360,14360,14360,1665
|
|
20240219,155300,907784770,14360,14360,14360,14360,0
|
|
20240219,155200,907784770,14360,14360,14360,14360,0
|
|
20240219,155100,907784770,14360,14360,14360,14360,0
|
|
20240219,155000,907784770,14360,14360,14360,14360,0
|
|
20240219,154900,907784770,14360,14360,14360,14360,0
|
|
20240219,154800,907784770,14360,14360,14360,14360,0
|
|
20240219,154700,907784770,14360,14360,14360,14360,0
|
|
20240219,154600,907784770,14360,14360,14360,14360,0
|
|
20240219,154500,907784770,14360,14360,14360,14360,0
|
|
20240219,154400,907784770,14360,14360,14360,14360,0
|
|
20240219,154300,907784770,14360,14360,14360,14360,0
|
|
20240219,154200,907784770,14360,14360,14360,14360,0
|
|
20240219,154100,907784770,14360,14360,14360,14360,0
|
|
20240219,154000,907784770,14360,14360,14360,14360,0
|
|
20240219,153900,907784770,14360,14360,14360,14360,0
|
|
20240219,153800,907784770,14360,14360,14360,14360,0
|
|
20240219,153700,907784770,14360,14360,14360,14360,0
|
|
20240219,153600,907784770,14360,14360,14360,14360,0
|
|
20240219,153500,907784770,14360,14360,14360,14360,0
|
|
20240219,153400,907784770,14360,14360,14360,14360,0
|
|
20240219,153300,907784770,14360,14360,14360,14360,0
|
|
20240219,153200,907784770,14360,14360,14360,14360,0
|
|
20240219,153100,907784770,14360,14360,14360,14360,0
|
|
20240219,153000,907784770,14360,14360,14360,14360,1665
|
|
20240219,152900,883875370,14220,14220,14220,14220,0
|
|
20240219,152800,883875370,14220,14220,14220,14220,0
|
|
20240219,152700,883875370,14220,14220,14220,14220,0
|
|
20240219,152600,883875370,14220,14220,14220,14220,0
|
|
20240219,152500,883875370,14220,14220,14220,14220,0
|
|
20240219,152400,883875370,14220,14220,14220,14220,0
|
|
20240219,152300,883875370,14220,14220,14220,14220,0
|
|
20240219,152200,883875370,14220,14220,14220,14220,0
|
|
20240219,152100,883875370,14220,14220,14220,14220,0
|
|
20240219,152000,883875370,14220,14220,14220,14220,0
|
|
20240219,151900,883875370,14220,14180,14220,14180,110
|
|
20240219,151800,882315180,14210,14190,14210,14190,100
|
|
20240219,151700,880895600,14210,14210,14210,14210,0
|
|
20240219,151600,880895600,14210,14140,14210,14140,752
|
|
20240219,151500,870262160,14140,14180,14180,14140,2298
|
|
20240219,151400,837741220,14180,14190,14190,14180,245
|
|
20240219,151300,834265660,14190,14190,14190,14190,9
|
|
20240219,151200,834137950,14200,14200,14220,14200,245
|
|
20240219,151100,830658540,14200,14200,14200,14200,0
|
|
20240219,151000,830658540,14200,14200,14200,14200,11
|
|
20240219,150900,830502340,14180,14180,14180,14180,0
|
|
20240219,150800,830502340,14180,14180,14180,14180,18
|
|
20240219,150700,830247100,14180,14180,14180,14180,47
|
|
20240219,150600,829580640,14200,14200,14200,14200,595
|
|
20240219,150500,821131640,14200,14200,14200,14200,3
|
|
20240219,150400,821089040,14200,14200,14200,14200,7
|
|
20240219,150300,820989640,14260,14260,14260,14260,0
|
|
20240219,150200,820989640,14260,14200,14260,14200,4
|
|
20240219,150100,820932780,14200,14210,14210,14200,31
|
|
20240219,150000,820492540,14260,14210,14260,14190,109
|
|
20240219,145900,818945740,14190,14230,14230,14190,394
|
|
20240219,145800,813341200,14270,14270,14270,14230,325
|
|
20240219,145700,808703770,14270,14220,14270,14210,271
|
|
20240219,145600,804849670,14220,14210,14220,14210,45
|
|
20240219,145500,804210210,14190,14190,14190,14190,0
|
|
20240219,145400,804210210,14190,14190,14190,14190,0
|
|
20240219,145300,804210210,14190,14190,14190,14190,0
|
|
20240219,145200,804210210,14190,14190,14190,14190,0
|
|
20240219,145100,804210210,14190,14190,14190,14190,0
|
|
20240219,145000,804210210,14190,14190,14190,14190,0
|
|
20240219,144900,804210210,14190,14190,14190,14190,0
|
|
20240219,144800,804210210,14190,14190,14190,14190,2
|
|
20240219,144700,804181830,14190,14190,14190,14190,0
|
|
20240219,144600,804181830,14190,14190,14190,14190,0
|
|
20240219,144500,804181830,14190,14200,14200,14190,158
|
|
20240219,144400,801939800,14200,14200,14200,14200,10
|
|
20240219,144300,801797800,14200,14200,14200,14200,78
|
|
20240219,144200,800690200,14200,14200,14200,14200,0
|
|
20240219,144100,800690200,14200,14200,14200,14200,10
|
|
20240219,144000,800548200,14200,14190,14200,14190,426
|
|
20240219,143900,794499660,14190,14190,14190,14190,3
|
|
20240219,143800,794457090,14190,14150,14190,14150,14
|
|
20240219,143700,794258510,14150,14150,14150,14150,15
|
|
20240219,143600,794046260,14150,14150,14150,14150,0
|
|
20240219,143500,794046260,14150,14150,14150,14150,0
|
|
20240219,143400,794046260,14150,14150,14150,14150,100
|
|
20240219,143300,792631260,14150,14180,14180,14150,100
|
|
20240219,143200,791215440,14180,14180,14180,14180,0
|
|
20240219,143100,791215440,14180,14180,14180,14180,15
|
|
20240219,143000,791002740,14190,14190,14190,14190,5
|
|
20240219,142900,790931790,14200,14200,14200,14200,0
|
|
20240219,142800,790931790,14200,14200,14200,14200,10
|
|
20240219,142700,790789790,14200,14200,14200,14200,36
|
|
20240219,142600,790278590,14200,14200,14200,14200,0
|
|
20240219,142500,790278590,14200,14200,14200,14200,1
|
|
20240219,142400,790264390,14200,14190,14200,14170,201
|
|
20240219,142300,787414230,14180,14180,14180,14180,0
|
|
20240219,142200,787414230,14180,14180,14180,14180,0
|
|
20240219,142100,787414230,14180,14180,14180,14180,0
|
|
20240219,142000,787414230,14180,14180,14180,14180,0
|
|
20240219,141900,787414230,14180,14180,14180,14180,0
|
|
20240219,141800,787414230,14180,14180,14180,14180,0
|
|
20240219,141700,787414230,14180,14180,14180,14180,20
|
|
20240219,141600,787130630,14180,14180,14180,14180,218
|
|
20240219,141500,784039390,14180,14180,14180,14180,7
|
|
20240219,141400,783940130,14180,14180,14180,14180,6
|
|
20240219,141300,783855050,14180,14180,14190,14180,184
|
|
20240219,141200,781245020,14190,14190,14190,14190,0
|
|
20240219,141100,781245020,14190,14190,14190,14190,10
|
|
20240219,141000,781103120,14190,14180,14190,14180,8
|
|
20240219,140900,780989620,14180,14180,14180,14180,8
|
|
20240219,140800,780876180,14180,14140,14180,14140,49
|
|
20240219,140700,780182210,14130,14130,14130,14130,142
|
|
20240219,140600,778175750,14140,14140,14140,14140,326
|
|
20240219,140500,773566110,14140,14140,14140,14140,40
|
|
20240219,140400,773000510,14140,14140,14140,14140,350
|
|
20240219,140300,768051510,14160,14140,14160,14140,126
|
|
20240219,140200,766269850,14140,14160,14160,14140,625
|
|
20240219,140100,757425790,14160,14160,14160,14160,2
|
|
20240219,140000,757397470,14160,14170,14170,14160,64
|
|
20240219,135900,756490610,14170,14170,14180,14170,4
|
|
20240219,135800,756433920,14170,14170,14170,14170,10
|
|
20240219,135700,756292220,14180,14180,14180,14180,0
|
|
20240219,135600,756292220,14180,14180,14180,14180,0
|
|
20240219,135500,756292220,14180,14180,14180,14180,0
|
|
20240219,135400,756292220,14180,14180,14180,14180,0
|
|
20240219,135300,756292220,14180,14180,14180,14180,5
|
|
20240219,135200,756221320,14180,14180,14180,14180,1
|
|
20240219,135100,756207140,14150,14170,14170,14150,500
|
|
20240219,135000,749131240,14180,14180,14180,14180,0
|
|
20240219,134900,749131240,14180,14180,14180,14180,0
|
|
20240219,134800,749131240,14180,14180,14180,14180,0
|
|
20240219,134700,749131240,14180,14180,14180,14170,22
|
|
20240219,134600,748819480,14180,14180,14180,14180,0
|
|
20240219,134500,748819480,14180,14180,14180,14180,1
|
|
20240219,134400,748805300,14180,14180,14180,14180,0
|
|
20240219,134300,748805300,14180,14180,14180,14180,10
|
|
20240219,134200,748663500,14180,14180,14180,14180,6
|
|
20240219,134100,748578420,14170,14170,14170,14160,200
|
|
20240219,134000,745744920,14180,14180,14180,14180,10
|
|
20240219,133900,745603120,14150,14170,14200,14150,173
|
|
20240219,133800,743150470,14170,14170,14170,14170,0
|
|
20240219,133700,743150470,14170,14170,14170,14170,20
|
|
20240219,133600,742867070,14170,14170,14170,14170,0
|
|
20240219,133500,742867070,14170,14170,14170,14170,101
|
|
20240219,133400,741435900,14170,14170,14170,14170,0
|
|
20240219,133300,741435900,14170,14170,14170,14170,4
|
|
20240219,133200,741379220,14170,14170,14170,14170,1
|
|
20240219,133100,741365050,14150,14160,14160,14150,16
|
|
20240219,133000,741138640,14160,14170,14170,14160,184
|
|
20240219,132900,738533060,14170,14160,14170,14160,2
|
|
20240219,132800,738504730,14170,14170,14170,14170,130
|
|
20240219,132700,736662630,14170,14150,14170,14150,197
|
|
20240219,132600,733875060,14150,14160,14170,14150,182
|
|
20240219,132500,731298180,14170,14170,14170,14160,311
|
|
20240219,132400,726894360,14160,14160,14160,14160,250
|
|
20240219,132300,723354360,14170,14170,14170,14170,2
|
|
20240219,132200,723326020,14160,14190,14190,14160,2076
|
|
20240219,132100,693907200,14190,14190,14190,14190,0
|
|
20240219,132000,693907200,14190,14190,14190,14190,20
|
|
20240219,131900,693623400,14220,14220,14220,14220,0
|
|
20240219,131800,693623400,14220,14220,14220,14220,0
|
|
20240219,131700,693623400,14220,14220,14220,14220,0
|
|
20240219,131600,693623400,14220,14220,14220,14220,0
|
|
20240219,131500,693623400,14220,14220,14220,14220,10
|
|
20240219,131400,693481200,14190,14190,14190,14190,0
|
|
20240219,131300,693481200,14190,14180,14190,14180,5
|
|
20240219,131200,693410290,14180,14190,14190,14180,106
|
|
20240219,131100,691906180,14190,14190,14190,14190,1
|
|
20240219,131000,691891990,14190,14190,14190,14190,0
|
|
20240219,130900,691891990,14190,14190,14190,14190,0
|
|
20240219,130800,691891990,14190,14190,14190,14190,113
|
|
20240219,130700,690288520,14200,14210,14210,14200,733
|
|
20240219,130600,679877050,14210,14210,14210,14210,2
|
|
20240219,130500,679848630,14210,14210,14210,14210,2
|
|
20240219,130400,679820210,14210,14220,14220,14210,65
|
|
20240219,130300,678895950,14220,14220,14220,14220,3
|
|
20240219,130200,678853290,14220,14230,14230,14220,68
|
|
20240219,130100,677886180,14230,14230,14230,14230,15
|
|
20240219,130000,677672730,14230,14230,14230,14230,0
|
|
20240219,125900,677672730,14230,14220,14230,14220,11
|
|
20240219,125800,677516210,14220,14220,14220,14220,2
|
|
20240219,125700,677487770,14220,14220,14230,14220,34
|
|
20240219,125600,677003970,14230,14220,14230,14210,24
|
|
20240219,125500,676662500,14220,14220,14220,14220,4
|
|
20240219,125400,676605620,14220,14220,14220,14220,103
|
|
20240219,125300,675140960,14220,14220,14220,14220,6
|
|
20240219,125200,675055640,14210,14210,14210,14210,11
|
|
20240219,125100,674899330,14200,14200,14200,14200,159
|
|
20240219,125000,672641530,14200,14220,14220,14200,121
|
|
20240219,124900,670922910,14250,14250,14250,14250,1
|
|
20240219,124800,670908660,14250,14250,14250,14250,94
|
|
20240219,124700,669569160,14250,14210,14250,14200,434
|
|
20240219,124600,663405260,14250,14250,14250,14250,1
|
|
20240219,124500,663391010,14210,14200,14210,14200,235
|
|
20240219,124400,660054000,14210,14210,14210,14210,30
|
|
20240219,124300,659627700,14210,14210,14210,14210,0
|
|
20240219,124200,659627700,14210,14200,14250,14200,154
|
|
20240219,124100,657440840,14200,14220,14220,14200,277
|
|
20240219,124000,653505360,14220,14250,14250,14220,870
|
|
20240219,123900,641108630,14260,14260,14260,14260,114
|
|
20240219,123800,639482990,14260,14260,14260,14260,71
|
|
20240219,123700,638470530,14260,14260,14260,14260,0
|
|
20240219,123600,638470530,14260,14270,14270,14260,17
|
|
20240219,123500,638228080,14280,14270,14280,14270,27
|
|
20240219,123400,637842720,14280,14280,14280,14280,0
|
|
20240219,123300,637842720,14280,14280,14280,14280,1
|
|
20240219,123200,637828440,14260,14260,14260,14260,0
|
|
20240219,123100,637828440,14260,14260,14260,14260,7
|
|
20240219,123000,637728620,14260,14280,14280,14260,173
|
|
20240219,122900,635260050,14280,14280,14280,14280,14
|
|
20240219,122800,635060130,14280,14280,14280,14280,20
|
|
20240219,122700,634774530,14280,14280,14280,14280,20
|
|
20240219,122600,634488930,14280,14280,14290,14280,153
|
|
20240219,122500,632303690,14280,14310,14310,14280,211
|
|
20240219,122400,629288060,14360,14360,14360,14360,0
|
|
20240219,122300,629288060,14360,14360,14360,14360,0
|
|
20240219,122200,629288060,14360,14360,14360,14360,0
|
|
20240219,122100,629288060,14360,14360,14360,14360,0
|
|
20240219,122000,629288060,14360,14360,14360,14360,0
|
|
20240219,121900,629288060,14360,14360,14360,14360,0
|
|
20240219,121800,629288060,14360,14360,14370,14360,61
|
|
20240219,121700,628412090,14310,14360,14360,14310,31
|
|
20240219,121600,627966980,14370,14360,14370,14360,10
|
|
20240219,121500,627823350,14360,14360,14360,14360,0
|
|
20240219,121400,627823350,14360,14360,14360,14360,0
|
|
20240219,121300,627823350,14360,14360,14360,14360,1
|
|
20240219,121200,627808990,14360,14360,14360,14360,0
|
|
20240219,121100,627808990,14360,14360,14360,14360,0
|
|
20240219,121000,627808990,14360,14360,14360,14360,0
|
|
20240219,120900,627808990,14360,14360,14360,14360,0
|
|
20240219,120800,627808990,14360,14360,14360,14360,1
|
|
20240219,120700,627794630,14360,14350,14360,14350,2
|
|
20240219,120600,627765920,14350,14350,14350,14350,0
|
|
20240219,120500,627765920,14350,14350,14350,14350,1
|
|
20240219,120400,627751570,14290,14290,14290,14290,0
|
|
20240219,120300,627751570,14290,14290,14290,14290,15
|
|
20240219,120200,627537220,14280,14280,14280,14280,71
|
|
20240219,120100,626523340,14280,14280,14280,14280,20
|
|
20240219,120000,626237740,14330,14330,14330,14330,0
|
|
20240219,115900,626237740,14330,14330,14330,14330,0
|
|
20240219,115800,626237740,14330,14330,14330,14330,38
|
|
20240219,115700,625693200,14370,14370,14370,14370,0
|
|
20240219,115600,625693200,14370,14290,14370,14290,250
|
|
20240219,115500,622111900,14290,14300,14300,14290,284
|
|
20240219,115400,618053070,14300,14300,14300,14300,10
|
|
20240219,115300,617910070,14300,14300,14300,14300,20
|
|
20240219,115200,617624070,14300,14300,14300,14300,0
|
|
20240219,115100,617624070,14300,14300,14300,14300,15
|
|
20240219,115000,617409570,14300,14300,14300,14300,0
|
|
20240219,114900,617409570,14300,14300,14300,14300,0
|
|
20240219,114800,617409570,14300,14300,14300,14300,4
|
|
20240219,114700,617352370,14290,14290,14290,14290,0
|
|
20240219,114600,617352370,14290,14290,14290,14290,0
|
|
20240219,114500,617352370,14290,14290,14290,14290,100
|
|
20240219,114400,615923370,14330,14330,14330,14330,0
|
|
20240219,114300,615923370,14330,14330,14330,14330,0
|
|
20240219,114200,615923370,14330,14330,14330,14330,27
|
|
20240219,114100,615536460,14330,14330,14330,14330,0
|
|
20240219,114000,615536460,14330,14300,14330,14280,344
|
|
20240219,113900,610616770,14300,14300,14300,14300,0
|
|
20240219,113800,610616770,14300,14320,14320,14300,400
|
|
20240219,113700,604895190,14330,14330,14330,14330,10
|
|
20240219,113600,604751890,14320,14320,14320,14320,0
|
|
20240219,113500,604751890,14320,14320,14320,14320,10
|
|
20240219,113400,604608690,14330,14330,14330,14330,0
|
|
20240219,113300,604608690,14330,14330,14330,14330,0
|
|
20240219,113200,604608690,14330,14330,14330,14330,0
|
|
20240219,113100,604608690,14330,14320,14330,14320,4
|
|
20240219,113000,604551380,14320,14320,14320,14320,0
|
|
20240219,112900,604551380,14320,14330,14330,14320,145
|
|
20240219,112800,602474950,14330,14330,14330,14330,5
|
|
20240219,112700,602403300,14330,14330,14330,14330,3
|
|
20240219,112600,602360310,14340,14340,14340,14340,55
|
|
20240219,112500,601571610,14380,14380,14380,14380,0
|
|
20240219,112400,601571610,14380,14340,14380,14340,151
|
|
20240219,112300,599406230,14380,14380,14380,14380,10
|
|
20240219,112200,599262430,14380,14380,14380,14380,0
|
|
20240219,112100,599262430,14380,14380,14380,14380,77
|
|
20240219,112000,598155170,14380,14380,14380,14380,40
|
|
20240219,111900,597579970,14380,14380,14380,14380,40
|
|
20240219,111800,597004770,14380,14380,14380,14380,0
|
|
20240219,111700,597004770,14380,14370,14380,14370,80
|
|
20240219,111600,595854530,14330,14330,14330,14330,0
|
|
20240219,111500,595854530,14330,14330,14330,14330,0
|
|
20240219,111400,595854530,14330,14340,14340,14330,202
|
|
20240219,111300,592958560,14340,14340,14340,14340,0
|
|
20240219,111200,592958560,14340,14340,14340,14340,2
|
|
20240219,111100,592929880,14340,14340,14340,14340,0
|
|
20240219,111000,592929880,14340,14340,14340,14340,0
|
|
20240219,110900,592929880,14340,14340,14340,14340,30
|
|
20240219,110800,592499680,14340,14340,14340,14340,0
|
|
20240219,110700,592499680,14340,14340,14340,14340,0
|
|
20240219,110600,592499680,14340,14340,14340,14340,1
|
|
20240219,110500,592485340,14350,14350,14350,14350,0
|
|
20240219,110400,592485340,14350,14350,14350,14350,52
|
|
20240219,110300,591739140,14360,14360,14360,14360,50
|
|
20240219,110200,591021140,14370,14370,14370,14370,44
|
|
20240219,110100,590388860,14370,14400,14400,14370,191
|
|
20240219,110000,587641190,14400,14400,14400,14400,0
|
|
20240219,105900,587641190,14400,14360,14400,14360,40
|
|
20240219,105800,587065270,14360,14380,14380,14360,6
|
|
20240219,105700,586979050,14360,14390,14400,14360,242
|
|
20240219,105600,583494610,14320,14400,14400,14320,117
|
|
20240219,105500,581815300,14400,14400,14400,14400,40
|
|
20240219,105400,581239300,14340,14340,14340,14340,0
|
|
20240219,105300,581239300,14340,14350,14350,14330,89
|
|
20240219,105200,579963160,14350,14350,14350,14350,102
|
|
20240219,105100,578499460,14360,14380,14380,14360,94
|
|
20240219,105000,577148590,14370,14380,14380,14370,86
|
|
20240219,104900,575912250,14400,14400,14400,14400,137
|
|
20240219,104800,573939450,14400,14390,14400,14380,301
|
|
20240219,104700,569606150,14380,14390,14400,14380,594
|
|
20240219,104600,561052580,14370,14370,14370,14370,1
|
|
20240219,104500,561038210,14390,14390,14400,14390,319
|
|
20240219,104400,556445970,14400,14400,14400,14400,0
|
|
20240219,104300,556445970,14400,14400,14400,14400,0
|
|
20240219,104200,556445970,14400,14400,14400,14400,0
|
|
20240219,104100,556445970,14400,14360,14400,14340,554
|
|
20240219,104000,548500430,14400,14400,14400,14400,1
|
|
20240219,103900,548486030,14380,14380,14380,14380,0
|
|
20240219,103800,548486030,14380,14400,14400,14380,15
|
|
20240219,103700,548270180,14400,14390,14400,14390,55
|
|
20240219,103600,547478630,14340,14340,14340,14340,906
|
|
20240219,103500,534486590,14340,14340,14340,14340,0
|
|
20240219,103400,534486590,14340,14340,14340,14340,132
|
|
20240219,103300,532593710,14330,14330,14330,14330,0
|
|
20240219,103200,532593710,14330,14330,14330,14330,245
|
|
20240219,103100,529082860,14330,14340,14340,14330,90
|
|
20240219,103000,527793010,14360,14360,14360,14360,0
|
|
20240219,102900,527793010,14360,14360,14360,14360,88
|
|
20240219,102800,526529330,14390,14390,14390,14390,8
|
|
20240219,102700,526414210,14390,14360,14390,14360,11
|
|
20240219,102600,526256010,14390,14360,14390,14360,76
|
|
20240219,102500,525164410,14360,14370,14370,14360,516
|
|
20240219,102400,517752100,14370,14390,14390,14360,416
|
|
20240219,102300,511769180,14390,14390,14390,14390,51
|
|
20240219,102200,511035290,14340,14340,14340,14340,0
|
|
20240219,102100,511035290,14340,14400,14400,14340,600
|
|
20240219,102000,502425290,14400,14380,14400,14380,34
|
|
20240219,101900,501936050,14310,14350,14350,14310,293
|
|
20240219,101800,497731580,14330,14320,14330,14320,710
|
|
20240219,101700,487559370,14310,14290,14310,14290,1513
|
|
20240219,101600,465921280,14280,14270,14280,14270,688
|
|
20240219,101500,456103320,14270,14250,14270,14250,4
|
|
20240219,101400,456046260,14230,14230,14230,14230,80
|
|
20240219,101300,454907860,14230,14230,14230,14230,0
|
|
20240219,101200,454907860,14230,14200,14230,14200,1368
|
|
20240219,101100,435443860,14190,14190,14190,14180,17
|
|
20240219,101000,435202670,14190,14170,14190,14170,261
|
|
20240219,100900,431503800,14170,14180,14180,14170,97
|
|
20240219,100800,430128370,14190,14190,14190,14190,13
|
|
20240219,100700,429943900,14200,14200,14200,14190,252
|
|
20240219,100600,426365700,14200,14210,14210,14200,472
|
|
20240219,100500,419662850,14200,14200,14200,14200,403
|
|
20240219,100400,413940250,14200,14200,14200,14200,1
|
|
20240219,100300,413926050,14200,14200,14200,14200,0
|
|
20240219,100200,413926050,14200,14170,14200,14170,1109
|
|
20240219,100100,398211490,14170,14200,14200,14170,1533
|
|
20240219,100000,376470030,14200,14250,14250,14200,2017
|
|
20240219,095900,347804630,14270,14270,14270,14270,1
|
|
20240219,095800,347790360,14250,14270,14270,14250,7
|
|
20240219,095700,347690590,14230,14270,14270,14230,350
|
|
20240219,095600,342708090,14270,14270,14270,14270,180
|
|
20240219,095500,340139490,14270,14240,14270,14210,2120
|
|
20240219,095400,310006460,14270,14230,14270,14230,285
|
|
20240219,095300,305947880,14240,14240,14240,14230,817
|
|
20240219,095200,294315870,14240,14240,14240,14240,0
|
|
20240219,095100,294315870,14240,14200,14270,14200,2502
|
|
20240219,095000,258734100,14200,14230,14230,14200,7424
|
|
20240219,094900,153247080,14230,14250,14250,14230,734
|
|
20240219,094800,142801860,14280,14250,14280,14250,101
|
|
20240219,094700,141362580,14250,14280,14280,14250,81
|
|
20240219,094600,140206830,14280,14280,14280,14280,1
|
|
20240219,094500,140192550,14280,14280,14280,14280,1
|
|
20240219,094400,140178270,14280,14280,14280,14230,1736
|
|
20240219,094300,115450010,14280,14280,14280,14280,4
|
|
20240219,094200,115392890,14250,14310,14310,14250,27
|
|
20240219,094100,115008050,14250,14250,14250,14250,3
|
|
20240219,094000,114965300,14250,14250,14250,14250,67
|
|
20240219,093900,114010550,14220,14220,14220,14220,0
|
|
20240219,093800,114010550,14220,14220,14220,14220,0
|
|
20240219,093700,114010550,14220,14230,14230,14220,567
|
|
20240219,093600,105944730,14250,14250,14250,14250,20
|
|
20240219,093500,105659730,14230,14230,14230,14230,100
|
|
20240219,093400,104236730,14230,14250,14250,14230,71
|
|
20240219,093300,103225000,14250,14270,14270,14250,1513
|
|
20240219,093200,81657840,14260,14270,14270,14260,400
|
|
20240219,093100,75953640,14300,14300,14300,14300,510
|
|
20240219,093000,68660640,14300,14260,14300,14260,64
|
|
20240219,092900,67747200,14270,14270,14270,14270,103
|
|
20240219,092800,66277390,14300,14300,14300,14300,0
|
|
20240219,092700,66277390,14300,14300,14300,14300,6
|
|
20240219,092600,66191590,14300,14260,14300,14260,100
|
|
20240219,092500,64765550,14260,14260,14260,14260,0
|
|
20240219,092400,64765550,14260,14300,14300,14260,16
|
|
20240219,092300,64537350,14260,14260,14260,14260,6
|
|
20240219,092200,64451790,14300,14300,14300,14300,50
|
|
20240219,092100,63736790,14260,14260,14260,14260,20
|
|
20240219,092000,63451590,14270,14270,14270,14270,0
|
|
20240219,091900,63451590,14270,14270,14270,14270,38
|
|
20240219,091800,62909330,14300,14300,14300,14300,0
|
|
20240219,091700,62909330,14300,14260,14310,14250,949
|
|
20240219,091600,49374800,14310,14270,14310,14270,29
|
|
20240219,091500,48960930,14270,14320,14320,14270,151
|
|
20240219,091400,46801160,14260,14270,14270,14260,215
|
|
20240219,091300,43734260,14320,14320,14320,14320,0
|
|
20240219,091200,43734260,14320,14320,14320,14320,0
|
|
20240219,091100,43734260,14320,14320,14320,14320,0
|
|
20240219,091000,43734260,14320,14320,14320,14320,0
|
|
20240219,090900,43734260,14320,14330,14330,14320,276
|
|
20240219,090800,39781090,14330,14320,14330,14320,412
|
|
20240219,090700,33879450,14330,14330,14330,14330,0
|
|
20240219,090600,33879450,14330,14280,14330,14280,100
|
|
20240219,090500,32448350,14220,14220,14220,14220,385
|
|
20240219,090400,26973650,14220,14220,14220,14220,242
|
|
20240219,090300,23532410,14220,14220,14220,14220,11
|
|
20240219,090200,23375990,14350,14200,14350,14200,124
|
|
20240219,090100,21596890,14200,14130,14200,14130,424
|
|
20240219,090000,15597590,14140,14370,14370,14140,1094
|