744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,212100,359182960,14140,14140,14140,14140,564
|
|
20240216,212000,359182960,14140,14140,14140,14140,0
|
|
20240216,211900,359182960,14140,14140,14140,14140,0
|
|
20240216,211800,359182960,14140,14140,14140,14140,0
|
|
20240216,211700,359182960,14140,14140,14140,14140,0
|
|
20240216,211600,359182960,14140,14140,14140,14140,0
|
|
20240216,211500,359182960,14140,14140,14140,14140,0
|
|
20240216,211400,359182960,14140,14140,14140,14140,0
|
|
20240216,211300,359182960,14140,14140,14140,14140,0
|
|
20240216,211200,359182960,14140,14140,14140,14140,0
|
|
20240216,211100,359182960,14140,14140,14140,14140,0
|
|
20240216,211000,359182960,14140,14140,14140,14140,0
|
|
20240216,210900,359182960,14140,14140,14140,14140,0
|
|
20240216,210800,359182960,14140,14140,14140,14140,0
|
|
20240216,210700,359182960,14140,14140,14140,14140,0
|
|
20240216,210600,359182960,14140,14140,14140,14140,0
|
|
20240216,210500,359182960,14140,14140,14140,14140,0
|
|
20240216,210400,359182960,14140,14140,14140,14140,0
|
|
20240216,210300,359182960,14140,14140,14140,14140,0
|
|
20240216,210200,359182960,14140,14140,14140,14140,0
|
|
20240216,210100,359182960,14140,14140,14140,14140,0
|
|
20240216,210000,359182960,14140,14140,14140,14140,0
|
|
20240216,205900,359182960,14140,14140,14140,14140,0
|
|
20240216,205800,359182960,14140,14140,14140,14140,0
|
|
20240216,205700,359182960,14140,14140,14140,14140,0
|
|
20240216,205600,359182960,14140,14140,14140,14140,0
|
|
20240216,205500,359182960,14140,14140,14140,14140,0
|
|
20240216,205400,359182960,14140,14140,14140,14140,0
|
|
20240216,205300,359182960,14140,14140,14140,14140,0
|
|
20240216,205200,359182960,14140,14140,14140,14140,0
|
|
20240216,205100,359182960,14140,14140,14140,14140,564
|
|
20240216,205000,359182960,14140,14140,14140,14140,0
|
|
20240216,204900,359182960,14140,14140,14140,14140,0
|
|
20240216,204800,359182960,14140,14140,14140,14140,0
|
|
20240216,204700,359182960,14140,14140,14140,14140,0
|
|
20240216,204600,359182960,14140,14140,14140,14140,0
|
|
20240216,204500,359182960,14140,14140,14140,14140,0
|
|
20240216,204400,359182960,14140,14140,14140,14140,0
|
|
20240216,204300,359182960,14140,14140,14140,14140,0
|
|
20240216,204200,359182960,14140,14140,14140,14140,0
|
|
20240216,204100,359182960,14140,14140,14140,14140,0
|
|
20240216,204000,359182960,14140,14140,14140,14140,0
|
|
20240216,203900,359182960,14140,14140,14140,14140,0
|
|
20240216,203800,359182960,14140,14140,14140,14140,0
|
|
20240216,203700,359182960,14140,14140,14140,14140,0
|
|
20240216,203600,359182960,14140,14140,14140,14140,0
|
|
20240216,203500,359182960,14140,14140,14140,14140,0
|
|
20240216,203400,359182960,14140,14140,14140,14140,0
|
|
20240216,203300,359182960,14140,14140,14140,14140,0
|
|
20240216,203200,359182960,14140,14140,14140,14140,0
|
|
20240216,203100,359182960,14140,14140,14140,14140,0
|
|
20240216,203000,359182960,14140,14140,14140,14140,0
|
|
20240216,202900,359182960,14140,14140,14140,14140,0
|
|
20240216,202800,359182960,14140,14140,14140,14140,0
|
|
20240216,202700,359182960,14140,14140,14140,14140,0
|
|
20240216,202600,359182960,14140,14140,14140,14140,0
|
|
20240216,202500,359182960,14140,14140,14140,14140,0
|
|
20240216,202400,359182960,14140,14140,14140,14140,0
|
|
20240216,202300,359182960,14140,14140,14140,14140,0
|
|
20240216,202200,359182960,14140,14140,14140,14140,0
|
|
20240216,202100,359182960,14140,14140,14140,14140,564
|
|
20240216,202000,359182960,14140,14140,14140,14140,0
|
|
20240216,201900,359182960,14140,14140,14140,14140,0
|
|
20240216,201800,359182960,14140,14140,14140,14140,0
|
|
20240216,201700,359182960,14140,14140,14140,14140,0
|
|
20240216,201600,359182960,14140,14140,14140,14140,0
|
|
20240216,201500,359182960,14140,14140,14140,14140,0
|
|
20240216,201400,359182960,14140,14140,14140,14140,0
|
|
20240216,201300,359182960,14140,14140,14140,14140,0
|
|
20240216,201200,359182960,14140,14140,14140,14140,0
|
|
20240216,201100,359182960,14140,14140,14140,14140,0
|
|
20240216,201000,359182960,14140,14140,14140,14140,0
|
|
20240216,200900,359182960,14140,14140,14140,14140,0
|
|
20240216,200800,359182960,14140,14140,14140,14140,0
|
|
20240216,200700,359182960,14140,14140,14140,14140,0
|
|
20240216,200600,359182960,14140,14140,14140,14140,0
|
|
20240216,200500,359182960,14140,14140,14140,14140,0
|
|
20240216,200400,359182960,14140,14140,14140,14140,0
|
|
20240216,200300,359182960,14140,14140,14140,14140,0
|
|
20240216,200200,359182960,14140,14140,14140,14140,0
|
|
20240216,200100,359182960,14140,14140,14140,14140,0
|
|
20240216,200000,359182960,14140,14140,14140,14140,0
|
|
20240216,195900,359182960,14140,14140,14140,14140,0
|
|
20240216,195800,359182960,14140,14140,14140,14140,0
|
|
20240216,195700,359182960,14140,14140,14140,14140,0
|
|
20240216,195600,359182960,14140,14140,14140,14140,0
|
|
20240216,195500,359182960,14140,14140,14140,14140,0
|
|
20240216,195400,359182960,14140,14140,14140,14140,0
|
|
20240216,195300,359182960,14140,14140,14140,14140,0
|
|
20240216,195200,359182960,14140,14140,14140,14140,0
|
|
20240216,195100,359182960,14140,14140,14140,14140,564
|
|
20240216,195000,359182960,14140,14140,14140,14140,0
|
|
20240216,194900,359182960,14140,14140,14140,14140,0
|
|
20240216,194800,359182960,14140,14140,14140,14140,0
|
|
20240216,194700,359182960,14140,14140,14140,14140,0
|
|
20240216,194600,359182960,14140,14140,14140,14140,0
|
|
20240216,194500,359182960,14140,14140,14140,14140,0
|
|
20240216,194400,359182960,14140,14140,14140,14140,0
|
|
20240216,194300,359182960,14140,14140,14140,14140,0
|
|
20240216,194200,359182960,14140,14140,14140,14140,0
|
|
20240216,194100,359182960,14140,14140,14140,14140,0
|
|
20240216,194000,359182960,14140,14140,14140,14140,0
|
|
20240216,193900,359182960,14140,14140,14140,14140,0
|
|
20240216,193800,359182960,14140,14140,14140,14140,0
|
|
20240216,193700,359182960,14140,14140,14140,14140,0
|
|
20240216,193600,359182960,14140,14140,14140,14140,0
|
|
20240216,193500,359182960,14140,14140,14140,14140,0
|
|
20240216,193400,359182960,14140,14140,14140,14140,0
|
|
20240216,193300,359182960,14140,14140,14140,14140,0
|
|
20240216,193200,359182960,14140,14140,14140,14140,0
|
|
20240216,193100,359182960,14140,14140,14140,14140,0
|
|
20240216,193000,359182960,14140,14140,14140,14140,0
|
|
20240216,192900,359182960,14140,14140,14140,14140,0
|
|
20240216,192800,359182960,14140,14140,14140,14140,0
|
|
20240216,192700,359182960,14140,14140,14140,14140,0
|
|
20240216,192600,359182960,14140,14140,14140,14140,0
|
|
20240216,192500,359182960,14140,14140,14140,14140,0
|
|
20240216,192400,359182960,14140,14140,14140,14140,0
|
|
20240216,192300,359182960,14140,14140,14140,14140,0
|
|
20240216,192200,359182960,14140,14140,14140,14140,0
|
|
20240216,192100,359182960,14140,14140,14140,14140,564
|
|
20240216,192000,359182960,14140,14140,14140,14140,0
|
|
20240216,191900,359182960,14140,14140,14140,14140,0
|
|
20240216,191800,359182960,14140,14140,14140,14140,0
|
|
20240216,191700,359182960,14140,14140,14140,14140,0
|
|
20240216,191600,359182960,14140,14140,14140,14140,0
|
|
20240216,191500,359182960,14140,14140,14140,14140,0
|
|
20240216,191400,359182960,14140,14140,14140,14140,0
|
|
20240216,191300,359182960,14140,14140,14140,14140,0
|
|
20240216,191200,359182960,14140,14140,14140,14140,0
|
|
20240216,191100,359182960,14140,14140,14140,14140,0
|
|
20240216,191000,359182960,14140,14140,14140,14140,0
|
|
20240216,190900,359182960,14140,14140,14140,14140,0
|
|
20240216,190800,359182960,14140,14140,14140,14140,0
|
|
20240216,190700,359182960,14140,14140,14140,14140,0
|
|
20240216,190600,359182960,14140,14140,14140,14140,0
|
|
20240216,190500,359182960,14140,14140,14140,14140,0
|
|
20240216,190400,359182960,14140,14140,14140,14140,0
|
|
20240216,190300,359182960,14140,14140,14140,14140,0
|
|
20240216,190200,359182960,14140,14140,14140,14140,0
|
|
20240216,190100,359182960,14140,14140,14140,14140,0
|
|
20240216,190000,359182960,14140,14140,14140,14140,0
|
|
20240216,185900,359182960,14140,14140,14140,14140,0
|
|
20240216,185800,359182960,14140,14140,14140,14140,0
|
|
20240216,185700,359182960,14140,14140,14140,14140,0
|
|
20240216,185600,359182960,14140,14140,14140,14140,0
|
|
20240216,185500,359182960,14140,14140,14140,14140,0
|
|
20240216,185400,359182960,14140,14140,14140,14140,0
|
|
20240216,185300,359182960,14140,14140,14140,14140,0
|
|
20240216,185200,359182960,14140,14140,14140,14140,0
|
|
20240216,185100,359182960,14140,14140,14140,14140,564
|
|
20240216,185000,359182960,14140,14140,14140,14140,0
|
|
20240216,184900,359182960,14140,14140,14140,14140,0
|
|
20240216,184800,359182960,14140,14140,14140,14140,0
|
|
20240216,184700,359182960,14140,14140,14140,14140,0
|
|
20240216,184600,359182960,14140,14140,14140,14140,0
|
|
20240216,184500,359182960,14140,14140,14140,14140,0
|
|
20240216,184400,359182960,14140,14140,14140,14140,0
|
|
20240216,184300,359182960,14140,14140,14140,14140,0
|
|
20240216,184200,359182960,14140,14140,14140,14140,0
|
|
20240216,184100,359182960,14140,14140,14140,14140,0
|
|
20240216,184000,359182960,14140,14140,14140,14140,0
|
|
20240216,183900,359182960,14140,14140,14140,14140,0
|
|
20240216,183800,359182960,14140,14140,14140,14140,0
|
|
20240216,183700,359182960,14140,14140,14140,14140,0
|
|
20240216,183600,359182960,14140,14140,14140,14140,0
|
|
20240216,183500,359182960,14140,14140,14140,14140,0
|
|
20240216,183400,359182960,14140,14140,14140,14140,0
|
|
20240216,183300,359182960,14140,14140,14140,14140,0
|
|
20240216,183200,359182960,14140,14140,14140,14140,0
|
|
20240216,183100,359182960,14140,14140,14140,14140,0
|
|
20240216,183000,359182960,14140,14140,14140,14140,0
|
|
20240216,182900,359182960,14140,14140,14140,14140,0
|
|
20240216,182800,359182960,14140,14140,14140,14140,0
|
|
20240216,182700,359182960,14140,14140,14140,14140,0
|
|
20240216,182600,359182960,14140,14140,14140,14140,0
|
|
20240216,182500,359182960,14140,14140,14140,14140,0
|
|
20240216,182400,359182960,14140,14140,14140,14140,0
|
|
20240216,182300,359182960,14140,14140,14140,14140,0
|
|
20240216,182200,359182960,14140,14140,14140,14140,0
|
|
20240216,182100,359182960,14140,14140,14140,14140,564
|
|
20240216,182000,359182960,14140,14140,14140,14140,0
|
|
20240216,181900,359182960,14140,14140,14140,14140,0
|
|
20240216,181800,359182960,14140,14140,14140,14140,0
|
|
20240216,181700,359182960,14140,14140,14140,14140,0
|
|
20240216,181600,359182960,14140,14140,14140,14140,0
|
|
20240216,181500,359182960,14140,14140,14140,14140,0
|
|
20240216,181400,359182960,14140,14140,14140,14140,0
|
|
20240216,181300,359182960,14140,14140,14140,14140,0
|
|
20240216,181200,359182960,14140,14140,14140,14140,0
|
|
20240216,181100,359182960,14140,14140,14140,14140,0
|
|
20240216,181000,359182960,14140,14140,14140,14140,0
|
|
20240216,180900,359182960,14140,14140,14140,14140,0
|
|
20240216,180800,359182960,14140,14140,14140,14140,0
|
|
20240216,180700,359182960,14140,14140,14140,14140,0
|
|
20240216,180600,359182960,14140,14140,14140,14140,0
|
|
20240216,180500,359182960,14140,14140,14140,14140,0
|
|
20240216,180400,359182960,14140,14140,14140,14140,0
|
|
20240216,180300,359182960,14140,14140,14140,14140,0
|
|
20240216,180200,359182960,14140,14140,14140,14140,0
|
|
20240216,180100,359182960,14140,14140,14140,14140,0
|
|
20240216,180000,359182960,14140,14140,14140,14140,0
|
|
20240216,175900,359182960,14140,14140,14140,14140,0
|
|
20240216,175800,359182960,14140,14140,14140,14140,0
|
|
20240216,175700,359182960,14140,14140,14140,14140,0
|
|
20240216,175600,359182960,14140,14140,14140,14140,0
|
|
20240216,175500,359182960,14140,14140,14140,14140,0
|
|
20240216,175400,359182960,14140,14140,14140,14140,0
|
|
20240216,175300,359182960,14140,14140,14140,14140,0
|
|
20240216,175200,359182960,14140,14140,14140,14140,0
|
|
20240216,175100,359182960,14140,14140,14140,14140,564
|
|
20240216,175000,359182960,14140,14140,14140,14140,0
|
|
20240216,174900,359182960,14140,14140,14140,14140,0
|
|
20240216,174800,359182960,14140,14140,14140,14140,0
|
|
20240216,174700,359182960,14140,14140,14140,14140,0
|
|
20240216,174600,359182960,14140,14140,14140,14140,0
|
|
20240216,174500,359182960,14140,14140,14140,14140,0
|
|
20240216,174400,359182960,14140,14140,14140,14140,0
|
|
20240216,174300,359182960,14140,14140,14140,14140,0
|
|
20240216,174200,359182960,14140,14140,14140,14140,0
|
|
20240216,174100,359182960,14140,14140,14140,14140,0
|
|
20240216,174000,359182960,14140,14140,14140,14140,0
|
|
20240216,173900,359182960,14140,14140,14140,14140,0
|
|
20240216,173800,359182960,14140,14140,14140,14140,0
|
|
20240216,173700,359182960,14140,14140,14140,14140,0
|
|
20240216,173600,359182960,14140,14140,14140,14140,0
|
|
20240216,173500,359182960,14140,14140,14140,14140,0
|
|
20240216,173400,359182960,14140,14140,14140,14140,0
|
|
20240216,173300,359182960,14140,14140,14140,14140,0
|
|
20240216,173200,359182960,14140,14140,14140,14140,0
|
|
20240216,173100,359182960,14140,14140,14140,14140,0
|
|
20240216,173000,359182960,14140,14140,14140,14140,0
|
|
20240216,172900,359182960,14140,14140,14140,14140,0
|
|
20240216,172800,359182960,14140,14140,14140,14140,0
|
|
20240216,172700,359182960,14140,14140,14140,14140,0
|
|
20240216,172600,359182960,14140,14140,14140,14140,0
|
|
20240216,172500,359182960,14140,14140,14140,14140,0
|
|
20240216,172400,359182960,14140,14140,14140,14140,0
|
|
20240216,172300,359182960,14140,14140,14140,14140,0
|
|
20240216,172200,359182960,14140,14140,14140,14140,0
|
|
20240216,172100,359182960,14140,14140,14140,14140,564
|
|
20240216,172000,359182960,14140,14140,14140,14140,0
|
|
20240216,171900,359182960,14140,14140,14140,14140,0
|
|
20240216,171800,359182960,14140,14140,14140,14140,0
|
|
20240216,171700,359182960,14140,14140,14140,14140,0
|
|
20240216,171600,359182960,14140,14140,14140,14140,0
|
|
20240216,171500,359182960,14140,14140,14140,14140,0
|
|
20240216,171400,359182960,14140,14140,14140,14140,0
|
|
20240216,171300,359182960,14140,14140,14140,14140,0
|
|
20240216,171200,359182960,14140,14140,14140,14140,0
|
|
20240216,171100,359182960,14140,14140,14140,14140,0
|
|
20240216,171000,359182960,14140,14140,14140,14140,0
|
|
20240216,170900,359182960,14140,14140,14140,14140,0
|
|
20240216,170800,359182960,14140,14140,14140,14140,0
|
|
20240216,170700,359182960,14140,14140,14140,14140,0
|
|
20240216,170600,359182960,14140,14140,14140,14140,0
|
|
20240216,170500,359182960,14140,14140,14140,14140,0
|
|
20240216,170400,359182960,14140,14140,14140,14140,0
|
|
20240216,170300,359182960,14140,14140,14140,14140,0
|
|
20240216,170200,359182960,14140,14140,14140,14140,0
|
|
20240216,170100,359182960,14140,14140,14140,14140,0
|
|
20240216,170000,359182960,14140,14140,14140,14140,0
|
|
20240216,165900,359182960,14140,14140,14140,14140,0
|
|
20240216,165800,359182960,14140,14140,14140,14140,0
|
|
20240216,165700,359182960,14140,14140,14140,14140,0
|
|
20240216,165600,359182960,14140,14140,14140,14140,0
|
|
20240216,165500,359182960,14140,14140,14140,14140,0
|
|
20240216,165400,359182960,14140,14140,14140,14140,0
|
|
20240216,165300,359182960,14140,14140,14140,14140,0
|
|
20240216,165200,359182960,14140,14140,14140,14140,0
|
|
20240216,165100,359182960,14140,14140,14140,14140,564
|
|
20240216,165000,359182960,14140,14140,14140,14140,0
|
|
20240216,164900,359182960,14140,14140,14140,14140,0
|
|
20240216,164800,359182960,14140,14140,14140,14140,0
|
|
20240216,164700,359182960,14140,14140,14140,14140,0
|
|
20240216,164600,359182960,14140,14140,14140,14140,0
|
|
20240216,164500,359182960,14140,14140,14140,14140,0
|
|
20240216,164400,359182960,14140,14140,14140,14140,0
|
|
20240216,164300,359182960,14140,14140,14140,14140,0
|
|
20240216,164200,359182960,14140,14140,14140,14140,0
|
|
20240216,164100,359182960,14140,14140,14140,14140,0
|
|
20240216,164000,359182960,14140,14140,14140,14140,0
|
|
20240216,163900,359182960,14140,14140,14140,14140,0
|
|
20240216,163800,359182960,14140,14140,14140,14140,0
|
|
20240216,163700,359182960,14140,14140,14140,14140,0
|
|
20240216,163600,359182960,14140,14140,14140,14140,0
|
|
20240216,163500,359182960,14140,14140,14140,14140,0
|
|
20240216,163400,359182960,14140,14140,14140,14140,0
|
|
20240216,163300,359182960,14140,14140,14140,14140,0
|
|
20240216,163200,359182960,14140,14140,14140,14140,0
|
|
20240216,163100,359182960,14140,14140,14140,14140,0
|
|
20240216,163000,359182960,14140,14140,14140,14140,0
|
|
20240216,162900,359182960,14140,14140,14140,14140,0
|
|
20240216,162800,359182960,14140,14140,14140,14140,0
|
|
20240216,162700,359182960,14140,14140,14140,14140,0
|
|
20240216,162600,359182960,14140,14140,14140,14140,0
|
|
20240216,162500,359182960,14140,14140,14140,14140,0
|
|
20240216,162400,359182960,14140,14140,14140,14140,0
|
|
20240216,162300,359182960,14140,14140,14140,14140,0
|
|
20240216,162200,359182960,14140,14140,14140,14140,0
|
|
20240216,162100,359182960,14140,14140,14140,14140,564
|
|
20240216,162000,359182960,14140,14140,14140,14140,0
|
|
20240216,161900,359182960,14140,14140,14140,14140,0
|
|
20240216,161800,359182960,14140,14140,14140,14140,0
|
|
20240216,161700,359182960,14140,14140,14140,14140,0
|
|
20240216,161600,359182960,14140,14140,14140,14140,0
|
|
20240216,161500,359182960,14140,14140,14140,14140,0
|
|
20240216,161400,359182960,14140,14140,14140,14140,0
|
|
20240216,161300,359182960,14140,14140,14140,14140,0
|
|
20240216,161200,359182960,14140,14140,14140,14140,0
|
|
20240216,161100,359182960,14140,14140,14140,14140,0
|
|
20240216,161000,359182960,14140,14140,14140,14140,0
|
|
20240216,160900,359182960,14140,14140,14140,14140,0
|
|
20240216,160800,359182960,14140,14140,14140,14140,0
|
|
20240216,160700,359182960,14140,14140,14140,14140,0
|
|
20240216,160600,359182960,14140,14140,14140,14140,0
|
|
20240216,160500,359182960,14140,14140,14140,14140,0
|
|
20240216,160400,359182960,14140,14140,14140,14140,0
|
|
20240216,160300,359182960,14140,14140,14140,14140,0
|
|
20240216,160200,359182960,14140,14140,14140,14140,0
|
|
20240216,160100,359182960,14140,14140,14140,14140,0
|
|
20240216,160000,359182960,14140,14140,14140,14140,0
|
|
20240216,155900,359182960,14140,14140,14140,14140,0
|
|
20240216,155800,359182960,14140,14140,14140,14140,0
|
|
20240216,155700,359182960,14140,14140,14140,14140,0
|
|
20240216,155600,359182960,14140,14140,14140,14140,0
|
|
20240216,155500,359182960,14140,14140,14140,14140,0
|
|
20240216,155400,359182960,14140,14140,14140,14140,0
|
|
20240216,155300,359182960,14140,14140,14140,14140,0
|
|
20240216,155200,359182960,14140,14140,14140,14140,0
|
|
20240216,155100,359182960,14140,14140,14140,14140,564
|
|
20240216,155000,359182960,14140,14140,14140,14140,0
|
|
20240216,154900,359182960,14140,14140,14140,14140,0
|
|
20240216,154800,359182960,14140,14140,14140,14140,0
|
|
20240216,154700,359182960,14140,14140,14140,14140,0
|
|
20240216,154600,359182960,14140,14140,14140,14140,0
|
|
20240216,154500,359182960,14140,14140,14140,14140,0
|
|
20240216,154400,359182960,14140,14140,14140,14140,0
|
|
20240216,154300,359182960,14140,14140,14140,14140,0
|
|
20240216,154200,359182960,14140,14140,14140,14140,0
|
|
20240216,154100,359182960,14140,14140,14140,14140,0
|
|
20240216,154000,359182960,14140,14140,14140,14140,0
|
|
20240216,153900,359182960,14140,14140,14140,14140,0
|
|
20240216,153800,359182960,14140,14140,14140,14140,0
|
|
20240216,153700,359182960,14140,14140,14140,14140,0
|
|
20240216,153600,359182960,14140,14140,14140,14140,0
|
|
20240216,153500,359182960,14140,14140,14140,14140,0
|
|
20240216,153400,359182960,14140,14140,14140,14140,0
|
|
20240216,153300,359182960,14140,14140,14140,14140,0
|
|
20240216,153200,359182960,14140,14140,14140,14140,0
|
|
20240216,153100,359182960,14140,14140,14140,14140,0
|
|
20240216,153000,359182960,14140,14140,14140,14140,564
|
|
20240216,152900,351208000,14190,14190,14190,14190,0
|
|
20240216,152800,351208000,14190,14190,14190,14190,0
|
|
20240216,152700,351208000,14190,14190,14190,14190,0
|
|
20240216,152600,351208000,14190,14190,14190,14190,0
|
|
20240216,152500,351208000,14190,14190,14190,14190,0
|
|
20240216,152400,351208000,14190,14190,14190,14190,0
|
|
20240216,152300,351208000,14190,14190,14190,14190,0
|
|
20240216,152200,351208000,14190,14190,14190,14190,0
|
|
20240216,152100,351208000,14190,14190,14190,14190,0
|
|
20240216,152000,351208000,14190,14190,14190,14190,0
|
|
20240216,151900,351208000,14190,14190,14190,14190,2
|
|
20240216,151800,351179620,14210,14140,14210,14140,10
|
|
20240216,151700,351037610,14140,14200,14200,14140,4
|
|
20240216,151600,350980990,14150,14210,14210,14150,3081
|
|
20240216,151500,307347010,14230,14230,14230,14230,1
|
|
20240216,151400,307332780,14210,14210,14210,14210,0
|
|
20240216,151300,307332780,14210,14200,14210,14200,17
|
|
20240216,151200,307091360,14200,14200,14200,14200,156
|
|
20240216,151100,304876160,14200,14200,14200,14200,269
|
|
20240216,151000,301056360,14200,14210,14210,14200,1161
|
|
20240216,150900,284568160,14210,14210,14210,14210,2
|
|
20240216,150800,284539740,14210,14210,14210,14210,0
|
|
20240216,150700,284539740,14210,14210,14210,14210,0
|
|
20240216,150600,284539740,14210,14210,14210,14210,0
|
|
20240216,150500,284539740,14210,14210,14210,14210,17
|
|
20240216,150400,284298170,14200,14200,14200,14200,0
|
|
20240216,150300,284298170,14200,14200,14200,14200,0
|
|
20240216,150200,284298170,14200,14200,14200,14200,4
|
|
20240216,150100,284241370,14200,14200,14200,14200,0
|
|
20240216,150000,284241370,14200,14200,14210,14200,13
|
|
20240216,145900,284056670,14200,14210,14210,14200,47
|
|
20240216,145800,283388820,14240,14210,14240,14210,10
|
|
20240216,145700,283246450,14210,14210,14210,14210,5
|
|
20240216,145600,283175400,14210,14210,14210,14210,4
|
|
20240216,145500,283118560,14210,14210,14210,14210,125
|
|
20240216,145400,281342310,14210,14210,14210,14210,2
|
|
20240216,145300,281313890,14210,14210,14210,14210,19
|
|
20240216,145200,281043900,14210,14210,14210,14210,0
|
|
20240216,145100,281043900,14210,14210,14210,14210,0
|
|
20240216,145000,281043900,14210,14210,14210,14210,1
|
|
20240216,144900,281029690,14240,14210,14240,14210,10
|
|
20240216,144800,280887320,14210,14210,14210,14210,0
|
|
20240216,144700,280887320,14210,14210,14210,14210,0
|
|
20240216,144600,280887320,14210,14210,14210,14210,2
|
|
20240216,144500,280858900,14200,14200,14200,14200,0
|
|
20240216,144400,280858900,14200,14200,14200,14200,0
|
|
20240216,144300,280858900,14200,14200,14200,14200,0
|
|
20240216,144200,280858900,14200,14200,14200,14200,1
|
|
20240216,144100,280844700,14200,14200,14200,14200,1
|
|
20240216,144000,280830500,14240,14240,14240,14240,0
|
|
20240216,143900,280830500,14240,14240,14240,14240,0
|
|
20240216,143800,280830500,14240,14240,14240,14200,6
|
|
20240216,143700,280745140,14200,14200,14200,14200,0
|
|
20240216,143600,280745140,14200,14200,14200,14200,0
|
|
20240216,143500,280745140,14200,14200,14200,14200,0
|
|
20240216,143400,280745140,14200,14200,14230,14200,9
|
|
20240216,143300,280617220,14200,14200,14200,14200,223
|
|
20240216,143200,277450620,14200,14200,14200,14200,0
|
|
20240216,143100,277450620,14200,14200,14200,14200,0
|
|
20240216,143000,277450620,14200,14200,14200,14200,2
|
|
20240216,142900,277422220,14200,14200,14200,14200,0
|
|
20240216,142800,277422220,14200,14200,14200,14200,300
|
|
20240216,142700,273162220,14200,14200,14200,14200,100
|
|
20240216,142600,271742220,14200,14200,14200,14200,111
|
|
20240216,142500,270166020,14200,14200,14200,14200,1
|
|
20240216,142400,270151820,14210,14210,14210,14210,10
|
|
20240216,142300,270009720,14210,14210,14210,14210,1
|
|
20240216,142200,269995510,14210,14210,14210,14210,1
|
|
20240216,142100,269981300,14210,14210,14210,14210,10
|
|
20240216,142000,269839200,14210,14210,14210,14210,0
|
|
20240216,141900,269839200,14210,14210,14210,14210,0
|
|
20240216,141800,269839200,14210,14240,14240,14210,2
|
|
20240216,141700,269810750,14210,14210,14210,14210,1
|
|
20240216,141600,269796540,14210,14210,14210,14210,1
|
|
20240216,141500,269782330,14210,14210,14210,14210,0
|
|
20240216,141400,269782330,14210,14210,14240,14210,53
|
|
20240216,141300,269027700,14210,14210,14210,14210,0
|
|
20240216,141200,269027700,14210,14210,14210,14210,0
|
|
20240216,141100,269027700,14210,14210,14210,14210,1
|
|
20240216,141000,269013490,14240,14240,14240,14240,0
|
|
20240216,140900,269013490,14240,14230,14240,14230,40
|
|
20240216,140800,268443910,14200,14200,14200,14200,0
|
|
20240216,140700,268443910,14200,14200,14200,14200,2
|
|
20240216,140600,268415510,14200,14200,14200,14200,0
|
|
20240216,140500,268415510,14200,14200,14200,14200,1
|
|
20240216,140400,268401310,14200,14200,14200,14200,55
|
|
20240216,140300,267620310,14200,14200,14200,14200,1
|
|
20240216,140200,267606110,14200,14200,14200,14200,62
|
|
20240216,140100,266725710,14200,14200,14200,14200,0
|
|
20240216,140000,266725710,14200,14200,14200,14200,0
|
|
20240216,135900,266725710,14200,14200,14200,14200,2
|
|
20240216,135800,266697310,14200,14200,14200,14200,0
|
|
20240216,135700,266697310,14200,14200,14200,14200,1
|
|
20240216,135600,266683110,14190,14190,14190,14190,0
|
|
20240216,135500,266683110,14190,14200,14200,14190,6
|
|
20240216,135400,266597920,14200,14200,14200,14200,0
|
|
20240216,135300,266597920,14200,14200,14200,14200,0
|
|
20240216,135200,266597920,14200,14200,14200,14200,0
|
|
20240216,135100,266597920,14200,14200,14200,14200,17
|
|
20240216,135000,266356520,14200,14200,14200,14200,20
|
|
20240216,134900,266072520,14200,14200,14200,14200,1
|
|
20240216,134800,266058320,14200,14200,14200,14200,0
|
|
20240216,134700,266058320,14200,14200,14200,14200,2
|
|
20240216,134600,266029920,14230,14230,14230,14230,1
|
|
20240216,134500,266015690,14240,14240,14240,14240,0
|
|
20240216,134400,266015690,14240,14200,14240,14200,101
|
|
20240216,134300,264581450,14240,14240,14240,14200,3
|
|
20240216,134200,264538770,14200,14200,14200,14200,0
|
|
20240216,134100,264538770,14200,14200,14200,14200,1
|
|
20240216,134000,264524570,14210,14210,14210,14210,0
|
|
20240216,133900,264524570,14210,14210,14210,14210,97
|
|
20240216,133800,263146200,14210,14210,14210,14210,0
|
|
20240216,133700,263146200,14210,14210,14210,14210,0
|
|
20240216,133600,263146200,14210,14210,14210,14210,0
|
|
20240216,133500,263146200,14210,14210,14210,14210,1
|
|
20240216,133400,263131990,14210,14210,14210,14210,0
|
|
20240216,133300,263131990,14210,14210,14210,14210,1
|
|
20240216,133200,263117780,14210,14210,14210,14210,0
|
|
20240216,133100,263117780,14210,14210,14210,14210,2
|
|
20240216,133000,263089360,14290,14290,14290,14290,0
|
|
20240216,132900,263089360,14290,14280,14290,14280,13
|
|
20240216,132800,262903640,14200,14200,14200,14200,0
|
|
20240216,132700,262903640,14200,14200,14200,14200,1
|
|
20240216,132600,262889440,14210,14210,14210,14210,55
|
|
20240216,132500,262107890,14210,14210,14210,14210,1
|
|
20240216,132400,262093680,14210,14210,14210,14210,0
|
|
20240216,132300,262093680,14210,14210,14210,14210,2
|
|
20240216,132200,262065260,14210,14210,14210,14210,0
|
|
20240216,132100,262065260,14210,14210,14210,14210,0
|
|
20240216,132000,262065260,14210,14210,14210,14210,1
|
|
20240216,131900,262051050,14210,14210,14210,14210,0
|
|
20240216,131800,262051050,14210,14210,14210,14210,0
|
|
20240216,131700,262051050,14210,14210,14210,14210,1
|
|
20240216,131600,262036840,14210,14210,14210,14210,2
|
|
20240216,131500,262008420,14210,14210,14210,14210,100
|
|
20240216,131400,260587420,14210,14210,14210,14210,0
|
|
20240216,131300,260587420,14210,14210,14210,14210,0
|
|
20240216,131200,260587420,14210,14210,14210,14210,1
|
|
20240216,131100,260573210,14210,14210,14210,14210,0
|
|
20240216,131000,260573210,14210,14210,14210,14210,0
|
|
20240216,130900,260573210,14210,14210,14210,14210,1
|
|
20240216,130800,260559000,14290,14210,14290,14210,4
|
|
20240216,130700,260502060,14210,14210,14210,14210,0
|
|
20240216,130600,260502060,14210,14210,14210,14210,0
|
|
20240216,130500,260502060,14210,14230,14230,14210,9
|
|
20240216,130400,260374010,14210,14230,14230,14210,9
|
|
20240216,130300,260245960,14230,14230,14230,14230,3
|
|
20240216,130200,260203270,14230,14220,14230,14220,97
|
|
20240216,130100,258822980,14220,14220,14220,14220,2
|
|
20240216,130000,258794540,14210,14210,14210,14210,2
|
|
20240216,125900,258766120,14210,14210,14210,14210,0
|
|
20240216,125800,258766120,14210,14210,14210,14210,0
|
|
20240216,125700,258766120,14210,14210,14210,14210,3
|
|
20240216,125600,258723490,14210,14210,14210,14210,1
|
|
20240216,125500,258709280,14220,14220,14220,14220,0
|
|
20240216,125400,258709280,14220,14220,14220,14220,0
|
|
20240216,125300,258709280,14220,14220,14220,14220,5
|
|
20240216,125200,258638180,14210,14210,14210,14210,2
|
|
20240216,125100,258609760,14210,14210,14210,14210,0
|
|
20240216,125000,258609760,14210,14210,14210,14210,0
|
|
20240216,124900,258609760,14210,14210,14210,14210,2
|
|
20240216,124800,258581340,14180,14180,14180,14180,1
|
|
20240216,124700,258567160,14180,14180,14180,14180,0
|
|
20240216,124600,258567160,14180,14180,14180,14180,0
|
|
20240216,124500,258567160,14180,14180,14180,14180,0
|
|
20240216,124400,258567160,14180,14180,14180,14180,2
|
|
20240216,124300,258538800,14170,14170,14170,14170,0
|
|
20240216,124200,258538800,14170,14170,14170,14170,1
|
|
20240216,124100,258524630,14170,14170,14170,14170,0
|
|
20240216,124000,258524630,14170,14170,14170,14170,1
|
|
20240216,123900,258510460,14170,14170,14170,14170,0
|
|
20240216,123800,258510460,14170,14170,14170,14170,0
|
|
20240216,123700,258510460,14170,14170,14170,14170,0
|
|
20240216,123600,258510460,14170,14170,14170,14170,2
|
|
20240216,123500,258482120,14170,14170,14170,14170,14
|
|
20240216,123400,258283740,14170,14170,14170,14170,1
|
|
20240216,123300,258269570,14170,14170,14170,14170,0
|
|
20240216,123200,258269570,14170,14170,14170,14170,13
|
|
20240216,123100,258085360,14160,14160,14160,14160,0
|
|
20240216,123000,258085360,14160,14160,14160,14160,0
|
|
20240216,122900,258085360,14160,14160,14160,14160,1
|
|
20240216,122800,258071200,14220,14210,14220,14210,9
|
|
20240216,122700,257943290,14160,14160,14160,14160,0
|
|
20240216,122600,257943290,14160,14160,14160,14160,1
|
|
20240216,122500,257929130,14170,14220,14220,14170,13
|
|
20240216,122400,257744870,14150,14150,14150,14150,0
|
|
20240216,122300,257744870,14150,14150,14150,14150,3
|
|
20240216,122200,257702420,14160,14160,14160,14160,0
|
|
20240216,122100,257702420,14160,14160,14160,14160,1
|
|
20240216,122000,257688260,14160,14160,14160,14160,0
|
|
20240216,121900,257688260,14160,14170,14170,14150,147
|
|
20240216,121800,255606790,14160,14160,14160,14160,256
|
|
20240216,121700,251981830,14170,14170,14170,14170,4
|
|
20240216,121600,251925150,14170,14170,14170,14170,0
|
|
20240216,121500,251925150,14170,14170,14170,14160,61
|
|
20240216,121400,251060790,14170,14170,14170,14170,0
|
|
20240216,121300,251060790,14170,14170,14170,14170,1
|
|
20240216,121200,251046620,14180,14180,14180,14180,1
|
|
20240216,121100,251032440,14180,14180,14180,14180,39
|
|
20240216,121000,250479420,14180,14170,14180,14170,4
|
|
20240216,120900,250422710,14170,14180,14180,14170,4
|
|
20240216,120800,250366010,14180,14180,14180,14180,10
|
|
20240216,120700,250224210,14180,14180,14180,14180,0
|
|
20240216,120600,250224210,14180,14180,14180,14180,1
|
|
20240216,120500,250210030,14180,14180,14180,14180,1
|
|
20240216,120400,250195850,14180,14180,14180,14180,0
|
|
20240216,120300,250195850,14180,14180,14180,14180,0
|
|
20240216,120200,250195850,14180,14180,14180,14180,250
|
|
20240216,120100,246650850,14180,14190,14190,14180,5
|
|
20240216,120000,246579920,14190,14190,14190,14190,47
|
|
20240216,115900,245912990,14180,14180,14180,14180,0
|
|
20240216,115800,245912990,14180,14180,14180,14180,1
|
|
20240216,115700,245898810,14180,14180,14180,14180,1
|
|
20240216,115600,245884630,14180,14180,14180,14180,0
|
|
20240216,115500,245884630,14180,14180,14180,14180,0
|
|
20240216,115400,245884630,14180,14180,14180,14180,0
|
|
20240216,115300,245884630,14180,14180,14180,14180,2
|
|
20240216,115200,245856270,14190,14190,14190,14190,0
|
|
20240216,115100,245856270,14190,14190,14190,14190,89
|
|
20240216,115000,244593360,14190,14190,14190,14190,381
|
|
20240216,114900,239186970,14190,14190,14190,14190,1
|
|
20240216,114800,239172780,14200,14200,14200,14200,11
|
|
20240216,114700,239016580,14200,14200,14200,14200,105
|
|
20240216,114600,237525580,14200,14200,14200,14200,0
|
|
20240216,114500,237525580,14200,14200,14200,14200,2
|
|
20240216,114400,237497180,14190,14190,14190,14190,0
|
|
20240216,114300,237497180,14190,14190,14190,14190,11
|
|
20240216,114200,237341090,14190,14190,14190,14190,1
|
|
20240216,114100,237326900,14190,14190,14190,14190,1
|
|
20240216,114000,237312710,14180,14180,14180,14180,1
|
|
20240216,113900,237298530,14180,14180,14180,14180,0
|
|
20240216,113800,237298530,14180,14180,14180,14180,2
|
|
20240216,113700,237270170,14240,14240,14240,14240,0
|
|
20240216,113600,237270170,14240,14240,14240,14240,0
|
|
20240216,113500,237270170,14240,14240,14240,14240,0
|
|
20240216,113400,237270170,14240,14240,14240,14240,19
|
|
20240216,113300,236999610,14240,14220,14240,14220,34
|
|
20240216,113200,236516110,14190,14190,14190,14190,1503
|
|
20240216,113100,215188540,14180,14180,14180,14180,0
|
|
20240216,113000,215188540,14180,14180,14180,14180,2
|
|
20240216,112900,215160180,14180,14180,14180,14180,0
|
|
20240216,112800,215160180,14180,14180,14180,14180,0
|
|
20240216,112700,215160180,14180,14180,14180,14180,0
|
|
20240216,112600,215160180,14180,14180,14180,14180,2
|
|
20240216,112500,215131820,14180,14180,14180,14180,0
|
|
20240216,112400,215131820,14180,14180,14180,14180,0
|
|
20240216,112300,215131820,14180,14180,14180,14180,0
|
|
20240216,112200,215131820,14180,14180,14180,14180,2
|
|
20240216,112100,215103460,14160,14160,14160,14160,0
|
|
20240216,112000,215103460,14160,14160,14160,14160,0
|
|
20240216,111900,215103460,14160,14160,14160,14160,151
|
|
20240216,111800,212965300,14160,14160,14160,14160,92
|
|
20240216,111700,211662580,14160,14160,14160,14160,0
|
|
20240216,111600,211662580,14160,14160,14160,14160,0
|
|
20240216,111500,211662580,14160,14160,14160,14160,0
|
|
20240216,111400,211662580,14160,14160,14160,14160,2
|
|
20240216,111300,211634260,14160,14160,14160,14160,0
|
|
20240216,111200,211634260,14160,14160,14160,14160,30
|
|
20240216,111100,211209460,14160,14160,14160,14160,0
|
|
20240216,111000,211209460,14160,14160,14160,14160,2
|
|
20240216,110900,211181140,14160,14160,14160,14160,0
|
|
20240216,110800,211181140,14160,14170,14220,14160,875
|
|
20240216,110700,198787730,14170,14250,14250,14170,4000
|
|
20240216,110600,142029760,14250,14250,14250,14250,1
|
|
20240216,110500,142015510,14340,14340,14340,14340,0
|
|
20240216,110400,142015510,14340,14300,14340,14300,244
|
|
20240216,110300,138518790,14220,14220,14220,14220,0
|
|
20240216,110200,138518790,14220,14220,14220,14220,1
|
|
20240216,110100,138504570,14210,14210,14210,14210,0
|
|
20240216,110000,138504570,14210,14210,14210,14210,0
|
|
20240216,105900,138504570,14210,14210,14210,14210,0
|
|
20240216,105800,138504570,14210,14210,14210,14210,0
|
|
20240216,105700,138504570,14210,14210,14210,14210,0
|
|
20240216,105600,138504570,14210,14210,14210,14210,0
|
|
20240216,105500,138504570,14210,14230,14230,14210,308
|
|
20240216,105400,134126090,14240,14240,14240,14240,0
|
|
20240216,105300,134126090,14240,14240,14240,14240,0
|
|
20240216,105200,134126090,14240,14240,14240,14240,0
|
|
20240216,105100,134126090,14240,14240,14240,14240,7
|
|
20240216,105000,134026410,14240,14240,14240,14240,556
|
|
20240216,104900,126108970,14240,14240,14240,14240,42
|
|
20240216,104800,125510890,14240,14240,14240,14240,928
|
|
20240216,104700,112296170,14240,14240,14240,14240,3
|
|
20240216,104600,112253450,14240,14240,14240,14240,6
|
|
20240216,104500,112168010,14240,14240,14240,14240,0
|
|
20240216,104400,112168010,14240,14240,14240,14240,0
|
|
20240216,104300,112168010,14240,14240,14240,14230,13
|
|
20240216,104200,111982940,14240,14240,14240,14240,9
|
|
20240216,104100,111854780,14240,14240,14240,14240,67
|
|
20240216,104000,110900700,14240,14240,14240,14240,102
|
|
20240216,103900,109448220,14240,14280,14280,14240,592
|
|
20240216,103800,101014090,14290,14290,14290,14290,25
|
|
20240216,103700,100656840,14330,14330,14330,14330,0
|
|
20240216,103600,100656840,14330,14320,14330,14320,4
|
|
20240216,103500,100599530,14290,14290,14290,14290,0
|
|
20240216,103400,100599530,14290,14290,14290,14290,0
|
|
20240216,103300,100599530,14290,14290,14290,14290,0
|
|
20240216,103200,100599530,14290,14290,14290,14290,0
|
|
20240216,103100,100599530,14290,14290,14290,14290,29
|
|
20240216,103000,100185120,14330,14330,14330,14330,0
|
|
20240216,102900,100185120,14330,14330,14330,14330,13
|
|
20240216,102800,99998830,14330,14330,14330,14330,0
|
|
20240216,102700,99998830,14330,14320,14330,14320,110
|
|
20240216,102600,98422930,14320,14320,14320,14320,0
|
|
20240216,102500,98422930,14320,14320,14320,14320,0
|
|
20240216,102400,98422930,14320,14320,14320,14320,0
|
|
20240216,102300,98422930,14320,14320,14320,14320,0
|
|
20240216,102200,98422930,14320,14320,14320,14320,0
|
|
20240216,102100,98422930,14320,14320,14320,14320,5
|
|
20240216,102000,98351330,14330,14330,14330,14330,0
|
|
20240216,101900,98351330,14330,14330,14330,14330,0
|
|
20240216,101800,98351330,14330,14330,14330,14330,3
|
|
20240216,101700,98308340,14310,14260,14310,14260,13
|
|
20240216,101600,98122360,14260,14260,14260,14260,200
|
|
20240216,101500,95270360,14260,14260,14260,14260,100
|
|
20240216,101400,93844360,14260,14260,14260,14260,112
|
|
20240216,101300,92247240,14260,14260,14260,14260,0
|
|
20240216,101200,92247240,14260,14260,14260,14260,101
|
|
20240216,101100,90806980,14310,14310,14310,14310,20
|
|
20240216,101000,90520780,14320,14320,14320,14320,0
|
|
20240216,100900,90520780,14320,14310,14320,14310,100
|
|
20240216,100800,89088900,14330,14330,14330,14330,0
|
|
20240216,100700,89088900,14330,14330,14330,14330,0
|
|
20240216,100600,89088900,14330,14330,14330,14330,0
|
|
20240216,100500,89088900,14330,14330,14330,14330,0
|
|
20240216,100400,89088900,14330,14330,14330,14330,0
|
|
20240216,100300,89088900,14330,14330,14330,14330,0
|
|
20240216,100200,89088900,14330,14330,14330,14330,1
|
|
20240216,100100,89074570,14270,14270,14270,14270,1
|
|
20240216,100000,89060300,14310,14300,14310,14300,115
|
|
20240216,095900,87415720,14300,14310,14310,14300,116
|
|
20240216,095800,85756790,14300,14300,14300,14300,0
|
|
20240216,095700,85756790,14300,14310,14350,14300,260
|
|
20240216,095600,82034280,14300,14300,14300,14300,8
|
|
20240216,095500,81919880,14300,14290,14300,14290,39
|
|
20240216,095400,81362560,14260,14260,14260,14260,20
|
|
20240216,095300,81077360,14260,14260,14260,14260,0
|
|
20240216,095200,81077360,14260,14260,14260,14260,100
|
|
20240216,095100,79651360,14260,14260,14260,14260,239
|
|
20240216,095000,76243220,14260,14260,14260,14260,0
|
|
20240216,094900,76243220,14260,14260,14260,14250,183
|
|
20240216,094800,73633770,14260,14260,14260,14260,0
|
|
20240216,094700,73633770,14260,14260,14260,14260,147
|
|
20240216,094600,71537550,14260,14260,14260,14260,5
|
|
20240216,094500,71466250,14240,14240,14240,14240,29
|
|
20240216,094400,71053290,14240,14240,14240,14240,1
|
|
20240216,094300,71039050,14210,14210,14210,14210,4
|
|
20240216,094200,70982210,14210,14210,14210,14210,84
|
|
20240216,094100,69788570,14210,14210,14210,14210,10
|
|
20240216,094000,69646470,14170,14170,14170,14170,0
|
|
20240216,093900,69646470,14170,14170,14170,14170,0
|
|
20240216,093800,69646470,14170,14170,14170,14170,0
|
|
20240216,093700,69646470,14170,14170,14170,14170,105
|
|
20240216,093600,68158620,14170,14180,14180,14170,500
|
|
20240216,093500,61073560,14170,14170,14170,14170,0
|
|
20240216,093400,61073560,14170,14170,14170,14170,0
|
|
20240216,093300,61073560,14170,14190,14190,14170,290
|
|
20240216,093200,56961070,14180,14180,14180,14180,44
|
|
20240216,093100,56337150,14190,14200,14200,14190,1000
|
|
20240216,093000,42138780,14210,14220,14220,14210,214
|
|
20240216,092900,39097830,14220,14230,14230,14220,357
|
|
20240216,092800,34017730,14220,14220,14220,14220,1
|
|
20240216,092700,34003510,14230,14230,14230,14230,0
|
|
20240216,092600,34003510,14230,14210,14230,14200,188
|
|
20240216,092500,31331970,14210,14220,14220,14210,215
|
|
20240216,092400,28276110,14230,14230,14230,14230,0
|
|
20240216,092300,28276110,14230,14230,14230,14230,10
|
|
20240216,092200,28133810,14230,14230,14230,14230,5
|
|
20240216,092100,28062660,14230,14230,14230,14230,17
|
|
20240216,092000,27820750,14230,14230,14230,14230,18
|
|
20240216,091900,27564610,14230,14230,14230,14230,254
|
|
20240216,091800,23950190,14260,14260,14260,14260,81
|
|
20240216,091700,22795130,14260,14260,14260,14260,40
|
|
20240216,091600,22224730,14260,14260,14260,14260,4
|
|
20240216,091500,22167690,14260,14260,14260,14260,10
|
|
20240216,091400,22025090,14220,14220,14220,14220,134
|
|
20240216,091300,20119610,14220,14220,14220,14220,0
|
|
20240216,091200,20119610,14220,14220,14220,14220,0
|
|
20240216,091100,20119610,14220,14230,14230,14220,120
|
|
20240216,091000,18413160,14220,14220,14220,14220,0
|
|
20240216,090900,18413160,14220,14220,14220,14220,97
|
|
20240216,090800,17033820,14220,14220,14220,14220,1
|
|
20240216,090700,17019600,14220,14220,14220,14220,20
|
|
20240216,090600,16735200,14200,14330,14330,14200,110
|
|
20240216,090500,15170320,14340,14340,14340,14340,2
|
|
20240216,090400,15141640,14360,14360,14360,14360,0
|
|
20240216,090300,15141640,14360,14360,14360,14360,0
|
|
20240216,090200,15141640,14360,14360,14360,14360,3
|
|
20240216,090100,15098560,14380,14380,14380,14380,1
|
|
20240216,090000,15084180,14400,14190,14400,14190,1063
|