743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,212000,382750250,14080,14080,14080,14080,407
|
|
20240219,211900,382750250,14080,14080,14080,14080,0
|
|
20240219,211800,382750250,14080,14080,14080,14080,0
|
|
20240219,211700,382750250,14080,14080,14080,14080,0
|
|
20240219,211600,382750250,14080,14080,14080,14080,0
|
|
20240219,211500,382750250,14080,14080,14080,14080,0
|
|
20240219,211400,382750250,14080,14080,14080,14080,0
|
|
20240219,211300,382750250,14080,14080,14080,14080,0
|
|
20240219,211200,382750250,14080,14080,14080,14080,0
|
|
20240219,211100,382750250,14080,14080,14080,14080,0
|
|
20240219,211000,382750250,14080,14080,14080,14080,0
|
|
20240219,210900,382750250,14080,14080,14080,14080,0
|
|
20240219,210800,382750250,14080,14080,14080,14080,0
|
|
20240219,210700,382750250,14080,14080,14080,14080,0
|
|
20240219,210600,382750250,14080,14080,14080,14080,0
|
|
20240219,210500,382750250,14080,14080,14080,14080,0
|
|
20240219,210400,382750250,14080,14080,14080,14080,0
|
|
20240219,210300,382750250,14080,14080,14080,14080,0
|
|
20240219,210200,382750250,14080,14080,14080,14080,0
|
|
20240219,210100,382750250,14080,14080,14080,14080,0
|
|
20240219,210000,382750250,14080,14080,14080,14080,0
|
|
20240219,205900,382750250,14080,14080,14080,14080,0
|
|
20240219,205800,382750250,14080,14080,14080,14080,0
|
|
20240219,205700,382750250,14080,14080,14080,14080,0
|
|
20240219,205600,382750250,14080,14080,14080,14080,0
|
|
20240219,205500,382750250,14080,14080,14080,14080,0
|
|
20240219,205400,382750250,14080,14080,14080,14080,0
|
|
20240219,205300,382750250,14080,14080,14080,14080,0
|
|
20240219,205200,382750250,14080,14080,14080,14080,0
|
|
20240219,205100,382750250,14080,14080,14080,14080,0
|
|
20240219,205000,382750250,14080,14080,14080,14080,407
|
|
20240219,204900,382750250,14080,14080,14080,14080,0
|
|
20240219,204800,382750250,14080,14080,14080,14080,0
|
|
20240219,204700,382750250,14080,14080,14080,14080,0
|
|
20240219,204600,382750250,14080,14080,14080,14080,0
|
|
20240219,204500,382750250,14080,14080,14080,14080,0
|
|
20240219,204400,382750250,14080,14080,14080,14080,0
|
|
20240219,204300,382750250,14080,14080,14080,14080,0
|
|
20240219,204200,382750250,14080,14080,14080,14080,0
|
|
20240219,204100,382750250,14080,14080,14080,14080,0
|
|
20240219,204000,382750250,14080,14080,14080,14080,0
|
|
20240219,203900,382750250,14080,14080,14080,14080,0
|
|
20240219,203800,382750250,14080,14080,14080,14080,0
|
|
20240219,203700,382750250,14080,14080,14080,14080,0
|
|
20240219,203600,382750250,14080,14080,14080,14080,0
|
|
20240219,203500,382750250,14080,14080,14080,14080,0
|
|
20240219,203400,382750250,14080,14080,14080,14080,0
|
|
20240219,203300,382750250,14080,14080,14080,14080,0
|
|
20240219,203200,382750250,14080,14080,14080,14080,0
|
|
20240219,203100,382750250,14080,14080,14080,14080,0
|
|
20240219,203000,382750250,14080,14080,14080,14080,0
|
|
20240219,202900,382750250,14080,14080,14080,14080,0
|
|
20240219,202800,382750250,14080,14080,14080,14080,0
|
|
20240219,202700,382750250,14080,14080,14080,14080,0
|
|
20240219,202600,382750250,14080,14080,14080,14080,0
|
|
20240219,202500,382750250,14080,14080,14080,14080,0
|
|
20240219,202400,382750250,14080,14080,14080,14080,0
|
|
20240219,202300,382750250,14080,14080,14080,14080,0
|
|
20240219,202200,382750250,14080,14080,14080,14080,0
|
|
20240219,202100,382750250,14080,14080,14080,14080,0
|
|
20240219,202000,382750250,14080,14080,14080,14080,407
|
|
20240219,201900,382750250,14080,14080,14080,14080,0
|
|
20240219,201800,382750250,14080,14080,14080,14080,0
|
|
20240219,201700,382750250,14080,14080,14080,14080,0
|
|
20240219,201600,382750250,14080,14080,14080,14080,0
|
|
20240219,201500,382750250,14080,14080,14080,14080,0
|
|
20240219,201400,382750250,14080,14080,14080,14080,0
|
|
20240219,201300,382750250,14080,14080,14080,14080,0
|
|
20240219,201200,382750250,14080,14080,14080,14080,0
|
|
20240219,201100,382750250,14080,14080,14080,14080,0
|
|
20240219,201000,382750250,14080,14080,14080,14080,0
|
|
20240219,200900,382750250,14080,14080,14080,14080,0
|
|
20240219,200800,382750250,14080,14080,14080,14080,0
|
|
20240219,200700,382750250,14080,14080,14080,14080,0
|
|
20240219,200600,382750250,14080,14080,14080,14080,0
|
|
20240219,200500,382750250,14080,14080,14080,14080,0
|
|
20240219,200400,382750250,14080,14080,14080,14080,0
|
|
20240219,200300,382750250,14080,14080,14080,14080,0
|
|
20240219,200200,382750250,14080,14080,14080,14080,0
|
|
20240219,200100,382750250,14080,14080,14080,14080,0
|
|
20240219,200000,382750250,14080,14080,14080,14080,0
|
|
20240219,195900,382750250,14080,14080,14080,14080,0
|
|
20240219,195800,382750250,14080,14080,14080,14080,0
|
|
20240219,195700,382750250,14080,14080,14080,14080,0
|
|
20240219,195600,382750250,14080,14080,14080,14080,0
|
|
20240219,195500,382750250,14080,14080,14080,14080,0
|
|
20240219,195400,382750250,14080,14080,14080,14080,0
|
|
20240219,195300,382750250,14080,14080,14080,14080,0
|
|
20240219,195200,382750250,14080,14080,14080,14080,0
|
|
20240219,195100,382750250,14080,14080,14080,14080,0
|
|
20240219,195000,382750250,14080,14080,14080,14080,407
|
|
20240219,194900,382750250,14080,14080,14080,14080,0
|
|
20240219,194800,382750250,14080,14080,14080,14080,0
|
|
20240219,194700,382750250,14080,14080,14080,14080,0
|
|
20240219,194600,382750250,14080,14080,14080,14080,0
|
|
20240219,194500,382750250,14080,14080,14080,14080,0
|
|
20240219,194400,382750250,14080,14080,14080,14080,0
|
|
20240219,194300,382750250,14080,14080,14080,14080,0
|
|
20240219,194200,382750250,14080,14080,14080,14080,0
|
|
20240219,194100,382750250,14080,14080,14080,14080,0
|
|
20240219,194000,382750250,14080,14080,14080,14080,0
|
|
20240219,193900,382750250,14080,14080,14080,14080,0
|
|
20240219,193800,382750250,14080,14080,14080,14080,0
|
|
20240219,193700,382750250,14080,14080,14080,14080,0
|
|
20240219,193600,382750250,14080,14080,14080,14080,0
|
|
20240219,193500,382750250,14080,14080,14080,14080,0
|
|
20240219,193400,382750250,14080,14080,14080,14080,0
|
|
20240219,193300,382750250,14080,14080,14080,14080,0
|
|
20240219,193200,382750250,14080,14080,14080,14080,0
|
|
20240219,193100,382750250,14080,14080,14080,14080,0
|
|
20240219,193000,382750250,14080,14080,14080,14080,0
|
|
20240219,192900,382750250,14080,14080,14080,14080,0
|
|
20240219,192800,382750250,14080,14080,14080,14080,0
|
|
20240219,192700,382750250,14080,14080,14080,14080,0
|
|
20240219,192600,382750250,14080,14080,14080,14080,0
|
|
20240219,192500,382750250,14080,14080,14080,14080,0
|
|
20240219,192400,382750250,14080,14080,14080,14080,0
|
|
20240219,192300,382750250,14080,14080,14080,14080,0
|
|
20240219,192200,382750250,14080,14080,14080,14080,0
|
|
20240219,192100,382750250,14080,14080,14080,14080,0
|
|
20240219,192000,382750250,14080,14080,14080,14080,407
|
|
20240219,191900,382750250,14080,14080,14080,14080,0
|
|
20240219,191800,382750250,14080,14080,14080,14080,0
|
|
20240219,191700,382750250,14080,14080,14080,14080,0
|
|
20240219,191600,382750250,14080,14080,14080,14080,0
|
|
20240219,191500,382750250,14080,14080,14080,14080,0
|
|
20240219,191400,382750250,14080,14080,14080,14080,0
|
|
20240219,191300,382750250,14080,14080,14080,14080,0
|
|
20240219,191200,382750250,14080,14080,14080,14080,0
|
|
20240219,191100,382750250,14080,14080,14080,14080,0
|
|
20240219,191000,382750250,14080,14080,14080,14080,0
|
|
20240219,190900,382750250,14080,14080,14080,14080,0
|
|
20240219,190800,382750250,14080,14080,14080,14080,0
|
|
20240219,190700,382750250,14080,14080,14080,14080,0
|
|
20240219,190600,382750250,14080,14080,14080,14080,0
|
|
20240219,190500,382750250,14080,14080,14080,14080,0
|
|
20240219,190400,382750250,14080,14080,14080,14080,0
|
|
20240219,190300,382750250,14080,14080,14080,14080,0
|
|
20240219,190200,382750250,14080,14080,14080,14080,0
|
|
20240219,190100,382750250,14080,14080,14080,14080,0
|
|
20240219,190000,382750250,14080,14080,14080,14080,0
|
|
20240219,185900,382750250,14080,14080,14080,14080,0
|
|
20240219,185800,382750250,14080,14080,14080,14080,0
|
|
20240219,185700,382750250,14080,14080,14080,14080,0
|
|
20240219,185600,382750250,14080,14080,14080,14080,0
|
|
20240219,185500,382750250,14080,14080,14080,14080,0
|
|
20240219,185400,382750250,14080,14080,14080,14080,0
|
|
20240219,185300,382750250,14080,14080,14080,14080,0
|
|
20240219,185200,382750250,14080,14080,14080,14080,0
|
|
20240219,185100,382750250,14080,14080,14080,14080,0
|
|
20240219,185000,382750250,14080,14080,14080,14080,407
|
|
20240219,184900,382750250,14080,14080,14080,14080,0
|
|
20240219,184800,382750250,14080,14080,14080,14080,0
|
|
20240219,184700,382750250,14080,14080,14080,14080,0
|
|
20240219,184600,382750250,14080,14080,14080,14080,0
|
|
20240219,184500,382750250,14080,14080,14080,14080,0
|
|
20240219,184400,382750250,14080,14080,14080,14080,0
|
|
20240219,184300,382750250,14080,14080,14080,14080,0
|
|
20240219,184200,382750250,14080,14080,14080,14080,0
|
|
20240219,184100,382750250,14080,14080,14080,14080,0
|
|
20240219,184000,382750250,14080,14080,14080,14080,0
|
|
20240219,183900,382750250,14080,14080,14080,14080,0
|
|
20240219,183800,382750250,14080,14080,14080,14080,0
|
|
20240219,183700,382750250,14080,14080,14080,14080,0
|
|
20240219,183600,382750250,14080,14080,14080,14080,0
|
|
20240219,183500,382750250,14080,14080,14080,14080,0
|
|
20240219,183400,382750250,14080,14080,14080,14080,0
|
|
20240219,183300,382750250,14080,14080,14080,14080,0
|
|
20240219,183200,382750250,14080,14080,14080,14080,0
|
|
20240219,183100,382750250,14080,14080,14080,14080,0
|
|
20240219,183000,382750250,14080,14080,14080,14080,0
|
|
20240219,182900,382750250,14080,14080,14080,14080,0
|
|
20240219,182800,382750250,14080,14080,14080,14080,0
|
|
20240219,182700,382750250,14080,14080,14080,14080,0
|
|
20240219,182600,382750250,14080,14080,14080,14080,0
|
|
20240219,182500,382750250,14080,14080,14080,14080,0
|
|
20240219,182400,382750250,14080,14080,14080,14080,0
|
|
20240219,182300,382750250,14080,14080,14080,14080,0
|
|
20240219,182200,382750250,14080,14080,14080,14080,0
|
|
20240219,182100,382750250,14080,14080,14080,14080,0
|
|
20240219,182000,382750250,14080,14080,14080,14080,407
|
|
20240219,181900,382750250,14080,14080,14080,14080,0
|
|
20240219,181800,382750250,14080,14080,14080,14080,0
|
|
20240219,181700,382750250,14080,14080,14080,14080,0
|
|
20240219,181600,382750250,14080,14080,14080,14080,0
|
|
20240219,181500,382750250,14080,14080,14080,14080,0
|
|
20240219,181400,382750250,14080,14080,14080,14080,0
|
|
20240219,181300,382750250,14080,14080,14080,14080,0
|
|
20240219,181200,382750250,14080,14080,14080,14080,0
|
|
20240219,181100,382750250,14080,14080,14080,14080,0
|
|
20240219,181000,382750250,14080,14080,14080,14080,0
|
|
20240219,180900,382750250,14080,14080,14080,14080,0
|
|
20240219,180800,382750250,14080,14080,14080,14080,0
|
|
20240219,180700,382750250,14080,14080,14080,14080,0
|
|
20240219,180600,382750250,14080,14080,14080,14080,0
|
|
20240219,180500,382750250,14080,14080,14080,14080,0
|
|
20240219,180400,382750250,14080,14080,14080,14080,0
|
|
20240219,180300,382750250,14080,14080,14080,14080,0
|
|
20240219,180200,382750250,14080,14080,14080,14080,0
|
|
20240219,180100,382750250,14080,14080,14080,14080,0
|
|
20240219,180000,382750250,14080,14080,14080,14080,0
|
|
20240219,175900,382750250,14080,14080,14080,14080,0
|
|
20240219,175800,382750250,14080,14080,14080,14080,0
|
|
20240219,175700,382750250,14080,14080,14080,14080,0
|
|
20240219,175600,382750250,14080,14080,14080,14080,0
|
|
20240219,175500,382750250,14080,14080,14080,14080,0
|
|
20240219,175400,382750250,14080,14080,14080,14080,0
|
|
20240219,175300,382750250,14080,14080,14080,14080,0
|
|
20240219,175200,382750250,14080,14080,14080,14080,0
|
|
20240219,175100,382750250,14080,14080,14080,14080,0
|
|
20240219,175000,382750250,14080,14080,14080,14080,407
|
|
20240219,174900,382750250,14080,14080,14080,14080,0
|
|
20240219,174800,382750250,14080,14080,14080,14080,0
|
|
20240219,174700,382750250,14080,14080,14080,14080,0
|
|
20240219,174600,382750250,14080,14080,14080,14080,0
|
|
20240219,174500,382750250,14080,14080,14080,14080,0
|
|
20240219,174400,382750250,14080,14080,14080,14080,0
|
|
20240219,174300,382750250,14080,14080,14080,14080,0
|
|
20240219,174200,382750250,14080,14080,14080,14080,0
|
|
20240219,174100,382750250,14080,14080,14080,14080,0
|
|
20240219,174000,382750250,14080,14080,14080,14080,0
|
|
20240219,173900,382750250,14080,14080,14080,14080,0
|
|
20240219,173800,382750250,14080,14080,14080,14080,0
|
|
20240219,173700,382750250,14080,14080,14080,14080,0
|
|
20240219,173600,382750250,14080,14080,14080,14080,0
|
|
20240219,173500,382750250,14080,14080,14080,14080,0
|
|
20240219,173400,382750250,14080,14080,14080,14080,0
|
|
20240219,173300,382750250,14080,14080,14080,14080,0
|
|
20240219,173200,382750250,14080,14080,14080,14080,0
|
|
20240219,173100,382750250,14080,14080,14080,14080,0
|
|
20240219,173000,382750250,14080,14080,14080,14080,0
|
|
20240219,172900,382750250,14080,14080,14080,14080,0
|
|
20240219,172800,382750250,14080,14080,14080,14080,0
|
|
20240219,172700,382750250,14080,14080,14080,14080,0
|
|
20240219,172600,382750250,14080,14080,14080,14080,0
|
|
20240219,172500,382750250,14080,14080,14080,14080,0
|
|
20240219,172400,382750250,14080,14080,14080,14080,0
|
|
20240219,172300,382750250,14080,14080,14080,14080,0
|
|
20240219,172200,382750250,14080,14080,14080,14080,0
|
|
20240219,172100,382750250,14080,14080,14080,14080,0
|
|
20240219,172000,382750250,14080,14080,14080,14080,407
|
|
20240219,171900,382750250,14080,14080,14080,14080,0
|
|
20240219,171800,382750250,14080,14080,14080,14080,0
|
|
20240219,171700,382750250,14080,14080,14080,14080,0
|
|
20240219,171600,382750250,14080,14080,14080,14080,0
|
|
20240219,171500,382750250,14080,14080,14080,14080,0
|
|
20240219,171400,382750250,14080,14080,14080,14080,0
|
|
20240219,171300,382750250,14080,14080,14080,14080,0
|
|
20240219,171200,382750250,14080,14080,14080,14080,0
|
|
20240219,171100,382750250,14080,14080,14080,14080,0
|
|
20240219,171000,382750250,14080,14080,14080,14080,0
|
|
20240219,170900,382750250,14080,14080,14080,14080,0
|
|
20240219,170800,382750250,14080,14080,14080,14080,0
|
|
20240219,170700,382750250,14080,14080,14080,14080,0
|
|
20240219,170600,382750250,14080,14080,14080,14080,0
|
|
20240219,170500,382750250,14080,14080,14080,14080,0
|
|
20240219,170400,382750250,14080,14080,14080,14080,0
|
|
20240219,170300,382750250,14080,14080,14080,14080,0
|
|
20240219,170200,382750250,14080,14080,14080,14080,0
|
|
20240219,170100,382750250,14080,14080,14080,14080,0
|
|
20240219,170000,382750250,14080,14080,14080,14080,0
|
|
20240219,165900,382750250,14080,14080,14080,14080,0
|
|
20240219,165800,382750250,14080,14080,14080,14080,0
|
|
20240219,165700,382750250,14080,14080,14080,14080,0
|
|
20240219,165600,382750250,14080,14080,14080,14080,0
|
|
20240219,165500,382750250,14080,14080,14080,14080,0
|
|
20240219,165400,382750250,14080,14080,14080,14080,0
|
|
20240219,165300,382750250,14080,14080,14080,14080,0
|
|
20240219,165200,382750250,14080,14080,14080,14080,0
|
|
20240219,165100,382750250,14080,14080,14080,14080,0
|
|
20240219,165000,382750250,14080,14080,14080,14080,407
|
|
20240219,164900,382750250,14080,14080,14080,14080,0
|
|
20240219,164800,382750250,14080,14080,14080,14080,0
|
|
20240219,164700,382750250,14080,14080,14080,14080,0
|
|
20240219,164600,382750250,14080,14080,14080,14080,0
|
|
20240219,164500,382750250,14080,14080,14080,14080,0
|
|
20240219,164400,382750250,14080,14080,14080,14080,0
|
|
20240219,164300,382750250,14080,14080,14080,14080,0
|
|
20240219,164200,382750250,14080,14080,14080,14080,0
|
|
20240219,164100,382750250,14080,14080,14080,14080,0
|
|
20240219,164000,382750250,14080,14080,14080,14080,0
|
|
20240219,163900,382750250,14080,14080,14080,14080,0
|
|
20240219,163800,382750250,14080,14080,14080,14080,0
|
|
20240219,163700,382750250,14080,14080,14080,14080,0
|
|
20240219,163600,382750250,14080,14080,14080,14080,0
|
|
20240219,163500,382750250,14080,14080,14080,14080,0
|
|
20240219,163400,382750250,14080,14080,14080,14080,0
|
|
20240219,163300,382750250,14080,14080,14080,14080,0
|
|
20240219,163200,382750250,14080,14080,14080,14080,0
|
|
20240219,163100,382750250,14080,14080,14080,14080,0
|
|
20240219,163000,382750250,14080,14080,14080,14080,0
|
|
20240219,162900,382750250,14080,14080,14080,14080,0
|
|
20240219,162800,382750250,14080,14080,14080,14080,0
|
|
20240219,162700,382750250,14080,14080,14080,14080,0
|
|
20240219,162600,382750250,14080,14080,14080,14080,0
|
|
20240219,162500,382750250,14080,14080,14080,14080,0
|
|
20240219,162400,382750250,14080,14080,14080,14080,0
|
|
20240219,162300,382750250,14080,14080,14080,14080,0
|
|
20240219,162200,382750250,14080,14080,14080,14080,0
|
|
20240219,162100,382750250,14080,14080,14080,14080,0
|
|
20240219,162000,382750250,14080,14080,14080,14080,407
|
|
20240219,161900,382750250,14080,14080,14080,14080,0
|
|
20240219,161800,382750250,14080,14080,14080,14080,0
|
|
20240219,161700,382750250,14080,14080,14080,14080,0
|
|
20240219,161600,382750250,14080,14080,14080,14080,0
|
|
20240219,161500,382750250,14080,14080,14080,14080,0
|
|
20240219,161400,382750250,14080,14080,14080,14080,0
|
|
20240219,161300,382750250,14080,14080,14080,14080,0
|
|
20240219,161200,382750250,14080,14080,14080,14080,0
|
|
20240219,161100,382750250,14080,14080,14080,14080,0
|
|
20240219,161000,382750250,14080,14080,14080,14080,0
|
|
20240219,160900,382750250,14080,14080,14080,14080,0
|
|
20240219,160800,382750250,14080,14080,14080,14080,0
|
|
20240219,160700,382750250,14080,14080,14080,14080,0
|
|
20240219,160600,382750250,14080,14080,14080,14080,0
|
|
20240219,160500,382750250,14080,14080,14080,14080,0
|
|
20240219,160400,382750250,14080,14080,14080,14080,0
|
|
20240219,160300,382750250,14080,14080,14080,14080,0
|
|
20240219,160200,382750250,14080,14080,14080,14080,0
|
|
20240219,160100,382750250,14080,14080,14080,14080,0
|
|
20240219,160000,382750250,14080,14080,14080,14080,0
|
|
20240219,155900,382750250,14080,14080,14080,14080,0
|
|
20240219,155800,382750250,14080,14080,14080,14080,0
|
|
20240219,155700,382750250,14080,14080,14080,14080,0
|
|
20240219,155600,382750250,14080,14080,14080,14080,0
|
|
20240219,155500,382750250,14080,14080,14080,14080,0
|
|
20240219,155400,382750250,14080,14080,14080,14080,0
|
|
20240219,155300,382750250,14080,14080,14080,14080,0
|
|
20240219,155200,382750250,14080,14080,14080,14080,0
|
|
20240219,155100,382750250,14080,14080,14080,14080,0
|
|
20240219,155000,382750250,14080,14080,14080,14080,407
|
|
20240219,154900,382750250,14080,14080,14080,14080,0
|
|
20240219,154800,382750250,14080,14080,14080,14080,0
|
|
20240219,154700,382750250,14080,14080,14080,14080,0
|
|
20240219,154600,382750250,14080,14080,14080,14080,0
|
|
20240219,154500,382750250,14080,14080,14080,14080,0
|
|
20240219,154400,382750250,14080,14080,14080,14080,0
|
|
20240219,154300,382750250,14080,14080,14080,14080,0
|
|
20240219,154200,382750250,14080,14080,14080,14080,0
|
|
20240219,154100,382750250,14080,14080,14080,14080,0
|
|
20240219,154000,382750250,14080,14080,14080,14080,0
|
|
20240219,153900,382750250,14080,14080,14080,14080,0
|
|
20240219,153800,382750250,14080,14080,14080,14080,0
|
|
20240219,153700,382750250,14080,14080,14080,14080,0
|
|
20240219,153600,382750250,14080,14080,14080,14080,0
|
|
20240219,153500,382750250,14080,14080,14080,14080,0
|
|
20240219,153400,382750250,14080,14080,14080,14080,0
|
|
20240219,153300,382750250,14080,14080,14080,14080,0
|
|
20240219,153200,382750250,14080,14080,14080,14080,0
|
|
20240219,153100,382750250,14080,14080,14080,14080,0
|
|
20240219,153000,382750250,14080,14080,14080,14080,407
|
|
20240219,152900,377019690,14080,14080,14080,14080,0
|
|
20240219,152800,377019690,14080,14080,14080,14080,0
|
|
20240219,152700,377019690,14080,14080,14080,14080,0
|
|
20240219,152600,377019690,14080,14080,14080,14080,0
|
|
20240219,152500,377019690,14080,14080,14080,14080,0
|
|
20240219,152400,377019690,14080,14080,14080,14080,0
|
|
20240219,152300,377019690,14080,14080,14080,14080,0
|
|
20240219,152200,377019690,14080,14080,14080,14080,0
|
|
20240219,152100,377019690,14080,14080,14080,14080,0
|
|
20240219,152000,377019690,14080,14080,14080,14080,0
|
|
20240219,151900,377019690,14080,14050,14080,14050,165
|
|
20240219,151800,374700690,14060,14050,14060,14050,101
|
|
20240219,151700,373281630,14050,14060,14070,14050,194
|
|
20240219,151600,370553150,14070,14070,14070,14060,263
|
|
20240219,151500,366855330,14070,14020,14070,14020,648
|
|
20240219,151400,357745490,14020,14010,14020,14010,100
|
|
20240219,151300,356344430,14010,14010,14010,14010,0
|
|
20240219,151200,356344430,14010,14000,14010,14000,105
|
|
20240219,151100,354873430,14000,14000,14000,14000,136
|
|
20240219,151000,352969430,14010,14010,14010,14010,50
|
|
20240219,150900,352268930,14000,14000,14000,14000,0
|
|
20240219,150800,352268930,14000,14000,14000,14000,46
|
|
20240219,150700,351624930,13990,13990,13990,13990,0
|
|
20240219,150600,351624930,13990,13990,13990,13990,34
|
|
20240219,150500,351149270,13990,13990,13990,13990,0
|
|
20240219,150400,351149270,13990,13990,13990,13990,56
|
|
20240219,150300,350365830,13990,14000,14000,13990,36
|
|
20240219,150200,349861840,14000,14000,14000,14000,4
|
|
20240219,150100,349805840,14000,14000,14000,14000,0
|
|
20240219,150000,349805840,14000,14000,14000,14000,44
|
|
20240219,145900,349189840,13990,13990,13990,13990,0
|
|
20240219,145800,349189840,13990,13990,13990,13990,34
|
|
20240219,145700,348714180,14050,14050,14050,14050,150
|
|
20240219,145600,346606680,14050,14050,14050,14050,5
|
|
20240219,145500,346536430,13980,13980,13980,13980,47
|
|
20240219,145400,345879370,13960,14020,14020,13960,650
|
|
20240219,145300,336782640,14010,14010,14010,14010,0
|
|
20240219,145200,336782640,14010,14010,14010,14010,34
|
|
20240219,145100,336306300,14010,14010,14010,14010,0
|
|
20240219,145000,336306300,14010,14010,14010,14010,34
|
|
20240219,144900,335829960,14020,14020,14020,14020,40
|
|
20240219,144800,335269160,14020,14020,14020,14020,90
|
|
20240219,144700,334007360,14020,14010,14020,14010,55
|
|
20240219,144600,333236610,14000,14000,14000,14000,0
|
|
20240219,144500,333236610,14000,14000,14000,14000,0
|
|
20240219,144400,333236610,14000,14010,14010,14000,36
|
|
20240219,144300,332732270,13990,13990,13990,13990,0
|
|
20240219,144200,332732270,13990,13990,13990,13990,34
|
|
20240219,144100,332256610,14070,14070,14070,14070,1
|
|
20240219,144000,332242540,13980,13980,13980,13980,0
|
|
20240219,143900,332242540,13980,14000,14000,13980,53
|
|
20240219,143800,331501220,13990,14000,14000,13990,63
|
|
20240219,143700,330619650,14060,14060,14060,14060,201
|
|
20240219,143600,327793590,13960,13960,13960,13940,1487
|
|
20240219,143500,307035790,13960,13940,13960,13900,556
|
|
20240219,143400,299292360,13950,14010,14010,13950,2663
|
|
20240219,143300,262110320,14010,14010,14010,14010,8
|
|
20240219,143200,261998240,14060,14080,14080,14060,2
|
|
20240219,143100,261970100,14000,14060,14060,14000,3096
|
|
20240219,143000,218584590,14060,14060,14060,14060,1
|
|
20240219,142900,218570530,14060,14060,14060,14060,0
|
|
20240219,142800,218570530,14060,14060,14060,14060,34
|
|
20240219,142700,218092490,14070,14070,14070,14070,22
|
|
20240219,142600,217782950,14070,14070,14070,14060,7
|
|
20240219,142500,217684470,14070,14080,14080,14070,8
|
|
20240219,142400,217571890,14080,14080,14080,14080,2
|
|
20240219,142300,217543730,14070,14080,14080,14070,36
|
|
20240219,142200,217037190,14080,14080,14080,14080,2
|
|
20240219,142100,217009030,14080,14080,14080,14080,25
|
|
20240219,142000,216657030,14070,14080,14080,14070,39
|
|
20240219,141900,216108250,14070,14070,14070,14070,3
|
|
20240219,141800,216066040,14060,14060,14060,14060,0
|
|
20240219,141700,216066040,14060,14080,14080,14060,55
|
|
20240219,141600,215292340,14060,14060,14060,14060,0
|
|
20240219,141500,215292340,14060,14060,14060,14060,115
|
|
20240219,141400,213675440,14060,14060,14060,14060,0
|
|
20240219,141300,213675440,14060,14060,14060,14060,0
|
|
20240219,141200,213675440,14060,14060,14060,14060,36
|
|
20240219,141100,213169280,14060,14060,14060,14060,0
|
|
20240219,141000,213169280,14060,14060,14060,14060,0
|
|
20240219,140900,213169280,14060,14060,14060,14060,34
|
|
20240219,140800,212691240,14060,14060,14060,14060,0
|
|
20240219,140700,212691240,14060,14060,14060,14060,34
|
|
20240219,140600,212213200,14060,14060,14060,14060,0
|
|
20240219,140500,212213200,14060,14060,14060,14060,0
|
|
20240219,140400,212213200,14060,14060,14060,14060,35
|
|
20240219,140300,211721100,14060,14060,14060,14060,0
|
|
20240219,140200,211721100,14060,14060,14060,14060,0
|
|
20240219,140100,211721100,14060,14080,14080,14060,41
|
|
20240219,140000,211144500,14060,14080,14080,14060,48
|
|
20240219,135900,210469460,14060,14060,14060,14060,34
|
|
20240219,135800,209991420,14060,14060,14060,14060,57
|
|
20240219,135700,209190000,14050,14050,14050,14050,3
|
|
20240219,135600,209147850,14050,14050,14050,14050,34
|
|
20240219,135500,208670150,14050,14050,14050,14050,0
|
|
20240219,135400,208670150,14050,14050,14050,14050,0
|
|
20240219,135300,208670150,14050,14050,14050,14050,34
|
|
20240219,135200,208192450,14060,14060,14060,14060,0
|
|
20240219,135100,208192450,14060,14060,14060,14060,100
|
|
20240219,135000,206786450,14050,14050,14050,14050,34
|
|
20240219,134900,206308750,14050,14050,14050,14050,0
|
|
20240219,134800,206308750,14050,14060,14060,14050,37
|
|
20240219,134700,205788880,14060,14070,14070,14060,341
|
|
20240219,134600,200992490,14070,14070,14070,14070,0
|
|
20240219,134500,200992490,14070,14080,14080,14070,37
|
|
20240219,134400,200471870,14070,14070,14070,14070,0
|
|
20240219,134300,200471870,14070,14070,14070,14070,16
|
|
20240219,134200,200246750,14070,14070,14070,14070,30
|
|
20240219,134100,199824650,14070,14070,14070,14070,0
|
|
20240219,134000,199824650,14070,14070,14070,14070,36
|
|
20240219,133900,199318130,14070,14070,14070,14070,0
|
|
20240219,133800,199318130,14070,14070,14070,14070,10
|
|
20240219,133700,199177430,14070,14070,14070,14070,24
|
|
20240219,133600,198839750,14080,14080,14080,14080,0
|
|
20240219,133500,198839750,14080,14080,14080,14080,0
|
|
20240219,133400,198839750,14080,14080,14080,14070,70
|
|
20240219,133300,197854500,14080,14080,14080,14080,0
|
|
20240219,133200,197854500,14080,14080,14080,14080,34
|
|
20240219,133100,197375780,14080,14080,14080,14080,4
|
|
20240219,133000,197319460,14080,14080,14080,14080,0
|
|
20240219,132900,197319460,14080,14100,14100,14080,35
|
|
20240219,132800,196826640,14070,14070,14070,14070,0
|
|
20240219,132700,196826640,14070,14070,14070,14070,0
|
|
20240219,132600,196826640,14070,14070,14070,14070,34
|
|
20240219,132500,196348260,14070,14070,14070,14070,0
|
|
20240219,132400,196348260,14070,14070,14070,14070,34
|
|
20240219,132300,195869880,14070,14070,14070,14070,0
|
|
20240219,132200,195869880,14070,14070,14070,14070,0
|
|
20240219,132100,195869880,14070,14070,14070,14070,34
|
|
20240219,132000,195391500,14060,14060,14060,14060,0
|
|
20240219,131900,195391500,14060,14060,14060,14060,0
|
|
20240219,131800,195391500,14060,14060,14060,14060,35
|
|
20240219,131700,194899400,14060,14060,14060,14060,154
|
|
20240219,131600,192734160,14060,14060,14060,14060,34
|
|
20240219,131500,192256120,14090,14090,14090,14090,27
|
|
20240219,131400,191875690,14090,14090,14090,14090,0
|
|
20240219,131300,191875690,14090,14090,14090,14090,34
|
|
20240219,131200,191396630,14090,14090,14090,14090,13
|
|
20240219,131100,191213460,14060,14060,14060,14060,0
|
|
20240219,131000,191213460,14060,14060,14060,14060,34
|
|
20240219,130900,190735420,14090,14090,14090,14090,0
|
|
20240219,130800,190735420,14090,14090,14090,14090,1
|
|
20240219,130700,190721330,14050,14050,14050,14050,34
|
|
20240219,130600,190243630,14090,14090,14090,14090,0
|
|
20240219,130500,190243630,14090,14030,14090,14010,710
|
|
20240219,130400,180294110,14100,14120,14120,14040,1203
|
|
20240219,130300,163377950,14120,14100,14120,14100,22
|
|
20240219,130200,163067730,14100,14100,14100,14090,19
|
|
20240219,130100,162799870,14100,14100,14100,14100,0
|
|
20240219,130000,162799870,14100,14100,14100,14100,4
|
|
20240219,125900,162743470,14100,14110,14110,14100,41
|
|
20240219,125800,162165260,14110,14110,14110,14110,21
|
|
20240219,125700,161868950,14100,14110,14110,14100,342
|
|
20240219,125600,157044600,14110,14110,14110,14110,118
|
|
20240219,125500,155379620,14100,14100,14100,14100,6
|
|
20240219,125400,155295020,14100,14110,14110,14100,175
|
|
20240219,125300,152825830,14110,14110,14110,14110,0
|
|
20240219,125200,152825830,14110,14110,14110,14110,2
|
|
20240219,125100,152797610,14110,14110,14110,14110,34
|
|
20240219,125000,152317870,14170,14170,14170,14170,0
|
|
20240219,124900,152317870,14170,14110,14170,14110,59
|
|
20240219,124800,151483940,14110,14170,14170,14110,34
|
|
20240219,124700,151003180,14110,14110,14110,14110,0
|
|
20240219,124600,151003180,14110,14110,14110,14110,34
|
|
20240219,124500,150523440,14120,14120,14120,14120,0
|
|
20240219,124400,150523440,14120,14120,14120,14120,0
|
|
20240219,124300,150523440,14120,14110,14120,14110,104
|
|
20240219,124200,149055660,14110,14140,14140,14110,1430
|
|
20240219,124100,128872670,14150,14150,14150,14150,34
|
|
20240219,124000,128391570,14170,14160,14170,14160,61
|
|
20240219,123900,127527250,14160,14160,14160,14160,0
|
|
20240219,123800,127527250,14160,14160,14160,14150,104
|
|
20240219,123700,126055300,14170,14170,14170,14170,31
|
|
20240219,123600,125616030,14170,14170,14170,14170,0
|
|
20240219,123500,125616030,14170,14170,14170,14170,10
|
|
20240219,123400,125474330,14150,14150,14150,14150,0
|
|
20240219,123300,125474330,14150,14150,14150,14150,35
|
|
20240219,123200,124979080,14230,14230,14230,14230,4
|
|
20240219,123100,124922160,14150,14150,14150,14150,0
|
|
20240219,123000,124922160,14150,14160,14160,14150,37
|
|
20240219,122900,124398270,14230,14220,14230,14220,31
|
|
20240219,122800,123957250,14230,14150,14230,14150,39
|
|
20240219,122700,123403140,14150,14150,14150,14150,34
|
|
20240219,122600,122922040,14150,14150,14150,14150,0
|
|
20240219,122500,122922040,14150,14150,14150,14150,0
|
|
20240219,122400,122922040,14150,14150,14150,14150,34
|
|
20240219,122300,122440940,14240,14240,14240,14240,0
|
|
20240219,122200,122440940,14240,14150,14240,14150,43
|
|
20240219,122100,121831680,14250,14250,14250,14250,0
|
|
20240219,122000,121831680,14250,14250,14250,14250,30
|
|
20240219,121900,121404180,14150,14150,14150,14150,35
|
|
20240219,121800,120908930,14230,14230,14230,14230,0
|
|
20240219,121700,120908930,14230,14230,14230,14230,31
|
|
20240219,121600,120467800,14140,14160,14260,14140,311
|
|
20240219,121500,116065970,14160,14160,14160,14160,17
|
|
20240219,121400,115825250,14160,14170,14170,14160,9
|
|
20240219,121300,115697740,14170,14170,14170,14170,80
|
|
20240219,121200,114564140,14170,14170,14190,14170,34
|
|
20240219,121100,114082060,14190,14190,14190,14190,7
|
|
20240219,121000,113982730,14290,14290,14290,14290,0
|
|
20240219,120900,113982730,14290,14290,14290,14290,0
|
|
20240219,120800,113982730,14290,14180,14290,14180,69
|
|
20240219,120700,113000460,14180,14170,14180,14170,33
|
|
20240219,120600,112532770,14170,14160,14170,14160,41
|
|
20240219,120500,111952140,14170,14170,14170,14170,1
|
|
20240219,120400,111937970,14170,14170,14170,14170,5
|
|
20240219,120300,111867120,14170,14180,14180,14170,15
|
|
20240219,120200,111654520,14180,14180,14180,14180,5
|
|
20240219,120100,111583620,14180,14180,14180,14180,20
|
|
20240219,120000,111300020,14180,14190,14190,14180,14
|
|
20240219,115900,111101460,14190,14190,14190,14190,4
|
|
20240219,115800,111044700,14190,14190,14190,14190,25
|
|
20240219,115700,110689950,14200,14200,14200,14200,2
|
|
20240219,115600,110661550,14200,14200,14200,14200,5
|
|
20240219,115500,110590550,14200,14210,14210,14200,15
|
|
20240219,115400,110377520,14210,14210,14210,14210,5
|
|
20240219,115300,110306470,14210,14210,14210,14210,20
|
|
20240219,115200,110022270,14210,14210,14210,14210,3
|
|
20240219,115100,109979640,14220,14220,14220,14220,10
|
|
20240219,115000,109837440,14220,14210,14220,14210,90
|
|
20240219,114900,108557860,14200,14210,14210,14200,39
|
|
20240219,114800,108004020,14210,14210,14210,14210,5
|
|
20240219,114700,107932970,14210,14220,14220,14210,22
|
|
20240219,114600,107620230,14220,14220,14220,14220,5
|
|
20240219,114500,107549130,14210,14210,14210,14210,3
|
|
20240219,114400,107506500,14210,14220,14220,14210,36
|
|
20240219,114300,106994890,14220,14220,14220,14220,5
|
|
20240219,114200,106923790,14220,14220,14220,14220,5
|
|
20240219,114100,106852690,14200,14220,14220,14200,94
|
|
20240219,114000,105516690,14220,14220,14220,14220,5
|
|
20240219,113900,105445590,14200,14200,14200,14200,34
|
|
20240219,113800,104962790,14220,14220,14220,14220,20
|
|
20240219,113700,104678390,14220,14220,14220,14220,6
|
|
20240219,113600,104593070,14220,14210,14220,14210,36
|
|
20240219,113500,104081210,14210,14210,14210,14210,3
|
|
20240219,113400,104038580,14210,14210,14210,14210,7
|
|
20240219,113300,103939110,14210,14200,14210,14200,59
|
|
20240219,113200,103101120,14190,14200,14200,14190,23
|
|
20240219,113100,102774560,14190,14220,14220,14190,378
|
|
20240219,113000,97406290,14220,14220,14220,14220,0
|
|
20240219,112900,97406290,14220,14220,14220,14220,0
|
|
20240219,112800,97406290,14220,14230,14230,14220,100
|
|
20240219,112700,95983630,14230,14240,14240,14230,37
|
|
20240219,112600,95456860,14240,14240,14240,14240,0
|
|
20240219,112500,95456860,14240,14260,14260,14240,9
|
|
20240219,112400,95328630,14260,14260,14260,14260,57
|
|
20240219,112300,94515810,14250,14250,14250,14250,34
|
|
20240219,112200,94031310,14260,14270,14270,14260,171
|
|
20240219,112100,91591640,14280,14280,14280,14280,0
|
|
20240219,112000,91591640,14280,14280,14280,14280,1
|
|
20240219,111900,91577360,14310,14310,14310,14310,0
|
|
20240219,111800,91577360,14310,14310,14310,14310,0
|
|
20240219,111700,91577360,14310,14320,14320,14310,40
|
|
20240219,111600,91004570,14320,14330,14330,14320,22
|
|
20240219,111500,90689330,14270,14270,14270,14270,0
|
|
20240219,111400,90689330,14270,14270,14270,14270,0
|
|
20240219,111300,90689330,14270,14270,14270,14270,0
|
|
20240219,111200,90689330,14270,14270,14270,14270,0
|
|
20240219,111100,90689330,14270,14270,14270,14270,0
|
|
20240219,111000,90689330,14270,14270,14270,14270,0
|
|
20240219,110900,90689330,14270,14270,14270,14270,0
|
|
20240219,110800,90689330,14270,14270,14270,14270,135
|
|
20240219,110700,88762880,14330,14330,14330,14330,0
|
|
20240219,110600,88762880,14330,14330,14330,14330,3
|
|
20240219,110500,88719890,14330,14330,14330,14330,0
|
|
20240219,110400,88719890,14330,14330,14330,14330,0
|
|
20240219,110300,88719890,14330,14330,14330,14330,0
|
|
20240219,110200,88719890,14330,14330,14330,14330,0
|
|
20240219,110100,88719890,14330,14330,14330,14330,236
|
|
20240219,110000,85338010,14330,14330,14330,14330,0
|
|
20240219,105900,85338010,14330,14330,14330,14330,0
|
|
20240219,105800,85338010,14330,14330,14330,14330,10
|
|
20240219,105700,85194710,14330,14330,14330,14330,0
|
|
20240219,105600,85194710,14330,14330,14330,14330,0
|
|
20240219,105500,85194710,14330,14250,14340,14210,1004
|
|
20240219,105400,70924340,14340,14340,14340,14340,0
|
|
20240219,105300,70924340,14340,14340,14340,14340,1
|
|
20240219,105200,70910000,14240,14290,14290,14240,131
|
|
20240219,105100,69041550,14290,14290,14290,14290,0
|
|
20240219,105000,69041550,14290,14290,14290,14290,0
|
|
20240219,104900,69041550,14290,14290,14290,14290,0
|
|
20240219,104800,69041550,14290,14290,14290,14290,0
|
|
20240219,104700,69041550,14290,14290,14290,14290,6
|
|
20240219,104600,68955810,14290,14290,14290,14290,116
|
|
20240219,104500,67298170,14290,14290,14290,14290,60
|
|
20240219,104400,66440770,14290,14290,14290,14290,0
|
|
20240219,104300,66440770,14290,14290,14290,14290,1
|
|
20240219,104200,66426480,14290,14290,14290,14290,0
|
|
20240219,104100,66426480,14290,14290,14290,14290,2
|
|
20240219,104000,66397900,14290,14290,14290,14290,124
|
|
20240219,103900,64625940,14280,14280,14280,14280,0
|
|
20240219,103800,64625940,14280,14280,14280,14280,0
|
|
20240219,103700,64625940,14280,14280,14280,14280,0
|
|
20240219,103600,64625940,14280,14280,14280,14280,0
|
|
20240219,103500,64625940,14280,14280,14280,14280,0
|
|
20240219,103400,64625940,14280,14280,14280,14280,0
|
|
20240219,103300,64625940,14280,14280,14280,14280,0
|
|
20240219,103200,64625940,14280,14280,14280,14280,0
|
|
20240219,103100,64625940,14280,14280,14280,14280,0
|
|
20240219,103000,64625940,14280,14280,14280,14280,1
|
|
20240219,102900,64611660,14340,14340,14340,14340,0
|
|
20240219,102800,64611660,14340,14340,14340,14340,0
|
|
20240219,102700,64611660,14340,14340,14340,14340,0
|
|
20240219,102600,64611660,14340,14340,14340,14340,1
|
|
20240219,102500,64597320,14240,14240,14240,14240,0
|
|
20240219,102400,64597320,14240,14240,14240,14240,0
|
|
20240219,102300,64597320,14240,14300,14300,14240,110
|
|
20240219,102200,63029100,14300,14300,14300,14300,0
|
|
20240219,102100,63029100,14300,14300,14300,14300,0
|
|
20240219,102000,63029100,14300,14300,14300,14300,0
|
|
20240219,101900,63029100,14300,14300,14300,14300,0
|
|
20240219,101800,63029100,14300,14300,14300,14300,0
|
|
20240219,101700,63029100,14300,14300,14300,14300,0
|
|
20240219,101600,63029100,14300,14300,14300,14300,0
|
|
20240219,101500,63029100,14300,14320,14320,14300,370
|
|
20240219,101400,57734590,14310,14310,14310,14310,0
|
|
20240219,101300,57734590,14310,14310,14310,14310,15
|
|
20240219,101200,57519940,14340,14340,14340,14340,0
|
|
20240219,101100,57519940,14340,14340,14340,14340,1
|
|
20240219,101000,57505600,14310,14310,14310,14310,5
|
|
20240219,100900,57434050,14310,14310,14310,14310,0
|
|
20240219,100800,57434050,14310,14330,14330,14310,122
|
|
20240219,100700,55686930,14330,14330,14330,14330,21
|
|
20240219,100600,55386000,14350,14350,14350,14350,2
|
|
20240219,100500,55357300,14350,14350,14350,14350,126
|
|
20240219,100400,53549200,14360,14360,14360,14360,200
|
|
20240219,100300,50677200,14360,14360,14360,14360,0
|
|
20240219,100200,50677200,14360,14360,14360,14360,0
|
|
20240219,100100,50677200,14360,14360,14360,14360,0
|
|
20240219,100000,50677200,14360,14360,14360,14360,1
|
|
20240219,095900,50662840,14360,14360,14360,14360,0
|
|
20240219,095800,50662840,14360,14360,14360,14360,2
|
|
20240219,095700,50634120,14340,14340,14340,14340,60
|
|
20240219,095600,49773720,14370,14370,14370,14370,1
|
|
20240219,095500,49759350,14370,14370,14370,14370,0
|
|
20240219,095400,49759350,14370,14370,14370,14370,2
|
|
20240219,095300,49730610,14370,14370,14370,14370,0
|
|
20240219,095200,49730610,14370,14370,14370,14370,0
|
|
20240219,095100,49730610,14370,14370,14370,14370,0
|
|
20240219,095000,49730610,14370,14370,14370,14370,0
|
|
20240219,094900,49730610,14370,14370,14370,14370,110
|
|
20240219,094800,48149910,14370,14370,14370,14370,0
|
|
20240219,094700,48149910,14370,14370,14370,14370,11
|
|
20240219,094600,47991840,14370,14370,14370,14370,0
|
|
20240219,094500,47991840,14370,14370,14370,14370,52
|
|
20240219,094400,47244600,14370,14330,14370,14330,88
|
|
20240219,094300,45983520,14320,14320,14320,14320,0
|
|
20240219,094200,45983520,14320,14320,14320,14320,0
|
|
20240219,094100,45983520,14320,14330,14330,14320,7
|
|
20240219,094000,45883220,14370,14360,14370,14360,32
|
|
20240219,093900,45423690,14360,14360,14360,14310,16
|
|
20240219,093800,45194180,14360,14360,14360,14360,2
|
|
20240219,093700,45165460,14340,14340,14340,14340,0
|
|
20240219,093600,45165460,14340,14340,14340,14340,1
|
|
20240219,093500,45151120,14350,14350,14350,14350,0
|
|
20240219,093400,45151120,14350,14360,14360,14350,2
|
|
20240219,093300,45122410,14340,14360,14360,14340,101
|
|
20240219,093200,43674050,14360,14360,14360,14360,1
|
|
20240219,093100,43659690,14330,14330,14330,14330,0
|
|
20240219,093000,43659690,14330,14330,14330,14330,8
|
|
20240219,092900,43545050,14380,14350,14380,14330,57
|
|
20240219,092800,42727050,14380,14380,14380,14380,0
|
|
20240219,092700,42727050,14380,14380,14380,14380,70
|
|
20240219,092600,41720450,14380,14370,14380,14360,79
|
|
20240219,092500,40585380,14360,14360,14360,14360,10
|
|
20240219,092400,40441780,14370,14320,14370,14320,348
|
|
20240219,092300,35452750,14330,14310,14330,14310,842
|
|
20240219,092200,23395940,14320,14320,14320,14320,117
|
|
20240219,092100,21720500,14300,14310,14310,14300,151
|
|
20240219,092000,19561190,14320,14320,14320,14320,1
|
|
20240219,091900,19546870,14320,14300,14320,14290,229
|
|
20240219,091800,16270850,14300,14300,14300,14300,1
|
|
20240219,091700,16256550,14310,14310,14310,14310,0
|
|
20240219,091600,16256550,14310,14310,14310,14310,1
|
|
20240219,091500,16242240,14320,14320,14320,14320,0
|
|
20240219,091400,16242240,14320,14320,14320,14320,10
|
|
20240219,091300,16099040,14330,14330,14330,14330,0
|
|
20240219,091200,16099040,14330,14290,14330,14290,342
|
|
20240219,091100,11207950,14280,14280,14280,14280,308
|
|
20240219,091000,6809710,14280,14280,14280,14280,0
|
|
20240219,090900,6809710,14280,14280,14280,14210,73
|
|
20240219,090800,5772240,14280,14280,14280,14280,0
|
|
20240219,090700,5772240,14280,14280,14280,14280,1
|
|
20240219,090600,5757960,14280,14280,14280,14280,1
|
|
20240219,090500,5743680,14290,14290,14290,14290,0
|
|
20240219,090400,5743680,14290,14290,14290,14290,1
|
|
20240219,090300,5729390,14190,14280,14280,14190,203
|
|
20240219,090200,2837260,14300,14280,14320,14280,138
|
|
20240219,090100,865630,14190,14190,14190,14190,0
|
|
20240219,090000,865630,14190,14190,14200,14190,61
|