579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183600,376473700,10170,10170,10170,10170,228
|
|
20240214,183500,376473700,10170,10170,10170,10170,0
|
|
20240214,183400,376473700,10170,10170,10170,10170,0
|
|
20240214,183300,376473700,10170,10170,10170,10170,0
|
|
20240214,183200,376473700,10170,10170,10170,10170,0
|
|
20240214,183100,376473700,10170,10170,10170,10170,0
|
|
20240214,183000,376473700,10170,10170,10170,10170,0
|
|
20240214,182900,376473700,10170,10170,10170,10170,0
|
|
20240214,182800,376473700,10170,10170,10170,10170,0
|
|
20240214,182700,376473700,10170,10170,10170,10170,0
|
|
20240214,182600,376473700,10170,10170,10170,10170,0
|
|
20240214,182500,376473700,10170,10170,10170,10170,0
|
|
20240214,182400,376473700,10170,10170,10170,10170,0
|
|
20240214,182300,376473700,10170,10170,10170,10170,0
|
|
20240214,182200,376473700,10170,10170,10170,10170,0
|
|
20240214,182100,376473700,10170,10170,10170,10170,0
|
|
20240214,182000,376473700,10170,10170,10170,10170,0
|
|
20240214,181900,376473700,10170,10170,10170,10170,0
|
|
20240214,181800,376473700,10170,10170,10170,10170,0
|
|
20240214,181700,376473700,10170,10170,10170,10170,0
|
|
20240214,181600,376473700,10170,10170,10170,10170,0
|
|
20240214,181500,376473700,10170,10170,10170,10170,0
|
|
20240214,181400,376473700,10170,10170,10170,10170,0
|
|
20240214,181300,376473700,10170,10170,10170,10170,0
|
|
20240214,181200,376473700,10170,10170,10170,10170,0
|
|
20240214,181100,376473700,10170,10170,10170,10170,0
|
|
20240214,181000,376473700,10170,10170,10170,10170,0
|
|
20240214,180900,376473700,10170,10170,10170,10170,0
|
|
20240214,180800,376473700,10170,10170,10170,10170,0
|
|
20240214,180700,376473700,10170,10170,10170,10170,0
|
|
20240214,180600,376473700,10170,10170,10170,10170,228
|
|
20240214,180500,376473700,10170,10170,10170,10170,0
|
|
20240214,180400,376473700,10170,10170,10170,10170,0
|
|
20240214,180300,376473700,10170,10170,10170,10170,0
|
|
20240214,180200,376473700,10170,10170,10170,10170,0
|
|
20240214,180100,376473700,10170,10170,10170,10170,0
|
|
20240214,180000,376473700,10170,10170,10170,10170,0
|
|
20240214,175900,376473700,10170,10170,10170,10170,0
|
|
20240214,175800,376473700,10170,10170,10170,10170,0
|
|
20240214,175700,376473700,10170,10170,10170,10170,0
|
|
20240214,175600,376473700,10170,10170,10170,10170,0
|
|
20240214,175500,376473700,10170,10170,10170,10170,0
|
|
20240214,175400,376473700,10170,10170,10170,10170,0
|
|
20240214,175300,376473700,10170,10170,10170,10170,0
|
|
20240214,175200,376473700,10170,10170,10170,10170,0
|
|
20240214,175100,376473700,10170,10170,10170,10170,0
|
|
20240214,175000,376473700,10170,10170,10170,10170,0
|
|
20240214,174900,376473700,10170,10170,10170,10170,0
|
|
20240214,174800,376473700,10170,10170,10170,10170,0
|
|
20240214,174700,376473700,10170,10170,10170,10170,0
|
|
20240214,174600,376473700,10170,10170,10170,10170,0
|
|
20240214,174500,376473700,10170,10170,10170,10170,0
|
|
20240214,174400,376473700,10170,10170,10170,10170,0
|
|
20240214,174300,376473700,10170,10170,10170,10170,0
|
|
20240214,174200,376473700,10170,10170,10170,10170,0
|
|
20240214,174100,376473700,10170,10170,10170,10170,0
|
|
20240214,174000,376473700,10170,10170,10170,10170,0
|
|
20240214,173900,376473700,10170,10170,10170,10170,0
|
|
20240214,173800,376473700,10170,10170,10170,10170,0
|
|
20240214,173700,376473700,10170,10170,10170,10170,0
|
|
20240214,173600,376473700,10170,10170,10170,10170,228
|
|
20240214,173500,376473700,10170,10170,10170,10170,0
|
|
20240214,173400,376473700,10170,10170,10170,10170,0
|
|
20240214,173300,376473700,10170,10170,10170,10170,0
|
|
20240214,173200,376473700,10170,10170,10170,10170,0
|
|
20240214,173100,376473700,10170,10170,10170,10170,0
|
|
20240214,173000,376473700,10170,10170,10170,10170,0
|
|
20240214,172900,376473700,10170,10170,10170,10170,0
|
|
20240214,172800,376473700,10170,10170,10170,10170,0
|
|
20240214,172700,376473700,10170,10170,10170,10170,0
|
|
20240214,172600,376473700,10170,10170,10170,10170,0
|
|
20240214,172500,376473700,10170,10170,10170,10170,0
|
|
20240214,172400,376473700,10170,10170,10170,10170,0
|
|
20240214,172300,376473700,10170,10170,10170,10170,0
|
|
20240214,172200,376473700,10170,10170,10170,10170,0
|
|
20240214,172100,376473700,10170,10170,10170,10170,0
|
|
20240214,172000,376473700,10170,10170,10170,10170,0
|
|
20240214,171900,376473700,10170,10170,10170,10170,0
|
|
20240214,171800,376473700,10170,10170,10170,10170,0
|
|
20240214,171700,376473700,10170,10170,10170,10170,0
|
|
20240214,171600,376473700,10170,10170,10170,10170,0
|
|
20240214,171500,376473700,10170,10170,10170,10170,0
|
|
20240214,171400,376473700,10170,10170,10170,10170,0
|
|
20240214,171300,376473700,10170,10170,10170,10170,0
|
|
20240214,171200,376473700,10170,10170,10170,10170,0
|
|
20240214,171100,376473700,10170,10170,10170,10170,0
|
|
20240214,171000,376473700,10170,10170,10170,10170,0
|
|
20240214,170900,376473700,10170,10170,10170,10170,0
|
|
20240214,170800,376473700,10170,10170,10170,10170,0
|
|
20240214,170700,376473700,10170,10170,10170,10170,0
|
|
20240214,170600,376473700,10170,10170,10170,10170,228
|
|
20240214,170500,376473700,10170,10170,10170,10170,0
|
|
20240214,170400,376473700,10170,10170,10170,10170,0
|
|
20240214,170300,376473700,10170,10170,10170,10170,0
|
|
20240214,170200,376473700,10170,10170,10170,10170,0
|
|
20240214,170100,376473700,10170,10170,10170,10170,0
|
|
20240214,170000,376473700,10170,10170,10170,10170,0
|
|
20240214,165900,376473700,10170,10170,10170,10170,0
|
|
20240214,165800,376473700,10170,10170,10170,10170,0
|
|
20240214,165700,376473700,10170,10170,10170,10170,0
|
|
20240214,165600,376473700,10170,10170,10170,10170,0
|
|
20240214,165500,376473700,10170,10170,10170,10170,0
|
|
20240214,165400,376473700,10170,10170,10170,10170,0
|
|
20240214,165300,376473700,10170,10170,10170,10170,0
|
|
20240214,165200,376473700,10170,10170,10170,10170,0
|
|
20240214,165100,376473700,10170,10170,10170,10170,0
|
|
20240214,165000,376473700,10170,10170,10170,10170,0
|
|
20240214,164900,376473700,10170,10170,10170,10170,0
|
|
20240214,164800,376473700,10170,10170,10170,10170,0
|
|
20240214,164700,376473700,10170,10170,10170,10170,0
|
|
20240214,164600,376473700,10170,10170,10170,10170,0
|
|
20240214,164500,376473700,10170,10170,10170,10170,0
|
|
20240214,164400,376473700,10170,10170,10170,10170,0
|
|
20240214,164300,376473700,10170,10170,10170,10170,0
|
|
20240214,164200,376473700,10170,10170,10170,10170,0
|
|
20240214,164100,376473700,10170,10170,10170,10170,0
|
|
20240214,164000,376473700,10170,10170,10170,10170,0
|
|
20240214,163900,376473700,10170,10170,10170,10170,0
|
|
20240214,163800,376473700,10170,10170,10170,10170,0
|
|
20240214,163700,376473700,10170,10170,10170,10170,0
|
|
20240214,163600,376473700,10170,10170,10170,10170,228
|
|
20240214,163500,376473700,10170,10170,10170,10170,0
|
|
20240214,163400,376473700,10170,10170,10170,10170,0
|
|
20240214,163300,376473700,10170,10170,10170,10170,0
|
|
20240214,163200,376473700,10170,10170,10170,10170,0
|
|
20240214,163100,376473700,10170,10170,10170,10170,0
|
|
20240214,163000,376473700,10170,10170,10170,10170,0
|
|
20240214,162900,376473700,10170,10170,10170,10170,0
|
|
20240214,162800,376473700,10170,10170,10170,10170,0
|
|
20240214,162700,376473700,10170,10170,10170,10170,0
|
|
20240214,162600,376473700,10170,10170,10170,10170,0
|
|
20240214,162500,376473700,10170,10170,10170,10170,0
|
|
20240214,162400,376473700,10170,10170,10170,10170,0
|
|
20240214,162300,376473700,10170,10170,10170,10170,0
|
|
20240214,162200,376473700,10170,10170,10170,10170,0
|
|
20240214,162100,376473700,10170,10170,10170,10170,0
|
|
20240214,162000,376473700,10170,10170,10170,10170,0
|
|
20240214,161900,376473700,10170,10170,10170,10170,0
|
|
20240214,161800,376473700,10170,10170,10170,10170,0
|
|
20240214,161700,376473700,10170,10170,10170,10170,0
|
|
20240214,161600,376473700,10170,10170,10170,10170,0
|
|
20240214,161500,376473700,10170,10170,10170,10170,0
|
|
20240214,161400,376473700,10170,10170,10170,10170,0
|
|
20240214,161300,376473700,10170,10170,10170,10170,0
|
|
20240214,161200,376473700,10170,10170,10170,10170,0
|
|
20240214,161100,376473700,10170,10170,10170,10170,0
|
|
20240214,161000,376473700,10170,10170,10170,10170,0
|
|
20240214,160900,376473700,10170,10170,10170,10170,0
|
|
20240214,160800,376473700,10170,10170,10170,10170,0
|
|
20240214,160700,376473700,10170,10170,10170,10170,0
|
|
20240214,160600,376473700,10170,10170,10170,10170,228
|
|
20240214,160500,376473700,10170,10170,10170,10170,0
|
|
20240214,160400,376473700,10170,10170,10170,10170,0
|
|
20240214,160300,376473700,10170,10170,10170,10170,0
|
|
20240214,160200,376473700,10170,10170,10170,10170,0
|
|
20240214,160100,376473700,10170,10170,10170,10170,0
|
|
20240214,160000,376473700,10170,10170,10170,10170,0
|
|
20240214,155900,376473700,10170,10170,10170,10170,0
|
|
20240214,155800,376473700,10170,10170,10170,10170,0
|
|
20240214,155700,376473700,10170,10170,10170,10170,0
|
|
20240214,155600,376473700,10170,10170,10170,10170,0
|
|
20240214,155500,376473700,10170,10170,10170,10170,0
|
|
20240214,155400,376473700,10170,10170,10170,10170,0
|
|
20240214,155300,376473700,10170,10170,10170,10170,0
|
|
20240214,155200,376473700,10170,10170,10170,10170,0
|
|
20240214,155100,376473700,10170,10170,10170,10170,0
|
|
20240214,155000,376473700,10170,10170,10170,10170,0
|
|
20240214,154900,376473700,10170,10170,10170,10170,0
|
|
20240214,154800,376473700,10170,10170,10170,10170,0
|
|
20240214,154700,376473700,10170,10170,10170,10170,0
|
|
20240214,154600,376473700,10170,10170,10170,10170,0
|
|
20240214,154500,376473700,10170,10170,10170,10170,0
|
|
20240214,154400,376473700,10170,10170,10170,10170,0
|
|
20240214,154300,376473700,10170,10170,10170,10170,0
|
|
20240214,154200,376473700,10170,10170,10170,10170,0
|
|
20240214,154100,376473700,10170,10170,10170,10170,0
|
|
20240214,154000,376473700,10170,10170,10170,10170,0
|
|
20240214,153900,376473700,10170,10170,10170,10170,0
|
|
20240214,153800,376473700,10170,10170,10170,10170,0
|
|
20240214,153700,376473700,10170,10170,10170,10170,0
|
|
20240214,153600,376473700,10170,10170,10170,10170,228
|
|
20240214,153500,376473700,10170,10170,10170,10170,0
|
|
20240214,153400,376473700,10170,10170,10170,10170,0
|
|
20240214,153300,376473700,10170,10170,10170,10170,0
|
|
20240214,153200,376473700,10170,10170,10170,10170,0
|
|
20240214,153100,376473700,10170,10170,10170,10170,0
|
|
20240214,153000,376473700,10170,10170,10170,10170,228
|
|
20240214,152900,374154940,10170,10170,10170,10170,0
|
|
20240214,152800,374154940,10170,10170,10170,10170,0
|
|
20240214,152700,374154940,10170,10170,10170,10170,0
|
|
20240214,152600,374154940,10170,10170,10170,10170,0
|
|
20240214,152500,374154940,10170,10170,10170,10170,0
|
|
20240214,152400,374154940,10170,10170,10170,10170,0
|
|
20240214,152300,374154940,10170,10170,10170,10170,0
|
|
20240214,152200,374154940,10170,10170,10170,10170,0
|
|
20240214,152100,374154940,10170,10170,10170,10170,0
|
|
20240214,152000,374154940,10170,10170,10170,10170,0
|
|
20240214,151900,374154940,10170,10170,10170,10170,5
|
|
20240214,151800,374104090,10160,10150,10160,10150,111
|
|
20240214,151700,372976640,10160,10160,10160,10160,383
|
|
20240214,151600,369085360,10160,10160,10160,10160,23
|
|
20240214,151500,368851680,10170,10170,10170,10170,0
|
|
20240214,151400,368851680,10170,10170,10170,10170,0
|
|
20240214,151300,368851680,10170,10170,10170,10170,100
|
|
20240214,151200,367834680,10150,10150,10150,10150,0
|
|
20240214,151100,367834680,10150,10150,10150,10150,0
|
|
20240214,151000,367834680,10150,10150,10150,10150,1
|
|
20240214,150900,367824530,10160,10160,10160,10160,716
|
|
20240214,150800,360549970,10160,10160,10160,10160,64
|
|
20240214,150700,359899730,10160,10160,10160,10160,40
|
|
20240214,150600,359493330,10160,10160,10160,10160,10
|
|
20240214,150500,359391730,10160,10160,10160,10160,2
|
|
20240214,150400,359371410,10150,10150,10150,10150,0
|
|
20240214,150300,359371410,10150,10150,10150,10150,50
|
|
20240214,150200,358863910,10160,10160,10160,10160,0
|
|
20240214,150100,358863910,10160,10160,10160,10160,0
|
|
20240214,150000,358863910,10160,10150,10160,10150,69
|
|
20240214,145900,358162960,10160,10160,10160,10160,35
|
|
20240214,145800,357807360,10160,10160,10160,10160,50
|
|
20240214,145700,357299360,10160,10160,10160,10160,50
|
|
20240214,145600,356791360,10160,10160,10160,10160,129
|
|
20240214,145500,355480720,10160,10160,10160,10160,100
|
|
20240214,145400,354464720,10160,10160,10160,10160,0
|
|
20240214,145300,354464720,10160,10160,10160,10160,1
|
|
20240214,145200,354454560,10160,10160,10160,10160,0
|
|
20240214,145100,354454560,10160,10160,10160,10160,0
|
|
20240214,145000,354454560,10160,10160,10160,10160,15
|
|
20240214,144900,354302160,10160,10160,10160,10160,0
|
|
20240214,144800,354302160,10160,10160,10160,10160,0
|
|
20240214,144700,354302160,10160,10160,10160,10160,1
|
|
20240214,144600,354292000,10150,10150,10150,10150,1
|
|
20240214,144500,354281850,10150,10150,10150,10150,0
|
|
20240214,144400,354281850,10150,10150,10150,10150,0
|
|
20240214,144300,354281850,10150,10150,10150,10150,196
|
|
20240214,144200,352292450,10160,10160,10160,10160,0
|
|
20240214,144100,352292450,10160,10160,10160,10160,0
|
|
20240214,144000,352292450,10160,10160,10160,10160,0
|
|
20240214,143900,352292450,10160,10160,10160,10160,3
|
|
20240214,143800,352261970,10150,10150,10150,10150,0
|
|
20240214,143700,352261970,10150,10150,10150,10150,0
|
|
20240214,143600,352261970,10150,10150,10150,10150,0
|
|
20240214,143500,352261970,10150,10150,10150,10150,0
|
|
20240214,143400,352261970,10150,10150,10150,10150,0
|
|
20240214,143300,352261970,10150,10150,10150,10150,0
|
|
20240214,143200,352261970,10150,10150,10150,10150,0
|
|
20240214,143100,352261970,10150,10150,10150,10150,0
|
|
20240214,143000,352261970,10150,10150,10150,10150,0
|
|
20240214,142900,352261970,10150,10160,10160,10150,67
|
|
20240214,142800,351581420,10160,10160,10160,10160,27
|
|
20240214,142700,351307100,10150,10150,10150,10150,46
|
|
20240214,142600,350840200,10150,10150,10150,10150,0
|
|
20240214,142500,350840200,10150,10150,10150,10150,0
|
|
20240214,142400,350840200,10150,10150,10150,10150,0
|
|
20240214,142300,350840200,10150,10150,10150,10150,0
|
|
20240214,142200,350840200,10150,10150,10150,10150,0
|
|
20240214,142100,350840200,10150,10150,10150,10150,0
|
|
20240214,142000,350840200,10150,10150,10150,10150,0
|
|
20240214,141900,350840200,10150,10150,10150,10150,0
|
|
20240214,141800,350840200,10150,10150,10150,10150,0
|
|
20240214,141700,350840200,10150,10150,10150,10150,0
|
|
20240214,141600,350840200,10150,10150,10150,10150,0
|
|
20240214,141500,350840200,10150,10150,10150,10150,0
|
|
20240214,141400,350840200,10150,10150,10150,10150,0
|
|
20240214,141300,350840200,10150,10150,10150,10150,0
|
|
20240214,141200,350840200,10150,10150,10150,10150,0
|
|
20240214,141100,350840200,10150,10150,10150,10150,0
|
|
20240214,141000,350840200,10150,10160,10160,10150,351
|
|
20240214,140900,347274840,10140,10140,10140,10140,0
|
|
20240214,140800,347274840,10140,10140,10140,10140,0
|
|
20240214,140700,347274840,10140,10150,10150,10140,500
|
|
20240214,140600,342202330,10160,10160,10160,10160,0
|
|
20240214,140500,342202330,10160,10160,10160,10160,0
|
|
20240214,140400,342202330,10160,10160,10160,10160,0
|
|
20240214,140300,342202330,10160,10160,10160,10160,0
|
|
20240214,140200,342202330,10160,10160,10160,10160,0
|
|
20240214,140100,342202330,10160,10160,10160,10160,0
|
|
20240214,140000,342202330,10160,10160,10160,10160,0
|
|
20240214,135900,342202330,10160,10160,10160,10160,0
|
|
20240214,135800,342202330,10160,10160,10160,10160,30
|
|
20240214,135700,341897530,10160,10160,10160,10160,2
|
|
20240214,135600,341877210,10160,10160,10160,10160,0
|
|
20240214,135500,341877210,10160,10160,10160,10160,1
|
|
20240214,135400,341867050,10160,10160,10160,10160,2
|
|
20240214,135300,341846730,10160,10160,10160,10160,0
|
|
20240214,135200,341846730,10160,10160,10160,10160,5
|
|
20240214,135100,341795930,10160,10160,10160,10160,196
|
|
20240214,135000,339804570,10160,10160,10160,10160,2
|
|
20240214,134900,339784250,10150,10150,10150,10150,0
|
|
20240214,134800,339784250,10150,10150,10150,10150,12
|
|
20240214,134700,339662450,10160,10160,10160,10160,146
|
|
20240214,134600,338179090,10150,10150,10150,10150,0
|
|
20240214,134500,338179090,10150,10150,10150,10150,0
|
|
20240214,134400,338179090,10150,10150,10150,10150,0
|
|
20240214,134300,338179090,10150,10150,10150,10150,1
|
|
20240214,134200,338168940,10160,10160,10160,10160,98
|
|
20240214,134100,337173260,10160,10150,10160,10150,25
|
|
20240214,134000,336919460,10150,10150,10150,10150,0
|
|
20240214,133900,336919460,10150,10150,10150,10150,0
|
|
20240214,133800,336919460,10150,10150,10150,10150,10
|
|
20240214,133700,336817960,10150,10150,10150,10150,1
|
|
20240214,133600,336807810,10140,10140,10140,10140,1
|
|
20240214,133500,336797670,10160,10160,10160,10160,1
|
|
20240214,133400,336787510,10160,10160,10160,10160,122
|
|
20240214,133300,335547990,10150,10150,10150,10150,100
|
|
20240214,133200,334532990,10150,10150,10150,10150,568
|
|
20240214,133100,328767790,10160,10160,10160,10160,3
|
|
20240214,133000,328737310,10150,10150,10150,10150,0
|
|
20240214,132900,328737310,10150,10150,10150,10150,0
|
|
20240214,132800,328737310,10150,10150,10150,10150,0
|
|
20240214,132700,328737310,10150,10150,10150,10150,0
|
|
20240214,132600,328737310,10150,10150,10150,10150,70
|
|
20240214,132500,328026810,10160,10160,10160,10160,0
|
|
20240214,132400,328026810,10160,10160,10160,10160,0
|
|
20240214,132300,328026810,10160,10160,10160,10160,1
|
|
20240214,132200,328016650,10160,10160,10160,10160,0
|
|
20240214,132100,328016650,10160,10160,10160,10160,0
|
|
20240214,132000,328016650,10160,10160,10160,10160,0
|
|
20240214,131900,328016650,10160,10160,10160,10160,26
|
|
20240214,131800,327752490,10170,10170,10170,10170,0
|
|
20240214,131700,327752490,10170,10170,10170,10170,0
|
|
20240214,131600,327752490,10170,10170,10170,10170,3
|
|
20240214,131500,327721980,10170,10170,10170,10170,0
|
|
20240214,131400,327721980,10170,10150,10170,10150,503
|
|
20240214,131300,322616470,10170,10160,10170,10160,35
|
|
20240214,131200,322260780,10170,10170,10170,10170,1
|
|
20240214,131100,322250610,10160,10160,10160,10160,50
|
|
20240214,131000,321742610,10160,10160,10160,10160,153
|
|
20240214,130900,320188130,10160,10160,10160,10160,0
|
|
20240214,130800,320188130,10160,10160,10160,10160,0
|
|
20240214,130700,320188130,10160,10160,10160,10160,100
|
|
20240214,130600,319172130,10160,10160,10160,10160,103
|
|
20240214,130500,318125650,10160,10160,10160,10160,25
|
|
20240214,130400,317871650,10160,10160,10160,10160,184
|
|
20240214,130300,316002210,10160,10160,10160,10160,841
|
|
20240214,130200,307457650,10160,10160,10160,10160,71
|
|
20240214,130100,306736290,10160,10160,10160,10160,55
|
|
20240214,130000,306177490,10160,10160,10160,10160,0
|
|
20240214,125900,306177490,10160,10160,10160,10160,32
|
|
20240214,125800,305852370,10160,10160,10160,10160,127
|
|
20240214,125700,304562050,10160,10160,10160,10160,0
|
|
20240214,125600,304562050,10160,10160,10160,10160,0
|
|
20240214,125500,304562050,10160,10160,10160,10160,0
|
|
20240214,125400,304562050,10160,10160,10160,10160,0
|
|
20240214,125300,304562050,10160,10160,10160,10160,0
|
|
20240214,125200,304562050,10160,10160,10160,10160,0
|
|
20240214,125100,304562050,10160,10160,10160,10160,0
|
|
20240214,125000,304562050,10160,10160,10160,10160,194
|
|
20240214,124900,302591010,10160,10160,10160,10160,0
|
|
20240214,124800,302591010,10160,10160,10160,10160,0
|
|
20240214,124700,302591010,10160,10160,10160,10160,3
|
|
20240214,124600,302560530,10160,10160,10160,10160,2
|
|
20240214,124500,302540210,10160,10160,10160,10160,0
|
|
20240214,124400,302540210,10160,10160,10160,10160,0
|
|
20240214,124300,302540210,10160,10160,10160,10160,0
|
|
20240214,124200,302540210,10160,10160,10160,10160,6
|
|
20240214,124100,302479250,10140,10140,10140,10140,0
|
|
20240214,124000,302479250,10140,10140,10140,10140,0
|
|
20240214,123900,302479250,10140,10140,10140,10140,5
|
|
20240214,123800,302428550,10160,10160,10160,10160,0
|
|
20240214,123700,302428550,10160,10160,10160,10160,16
|
|
20240214,123600,302265990,10160,10160,10160,10160,0
|
|
20240214,123500,302265990,10160,10160,10160,10160,0
|
|
20240214,123400,302265990,10160,10160,10160,10160,3
|
|
20240214,123300,302235510,10160,10160,10160,10160,0
|
|
20240214,123200,302235510,10160,10160,10160,10160,0
|
|
20240214,123100,302235510,10160,10160,10160,10160,100
|
|
20240214,123000,301219510,10140,10140,10140,10140,0
|
|
20240214,122900,301219510,10140,10140,10140,10140,0
|
|
20240214,122800,301219510,10140,10140,10140,10140,263
|
|
20240214,122700,298552690,10140,10150,10150,10130,1374
|
|
20240214,122600,284622820,10150,10150,10160,10150,181
|
|
20240214,122500,282784510,10150,10150,10150,10150,41
|
|
20240214,122400,282368360,10150,10150,10150,10150,0
|
|
20240214,122300,282368360,10150,10150,10150,10150,0
|
|
20240214,122200,282368360,10150,10150,10150,10150,10
|
|
20240214,122100,282266860,10160,10160,10160,10160,8
|
|
20240214,122000,282185580,10150,10150,10150,10150,0
|
|
20240214,121900,282185580,10150,10150,10150,10150,5
|
|
20240214,121800,282134830,10150,10150,10150,10150,0
|
|
20240214,121700,282134830,10150,10150,10150,10150,0
|
|
20240214,121600,282134830,10150,10150,10150,10150,0
|
|
20240214,121500,282134830,10150,10150,10150,10150,50
|
|
20240214,121400,281627330,10150,10150,10150,10150,0
|
|
20240214,121300,281627330,10150,10150,10150,10150,0
|
|
20240214,121200,281627330,10150,10150,10150,10150,0
|
|
20240214,121100,281627330,10150,10150,10150,10150,0
|
|
20240214,121000,281627330,10150,10150,10150,10150,0
|
|
20240214,120900,281627330,10150,10150,10150,10150,0
|
|
20240214,120800,281627330,10150,10150,10150,10150,3
|
|
20240214,120700,281596880,10160,10160,10160,10160,0
|
|
20240214,120600,281596880,10160,10160,10160,10160,0
|
|
20240214,120500,281596880,10160,10160,10160,10160,38
|
|
20240214,120400,281210800,10160,10160,10160,10160,215
|
|
20240214,120300,279026400,10160,10160,10170,10160,638
|
|
20240214,120200,272543240,10160,10160,10160,10160,7
|
|
20240214,120100,272472120,10160,10160,10160,10160,0
|
|
20240214,120000,272472120,10160,10160,10160,10160,0
|
|
20240214,115900,272472120,10160,10160,10160,10160,0
|
|
20240214,115800,272472120,10160,10160,10160,10160,50
|
|
20240214,115700,271964120,10160,10160,10160,10160,0
|
|
20240214,115600,271964120,10160,10160,10160,10160,0
|
|
20240214,115500,271964120,10160,10150,10160,10150,541
|
|
20240214,115400,266467570,10150,10150,10150,10150,0
|
|
20240214,115300,266467570,10150,10150,10150,10150,0
|
|
20240214,115200,266467570,10150,10150,10150,10150,0
|
|
20240214,115100,266467570,10150,10150,10150,10150,0
|
|
20240214,115000,266467570,10150,10150,10150,10150,0
|
|
20240214,114900,266467570,10150,10150,10150,10150,353
|
|
20240214,114800,262884620,10150,10150,10150,10150,25
|
|
20240214,114700,262630870,10150,10150,10150,10150,25
|
|
20240214,114600,262377120,10160,10160,10160,10160,1
|
|
20240214,114500,262366960,10150,10150,10150,10150,100
|
|
20240214,114400,261351960,10160,10160,10160,10160,610
|
|
20240214,114300,255154360,10160,10160,10160,10160,0
|
|
20240214,114200,255154360,10160,10160,10160,10160,182
|
|
20240214,114100,253305240,10150,10150,10150,10150,0
|
|
20240214,114000,253305240,10150,10150,10150,10150,1
|
|
20240214,113900,253295090,10160,10160,10160,10160,0
|
|
20240214,113800,253295090,10160,10160,10160,10160,0
|
|
20240214,113700,253295090,10160,10160,10160,10160,0
|
|
20240214,113600,253295090,10160,10160,10160,10160,27
|
|
20240214,113500,253020770,10160,10160,10160,10160,1
|
|
20240214,113400,253010610,10170,10170,10170,10170,51
|
|
20240214,113300,252491940,10150,10150,10150,10150,0
|
|
20240214,113200,252491940,10150,10150,10150,10150,0
|
|
20240214,113100,252491940,10150,10150,10150,10150,1
|
|
20240214,113000,252481790,10150,10150,10150,10150,0
|
|
20240214,112900,252481790,10150,10150,10150,10150,0
|
|
20240214,112800,252481790,10150,10150,10150,10150,0
|
|
20240214,112700,252481790,10150,10150,10150,10150,0
|
|
20240214,112600,252481790,10150,10150,10150,10150,1
|
|
20240214,112500,252471640,10150,10150,10150,10150,0
|
|
20240214,112400,252471640,10150,10150,10150,10150,0
|
|
20240214,112300,252471640,10150,10150,10150,10150,4
|
|
20240214,112200,252431040,10160,10160,10160,10160,30
|
|
20240214,112100,252126240,10160,10160,10160,10160,0
|
|
20240214,112000,252126240,10160,10160,10160,10160,25
|
|
20240214,111900,251872240,10160,10160,10160,10160,0
|
|
20240214,111800,251872240,10160,10160,10160,10160,4
|
|
20240214,111700,251831600,10150,10160,10160,10150,169
|
|
20240214,111600,250114570,10160,10170,10170,10160,22
|
|
20240214,111500,249890840,10170,10170,10170,10170,10
|
|
20240214,111400,249789140,10170,10170,10170,10170,0
|
|
20240214,111300,249789140,10170,10170,10170,10170,6
|
|
20240214,111200,249728120,10170,10170,10170,10170,0
|
|
20240214,111100,249728120,10170,10170,10170,10170,0
|
|
20240214,111000,249728120,10170,10170,10170,10170,1
|
|
20240214,110900,249717950,10170,10170,10170,10170,0
|
|
20240214,110800,249717950,10170,10170,10170,10170,51
|
|
20240214,110700,249199280,10170,10170,10170,10170,0
|
|
20240214,110600,249199280,10170,10170,10170,10170,0
|
|
20240214,110500,249199280,10170,10170,10170,10170,50
|
|
20240214,110400,248690780,10170,10170,10170,10170,0
|
|
20240214,110300,248690780,10170,10170,10170,10170,0
|
|
20240214,110200,248690780,10170,10170,10170,10170,3
|
|
20240214,110100,248660270,10170,10160,10170,10160,47
|
|
20240214,110000,248182580,10160,10160,10160,10160,2
|
|
20240214,105900,248162260,10150,10150,10170,10150,6
|
|
20240214,105800,248101320,10160,10160,10160,10160,1
|
|
20240214,105700,248091160,10170,10170,10170,10170,83
|
|
20240214,105600,247247050,10170,10170,10170,10170,2
|
|
20240214,105500,247226710,10170,10170,10170,10170,3
|
|
20240214,105400,247196200,10170,10170,10170,10170,0
|
|
20240214,105300,247196200,10170,10180,10180,10170,104
|
|
20240214,105200,246137490,10180,10180,10180,10180,205
|
|
20240214,105100,244050590,10180,10190,10190,10180,134
|
|
20240214,105000,242685150,10180,10180,10180,10180,457
|
|
20240214,104900,238032890,10170,10170,10170,10170,250
|
|
20240214,104800,235490390,10170,10170,10170,10170,375
|
|
20240214,104700,231676640,10160,10170,10170,10160,880
|
|
20240214,104600,222732040,10170,10170,10170,10170,501
|
|
20240214,104500,217636870,10170,10180,10180,10170,1108
|
|
20240214,104400,206361920,10190,10200,10200,10190,123
|
|
20240214,104300,205107480,10190,10200,10200,10190,3
|
|
20240214,104200,205076900,10200,10200,10200,10200,81
|
|
20240214,104100,204250700,10190,10190,10190,10190,101
|
|
20240214,104000,203221510,10190,10180,10190,10180,1663
|
|
20240214,103900,186282430,10180,10180,10180,10180,3011
|
|
20240214,103800,155630450,10180,10180,10180,10180,386
|
|
20240214,103700,151700970,10170,10160,10170,10160,1183
|
|
20240214,103600,139675710,10160,10160,10160,10160,0
|
|
20240214,103500,139675710,10160,10160,10160,10160,24
|
|
20240214,103400,139431870,10150,10150,10150,10150,0
|
|
20240214,103300,139431870,10150,10150,10150,10150,50
|
|
20240214,103200,138924370,10140,10140,10140,10140,151
|
|
20240214,103100,137393230,10140,10140,10140,10140,0
|
|
20240214,103000,137393230,10140,10140,10140,10140,10
|
|
20240214,102900,137291830,10150,10150,10150,10150,259
|
|
20240214,102800,134662980,10150,10150,10150,10150,0
|
|
20240214,102700,134662980,10150,10150,10150,10150,0
|
|
20240214,102600,134662980,10150,10150,10150,10150,0
|
|
20240214,102500,134662980,10150,10150,10150,10150,0
|
|
20240214,102400,134662980,10150,10150,10150,10150,0
|
|
20240214,102300,134662980,10150,10150,10150,10150,441
|
|
20240214,102200,130186830,10160,10160,10160,10160,100
|
|
20240214,102100,129170830,10150,10150,10150,10150,0
|
|
20240214,102000,129170830,10150,10140,10160,10140,723
|
|
20240214,101900,121830860,10140,10150,10150,10140,11
|
|
20240214,101800,121719220,10150,10150,10150,10150,1
|
|
20240214,101700,121709070,10140,10140,10140,10140,0
|
|
20240214,101600,121709070,10140,10140,10140,10140,5
|
|
20240214,101500,121658370,10150,10150,10150,10150,0
|
|
20240214,101400,121658370,10150,10160,10160,10150,220
|
|
20240214,101300,119423370,10150,10150,10150,10150,0
|
|
20240214,101200,119423370,10150,10150,10150,10150,67
|
|
20240214,101100,118743320,10150,10150,10150,10150,189
|
|
20240214,101000,116824970,10140,10140,10140,10140,4
|
|
20240214,100900,116784410,10140,10140,10140,10140,1
|
|
20240214,100800,116774270,10150,10150,10150,10150,7
|
|
20240214,100700,116703220,10150,10150,10150,10150,0
|
|
20240214,100600,116703220,10150,10140,10150,10140,99
|
|
20240214,100500,115698380,10140,10140,10140,10140,5
|
|
20240214,100400,115647680,10140,10140,10140,10140,27
|
|
20240214,100300,115373900,10140,10140,10140,10140,429
|
|
20240214,100200,111023840,10140,10140,10140,10140,51
|
|
20240214,100100,110506700,10140,10140,10140,10140,58
|
|
20240214,100000,109918580,10140,10140,10140,10140,0
|
|
20240214,095900,109918580,10140,10140,10140,10140,2
|
|
20240214,095800,109898300,10140,10120,10140,10120,20
|
|
20240214,095700,109695700,10120,10130,10130,10120,1061
|
|
20240214,095600,98952800,10130,10130,10130,10130,82
|
|
20240214,095500,98122140,10140,10140,10140,10140,0
|
|
20240214,095400,98122140,10140,10140,10140,10140,0
|
|
20240214,095300,98122140,10140,10140,10140,10140,100
|
|
20240214,095200,97108140,10140,10140,10140,10140,251
|
|
20240214,095100,94563000,10140,10140,10140,10140,0
|
|
20240214,095000,94563000,10140,10140,10140,10140,0
|
|
20240214,094900,94563000,10140,10140,10140,10140,3
|
|
20240214,094800,94532580,10130,10140,10140,10130,30
|
|
20240214,094700,94228670,10130,10130,10130,10130,1
|
|
20240214,094600,94218540,10130,10130,10130,10130,4
|
|
20240214,094500,94178020,10120,10120,10120,10120,172
|
|
20240214,094400,92437380,10120,10130,10130,10120,34
|
|
20240214,094300,92093260,10130,10130,10130,10130,3
|
|
20240214,094200,92062870,10130,10130,10130,10130,157
|
|
20240214,094100,90472460,10140,10140,10140,10140,0
|
|
20240214,094000,90472460,10140,10140,10140,10140,0
|
|
20240214,093900,90472460,10140,10140,10140,10140,0
|
|
20240214,093800,90472460,10140,10140,10140,10140,2
|
|
20240214,093700,90452180,10130,10140,10140,10130,7
|
|
20240214,093600,90381260,10140,10140,10140,10140,0
|
|
20240214,093500,90381260,10140,10140,10140,10120,57
|
|
20240214,093400,89804160,10140,10120,10140,10120,162
|
|
20240214,093300,88164600,10120,10120,10120,10120,0
|
|
20240214,093200,88164600,10120,10150,10150,10120,66
|
|
20240214,093100,87495540,10150,10150,10150,10150,12
|
|
20240214,093000,87373740,10150,10150,10150,10150,0
|
|
20240214,092900,87373740,10150,10150,10150,10150,1
|
|
20240214,092800,87363590,10150,10150,10150,10130,6
|
|
20240214,092700,87302730,10130,10150,10150,10130,85
|
|
20240214,092600,86440830,10150,10150,10150,10150,5
|
|
20240214,092500,86390080,10140,10150,10150,10140,39
|
|
20240214,092400,85994530,10150,10150,10150,10150,32
|
|
20240214,092300,85669730,10160,10160,10170,10160,117
|
|
20240214,092200,84480900,10160,10130,10160,10130,1181
|
|
20240214,092100,72502370,10130,10130,10130,10130,0
|
|
20240214,092000,72502370,10130,10130,10130,10130,25
|
|
20240214,091900,72249120,10130,10130,10130,10130,20
|
|
20240214,091800,72046520,10120,10130,10130,10120,16
|
|
20240214,091700,71884590,10120,10120,10120,10120,29
|
|
20240214,091600,71591110,10120,10120,10120,10120,0
|
|
20240214,091500,71591110,10120,10120,10120,10120,3
|
|
20240214,091400,71560750,10120,10120,10120,10120,0
|
|
20240214,091300,71560750,10120,10120,10120,10120,0
|
|
20240214,091200,71560750,10120,10120,10120,10120,2
|
|
20240214,091100,71540510,10140,10120,10140,10120,123
|
|
20240214,091000,70294520,10130,10130,10130,10130,7
|
|
20240214,090900,70223610,10150,10140,10150,10140,107
|
|
20240214,090800,69138030,10130,10130,10130,10130,52
|
|
20240214,090700,68611270,10130,10130,10130,10130,10
|
|
20240214,090600,68509970,10140,10120,10140,10120,500
|
|
20240214,090500,63445190,10120,10110,10120,10110,62
|
|
20240214,090400,62817870,10090,10130,10130,10090,4
|
|
20240214,090300,62777470,10140,10140,10140,10140,5
|
|
20240214,090200,62726770,10070,10080,10190,10040,2616
|
|
20240214,090100,36249670,10030,10070,10070,10030,47
|
|
20240214,090000,35776540,10070,10020,10080,10020,3569
|