619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191600,94852910,8180,8180,8180,8180,629
|
|
20240216,191500,94852910,8180,8180,8180,8180,0
|
|
20240216,191400,94852910,8180,8180,8180,8180,0
|
|
20240216,191300,94852910,8180,8180,8180,8180,0
|
|
20240216,191200,94852910,8180,8180,8180,8180,0
|
|
20240216,191100,94852910,8180,8180,8180,8180,0
|
|
20240216,191000,94852910,8180,8180,8180,8180,0
|
|
20240216,190900,94852910,8180,8180,8180,8180,0
|
|
20240216,190800,94852910,8180,8180,8180,8180,0
|
|
20240216,190700,94852910,8180,8180,8180,8180,0
|
|
20240216,190600,94852910,8180,8180,8180,8180,0
|
|
20240216,190500,94852910,8180,8180,8180,8180,0
|
|
20240216,190400,94852910,8180,8180,8180,8180,0
|
|
20240216,190300,94852910,8180,8180,8180,8180,0
|
|
20240216,190200,94852910,8180,8180,8180,8180,0
|
|
20240216,190100,94852910,8180,8180,8180,8180,0
|
|
20240216,190000,94852910,8180,8180,8180,8180,0
|
|
20240216,185900,94852910,8180,8180,8180,8180,0
|
|
20240216,185800,94852910,8180,8180,8180,8180,0
|
|
20240216,185700,94852910,8180,8180,8180,8180,0
|
|
20240216,185600,94852910,8180,8180,8180,8180,0
|
|
20240216,185500,94852910,8180,8180,8180,8180,0
|
|
20240216,185400,94852910,8180,8180,8180,8180,0
|
|
20240216,185300,94852910,8180,8180,8180,8180,0
|
|
20240216,185200,94852910,8180,8180,8180,8180,0
|
|
20240216,185100,94852910,8180,8180,8180,8180,0
|
|
20240216,185000,94852910,8180,8180,8180,8180,0
|
|
20240216,184900,94852910,8180,8180,8180,8180,0
|
|
20240216,184800,94852910,8180,8180,8180,8180,0
|
|
20240216,184700,94852910,8180,8180,8180,8180,0
|
|
20240216,184600,94852910,8180,8180,8180,8180,629
|
|
20240216,184500,94852910,8180,8180,8180,8180,0
|
|
20240216,184400,94852910,8180,8180,8180,8180,0
|
|
20240216,184300,94852910,8180,8180,8180,8180,0
|
|
20240216,184200,94852910,8180,8180,8180,8180,0
|
|
20240216,184100,94852910,8180,8180,8180,8180,0
|
|
20240216,184000,94852910,8180,8180,8180,8180,0
|
|
20240216,183900,94852910,8180,8180,8180,8180,0
|
|
20240216,183800,94852910,8180,8180,8180,8180,0
|
|
20240216,183700,94852910,8180,8180,8180,8180,0
|
|
20240216,183600,94852910,8180,8180,8180,8180,0
|
|
20240216,183500,94852910,8180,8180,8180,8180,0
|
|
20240216,183400,94852910,8180,8180,8180,8180,0
|
|
20240216,183300,94852910,8180,8180,8180,8180,0
|
|
20240216,183200,94852910,8180,8180,8180,8180,0
|
|
20240216,183100,94852910,8180,8180,8180,8180,0
|
|
20240216,183000,94852910,8180,8180,8180,8180,0
|
|
20240216,182900,94852910,8180,8180,8180,8180,0
|
|
20240216,182800,94852910,8180,8180,8180,8180,0
|
|
20240216,182700,94852910,8180,8180,8180,8180,0
|
|
20240216,182600,94852910,8180,8180,8180,8180,0
|
|
20240216,182500,94852910,8180,8180,8180,8180,0
|
|
20240216,182400,94852910,8180,8180,8180,8180,0
|
|
20240216,182300,94852910,8180,8180,8180,8180,0
|
|
20240216,182200,94852910,8180,8180,8180,8180,0
|
|
20240216,182100,94852910,8180,8180,8180,8180,0
|
|
20240216,182000,94852910,8180,8180,8180,8180,0
|
|
20240216,181900,94852910,8180,8180,8180,8180,0
|
|
20240216,181800,94852910,8180,8180,8180,8180,0
|
|
20240216,181700,94852910,8180,8180,8180,8180,0
|
|
20240216,181600,94852910,8180,8180,8180,8180,629
|
|
20240216,181500,94852910,8180,8180,8180,8180,0
|
|
20240216,181400,94852910,8180,8180,8180,8180,0
|
|
20240216,181300,94852910,8180,8180,8180,8180,0
|
|
20240216,181200,94852910,8180,8180,8180,8180,0
|
|
20240216,181100,94852910,8180,8180,8180,8180,0
|
|
20240216,181000,94852910,8180,8180,8180,8180,0
|
|
20240216,180900,94852910,8180,8180,8180,8180,0
|
|
20240216,180800,94852910,8180,8180,8180,8180,0
|
|
20240216,180700,94852910,8180,8180,8180,8180,0
|
|
20240216,180600,94852910,8180,8180,8180,8180,0
|
|
20240216,180500,94852910,8180,8180,8180,8180,0
|
|
20240216,180400,94852910,8180,8180,8180,8180,0
|
|
20240216,180300,94852910,8180,8180,8180,8180,0
|
|
20240216,180200,94852910,8180,8180,8180,8180,0
|
|
20240216,180100,94852910,8180,8180,8180,8180,0
|
|
20240216,180000,94852910,8180,8180,8180,8180,0
|
|
20240216,175900,94852910,8180,8180,8180,8180,0
|
|
20240216,175800,94852910,8180,8180,8180,8180,0
|
|
20240216,175700,94852910,8180,8180,8180,8180,0
|
|
20240216,175600,94852910,8180,8180,8180,8180,0
|
|
20240216,175500,94852910,8180,8180,8180,8180,0
|
|
20240216,175400,94852910,8180,8180,8180,8180,0
|
|
20240216,175300,94852910,8180,8180,8180,8180,0
|
|
20240216,175200,94852910,8180,8180,8180,8180,0
|
|
20240216,175100,94852910,8180,8180,8180,8180,0
|
|
20240216,175000,94852910,8180,8180,8180,8180,0
|
|
20240216,174900,94852910,8180,8180,8180,8180,0
|
|
20240216,174800,94852910,8180,8180,8180,8180,0
|
|
20240216,174700,94852910,8180,8180,8180,8180,0
|
|
20240216,174600,94852910,8180,8180,8180,8180,629
|
|
20240216,174500,94852910,8180,8180,8180,8180,0
|
|
20240216,174400,94852910,8180,8180,8180,8180,0
|
|
20240216,174300,94852910,8180,8180,8180,8180,0
|
|
20240216,174200,94852910,8180,8180,8180,8180,0
|
|
20240216,174100,94852910,8180,8180,8180,8180,0
|
|
20240216,174000,94852910,8180,8180,8180,8180,0
|
|
20240216,173900,94852910,8180,8180,8180,8180,0
|
|
20240216,173800,94852910,8180,8180,8180,8180,0
|
|
20240216,173700,94852910,8180,8180,8180,8180,0
|
|
20240216,173600,94852910,8180,8180,8180,8180,0
|
|
20240216,173500,94852910,8180,8180,8180,8180,0
|
|
20240216,173400,94852910,8180,8180,8180,8180,0
|
|
20240216,173300,94852910,8180,8180,8180,8180,0
|
|
20240216,173200,94852910,8180,8180,8180,8180,0
|
|
20240216,173100,94852910,8180,8180,8180,8180,0
|
|
20240216,173000,94852910,8180,8180,8180,8180,0
|
|
20240216,172900,94852910,8180,8180,8180,8180,0
|
|
20240216,172800,94852910,8180,8180,8180,8180,0
|
|
20240216,172700,94852910,8180,8180,8180,8180,0
|
|
20240216,172600,94852910,8180,8180,8180,8180,0
|
|
20240216,172500,94852910,8180,8180,8180,8180,0
|
|
20240216,172400,94852910,8180,8180,8180,8180,0
|
|
20240216,172300,94852910,8180,8180,8180,8180,0
|
|
20240216,172200,94852910,8180,8180,8180,8180,0
|
|
20240216,172100,94852910,8180,8180,8180,8180,0
|
|
20240216,172000,94852910,8180,8180,8180,8180,0
|
|
20240216,171900,94852910,8180,8180,8180,8180,0
|
|
20240216,171800,94852910,8180,8180,8180,8180,0
|
|
20240216,171700,94852910,8180,8180,8180,8180,0
|
|
20240216,171600,94852910,8180,8180,8180,8180,629
|
|
20240216,171500,94852910,8180,8180,8180,8180,0
|
|
20240216,171400,94852910,8180,8180,8180,8180,0
|
|
20240216,171300,94852910,8180,8180,8180,8180,0
|
|
20240216,171200,94852910,8180,8180,8180,8180,0
|
|
20240216,171100,94852910,8180,8180,8180,8180,0
|
|
20240216,171000,94852910,8180,8180,8180,8180,0
|
|
20240216,170900,94852910,8180,8180,8180,8180,0
|
|
20240216,170800,94852910,8180,8180,8180,8180,0
|
|
20240216,170700,94852910,8180,8180,8180,8180,0
|
|
20240216,170600,94852910,8180,8180,8180,8180,0
|
|
20240216,170500,94852910,8180,8180,8180,8180,0
|
|
20240216,170400,94852910,8180,8180,8180,8180,0
|
|
20240216,170300,94852910,8180,8180,8180,8180,0
|
|
20240216,170200,94852910,8180,8180,8180,8180,0
|
|
20240216,170100,94852910,8180,8180,8180,8180,0
|
|
20240216,170000,94852910,8180,8180,8180,8180,0
|
|
20240216,165900,94852910,8180,8180,8180,8180,0
|
|
20240216,165800,94852910,8180,8180,8180,8180,0
|
|
20240216,165700,94852910,8180,8180,8180,8180,0
|
|
20240216,165600,94852910,8180,8180,8180,8180,0
|
|
20240216,165500,94852910,8180,8180,8180,8180,0
|
|
20240216,165400,94852910,8180,8180,8180,8180,0
|
|
20240216,165300,94852910,8180,8180,8180,8180,0
|
|
20240216,165200,94852910,8180,8180,8180,8180,0
|
|
20240216,165100,94852910,8180,8180,8180,8180,0
|
|
20240216,165000,94852910,8180,8180,8180,8180,0
|
|
20240216,164900,94852910,8180,8180,8180,8180,0
|
|
20240216,164800,94852910,8180,8180,8180,8180,0
|
|
20240216,164700,94852910,8180,8180,8180,8180,0
|
|
20240216,164600,94852910,8180,8180,8180,8180,629
|
|
20240216,164500,94852910,8180,8180,8180,8180,0
|
|
20240216,164400,94852910,8180,8180,8180,8180,0
|
|
20240216,164300,94852910,8180,8180,8180,8180,0
|
|
20240216,164200,94852910,8180,8180,8180,8180,0
|
|
20240216,164100,94852910,8180,8180,8180,8180,0
|
|
20240216,164000,94852910,8180,8180,8180,8180,0
|
|
20240216,163900,94852910,8180,8180,8180,8180,0
|
|
20240216,163800,94852910,8180,8180,8180,8180,0
|
|
20240216,163700,94852910,8180,8180,8180,8180,0
|
|
20240216,163600,94852910,8180,8180,8180,8180,0
|
|
20240216,163500,94852910,8180,8180,8180,8180,0
|
|
20240216,163400,94852910,8180,8180,8180,8180,0
|
|
20240216,163300,94852910,8180,8180,8180,8180,0
|
|
20240216,163200,94852910,8180,8180,8180,8180,0
|
|
20240216,163100,94852910,8180,8180,8180,8180,0
|
|
20240216,163000,94852910,8180,8180,8180,8180,0
|
|
20240216,162900,94852910,8180,8180,8180,8180,0
|
|
20240216,162800,94852910,8180,8180,8180,8180,0
|
|
20240216,162700,94852910,8180,8180,8180,8180,0
|
|
20240216,162600,94852910,8180,8180,8180,8180,0
|
|
20240216,162500,94852910,8180,8180,8180,8180,0
|
|
20240216,162400,94852910,8180,8180,8180,8180,0
|
|
20240216,162300,94852910,8180,8180,8180,8180,0
|
|
20240216,162200,94852910,8180,8180,8180,8180,0
|
|
20240216,162100,94852910,8180,8180,8180,8180,0
|
|
20240216,162000,94852910,8180,8180,8180,8180,0
|
|
20240216,161900,94852910,8180,8180,8180,8180,0
|
|
20240216,161800,94852910,8180,8180,8180,8180,0
|
|
20240216,161700,94852910,8180,8180,8180,8180,0
|
|
20240216,161600,94852910,8180,8180,8180,8180,629
|
|
20240216,161500,94852910,8180,8180,8180,8180,0
|
|
20240216,161400,94852910,8180,8180,8180,8180,0
|
|
20240216,161300,94852910,8180,8180,8180,8180,0
|
|
20240216,161200,94852910,8180,8180,8180,8180,0
|
|
20240216,161100,94852910,8180,8180,8180,8180,0
|
|
20240216,161000,94852910,8180,8180,8180,8180,0
|
|
20240216,160900,94852910,8180,8180,8180,8180,0
|
|
20240216,160800,94852910,8180,8180,8180,8180,0
|
|
20240216,160700,94852910,8180,8180,8180,8180,0
|
|
20240216,160600,94852910,8180,8180,8180,8180,0
|
|
20240216,160500,94852910,8180,8180,8180,8180,0
|
|
20240216,160400,94852910,8180,8180,8180,8180,0
|
|
20240216,160300,94852910,8180,8180,8180,8180,0
|
|
20240216,160200,94852910,8180,8180,8180,8180,0
|
|
20240216,160100,94852910,8180,8180,8180,8180,0
|
|
20240216,160000,94852910,8180,8180,8180,8180,0
|
|
20240216,155900,94852910,8180,8180,8180,8180,0
|
|
20240216,155800,94852910,8180,8180,8180,8180,0
|
|
20240216,155700,94852910,8180,8180,8180,8180,0
|
|
20240216,155600,94852910,8180,8180,8180,8180,0
|
|
20240216,155500,94852910,8180,8180,8180,8180,0
|
|
20240216,155400,94852910,8180,8180,8180,8180,0
|
|
20240216,155300,94852910,8180,8180,8180,8180,0
|
|
20240216,155200,94852910,8180,8180,8180,8180,0
|
|
20240216,155100,94852910,8180,8180,8180,8180,0
|
|
20240216,155000,94852910,8180,8180,8180,8180,0
|
|
20240216,154900,94852910,8180,8180,8180,8180,0
|
|
20240216,154800,94852910,8180,8180,8180,8180,0
|
|
20240216,154700,94852910,8180,8180,8180,8180,0
|
|
20240216,154600,94852910,8180,8180,8180,8180,629
|
|
20240216,154500,94852910,8180,8180,8180,8180,0
|
|
20240216,154400,94852910,8180,8180,8180,8180,0
|
|
20240216,154300,94852910,8180,8180,8180,8180,0
|
|
20240216,154200,94852910,8180,8180,8180,8180,0
|
|
20240216,154100,94852910,8180,8180,8180,8180,0
|
|
20240216,154000,94852910,8180,8180,8180,8180,0
|
|
20240216,153900,94852910,8180,8180,8180,8180,0
|
|
20240216,153800,94852910,8180,8180,8180,8180,0
|
|
20240216,153700,94852910,8180,8180,8180,8180,0
|
|
20240216,153600,94852910,8180,8180,8180,8180,0
|
|
20240216,153500,94852910,8180,8180,8180,8180,0
|
|
20240216,153400,94852910,8180,8180,8180,8180,0
|
|
20240216,153300,94852910,8180,8180,8180,8180,0
|
|
20240216,153200,94852910,8180,8180,8180,8180,0
|
|
20240216,153100,94852910,8180,8180,8180,8180,0
|
|
20240216,153000,94852910,8180,8180,8180,8180,629
|
|
20240216,152900,89707690,8180,8180,8180,8180,0
|
|
20240216,152800,89707690,8180,8180,8180,8180,0
|
|
20240216,152700,89707690,8180,8180,8180,8180,0
|
|
20240216,152600,89707690,8180,8180,8180,8180,0
|
|
20240216,152500,89707690,8180,8180,8180,8180,0
|
|
20240216,152400,89707690,8180,8180,8180,8180,0
|
|
20240216,152300,89707690,8180,8180,8180,8180,0
|
|
20240216,152200,89707690,8180,8180,8180,8180,0
|
|
20240216,152100,89707690,8180,8180,8180,8180,0
|
|
20240216,152000,89707690,8180,8180,8180,8180,0
|
|
20240216,151900,89707690,8180,8180,8180,8180,0
|
|
20240216,151800,89707690,8180,8180,8180,8180,1
|
|
20240216,151700,89699510,8170,8170,8170,8170,0
|
|
20240216,151600,89699510,8170,8170,8170,8170,0
|
|
20240216,151500,89699510,8170,8170,8170,8170,0
|
|
20240216,151400,89699510,8170,8170,8170,8170,5
|
|
20240216,151300,89658660,8170,8170,8170,8170,0
|
|
20240216,151200,89658660,8170,8160,8170,8160,474
|
|
20240216,151100,85787080,8170,8170,8170,8170,0
|
|
20240216,151000,85787080,8170,8170,8170,8170,0
|
|
20240216,150900,85787080,8170,8170,8170,8170,0
|
|
20240216,150800,85787080,8170,8170,8170,8170,0
|
|
20240216,150700,85787080,8170,8170,8170,8170,5
|
|
20240216,150600,85746230,8170,8170,8170,8170,0
|
|
20240216,150500,85746230,8170,8170,8170,8170,0
|
|
20240216,150400,85746230,8170,8170,8170,8170,0
|
|
20240216,150300,85746230,8170,8170,8170,8170,0
|
|
20240216,150200,85746230,8170,8170,8170,8170,446
|
|
20240216,150100,82102410,8160,8160,8160,8160,455
|
|
20240216,150000,78389610,8160,8160,8160,8160,0
|
|
20240216,145900,78389610,8160,8160,8160,8160,50
|
|
20240216,145800,77981610,8150,8150,8150,8150,0
|
|
20240216,145700,77981610,8150,8150,8150,8150,200
|
|
20240216,145600,76351610,8160,8160,8160,8160,20
|
|
20240216,145500,76188410,8150,8150,8150,8150,0
|
|
20240216,145400,76188410,8150,8150,8150,8150,0
|
|
20240216,145300,76188410,8150,8150,8150,8150,0
|
|
20240216,145200,76188410,8150,8150,8150,8150,0
|
|
20240216,145100,76188410,8150,8150,8150,8150,200
|
|
20240216,145000,74558410,8150,8150,8150,8150,0
|
|
20240216,144900,74558410,8150,8150,8150,8150,0
|
|
20240216,144800,74558410,8150,8150,8150,8150,0
|
|
20240216,144700,74558410,8150,8150,8150,8150,0
|
|
20240216,144600,74558410,8150,8150,8150,8150,0
|
|
20240216,144500,74558410,8150,8150,8150,8150,28
|
|
20240216,144400,74330210,8160,8160,8160,8160,0
|
|
20240216,144300,74330210,8160,8160,8160,8160,0
|
|
20240216,144200,74330210,8160,8160,8160,8160,0
|
|
20240216,144100,74330210,8160,8160,8160,8160,0
|
|
20240216,144000,74330210,8160,8160,8160,8160,0
|
|
20240216,143900,74330210,8160,8150,8160,8150,597
|
|
20240216,143800,69463490,8160,8160,8160,8160,0
|
|
20240216,143700,69463490,8160,8160,8160,8160,0
|
|
20240216,143600,69463490,8160,8160,8160,8160,0
|
|
20240216,143500,69463490,8160,8160,8160,8160,0
|
|
20240216,143400,69463490,8160,8160,8160,8160,98
|
|
20240216,143300,68663810,8150,8150,8150,8150,0
|
|
20240216,143200,68663810,8150,8150,8150,8150,0
|
|
20240216,143100,68663810,8150,8150,8150,8150,0
|
|
20240216,143000,68663810,8150,8150,8150,8150,0
|
|
20240216,142900,68663810,8150,8150,8150,8150,0
|
|
20240216,142800,68663810,8150,8150,8150,8150,0
|
|
20240216,142700,68663810,8150,8150,8150,8150,0
|
|
20240216,142600,68663810,8150,8150,8150,8150,0
|
|
20240216,142500,68663810,8150,8150,8150,8150,0
|
|
20240216,142400,68663810,8150,8150,8150,8150,0
|
|
20240216,142300,68663810,8150,8150,8150,8150,0
|
|
20240216,142200,68663810,8150,8150,8150,8150,0
|
|
20240216,142100,68663810,8150,8150,8150,8150,0
|
|
20240216,142000,68663810,8150,8150,8150,8150,0
|
|
20240216,141900,68663810,8150,8150,8150,8150,0
|
|
20240216,141800,68663810,8150,8150,8150,8150,53
|
|
20240216,141700,68231860,8150,8150,8150,8150,0
|
|
20240216,141600,68231860,8150,8150,8150,8150,0
|
|
20240216,141500,68231860,8150,8150,8150,8150,0
|
|
20240216,141400,68231860,8150,8150,8150,8150,0
|
|
20240216,141300,68231860,8150,8150,8150,8150,0
|
|
20240216,141200,68231860,8150,8150,8150,8150,0
|
|
20240216,141100,68231860,8150,8150,8150,8150,0
|
|
20240216,141000,68231860,8150,8150,8150,8150,0
|
|
20240216,140900,68231860,8150,8150,8150,8150,0
|
|
20240216,140800,68231860,8150,8150,8150,8150,0
|
|
20240216,140700,68231860,8150,8150,8150,8150,0
|
|
20240216,140600,68231860,8150,8150,8150,8150,0
|
|
20240216,140500,68231860,8150,8150,8150,8150,0
|
|
20240216,140400,68231860,8150,8150,8150,8150,0
|
|
20240216,140300,68231860,8150,8150,8150,8150,0
|
|
20240216,140200,68231860,8150,8150,8150,8150,0
|
|
20240216,140100,68231860,8150,8150,8150,8150,0
|
|
20240216,140000,68231860,8150,8150,8150,8150,0
|
|
20240216,135900,68231860,8150,8150,8150,8150,0
|
|
20240216,135800,68231860,8150,8150,8150,8150,0
|
|
20240216,135700,68231860,8150,8150,8150,8150,0
|
|
20240216,135600,68231860,8150,8150,8150,8150,0
|
|
20240216,135500,68231860,8150,8150,8150,8150,0
|
|
20240216,135400,68231860,8150,8150,8150,8150,0
|
|
20240216,135300,68231860,8150,8150,8150,8150,5
|
|
20240216,135200,68191110,8160,8160,8160,8160,0
|
|
20240216,135100,68191110,8160,8160,8160,8160,0
|
|
20240216,135000,68191110,8160,8160,8160,8160,2
|
|
20240216,134900,68174790,8150,8160,8160,8150,300
|
|
20240216,134800,65727720,8160,8160,8160,8160,0
|
|
20240216,134700,65727720,8160,8160,8160,8160,0
|
|
20240216,134600,65727720,8160,8160,8160,8160,0
|
|
20240216,134500,65727720,8160,8160,8160,8160,0
|
|
20240216,134400,65727720,8160,8160,8160,8160,59
|
|
20240216,134300,65246280,8160,8160,8160,8160,0
|
|
20240216,134200,65246280,8160,8160,8160,8160,0
|
|
20240216,134100,65246280,8160,8160,8160,8160,0
|
|
20240216,134000,65246280,8160,8160,8160,8160,0
|
|
20240216,133900,65246280,8160,8160,8160,8160,0
|
|
20240216,133800,65246280,8160,8160,8160,8160,0
|
|
20240216,133700,65246280,8160,8160,8160,8160,0
|
|
20240216,133600,65246280,8160,8160,8160,8160,324
|
|
20240216,133500,62602440,8170,8170,8170,8170,0
|
|
20240216,133400,62602440,8170,8170,8170,8170,0
|
|
20240216,133300,62602440,8170,8170,8170,8170,10
|
|
20240216,133200,62520740,8170,8160,8170,8160,53
|
|
20240216,133100,62088150,8160,8160,8160,8160,0
|
|
20240216,133000,62088150,8160,8160,8160,8160,0
|
|
20240216,132900,62088150,8160,8160,8160,8160,0
|
|
20240216,132800,62088150,8160,8160,8160,8160,0
|
|
20240216,132700,62088150,8160,8160,8160,8160,0
|
|
20240216,132600,62088150,8160,8160,8160,8160,0
|
|
20240216,132500,62088150,8160,8160,8160,8160,0
|
|
20240216,132400,62088150,8160,8160,8160,8160,0
|
|
20240216,132300,62088150,8160,8160,8160,8160,0
|
|
20240216,132200,62088150,8160,8160,8160,8160,0
|
|
20240216,132100,62088150,8160,8160,8160,8160,0
|
|
20240216,132000,62088150,8160,8160,8160,8160,0
|
|
20240216,131900,62088150,8160,8160,8160,8160,0
|
|
20240216,131800,62088150,8160,8160,8160,8160,0
|
|
20240216,131700,62088150,8160,8160,8160,8160,3
|
|
20240216,131600,62063670,8160,8160,8160,8160,0
|
|
20240216,131500,62063670,8160,8160,8160,8160,0
|
|
20240216,131400,62063670,8160,8160,8160,8160,0
|
|
20240216,131300,62063670,8160,8160,8160,8160,0
|
|
20240216,131200,62063670,8160,8160,8160,8160,5
|
|
20240216,131100,62022870,8160,8160,8160,8160,0
|
|
20240216,131000,62022870,8160,8160,8160,8160,0
|
|
20240216,130900,62022870,8160,8160,8160,8160,0
|
|
20240216,130800,62022870,8160,8160,8160,8160,0
|
|
20240216,130700,62022870,8160,8150,8160,8150,123
|
|
20240216,130600,61019340,8140,8140,8140,8140,42
|
|
20240216,130500,60677460,8150,8150,8150,8150,0
|
|
20240216,130400,60677460,8150,8150,8150,8150,0
|
|
20240216,130300,60677460,8150,8150,8150,8150,0
|
|
20240216,130200,60677460,8150,8150,8150,8150,257
|
|
20240216,130100,58582910,8150,8150,8150,8150,10
|
|
20240216,130000,58501410,8150,8150,8150,8150,0
|
|
20240216,125900,58501410,8150,8150,8150,8150,0
|
|
20240216,125800,58501410,8150,8150,8150,8150,0
|
|
20240216,125700,58501410,8150,8150,8150,8150,0
|
|
20240216,125600,58501410,8150,8150,8150,8150,0
|
|
20240216,125500,58501410,8150,8140,8150,8140,423
|
|
20240216,125400,55057890,8140,8140,8140,8140,0
|
|
20240216,125300,55057890,8140,8140,8140,8140,0
|
|
20240216,125200,55057890,8140,8140,8140,8140,0
|
|
20240216,125100,55057890,8140,8140,8140,8140,0
|
|
20240216,125000,55057890,8140,8140,8140,8140,0
|
|
20240216,124900,55057890,8140,8140,8140,8140,1
|
|
20240216,124800,55049750,8140,8140,8140,8140,0
|
|
20240216,124700,55049750,8140,8140,8140,8140,0
|
|
20240216,124600,55049750,8140,8140,8140,8140,106
|
|
20240216,124500,54186910,8150,8150,8150,8150,0
|
|
20240216,124400,54186910,8150,8150,8150,8150,0
|
|
20240216,124300,54186910,8150,8150,8150,8150,0
|
|
20240216,124200,54186910,8150,8150,8150,8150,0
|
|
20240216,124100,54186910,8150,8150,8150,8150,10
|
|
20240216,124000,54105410,8150,8150,8150,8150,0
|
|
20240216,123900,54105410,8150,8150,8150,8150,14
|
|
20240216,123800,53991310,8140,8140,8140,8140,0
|
|
20240216,123700,53991310,8140,8140,8140,8140,0
|
|
20240216,123600,53991310,8140,8140,8140,8140,5
|
|
20240216,123500,53950610,8120,8130,8130,8120,342
|
|
20240216,123400,51173270,8140,8150,8150,8140,31
|
|
20240216,123300,50920720,8150,8150,8150,8150,0
|
|
20240216,123200,50920720,8150,8150,8150,8150,0
|
|
20240216,123100,50920720,8150,8150,8150,8150,5
|
|
20240216,123000,50879970,8150,8150,8150,8150,0
|
|
20240216,122900,50879970,8150,8150,8150,8150,0
|
|
20240216,122800,50879970,8150,8150,8150,8150,0
|
|
20240216,122700,50879970,8150,8150,8150,8150,0
|
|
20240216,122600,50879970,8150,8150,8150,8150,0
|
|
20240216,122500,50879970,8150,8150,8150,8150,0
|
|
20240216,122400,50879970,8150,8150,8150,8150,0
|
|
20240216,122300,50879970,8150,8150,8150,8150,0
|
|
20240216,122200,50879970,8150,8150,8150,8150,0
|
|
20240216,122100,50879970,8150,8150,8150,8150,0
|
|
20240216,122000,50879970,8150,8150,8150,8150,0
|
|
20240216,121900,50879970,8150,8150,8150,8150,0
|
|
20240216,121800,50879970,8150,8150,8150,8150,0
|
|
20240216,121700,50879970,8150,8150,8150,8150,0
|
|
20240216,121600,50879970,8150,8150,8150,8150,0
|
|
20240216,121500,50879970,8150,8150,8150,8150,0
|
|
20240216,121400,50879970,8150,8150,8150,8150,0
|
|
20240216,121300,50879970,8150,8150,8150,8150,54
|
|
20240216,121200,50439870,8130,8130,8130,8130,10
|
|
20240216,121100,50358570,8150,8150,8150,8150,0
|
|
20240216,121000,50358570,8150,8140,8150,8120,532
|
|
20240216,120900,46035020,8150,8150,8150,8150,0
|
|
20240216,120800,46035020,8150,8150,8150,8150,0
|
|
20240216,120700,46035020,8150,8150,8150,8150,1
|
|
20240216,120600,46026870,8140,8140,8140,8140,200
|
|
20240216,120500,44398870,8150,8150,8150,8150,0
|
|
20240216,120400,44398870,8150,8150,8150,8150,0
|
|
20240216,120300,44398870,8150,8150,8150,8150,0
|
|
20240216,120200,44398870,8150,8150,8150,8150,1
|
|
20240216,120100,44390720,8150,8150,8150,8150,0
|
|
20240216,120000,44390720,8150,8150,8150,8150,0
|
|
20240216,115900,44390720,8150,8150,8150,8150,0
|
|
20240216,115800,44390720,8150,8150,8150,8150,0
|
|
20240216,115700,44390720,8150,8150,8150,8150,0
|
|
20240216,115600,44390720,8150,8150,8150,8150,0
|
|
20240216,115500,44390720,8150,8150,8150,8150,1
|
|
20240216,115400,44382570,8150,8150,8150,8150,1
|
|
20240216,115300,44374420,8150,8150,8150,8150,0
|
|
20240216,115200,44374420,8150,8150,8150,8150,0
|
|
20240216,115100,44374420,8150,8140,8150,8140,6
|
|
20240216,115000,44325570,8130,8140,8140,8130,300
|
|
20240216,114900,41886520,8150,8150,8150,8150,0
|
|
20240216,114800,41886520,8150,8150,8150,8150,0
|
|
20240216,114700,41886520,8150,8150,8150,8150,0
|
|
20240216,114600,41886520,8150,8140,8150,8130,167
|
|
20240216,114500,40527290,8140,8140,8140,8140,0
|
|
20240216,114400,40527290,8140,8140,8140,8140,300
|
|
20240216,114300,38085290,8150,8150,8150,8150,0
|
|
20240216,114200,38085290,8150,8150,8150,8150,0
|
|
20240216,114100,38085290,8150,8150,8150,8150,0
|
|
20240216,114000,38085290,8150,8150,8150,8150,0
|
|
20240216,113900,38085290,8150,8150,8150,8150,0
|
|
20240216,113800,38085290,8150,8150,8150,8150,1
|
|
20240216,113700,38077140,8140,8140,8140,8140,0
|
|
20240216,113600,38077140,8140,8140,8140,8140,0
|
|
20240216,113500,38077140,8140,8140,8140,8140,0
|
|
20240216,113400,38077140,8140,8140,8140,8140,0
|
|
20240216,113300,38077140,8140,8140,8140,8140,0
|
|
20240216,113200,38077140,8140,8140,8140,8140,30
|
|
20240216,113100,37832940,8150,8150,8150,8150,0
|
|
20240216,113000,37832940,8150,8150,8150,8150,0
|
|
20240216,112900,37832940,8150,8150,8150,8150,0
|
|
20240216,112800,37832940,8150,8150,8150,8150,0
|
|
20240216,112700,37832940,8150,8150,8150,8150,0
|
|
20240216,112600,37832940,8150,8150,8150,8150,0
|
|
20240216,112500,37832940,8150,8150,8150,8150,0
|
|
20240216,112400,37832940,8150,8150,8150,8150,0
|
|
20240216,112300,37832940,8150,8150,8150,8150,1
|
|
20240216,112200,37824790,8140,8140,8140,8140,231
|
|
20240216,112100,35944450,8150,8150,8150,8150,0
|
|
20240216,112000,35944450,8150,8150,8150,8150,0
|
|
20240216,111900,35944450,8150,8150,8150,8150,0
|
|
20240216,111800,35944450,8150,8150,8150,8150,5
|
|
20240216,111700,35903700,8150,8150,8150,8150,0
|
|
20240216,111600,35903700,8150,8150,8150,8150,0
|
|
20240216,111500,35903700,8150,8150,8150,8150,0
|
|
20240216,111400,35903700,8150,8150,8150,8150,0
|
|
20240216,111300,35903700,8150,8150,8150,8150,0
|
|
20240216,111200,35903700,8150,8150,8150,8150,0
|
|
20240216,111100,35903700,8150,8150,8150,8150,0
|
|
20240216,111000,35903700,8150,8150,8150,8150,0
|
|
20240216,110900,35903700,8150,8150,8150,8150,0
|
|
20240216,110800,35903700,8150,8150,8150,8150,0
|
|
20240216,110700,35903700,8150,8150,8150,8150,0
|
|
20240216,110600,35903700,8150,8150,8150,8150,0
|
|
20240216,110500,35903700,8150,8150,8150,8150,0
|
|
20240216,110400,35903700,8150,8150,8150,8150,1
|
|
20240216,110300,35895550,8140,8140,8140,8140,11
|
|
20240216,110200,35806010,8140,8140,8140,8140,145
|
|
20240216,110100,34625710,8150,8150,8150,8150,0
|
|
20240216,110000,34625710,8150,8150,8150,8150,10
|
|
20240216,105900,34544210,8150,8150,8150,8150,50
|
|
20240216,105800,34136710,8150,8150,8150,8150,0
|
|
20240216,105700,34136710,8150,8150,8150,8150,40
|
|
20240216,105600,33810710,8150,8140,8150,8140,31
|
|
20240216,105500,33558360,8140,8140,8140,8140,0
|
|
20240216,105400,33558360,8140,8140,8140,8140,0
|
|
20240216,105300,33558360,8140,8140,8140,8140,0
|
|
20240216,105200,33558360,8140,8140,8140,8140,30
|
|
20240216,105100,33314160,8150,8150,8150,8150,0
|
|
20240216,105000,33314160,8150,8150,8150,8150,0
|
|
20240216,104900,33314160,8150,8150,8150,8150,0
|
|
20240216,104800,33314160,8150,8150,8150,8150,0
|
|
20240216,104700,33314160,8150,8150,8150,8150,0
|
|
20240216,104600,33314160,8150,8150,8150,8150,0
|
|
20240216,104500,33314160,8150,8150,8150,8150,0
|
|
20240216,104400,33314160,8150,8150,8150,8150,10
|
|
20240216,104300,33232660,8150,8150,8150,8150,0
|
|
20240216,104200,33232660,8150,8150,8150,8150,0
|
|
20240216,104100,33232660,8150,8150,8150,8150,0
|
|
20240216,104000,33232660,8150,8150,8150,8150,0
|
|
20240216,103900,33232660,8150,8150,8150,8150,0
|
|
20240216,103800,33232660,8150,8150,8150,8150,10
|
|
20240216,103700,33151160,8150,8150,8150,8150,110
|
|
20240216,103600,32254660,8160,8160,8160,8160,21
|
|
20240216,103500,32083300,8160,8160,8160,8160,0
|
|
20240216,103400,32083300,8160,8160,8160,8160,1
|
|
20240216,103300,32075140,8170,8170,8170,8170,0
|
|
20240216,103200,32075140,8170,8170,8170,8170,0
|
|
20240216,103100,32075140,8170,8170,8170,8170,0
|
|
20240216,103000,32075140,8170,8170,8170,8170,0
|
|
20240216,102900,32075140,8170,8170,8170,8170,0
|
|
20240216,102800,32075140,8170,8170,8170,8170,0
|
|
20240216,102700,32075140,8170,8170,8170,8170,1
|
|
20240216,102600,32066970,8160,8160,8160,8160,10
|
|
20240216,102500,31985370,8180,8180,8180,8180,0
|
|
20240216,102400,31985370,8180,8180,8180,8180,0
|
|
20240216,102300,31985370,8180,8170,8180,8170,8
|
|
20240216,102200,31920000,8170,8170,8170,8170,0
|
|
20240216,102100,31920000,8170,8170,8170,8170,0
|
|
20240216,102000,31920000,8170,8170,8170,8170,0
|
|
20240216,101900,31920000,8170,8170,8170,8170,0
|
|
20240216,101800,31920000,8170,8170,8170,8170,3
|
|
20240216,101700,31895490,8180,8180,8180,8180,4
|
|
20240216,101600,31862770,8180,8180,8180,8180,0
|
|
20240216,101500,31862770,8180,8180,8180,8180,1
|
|
20240216,101400,31854590,8180,8180,8180,8180,0
|
|
20240216,101300,31854590,8180,8180,8180,8180,0
|
|
20240216,101200,31854590,8180,8180,8180,8180,0
|
|
20240216,101100,31854590,8180,8170,8180,8170,18
|
|
20240216,101000,31707510,8170,8170,8170,8170,10
|
|
20240216,100900,31625810,8180,8180,8180,8180,0
|
|
20240216,100800,31625810,8180,8180,8180,8180,0
|
|
20240216,100700,31625810,8180,8180,8180,8180,0
|
|
20240216,100600,31625810,8180,8180,8180,8180,0
|
|
20240216,100500,31625810,8180,8170,8180,8170,11
|
|
20240216,100400,31535930,8180,8180,8180,8180,0
|
|
20240216,100300,31535930,8180,8180,8180,8180,0
|
|
20240216,100200,31535930,8180,8150,8180,8150,15
|
|
20240216,100100,31413260,8180,8180,8180,8180,0
|
|
20240216,100000,31413260,8180,8180,8180,8180,0
|
|
20240216,095900,31413260,8180,8180,8180,8180,0
|
|
20240216,095800,31413260,8180,8180,8180,8180,0
|
|
20240216,095700,31413260,8180,8180,8180,8180,0
|
|
20240216,095600,31413260,8180,8180,8180,8180,0
|
|
20240216,095500,31413260,8180,8180,8180,8180,0
|
|
20240216,095400,31413260,8180,8150,8180,8150,87
|
|
20240216,095300,30701630,8180,8180,8180,8180,0
|
|
20240216,095200,30701630,8180,8180,8180,8180,0
|
|
20240216,095100,30701630,8180,8180,8180,8180,0
|
|
20240216,095000,30701630,8180,8180,8180,8180,2
|
|
20240216,094900,30685270,8170,8170,8170,8170,319
|
|
20240216,094800,28079040,8180,8180,8180,8180,0
|
|
20240216,094700,28079040,8180,8180,8180,8180,0
|
|
20240216,094600,28079040,8180,8180,8180,8180,0
|
|
20240216,094500,28079040,8180,8180,8180,8180,150
|
|
20240216,094400,26852040,8180,8180,8180,8180,0
|
|
20240216,094300,26852040,8180,8180,8180,8180,0
|
|
20240216,094200,26852040,8180,8180,8180,8180,10
|
|
20240216,094100,26770240,8180,8180,8180,8180,0
|
|
20240216,094000,26770240,8180,8180,8180,8180,0
|
|
20240216,093900,26770240,8180,8150,8180,8150,42
|
|
20240216,093800,26427280,8150,8150,8150,8150,1
|
|
20240216,093700,26419130,8140,8140,8140,8140,424
|
|
20240216,093600,22967770,8140,8140,8140,8140,10
|
|
20240216,093500,22886370,8140,8140,8140,8140,0
|
|
20240216,093400,22886370,8140,8140,8140,8140,15
|
|
20240216,093300,22764270,8140,8140,8140,8140,20
|
|
20240216,093200,22601470,8140,8140,8140,8140,22
|
|
20240216,093100,22422390,8130,8150,8150,8130,356
|
|
20240216,093000,19527300,8160,8160,8160,8160,31
|
|
20240216,092900,19274340,8170,8170,8180,8170,33
|
|
20240216,092800,19004720,8190,8190,8190,8190,0
|
|
20240216,092700,19004720,8190,8190,8190,8190,0
|
|
20240216,092600,19004720,8190,8190,8190,8190,0
|
|
20240216,092500,19004720,8190,8190,8190,8190,61
|
|
20240216,092400,18505130,8200,8200,8200,8200,0
|
|
20240216,092300,18505130,8200,8200,8200,8200,0
|
|
20240216,092200,18505130,8200,8200,8200,8200,0
|
|
20240216,092100,18505130,8200,8200,8200,8200,0
|
|
20240216,092000,18505130,8200,8200,8200,8200,0
|
|
20240216,091900,18505130,8200,8200,8200,8200,0
|
|
20240216,091800,18505130,8200,8200,8200,8200,0
|
|
20240216,091700,18505130,8200,8190,8200,8190,24
|
|
20240216,091600,18308550,8190,8190,8190,8190,8
|
|
20240216,091500,18243030,8190,8190,8190,8190,15
|
|
20240216,091400,18120180,8190,8190,8190,8190,0
|
|
20240216,091300,18120180,8190,8160,8200,8160,304
|
|
20240216,091200,15632740,8160,8160,8160,8160,30
|
|
20240216,091100,15387940,8150,8140,8200,8140,54
|
|
20240216,091000,14946800,8140,8140,8140,8140,21
|
|
20240216,090900,14775860,8200,8200,8200,8200,0
|
|
20240216,090800,14775860,8200,8180,8200,8180,400
|
|
20240216,090700,11496960,8200,8150,8200,8150,93
|
|
20240216,090600,10737440,8140,8140,8140,8140,0
|
|
20240216,090500,10737440,8140,8130,8140,8120,1010
|
|
20240216,090400,2533040,8210,8210,8210,8210,0
|
|
20240216,090300,2533040,8210,8210,8210,8210,0
|
|
20240216,090200,2533040,8210,8150,8210,8150,50
|
|
20240216,090100,2124540,8140,8140,8140,8140,0
|
|
20240216,090000,2124540,8140,8140,8140,8140,261
|