672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200900,158368780,10540,10540,10540,10540,397
|
|
20240216,200800,158368780,10540,10540,10540,10540,0
|
|
20240216,200700,158368780,10540,10540,10540,10540,0
|
|
20240216,200600,158368780,10540,10540,10540,10540,0
|
|
20240216,200500,158368780,10540,10540,10540,10540,0
|
|
20240216,200400,158368780,10540,10540,10540,10540,0
|
|
20240216,200300,158368780,10540,10540,10540,10540,0
|
|
20240216,200200,158368780,10540,10540,10540,10540,0
|
|
20240216,200100,158368780,10540,10540,10540,10540,0
|
|
20240216,200000,158368780,10540,10540,10540,10540,0
|
|
20240216,195900,158368780,10540,10540,10540,10540,0
|
|
20240216,195800,158368780,10540,10540,10540,10540,0
|
|
20240216,195700,158368780,10540,10540,10540,10540,0
|
|
20240216,195600,158368780,10540,10540,10540,10540,0
|
|
20240216,195500,158368780,10540,10540,10540,10540,0
|
|
20240216,195400,158368780,10540,10540,10540,10540,0
|
|
20240216,195300,158368780,10540,10540,10540,10540,0
|
|
20240216,195200,158368780,10540,10540,10540,10540,0
|
|
20240216,195100,158368780,10540,10540,10540,10540,0
|
|
20240216,195000,158368780,10540,10540,10540,10540,0
|
|
20240216,194900,158368780,10540,10540,10540,10540,0
|
|
20240216,194800,158368780,10540,10540,10540,10540,0
|
|
20240216,194700,158368780,10540,10540,10540,10540,0
|
|
20240216,194600,158368780,10540,10540,10540,10540,0
|
|
20240216,194500,158368780,10540,10540,10540,10540,0
|
|
20240216,194400,158368780,10540,10540,10540,10540,0
|
|
20240216,194300,158368780,10540,10540,10540,10540,0
|
|
20240216,194200,158368780,10540,10540,10540,10540,0
|
|
20240216,194100,158368780,10540,10540,10540,10540,0
|
|
20240216,194000,158368780,10540,10540,10540,10540,0
|
|
20240216,193900,158368780,10540,10540,10540,10540,397
|
|
20240216,193800,158368780,10540,10540,10540,10540,0
|
|
20240216,193700,158368780,10540,10540,10540,10540,0
|
|
20240216,193600,158368780,10540,10540,10540,10540,0
|
|
20240216,193500,158368780,10540,10540,10540,10540,0
|
|
20240216,193400,158368780,10540,10540,10540,10540,0
|
|
20240216,193300,158368780,10540,10540,10540,10540,0
|
|
20240216,193200,158368780,10540,10540,10540,10540,0
|
|
20240216,193100,158368780,10540,10540,10540,10540,0
|
|
20240216,193000,158368780,10540,10540,10540,10540,0
|
|
20240216,192900,158368780,10540,10540,10540,10540,0
|
|
20240216,192800,158368780,10540,10540,10540,10540,0
|
|
20240216,192700,158368780,10540,10540,10540,10540,0
|
|
20240216,192600,158368780,10540,10540,10540,10540,0
|
|
20240216,192500,158368780,10540,10540,10540,10540,0
|
|
20240216,192400,158368780,10540,10540,10540,10540,0
|
|
20240216,192300,158368780,10540,10540,10540,10540,0
|
|
20240216,192200,158368780,10540,10540,10540,10540,0
|
|
20240216,192100,158368780,10540,10540,10540,10540,0
|
|
20240216,192000,158368780,10540,10540,10540,10540,0
|
|
20240216,191900,158368780,10540,10540,10540,10540,0
|
|
20240216,191800,158368780,10540,10540,10540,10540,0
|
|
20240216,191700,158368780,10540,10540,10540,10540,0
|
|
20240216,191600,158368780,10540,10540,10540,10540,0
|
|
20240216,191500,158368780,10540,10540,10540,10540,0
|
|
20240216,191400,158368780,10540,10540,10540,10540,0
|
|
20240216,191300,158368780,10540,10540,10540,10540,0
|
|
20240216,191200,158368780,10540,10540,10540,10540,0
|
|
20240216,191100,158368780,10540,10540,10540,10540,0
|
|
20240216,191000,158368780,10540,10540,10540,10540,0
|
|
20240216,190900,158368780,10540,10540,10540,10540,397
|
|
20240216,190800,158368780,10540,10540,10540,10540,0
|
|
20240216,190700,158368780,10540,10540,10540,10540,0
|
|
20240216,190600,158368780,10540,10540,10540,10540,0
|
|
20240216,190500,158368780,10540,10540,10540,10540,0
|
|
20240216,190400,158368780,10540,10540,10540,10540,0
|
|
20240216,190300,158368780,10540,10540,10540,10540,0
|
|
20240216,190200,158368780,10540,10540,10540,10540,0
|
|
20240216,190100,158368780,10540,10540,10540,10540,0
|
|
20240216,190000,158368780,10540,10540,10540,10540,0
|
|
20240216,185900,158368780,10540,10540,10540,10540,0
|
|
20240216,185800,158368780,10540,10540,10540,10540,0
|
|
20240216,185700,158368780,10540,10540,10540,10540,0
|
|
20240216,185600,158368780,10540,10540,10540,10540,0
|
|
20240216,185500,158368780,10540,10540,10540,10540,0
|
|
20240216,185400,158368780,10540,10540,10540,10540,0
|
|
20240216,185300,158368780,10540,10540,10540,10540,0
|
|
20240216,185200,158368780,10540,10540,10540,10540,0
|
|
20240216,185100,158368780,10540,10540,10540,10540,0
|
|
20240216,185000,158368780,10540,10540,10540,10540,0
|
|
20240216,184900,158368780,10540,10540,10540,10540,0
|
|
20240216,184800,158368780,10540,10540,10540,10540,0
|
|
20240216,184700,158368780,10540,10540,10540,10540,0
|
|
20240216,184600,158368780,10540,10540,10540,10540,0
|
|
20240216,184500,158368780,10540,10540,10540,10540,0
|
|
20240216,184400,158368780,10540,10540,10540,10540,0
|
|
20240216,184300,158368780,10540,10540,10540,10540,0
|
|
20240216,184200,158368780,10540,10540,10540,10540,0
|
|
20240216,184100,158368780,10540,10540,10540,10540,0
|
|
20240216,184000,158368780,10540,10540,10540,10540,0
|
|
20240216,183900,158368780,10540,10540,10540,10540,397
|
|
20240216,183800,158368780,10540,10540,10540,10540,0
|
|
20240216,183700,158368780,10540,10540,10540,10540,0
|
|
20240216,183600,158368780,10540,10540,10540,10540,0
|
|
20240216,183500,158368780,10540,10540,10540,10540,0
|
|
20240216,183400,158368780,10540,10540,10540,10540,0
|
|
20240216,183300,158368780,10540,10540,10540,10540,0
|
|
20240216,183200,158368780,10540,10540,10540,10540,0
|
|
20240216,183100,158368780,10540,10540,10540,10540,0
|
|
20240216,183000,158368780,10540,10540,10540,10540,0
|
|
20240216,182900,158368780,10540,10540,10540,10540,0
|
|
20240216,182800,158368780,10540,10540,10540,10540,0
|
|
20240216,182700,158368780,10540,10540,10540,10540,0
|
|
20240216,182600,158368780,10540,10540,10540,10540,0
|
|
20240216,182500,158368780,10540,10540,10540,10540,0
|
|
20240216,182400,158368780,10540,10540,10540,10540,0
|
|
20240216,182300,158368780,10540,10540,10540,10540,0
|
|
20240216,182200,158368780,10540,10540,10540,10540,0
|
|
20240216,182100,158368780,10540,10540,10540,10540,0
|
|
20240216,182000,158368780,10540,10540,10540,10540,0
|
|
20240216,181900,158368780,10540,10540,10540,10540,0
|
|
20240216,181800,158368780,10540,10540,10540,10540,0
|
|
20240216,181700,158368780,10540,10540,10540,10540,0
|
|
20240216,181600,158368780,10540,10540,10540,10540,0
|
|
20240216,181500,158368780,10540,10540,10540,10540,0
|
|
20240216,181400,158368780,10540,10540,10540,10540,0
|
|
20240216,181300,158368780,10540,10540,10540,10540,0
|
|
20240216,181200,158368780,10540,10540,10540,10540,0
|
|
20240216,181100,158368780,10540,10540,10540,10540,0
|
|
20240216,181000,158368780,10540,10540,10540,10540,0
|
|
20240216,180900,158368780,10540,10540,10540,10540,397
|
|
20240216,180800,158368780,10540,10540,10540,10540,0
|
|
20240216,180700,158368780,10540,10540,10540,10540,0
|
|
20240216,180600,158368780,10540,10540,10540,10540,0
|
|
20240216,180500,158368780,10540,10540,10540,10540,0
|
|
20240216,180400,158368780,10540,10540,10540,10540,0
|
|
20240216,180300,158368780,10540,10540,10540,10540,0
|
|
20240216,180200,158368780,10540,10540,10540,10540,0
|
|
20240216,180100,158368780,10540,10540,10540,10540,0
|
|
20240216,180000,158368780,10540,10540,10540,10540,0
|
|
20240216,175900,158368780,10540,10540,10540,10540,0
|
|
20240216,175800,158368780,10540,10540,10540,10540,0
|
|
20240216,175700,158368780,10540,10540,10540,10540,0
|
|
20240216,175600,158368780,10540,10540,10540,10540,0
|
|
20240216,175500,158368780,10540,10540,10540,10540,0
|
|
20240216,175400,158368780,10540,10540,10540,10540,0
|
|
20240216,175300,158368780,10540,10540,10540,10540,0
|
|
20240216,175200,158368780,10540,10540,10540,10540,0
|
|
20240216,175100,158368780,10540,10540,10540,10540,0
|
|
20240216,175000,158368780,10540,10540,10540,10540,0
|
|
20240216,174900,158368780,10540,10540,10540,10540,0
|
|
20240216,174800,158368780,10540,10540,10540,10540,0
|
|
20240216,174700,158368780,10540,10540,10540,10540,0
|
|
20240216,174600,158368780,10540,10540,10540,10540,0
|
|
20240216,174500,158368780,10540,10540,10540,10540,0
|
|
20240216,174400,158368780,10540,10540,10540,10540,0
|
|
20240216,174300,158368780,10540,10540,10540,10540,0
|
|
20240216,174200,158368780,10540,10540,10540,10540,0
|
|
20240216,174100,158368780,10540,10540,10540,10540,0
|
|
20240216,174000,158368780,10540,10540,10540,10540,0
|
|
20240216,173900,158368780,10540,10540,10540,10540,397
|
|
20240216,173800,158368780,10540,10540,10540,10540,0
|
|
20240216,173700,158368780,10540,10540,10540,10540,0
|
|
20240216,173600,158368780,10540,10540,10540,10540,0
|
|
20240216,173500,158368780,10540,10540,10540,10540,0
|
|
20240216,173400,158368780,10540,10540,10540,10540,0
|
|
20240216,173300,158368780,10540,10540,10540,10540,0
|
|
20240216,173200,158368780,10540,10540,10540,10540,0
|
|
20240216,173100,158368780,10540,10540,10540,10540,0
|
|
20240216,173000,158368780,10540,10540,10540,10540,0
|
|
20240216,172900,158368780,10540,10540,10540,10540,0
|
|
20240216,172800,158368780,10540,10540,10540,10540,0
|
|
20240216,172700,158368780,10540,10540,10540,10540,0
|
|
20240216,172600,158368780,10540,10540,10540,10540,0
|
|
20240216,172500,158368780,10540,10540,10540,10540,0
|
|
20240216,172400,158368780,10540,10540,10540,10540,0
|
|
20240216,172300,158368780,10540,10540,10540,10540,0
|
|
20240216,172200,158368780,10540,10540,10540,10540,0
|
|
20240216,172100,158368780,10540,10540,10540,10540,0
|
|
20240216,172000,158368780,10540,10540,10540,10540,0
|
|
20240216,171900,158368780,10540,10540,10540,10540,0
|
|
20240216,171800,158368780,10540,10540,10540,10540,0
|
|
20240216,171700,158368780,10540,10540,10540,10540,0
|
|
20240216,171600,158368780,10540,10540,10540,10540,0
|
|
20240216,171500,158368780,10540,10540,10540,10540,0
|
|
20240216,171400,158368780,10540,10540,10540,10540,0
|
|
20240216,171300,158368780,10540,10540,10540,10540,0
|
|
20240216,171200,158368780,10540,10540,10540,10540,0
|
|
20240216,171100,158368780,10540,10540,10540,10540,0
|
|
20240216,171000,158368780,10540,10540,10540,10540,0
|
|
20240216,170900,158368780,10540,10540,10540,10540,397
|
|
20240216,170800,158368780,10540,10540,10540,10540,0
|
|
20240216,170700,158368780,10540,10540,10540,10540,0
|
|
20240216,170600,158368780,10540,10540,10540,10540,0
|
|
20240216,170500,158368780,10540,10540,10540,10540,0
|
|
20240216,170400,158368780,10540,10540,10540,10540,0
|
|
20240216,170300,158368780,10540,10540,10540,10540,0
|
|
20240216,170200,158368780,10540,10540,10540,10540,0
|
|
20240216,170100,158368780,10540,10540,10540,10540,0
|
|
20240216,170000,158368780,10540,10540,10540,10540,0
|
|
20240216,165900,158368780,10540,10540,10540,10540,0
|
|
20240216,165800,158368780,10540,10540,10540,10540,0
|
|
20240216,165700,158368780,10540,10540,10540,10540,0
|
|
20240216,165600,158368780,10540,10540,10540,10540,0
|
|
20240216,165500,158368780,10540,10540,10540,10540,0
|
|
20240216,165400,158368780,10540,10540,10540,10540,0
|
|
20240216,165300,158368780,10540,10540,10540,10540,0
|
|
20240216,165200,158368780,10540,10540,10540,10540,0
|
|
20240216,165100,158368780,10540,10540,10540,10540,0
|
|
20240216,165000,158368780,10540,10540,10540,10540,0
|
|
20240216,164900,158368780,10540,10540,10540,10540,0
|
|
20240216,164800,158368780,10540,10540,10540,10540,0
|
|
20240216,164700,158368780,10540,10540,10540,10540,0
|
|
20240216,164600,158368780,10540,10540,10540,10540,0
|
|
20240216,164500,158368780,10540,10540,10540,10540,0
|
|
20240216,164400,158368780,10540,10540,10540,10540,0
|
|
20240216,164300,158368780,10540,10540,10540,10540,0
|
|
20240216,164200,158368780,10540,10540,10540,10540,0
|
|
20240216,164100,158368780,10540,10540,10540,10540,0
|
|
20240216,164000,158368780,10540,10540,10540,10540,0
|
|
20240216,163900,158368780,10540,10540,10540,10540,397
|
|
20240216,163800,158368780,10540,10540,10540,10540,0
|
|
20240216,163700,158368780,10540,10540,10540,10540,0
|
|
20240216,163600,158368780,10540,10540,10540,10540,0
|
|
20240216,163500,158368780,10540,10540,10540,10540,0
|
|
20240216,163400,158368780,10540,10540,10540,10540,0
|
|
20240216,163300,158368780,10540,10540,10540,10540,0
|
|
20240216,163200,158368780,10540,10540,10540,10540,0
|
|
20240216,163100,158368780,10540,10540,10540,10540,0
|
|
20240216,163000,158368780,10540,10540,10540,10540,0
|
|
20240216,162900,158368780,10540,10540,10540,10540,0
|
|
20240216,162800,158368780,10540,10540,10540,10540,0
|
|
20240216,162700,158368780,10540,10540,10540,10540,0
|
|
20240216,162600,158368780,10540,10540,10540,10540,0
|
|
20240216,162500,158368780,10540,10540,10540,10540,0
|
|
20240216,162400,158368780,10540,10540,10540,10540,0
|
|
20240216,162300,158368780,10540,10540,10540,10540,0
|
|
20240216,162200,158368780,10540,10540,10540,10540,0
|
|
20240216,162100,158368780,10540,10540,10540,10540,0
|
|
20240216,162000,158368780,10540,10540,10540,10540,0
|
|
20240216,161900,158368780,10540,10540,10540,10540,0
|
|
20240216,161800,158368780,10540,10540,10540,10540,0
|
|
20240216,161700,158368780,10540,10540,10540,10540,0
|
|
20240216,161600,158368780,10540,10540,10540,10540,0
|
|
20240216,161500,158368780,10540,10540,10540,10540,0
|
|
20240216,161400,158368780,10540,10540,10540,10540,0
|
|
20240216,161300,158368780,10540,10540,10540,10540,0
|
|
20240216,161200,158368780,10540,10540,10540,10540,0
|
|
20240216,161100,158368780,10540,10540,10540,10540,0
|
|
20240216,161000,158368780,10540,10540,10540,10540,0
|
|
20240216,160900,158368780,10540,10540,10540,10540,397
|
|
20240216,160800,158368780,10540,10540,10540,10540,0
|
|
20240216,160700,158368780,10540,10540,10540,10540,0
|
|
20240216,160600,158368780,10540,10540,10540,10540,0
|
|
20240216,160500,158368780,10540,10540,10540,10540,0
|
|
20240216,160400,158368780,10540,10540,10540,10540,0
|
|
20240216,160300,158368780,10540,10540,10540,10540,0
|
|
20240216,160200,158368780,10540,10540,10540,10540,0
|
|
20240216,160100,158368780,10540,10540,10540,10540,0
|
|
20240216,160000,158368780,10540,10540,10540,10540,0
|
|
20240216,155900,158368780,10540,10540,10540,10540,0
|
|
20240216,155800,158368780,10540,10540,10540,10540,0
|
|
20240216,155700,158368780,10540,10540,10540,10540,0
|
|
20240216,155600,158368780,10540,10540,10540,10540,0
|
|
20240216,155500,158368780,10540,10540,10540,10540,0
|
|
20240216,155400,158368780,10540,10540,10540,10540,0
|
|
20240216,155300,158368780,10540,10540,10540,10540,0
|
|
20240216,155200,158368780,10540,10540,10540,10540,0
|
|
20240216,155100,158368780,10540,10540,10540,10540,0
|
|
20240216,155000,158368780,10540,10540,10540,10540,0
|
|
20240216,154900,158368780,10540,10540,10540,10540,0
|
|
20240216,154800,158368780,10540,10540,10540,10540,0
|
|
20240216,154700,158368780,10540,10540,10540,10540,0
|
|
20240216,154600,158368780,10540,10540,10540,10540,0
|
|
20240216,154500,158368780,10540,10540,10540,10540,0
|
|
20240216,154400,158368780,10540,10540,10540,10540,0
|
|
20240216,154300,158368780,10540,10540,10540,10540,0
|
|
20240216,154200,158368780,10540,10540,10540,10540,0
|
|
20240216,154100,158368780,10540,10540,10540,10540,0
|
|
20240216,154000,158368780,10540,10540,10540,10540,0
|
|
20240216,153900,158368780,10540,10540,10540,10540,397
|
|
20240216,153800,158368780,10540,10540,10540,10540,0
|
|
20240216,153700,158368780,10540,10540,10540,10540,0
|
|
20240216,153600,158368780,10540,10540,10540,10540,0
|
|
20240216,153500,158368780,10540,10540,10540,10540,0
|
|
20240216,153400,158368780,10540,10540,10540,10540,0
|
|
20240216,153300,158368780,10540,10540,10540,10540,0
|
|
20240216,153200,158368780,10540,10540,10540,10540,0
|
|
20240216,153100,158368780,10540,10540,10540,10540,0
|
|
20240216,153000,158368780,10540,10540,10540,10540,397
|
|
20240216,152900,154184400,10480,10480,10480,10480,0
|
|
20240216,152800,154184400,10480,10480,10480,10480,0
|
|
20240216,152700,154184400,10480,10480,10480,10480,0
|
|
20240216,152600,154184400,10480,10480,10480,10480,0
|
|
20240216,152500,154184400,10480,10480,10480,10480,0
|
|
20240216,152400,154184400,10480,10480,10480,10480,0
|
|
20240216,152300,154184400,10480,10480,10480,10480,0
|
|
20240216,152200,154184400,10480,10480,10480,10480,0
|
|
20240216,152100,154184400,10480,10480,10480,10480,0
|
|
20240216,152000,154184400,10480,10480,10480,10480,0
|
|
20240216,151900,154184400,10480,10540,10540,10480,15
|
|
20240216,151800,154026550,10540,10480,10540,10480,6
|
|
20240216,151700,153963560,10480,10480,10480,10480,10
|
|
20240216,151600,153858760,10530,10480,10530,10480,20
|
|
20240216,151500,153649110,10550,10550,10550,10550,0
|
|
20240216,151400,153649110,10550,10510,10550,10510,62
|
|
20240216,151300,152997450,10520,10500,10520,10500,130
|
|
20240216,151200,151632130,10500,10460,10500,10460,154
|
|
20240216,151100,150019300,10450,10440,10450,10440,37
|
|
20240216,151000,149632690,10440,10450,10450,10430,106
|
|
20240216,150900,148525180,10450,10450,10450,10450,1
|
|
20240216,150800,148514730,10430,10430,10450,10430,4
|
|
20240216,150700,148472990,10450,10430,10450,10430,2
|
|
20240216,150600,148452110,10450,10450,10450,10450,32
|
|
20240216,150500,148117710,10460,10460,10460,10460,0
|
|
20240216,150400,148117710,10460,10460,10460,10460,2
|
|
20240216,150300,148096790,10460,10460,10460,10460,0
|
|
20240216,150200,148096790,10460,10460,10460,10460,0
|
|
20240216,150100,148096790,10460,10460,10460,10460,1
|
|
20240216,150000,148086330,10430,10430,10430,10430,8
|
|
20240216,145900,148002890,10460,10460,10460,10460,1
|
|
20240216,145800,147992430,10420,10420,10420,10420,2
|
|
20240216,145700,147971590,10470,10470,10470,10470,0
|
|
20240216,145600,147971590,10470,10470,10470,10470,0
|
|
20240216,145500,147971590,10470,10460,10470,10460,578
|
|
20240216,145400,141925700,10460,10460,10460,10460,1
|
|
20240216,145300,141915240,10460,10460,10460,10460,0
|
|
20240216,145200,141915240,10460,10460,10460,10460,10
|
|
20240216,145100,141810640,10460,10460,10460,10460,0
|
|
20240216,145000,141810640,10460,10460,10460,10460,609
|
|
20240216,144900,135440500,10460,10460,10460,10460,0
|
|
20240216,144800,135440500,10460,10460,10460,10460,0
|
|
20240216,144700,135440500,10460,10460,10460,10460,2
|
|
20240216,144600,135419580,10460,10460,10460,10460,0
|
|
20240216,144500,135419580,10460,10460,10460,10460,2
|
|
20240216,144400,135398660,10460,10450,10460,10450,4
|
|
20240216,144300,135356850,10450,10450,10450,10450,0
|
|
20240216,144200,135356850,10450,10450,10450,10450,95
|
|
20240216,144100,134364100,10450,10450,10450,10450,0
|
|
20240216,144000,134364100,10450,10450,10450,10450,1
|
|
20240216,143900,134353650,10400,10400,10400,10400,0
|
|
20240216,143800,134353650,10400,10450,10450,10400,11
|
|
20240216,143700,134238750,10460,10460,10460,10460,0
|
|
20240216,143600,134238750,10460,10460,10460,10460,0
|
|
20240216,143500,134238750,10460,10460,10460,10460,0
|
|
20240216,143400,134238750,10460,10450,10460,10450,3
|
|
20240216,143300,134207390,10430,10430,10430,10430,0
|
|
20240216,143200,134207390,10430,10430,10430,10430,0
|
|
20240216,143100,134207390,10430,10410,10430,10410,80
|
|
20240216,143000,133373870,10400,10400,10400,10400,0
|
|
20240216,142900,133373870,10400,10400,10400,10400,0
|
|
20240216,142800,133373870,10400,10410,10410,10400,63
|
|
20240216,142700,132718520,10400,10400,10400,10400,0
|
|
20240216,142600,132718520,10400,10400,10400,10400,0
|
|
20240216,142500,132718520,10400,10400,10400,10400,0
|
|
20240216,142400,132718520,10400,10400,10400,10400,0
|
|
20240216,142300,132718520,10400,10420,10420,10400,20
|
|
20240216,142200,132510320,10420,10420,10420,10420,0
|
|
20240216,142100,132510320,10420,10420,10420,10420,0
|
|
20240216,142000,132510320,10420,10420,10420,10420,0
|
|
20240216,141900,132510320,10420,10420,10420,10420,0
|
|
20240216,141800,132510320,10420,10420,10420,10420,0
|
|
20240216,141700,132510320,10420,10420,10420,10420,0
|
|
20240216,141600,132510320,10420,10410,10420,10410,16
|
|
20240216,141500,132343750,10420,10410,10420,10410,251
|
|
20240216,141400,129730830,10430,10430,10430,10430,0
|
|
20240216,141300,129730830,10430,10430,10430,10430,0
|
|
20240216,141200,129730830,10430,10430,10430,10430,0
|
|
20240216,141100,129730830,10430,10430,10430,10430,1
|
|
20240216,141000,129720400,10410,10410,10410,10410,0
|
|
20240216,140900,129720400,10410,10410,10410,10410,0
|
|
20240216,140800,129720400,10410,10410,10410,10410,0
|
|
20240216,140700,129720400,10410,10410,10410,10410,0
|
|
20240216,140600,129720400,10410,10410,10410,10410,29
|
|
20240216,140500,129418510,10420,10420,10420,10410,32
|
|
20240216,140400,129085080,10440,10440,10440,10440,0
|
|
20240216,140300,129085080,10440,10440,10440,10440,0
|
|
20240216,140200,129085080,10440,10440,10440,10440,60
|
|
20240216,140100,128458680,10460,10460,10460,10460,0
|
|
20240216,140000,128458680,10460,10460,10460,10460,0
|
|
20240216,135900,128458680,10460,10460,10460,10460,0
|
|
20240216,135800,128458680,10460,10460,10460,10460,0
|
|
20240216,135700,128458680,10460,10460,10460,10460,0
|
|
20240216,135600,128458680,10460,10460,10460,10460,0
|
|
20240216,135500,128458680,10460,10460,10460,10460,0
|
|
20240216,135400,128458680,10460,10460,10460,10460,0
|
|
20240216,135300,128458680,10460,10460,10460,10460,0
|
|
20240216,135200,128458680,10460,10460,10460,10460,2
|
|
20240216,135100,128437760,10460,10460,10460,10460,0
|
|
20240216,135000,128437760,10460,10460,10460,10460,0
|
|
20240216,134900,128437760,10460,10460,10460,10460,0
|
|
20240216,134800,128437760,10460,10440,10460,10440,11
|
|
20240216,134700,128322900,10410,10410,10410,10410,0
|
|
20240216,134600,128322900,10410,10410,10410,10410,0
|
|
20240216,134500,128322900,10410,10410,10410,10410,0
|
|
20240216,134400,128322900,10410,10420,10420,10410,216
|
|
20240216,134300,126073570,10420,10420,10420,10420,0
|
|
20240216,134200,126073570,10420,10420,10420,10420,0
|
|
20240216,134100,126073570,10420,10420,10420,10420,20
|
|
20240216,134000,125865170,10440,10440,10440,10440,0
|
|
20240216,133900,125865170,10440,10440,10440,10440,0
|
|
20240216,133800,125865170,10440,10420,10440,10420,2
|
|
20240216,133700,125844310,10420,10420,10420,10420,0
|
|
20240216,133600,125844310,10420,10420,10420,10420,0
|
|
20240216,133500,125844310,10420,10420,10420,10420,0
|
|
20240216,133400,125844310,10420,10420,10420,10420,2
|
|
20240216,133300,125823470,10450,10450,10450,10450,0
|
|
20240216,133200,125823470,10450,10450,10450,10450,52
|
|
20240216,133100,125280070,10450,10450,10450,10450,18
|
|
20240216,133000,125091970,10450,10450,10450,10450,0
|
|
20240216,132900,125091970,10450,10450,10450,10450,0
|
|
20240216,132800,125091970,10450,10450,10450,10450,0
|
|
20240216,132700,125091970,10450,10430,10450,10430,19
|
|
20240216,132600,124893780,10410,10420,10420,10410,20
|
|
20240216,132500,124685400,10450,10450,10450,10450,1
|
|
20240216,132400,124674950,10440,10440,10440,10440,0
|
|
20240216,132300,124674950,10440,10440,10440,10440,0
|
|
20240216,132200,124674950,10440,10440,10440,10440,1
|
|
20240216,132100,124664510,10450,10450,10450,10450,0
|
|
20240216,132000,124664510,10450,10450,10450,10450,0
|
|
20240216,131900,124664510,10450,10450,10450,10450,0
|
|
20240216,131800,124664510,10450,10450,10450,10450,0
|
|
20240216,131700,124664510,10450,10450,10450,10450,0
|
|
20240216,131600,124664510,10450,10450,10450,10450,0
|
|
20240216,131500,124664510,10450,10450,10450,10450,0
|
|
20240216,131400,124664510,10450,10450,10450,10440,34
|
|
20240216,131300,124309220,10450,10420,10450,10420,7
|
|
20240216,131200,124236190,10450,10420,10450,10420,8
|
|
20240216,131100,124152720,10400,10400,10400,10400,97
|
|
20240216,131000,123143920,10450,10450,10450,10450,1
|
|
20240216,130900,123133470,10400,10400,10400,10400,15
|
|
20240216,130800,122977470,10450,10450,10450,10450,0
|
|
20240216,130700,122977470,10450,10450,10450,10450,0
|
|
20240216,130600,122977470,10450,10450,10450,10450,0
|
|
20240216,130500,122977470,10450,10450,10450,10450,0
|
|
20240216,130400,122977470,10450,10450,10450,10450,0
|
|
20240216,130300,122977470,10450,10450,10450,10450,0
|
|
20240216,130200,122977470,10450,10420,10450,10420,10
|
|
20240216,130100,122873240,10420,10420,10420,10420,0
|
|
20240216,130000,122873240,10420,10420,10420,10420,23
|
|
20240216,125900,122633580,10420,10420,10420,10420,3
|
|
20240216,125800,122602320,10420,10420,10420,10420,3
|
|
20240216,125700,122571060,10420,10420,10420,10420,89
|
|
20240216,125600,121643680,10420,10420,10420,10420,0
|
|
20240216,125500,121643680,10420,10420,10420,10420,0
|
|
20240216,125400,121643680,10420,10420,10420,10420,0
|
|
20240216,125300,121643680,10420,10420,10420,10420,0
|
|
20240216,125200,121643680,10420,10420,10420,10420,9
|
|
20240216,125100,121549900,10450,10450,10450,10450,1
|
|
20240216,125000,121539450,10420,10420,10420,10420,3
|
|
20240216,124900,121508190,10450,10450,10450,10450,0
|
|
20240216,124800,121508190,10450,10450,10450,10450,0
|
|
20240216,124700,121508190,10450,10450,10450,10450,0
|
|
20240216,124600,121508190,10450,10450,10450,10450,0
|
|
20240216,124500,121508190,10450,10450,10450,10450,1
|
|
20240216,124400,121497740,10410,10410,10410,10410,10
|
|
20240216,124300,121393640,10450,10450,10450,10450,0
|
|
20240216,124200,121393640,10450,10450,10450,10450,0
|
|
20240216,124100,121393640,10450,10450,10450,10450,0
|
|
20240216,124000,121393640,10450,10450,10450,10450,0
|
|
20240216,123900,121393640,10450,10450,10450,10450,0
|
|
20240216,123800,121393640,10450,10450,10450,10450,0
|
|
20240216,123700,121393640,10450,10450,10450,10450,0
|
|
20240216,123600,121393640,10450,10450,10450,10450,1
|
|
20240216,123500,121383190,10400,10430,10430,10400,150
|
|
20240216,123400,119822050,10450,10450,10450,10450,0
|
|
20240216,123300,119822050,10450,10450,10450,10450,0
|
|
20240216,123200,119822050,10450,10450,10450,10450,0
|
|
20240216,123100,119822050,10450,10450,10450,10450,0
|
|
20240216,123000,119822050,10450,10450,10450,10450,0
|
|
20240216,122900,119822050,10450,10450,10450,10450,0
|
|
20240216,122800,119822050,10450,10450,10450,10450,0
|
|
20240216,122700,119822050,10450,10430,10450,10430,2
|
|
20240216,122600,119801170,10410,10410,10410,10410,0
|
|
20240216,122500,119801170,10410,10410,10410,10410,1
|
|
20240216,122400,119790760,10420,10420,10420,10420,2
|
|
20240216,122300,119769920,10450,10450,10450,10450,2
|
|
20240216,122200,119749020,10410,10420,10420,10410,29
|
|
20240216,122100,119446880,10450,10450,10450,10450,0
|
|
20240216,122000,119446880,10450,10450,10450,10450,0
|
|
20240216,121900,119446880,10450,10450,10450,10450,0
|
|
20240216,121800,119446880,10450,10450,10450,10450,0
|
|
20240216,121700,119446880,10450,10450,10450,10450,0
|
|
20240216,121600,119446880,10450,10450,10450,10450,0
|
|
20240216,121500,119446880,10450,10450,10450,10450,30
|
|
20240216,121400,119133380,10430,10430,10430,10430,0
|
|
20240216,121300,119133380,10430,10430,10430,10430,0
|
|
20240216,121200,119133380,10430,10430,10430,10430,11
|
|
20240216,121100,119018650,10440,10440,10440,10440,0
|
|
20240216,121000,119018650,10440,10450,10450,10440,2
|
|
20240216,120900,118997760,10450,10450,10450,10450,3
|
|
20240216,120800,118966410,10450,10450,10450,10450,16
|
|
20240216,120700,118799210,10460,10460,10460,10460,0
|
|
20240216,120600,118799210,10460,10460,10460,10460,0
|
|
20240216,120500,118799210,10460,10460,10460,10460,0
|
|
20240216,120400,118799210,10460,10460,10460,10460,0
|
|
20240216,120300,118799210,10460,10460,10460,10460,0
|
|
20240216,120200,118799210,10460,10460,10460,10460,0
|
|
20240216,120100,118799210,10460,10460,10460,10460,0
|
|
20240216,120000,118799210,10460,10440,10460,10440,2
|
|
20240216,115900,118778310,10440,10440,10440,10440,0
|
|
20240216,115800,118778310,10440,10440,10440,10440,29
|
|
20240216,115700,118475550,10440,10430,10440,10430,71
|
|
20240216,115600,117734350,10440,10430,10440,10430,15
|
|
20240216,115500,117577890,10430,10420,10430,10420,113
|
|
20240216,115400,116400420,10400,10400,10400,10400,0
|
|
20240216,115300,116400420,10400,10400,10400,10400,0
|
|
20240216,115200,116400420,10400,10400,10400,10400,0
|
|
20240216,115100,116400420,10400,10400,10400,10400,0
|
|
20240216,115000,116400420,10400,10400,10400,10400,0
|
|
20240216,114900,116400420,10400,10400,10400,10400,0
|
|
20240216,114800,116400420,10400,10400,10400,10400,0
|
|
20240216,114700,116400420,10400,10400,10400,10400,0
|
|
20240216,114600,116400420,10400,10400,10400,10400,0
|
|
20240216,114500,116400420,10400,10400,10400,10400,0
|
|
20240216,114400,116400420,10400,10400,10400,10400,0
|
|
20240216,114300,116400420,10400,10420,10420,10400,10
|
|
20240216,114200,116296310,10390,10390,10390,10390,0
|
|
20240216,114100,116296310,10390,10390,10390,10390,161
|
|
20240216,114000,114623520,10380,10380,10380,10380,19
|
|
20240216,113900,114426300,10380,10390,10390,10380,48
|
|
20240216,113800,113927770,10390,10380,10390,10380,6
|
|
20240216,113700,113865480,10380,10390,10390,10380,100
|
|
20240216,113600,112826510,10390,10400,10400,10390,57
|
|
20240216,113500,112233730,10410,10410,10410,10410,0
|
|
20240216,113400,112233730,10410,10410,10410,10410,0
|
|
20240216,113300,112233730,10410,10400,10410,10400,15
|
|
20240216,113200,112077720,10400,10400,10400,10400,0
|
|
20240216,113100,112077720,10400,10400,10400,10400,1
|
|
20240216,113000,112067320,10400,10390,10400,10390,4
|
|
20240216,112900,112025750,10400,10400,10400,10400,0
|
|
20240216,112800,112025750,10400,10400,10400,10400,1
|
|
20240216,112700,112015350,10390,10390,10390,10390,12
|
|
20240216,112600,111890670,10380,10380,10380,10380,0
|
|
20240216,112500,111890670,10380,10380,10380,10380,0
|
|
20240216,112400,111890670,10380,10380,10380,10380,1
|
|
20240216,112300,111880290,10380,10380,10380,10380,1
|
|
20240216,112200,111869910,10380,10390,10390,10380,33
|
|
20240216,112100,111527050,10400,10400,10400,10400,0
|
|
20240216,112000,111527050,10400,10400,10400,10400,3
|
|
20240216,111900,111495850,10410,10410,10410,10410,0
|
|
20240216,111800,111495850,10410,10410,10410,10410,0
|
|
20240216,111700,111495850,10410,10410,10410,10410,0
|
|
20240216,111600,111495850,10410,10410,10410,10410,0
|
|
20240216,111500,111495850,10410,10410,10410,10410,0
|
|
20240216,111400,111495850,10410,10410,10410,10410,0
|
|
20240216,111300,111495850,10410,10410,10410,10410,0
|
|
20240216,111200,111495850,10410,10410,10410,10410,0
|
|
20240216,111100,111495850,10410,10410,10410,10410,0
|
|
20240216,111000,111495850,10410,10410,10410,10410,0
|
|
20240216,110900,111495850,10410,10390,10410,10390,5
|
|
20240216,110800,111443820,10390,10420,10420,10390,5
|
|
20240216,110700,111391750,10400,10400,10400,10400,25
|
|
20240216,110600,111131750,10420,10420,10420,10420,0
|
|
20240216,110500,111131750,10420,10420,10420,10420,0
|
|
20240216,110400,111131750,10420,10420,10420,10420,10
|
|
20240216,110300,111027550,10420,10420,10420,10420,0
|
|
20240216,110200,111027550,10420,10420,10420,10420,1
|
|
20240216,110100,111017130,10420,10420,10420,10420,0
|
|
20240216,110000,111017130,10420,10420,10420,10420,0
|
|
20240216,105900,111017130,10420,10420,10420,10420,1
|
|
20240216,105800,111006710,10430,10430,10430,10430,0
|
|
20240216,105700,111006710,10430,10430,10430,10430,0
|
|
20240216,105600,111006710,10430,10430,10430,10430,0
|
|
20240216,105500,111006710,10430,10430,10430,10430,0
|
|
20240216,105400,111006710,10430,10390,10430,10390,3
|
|
20240216,105300,110975490,10430,10430,10430,10430,0
|
|
20240216,105200,110975490,10430,10430,10430,10430,0
|
|
20240216,105100,110975490,10430,10430,10430,10430,1
|
|
20240216,105000,110965060,10370,10370,10370,10370,0
|
|
20240216,104900,110965060,10370,10370,10370,10370,0
|
|
20240216,104800,110965060,10370,10400,10400,10370,46
|
|
20240216,104700,110487700,10430,10430,10430,10430,0
|
|
20240216,104600,110487700,10430,10430,10430,10430,0
|
|
20240216,104500,110487700,10430,10430,10430,10430,0
|
|
20240216,104400,110487700,10430,10430,10430,10430,0
|
|
20240216,104300,110487700,10430,10430,10430,10430,0
|
|
20240216,104200,110487700,10430,10430,10430,10430,0
|
|
20240216,104100,110487700,10430,10430,10430,10430,0
|
|
20240216,104000,110487700,10430,10430,10430,10430,0
|
|
20240216,103900,110487700,10430,10430,10430,10430,0
|
|
20240216,103800,110487700,10430,10430,10430,10430,0
|
|
20240216,103700,110487700,10430,10380,10430,10380,3
|
|
20240216,103600,110456510,10380,10380,10380,10380,70
|
|
20240216,103500,109729910,10380,10380,10380,10380,0
|
|
20240216,103400,109729910,10380,10400,10410,10380,749
|
|
20240216,103300,101947590,10400,10410,10410,10400,151
|
|
20240216,103200,100376680,10410,10410,10410,10400,758
|
|
20240216,103100,92490170,10410,10420,10420,10410,10
|
|
20240216,103000,92386040,10430,10430,10430,10430,10
|
|
20240216,102900,92281740,10440,10440,10440,10440,0
|
|
20240216,102800,92281740,10440,10440,10440,10440,0
|
|
20240216,102700,92281740,10440,10440,10440,10440,0
|
|
20240216,102600,92281740,10440,10440,10440,10440,0
|
|
20240216,102500,92281740,10440,10440,10440,10440,0
|
|
20240216,102400,92281740,10440,10440,10440,10440,94
|
|
20240216,102300,91300380,10430,10430,10430,10430,6
|
|
20240216,102200,91237800,10430,10430,10430,10430,0
|
|
20240216,102100,91237800,10430,10430,10430,10430,0
|
|
20240216,102000,91237800,10430,10430,10430,10430,0
|
|
20240216,101900,91237800,10430,10430,10430,10430,3
|
|
20240216,101800,91206510,10440,10440,10440,10440,0
|
|
20240216,101700,91206510,10440,10420,10440,10420,95
|
|
20240216,101600,90215670,10420,10420,10420,10410,104
|
|
20240216,101500,89132000,10420,10420,10420,10420,17
|
|
20240216,101400,88954860,10420,10420,10420,10420,0
|
|
20240216,101300,88954860,10420,10420,10430,10420,22
|
|
20240216,101200,88725420,10420,10420,10420,10420,1
|
|
20240216,101100,88715000,10410,10430,10430,10410,41
|
|
20240216,101000,88287740,10430,10430,10430,10430,0
|
|
20240216,100900,88287740,10430,10430,10430,10430,0
|
|
20240216,100800,88287740,10430,10430,10430,10430,5
|
|
20240216,100700,88235590,10420,10420,10420,10420,0
|
|
20240216,100600,88235590,10420,10410,10420,10410,9
|
|
20240216,100500,88141890,10400,10400,10410,10400,393
|
|
20240216,100400,84054680,10400,10400,10400,10400,0
|
|
20240216,100300,84054680,10400,10430,10430,10400,101
|
|
20240216,100200,83004140,10430,10430,10430,10430,1
|
|
20240216,100100,82993710,10440,10440,10440,10440,0
|
|
20240216,100000,82993710,10440,10440,10440,10440,1
|
|
20240216,095900,82983270,10380,10380,10380,10380,10
|
|
20240216,095800,82879470,10440,10440,10440,10440,1
|
|
20240216,095700,82869030,10380,10390,10390,10380,284
|
|
20240216,095600,79919850,10390,10390,10390,10390,2
|
|
20240216,095500,79899070,10440,10410,10440,10410,149
|
|
20240216,095400,78347950,10410,10410,10410,10410,0
|
|
20240216,095300,78347950,10410,10400,10410,10400,12
|
|
20240216,095200,78223140,10400,10400,10400,10400,0
|
|
20240216,095100,78223140,10400,10380,10400,10380,13
|
|
20240216,095000,78088180,10380,10380,10380,10380,2
|
|
20240216,094900,78067420,10380,10370,10380,10370,346
|
|
20240216,094800,74479390,10370,10380,10380,10360,506
|
|
20240216,094700,69233720,10380,10410,10410,10380,389
|
|
20240216,094600,65188370,10380,10400,10400,10380,377
|
|
20240216,094500,61269200,10410,10410,10410,10410,14
|
|
20240216,094400,61123460,10450,10450,10450,10450,0
|
|
20240216,094300,61123460,10450,10450,10450,10450,0
|
|
20240216,094200,61123460,10450,10450,10450,10450,10
|
|
20240216,094100,61018960,10450,10450,10450,10450,30
|
|
20240216,094000,60705460,10430,10430,10430,10430,20
|
|
20240216,093900,60496860,10490,10390,10490,10390,48
|
|
20240216,093800,59997510,10380,10390,10390,10370,236
|
|
20240216,093700,57546780,10400,10400,10400,10400,655
|
|
20240216,093600,50734780,10400,10400,10400,10400,4
|
|
20240216,093500,50693180,10400,10410,10410,10400,111
|
|
20240216,093400,49537780,10400,10400,10400,10400,0
|
|
20240216,093300,49537780,10400,10400,10400,10400,0
|
|
20240216,093200,49537780,10400,10400,10400,10400,283
|
|
20240216,093100,46594580,10460,10410,10460,10410,469
|
|
20240216,093000,41712240,10410,10500,10500,10410,675
|
|
20240216,092900,34679490,10450,10500,10500,10450,242
|
|
20240216,092800,32142850,10510,10510,10510,10510,0
|
|
20240216,092700,32142850,10510,10460,10510,10460,4
|
|
20240216,092600,32100960,10460,10460,10460,10460,4
|
|
20240216,092500,32059120,10460,10480,10480,10460,30
|
|
20240216,092400,31745290,10520,10520,10520,10520,0
|
|
20240216,092300,31745290,10520,10520,10520,10520,0
|
|
20240216,092200,31745290,10520,10520,10520,10520,62
|
|
20240216,092100,31093050,10460,10460,10460,10460,0
|
|
20240216,092000,31093050,10460,10490,10560,10460,1372
|
|
20240216,091900,16734370,10580,10580,10580,10580,0
|
|
20240216,091800,16734370,10580,10550,10580,10550,33
|
|
20240216,091700,16386190,10580,10580,10580,10580,0
|
|
20240216,091600,16386190,10580,10590,10590,10570,19
|
|
20240216,091500,16185100,10590,10590,10590,10590,28
|
|
20240216,091400,15888580,10590,10590,10590,10590,50
|
|
20240216,091300,15359080,10600,10510,10600,10510,96
|
|
20240216,091200,14348370,10510,10510,10510,10510,0
|
|
20240216,091100,14348370,10510,10510,10510,10510,4
|
|
20240216,091000,14306330,10530,10530,10530,10530,0
|
|
20240216,090900,14306330,10530,10450,10530,10440,118
|
|
20240216,090800,13071330,10440,10440,10440,10440,0
|
|
20240216,090700,13071330,10440,10440,10440,10440,30
|
|
20240216,090600,12758130,10490,10490,10490,10490,5
|
|
20240216,090500,12705680,10440,10460,10460,10440,507
|
|
20240216,090400,7407850,10490,10450,10490,10450,7
|
|
20240216,090300,7334460,10450,10460,10460,10450,151
|
|
20240216,090200,5755690,10450,10490,10490,10450,224
|
|
20240216,090100,3411870,10500,10500,10500,10500,90
|
|
20240216,090000,2466870,10500,10650,10650,10500,233
|