645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194200,536571790,10390,10390,10390,10390,449
|
|
20240216,194100,536571790,10390,10390,10390,10390,0
|
|
20240216,194000,536571790,10390,10390,10390,10390,0
|
|
20240216,193900,536571790,10390,10390,10390,10390,0
|
|
20240216,193800,536571790,10390,10390,10390,10390,0
|
|
20240216,193700,536571790,10390,10390,10390,10390,0
|
|
20240216,193600,536571790,10390,10390,10390,10390,0
|
|
20240216,193500,536571790,10390,10390,10390,10390,0
|
|
20240216,193400,536571790,10390,10390,10390,10390,0
|
|
20240216,193300,536571790,10390,10390,10390,10390,0
|
|
20240216,193200,536571790,10390,10390,10390,10390,0
|
|
20240216,193100,536571790,10390,10390,10390,10390,0
|
|
20240216,193000,536571790,10390,10390,10390,10390,0
|
|
20240216,192900,536571790,10390,10390,10390,10390,0
|
|
20240216,192800,536571790,10390,10390,10390,10390,0
|
|
20240216,192700,536571790,10390,10390,10390,10390,0
|
|
20240216,192600,536571790,10390,10390,10390,10390,0
|
|
20240216,192500,536571790,10390,10390,10390,10390,0
|
|
20240216,192400,536571790,10390,10390,10390,10390,0
|
|
20240216,192300,536571790,10390,10390,10390,10390,0
|
|
20240216,192200,536571790,10390,10390,10390,10390,0
|
|
20240216,192100,536571790,10390,10390,10390,10390,0
|
|
20240216,192000,536571790,10390,10390,10390,10390,0
|
|
20240216,191900,536571790,10390,10390,10390,10390,0
|
|
20240216,191800,536571790,10390,10390,10390,10390,0
|
|
20240216,191700,536571790,10390,10390,10390,10390,0
|
|
20240216,191600,536571790,10390,10390,10390,10390,0
|
|
20240216,191500,536571790,10390,10390,10390,10390,0
|
|
20240216,191400,536571790,10390,10390,10390,10390,0
|
|
20240216,191300,536571790,10390,10390,10390,10390,0
|
|
20240216,191200,536571790,10390,10390,10390,10390,449
|
|
20240216,191100,536571790,10390,10390,10390,10390,0
|
|
20240216,191000,536571790,10390,10390,10390,10390,0
|
|
20240216,190900,536571790,10390,10390,10390,10390,0
|
|
20240216,190800,536571790,10390,10390,10390,10390,0
|
|
20240216,190700,536571790,10390,10390,10390,10390,0
|
|
20240216,190600,536571790,10390,10390,10390,10390,0
|
|
20240216,190500,536571790,10390,10390,10390,10390,0
|
|
20240216,190400,536571790,10390,10390,10390,10390,0
|
|
20240216,190300,536571790,10390,10390,10390,10390,0
|
|
20240216,190200,536571790,10390,10390,10390,10390,0
|
|
20240216,190100,536571790,10390,10390,10390,10390,0
|
|
20240216,190000,536571790,10390,10390,10390,10390,0
|
|
20240216,185900,536571790,10390,10390,10390,10390,0
|
|
20240216,185800,536571790,10390,10390,10390,10390,0
|
|
20240216,185700,536571790,10390,10390,10390,10390,0
|
|
20240216,185600,536571790,10390,10390,10390,10390,0
|
|
20240216,185500,536571790,10390,10390,10390,10390,0
|
|
20240216,185400,536571790,10390,10390,10390,10390,0
|
|
20240216,185300,536571790,10390,10390,10390,10390,0
|
|
20240216,185200,536571790,10390,10390,10390,10390,0
|
|
20240216,185100,536571790,10390,10390,10390,10390,0
|
|
20240216,185000,536571790,10390,10390,10390,10390,0
|
|
20240216,184900,536571790,10390,10390,10390,10390,0
|
|
20240216,184800,536571790,10390,10390,10390,10390,0
|
|
20240216,184700,536571790,10390,10390,10390,10390,0
|
|
20240216,184600,536571790,10390,10390,10390,10390,0
|
|
20240216,184500,536571790,10390,10390,10390,10390,0
|
|
20240216,184400,536571790,10390,10390,10390,10390,0
|
|
20240216,184300,536571790,10390,10390,10390,10390,0
|
|
20240216,184200,536571790,10390,10390,10390,10390,449
|
|
20240216,184100,536571790,10390,10390,10390,10390,0
|
|
20240216,184000,536571790,10390,10390,10390,10390,0
|
|
20240216,183900,536571790,10390,10390,10390,10390,0
|
|
20240216,183800,536571790,10390,10390,10390,10390,0
|
|
20240216,183700,536571790,10390,10390,10390,10390,0
|
|
20240216,183600,536571790,10390,10390,10390,10390,0
|
|
20240216,183500,536571790,10390,10390,10390,10390,0
|
|
20240216,183400,536571790,10390,10390,10390,10390,0
|
|
20240216,183300,536571790,10390,10390,10390,10390,0
|
|
20240216,183200,536571790,10390,10390,10390,10390,0
|
|
20240216,183100,536571790,10390,10390,10390,10390,0
|
|
20240216,183000,536571790,10390,10390,10390,10390,0
|
|
20240216,182900,536571790,10390,10390,10390,10390,0
|
|
20240216,182800,536571790,10390,10390,10390,10390,0
|
|
20240216,182700,536571790,10390,10390,10390,10390,0
|
|
20240216,182600,536571790,10390,10390,10390,10390,0
|
|
20240216,182500,536571790,10390,10390,10390,10390,0
|
|
20240216,182400,536571790,10390,10390,10390,10390,0
|
|
20240216,182300,536571790,10390,10390,10390,10390,0
|
|
20240216,182200,536571790,10390,10390,10390,10390,0
|
|
20240216,182100,536571790,10390,10390,10390,10390,0
|
|
20240216,182000,536571790,10390,10390,10390,10390,0
|
|
20240216,181900,536571790,10390,10390,10390,10390,0
|
|
20240216,181800,536571790,10390,10390,10390,10390,0
|
|
20240216,181700,536571790,10390,10390,10390,10390,0
|
|
20240216,181600,536571790,10390,10390,10390,10390,0
|
|
20240216,181500,536571790,10390,10390,10390,10390,0
|
|
20240216,181400,536571790,10390,10390,10390,10390,0
|
|
20240216,181300,536571790,10390,10390,10390,10390,0
|
|
20240216,181200,536571790,10390,10390,10390,10390,449
|
|
20240216,181100,536571790,10390,10390,10390,10390,0
|
|
20240216,181000,536571790,10390,10390,10390,10390,0
|
|
20240216,180900,536571790,10390,10390,10390,10390,0
|
|
20240216,180800,536571790,10390,10390,10390,10390,0
|
|
20240216,180700,536571790,10390,10390,10390,10390,0
|
|
20240216,180600,536571790,10390,10390,10390,10390,0
|
|
20240216,180500,536571790,10390,10390,10390,10390,0
|
|
20240216,180400,536571790,10390,10390,10390,10390,0
|
|
20240216,180300,536571790,10390,10390,10390,10390,0
|
|
20240216,180200,536571790,10390,10390,10390,10390,0
|
|
20240216,180100,536571790,10390,10390,10390,10390,0
|
|
20240216,180000,536571790,10390,10390,10390,10390,0
|
|
20240216,175900,536571790,10390,10390,10390,10390,0
|
|
20240216,175800,536571790,10390,10390,10390,10390,0
|
|
20240216,175700,536571790,10390,10390,10390,10390,0
|
|
20240216,175600,536571790,10390,10390,10390,10390,0
|
|
20240216,175500,536571790,10390,10390,10390,10390,0
|
|
20240216,175400,536571790,10390,10390,10390,10390,0
|
|
20240216,175300,536571790,10390,10390,10390,10390,0
|
|
20240216,175200,536571790,10390,10390,10390,10390,0
|
|
20240216,175100,536571790,10390,10390,10390,10390,0
|
|
20240216,175000,536571790,10390,10390,10390,10390,0
|
|
20240216,174900,536571790,10390,10390,10390,10390,0
|
|
20240216,174800,536571790,10390,10390,10390,10390,0
|
|
20240216,174700,536571790,10390,10390,10390,10390,0
|
|
20240216,174600,536571790,10390,10390,10390,10390,0
|
|
20240216,174500,536571790,10390,10390,10390,10390,0
|
|
20240216,174400,536571790,10390,10390,10390,10390,0
|
|
20240216,174300,536571790,10390,10390,10390,10390,0
|
|
20240216,174200,536571790,10390,10390,10390,10390,449
|
|
20240216,174100,536571790,10390,10390,10390,10390,0
|
|
20240216,174000,536571790,10390,10390,10390,10390,0
|
|
20240216,173900,536571790,10390,10390,10390,10390,0
|
|
20240216,173800,536571790,10390,10390,10390,10390,0
|
|
20240216,173700,536571790,10390,10390,10390,10390,0
|
|
20240216,173600,536571790,10390,10390,10390,10390,0
|
|
20240216,173500,536571790,10390,10390,10390,10390,0
|
|
20240216,173400,536571790,10390,10390,10390,10390,0
|
|
20240216,173300,536571790,10390,10390,10390,10390,0
|
|
20240216,173200,536571790,10390,10390,10390,10390,0
|
|
20240216,173100,536571790,10390,10390,10390,10390,0
|
|
20240216,173000,536571790,10390,10390,10390,10390,0
|
|
20240216,172900,536571790,10390,10390,10390,10390,0
|
|
20240216,172800,536571790,10390,10390,10390,10390,0
|
|
20240216,172700,536571790,10390,10390,10390,10390,0
|
|
20240216,172600,536571790,10390,10390,10390,10390,0
|
|
20240216,172500,536571790,10390,10390,10390,10390,0
|
|
20240216,172400,536571790,10390,10390,10390,10390,0
|
|
20240216,172300,536571790,10390,10390,10390,10390,0
|
|
20240216,172200,536571790,10390,10390,10390,10390,0
|
|
20240216,172100,536571790,10390,10390,10390,10390,0
|
|
20240216,172000,536571790,10390,10390,10390,10390,0
|
|
20240216,171900,536571790,10390,10390,10390,10390,0
|
|
20240216,171800,536571790,10390,10390,10390,10390,0
|
|
20240216,171700,536571790,10390,10390,10390,10390,0
|
|
20240216,171600,536571790,10390,10390,10390,10390,0
|
|
20240216,171500,536571790,10390,10390,10390,10390,0
|
|
20240216,171400,536571790,10390,10390,10390,10390,0
|
|
20240216,171300,536571790,10390,10390,10390,10390,0
|
|
20240216,171200,536571790,10390,10390,10390,10390,449
|
|
20240216,171100,536571790,10390,10390,10390,10390,0
|
|
20240216,171000,536571790,10390,10390,10390,10390,0
|
|
20240216,170900,536571790,10390,10390,10390,10390,0
|
|
20240216,170800,536571790,10390,10390,10390,10390,0
|
|
20240216,170700,536571790,10390,10390,10390,10390,0
|
|
20240216,170600,536571790,10390,10390,10390,10390,0
|
|
20240216,170500,536571790,10390,10390,10390,10390,0
|
|
20240216,170400,536571790,10390,10390,10390,10390,0
|
|
20240216,170300,536571790,10390,10390,10390,10390,0
|
|
20240216,170200,536571790,10390,10390,10390,10390,0
|
|
20240216,170100,536571790,10390,10390,10390,10390,0
|
|
20240216,170000,536571790,10390,10390,10390,10390,0
|
|
20240216,165900,536571790,10390,10390,10390,10390,0
|
|
20240216,165800,536571790,10390,10390,10390,10390,0
|
|
20240216,165700,536571790,10390,10390,10390,10390,0
|
|
20240216,165600,536571790,10390,10390,10390,10390,0
|
|
20240216,165500,536571790,10390,10390,10390,10390,0
|
|
20240216,165400,536571790,10390,10390,10390,10390,0
|
|
20240216,165300,536571790,10390,10390,10390,10390,0
|
|
20240216,165200,536571790,10390,10390,10390,10390,0
|
|
20240216,165100,536571790,10390,10390,10390,10390,0
|
|
20240216,165000,536571790,10390,10390,10390,10390,0
|
|
20240216,164900,536571790,10390,10390,10390,10390,0
|
|
20240216,164800,536571790,10390,10390,10390,10390,0
|
|
20240216,164700,536571790,10390,10390,10390,10390,0
|
|
20240216,164600,536571790,10390,10390,10390,10390,0
|
|
20240216,164500,536571790,10390,10390,10390,10390,0
|
|
20240216,164400,536571790,10390,10390,10390,10390,0
|
|
20240216,164300,536571790,10390,10390,10390,10390,0
|
|
20240216,164200,536571790,10390,10390,10390,10390,449
|
|
20240216,164100,536571790,10390,10390,10390,10390,0
|
|
20240216,164000,536571790,10390,10390,10390,10390,0
|
|
20240216,163900,536571790,10390,10390,10390,10390,0
|
|
20240216,163800,536571790,10390,10390,10390,10390,0
|
|
20240216,163700,536571790,10390,10390,10390,10390,0
|
|
20240216,163600,536571790,10390,10390,10390,10390,0
|
|
20240216,163500,536571790,10390,10390,10390,10390,0
|
|
20240216,163400,536571790,10390,10390,10390,10390,0
|
|
20240216,163300,536571790,10390,10390,10390,10390,0
|
|
20240216,163200,536571790,10390,10390,10390,10390,0
|
|
20240216,163100,536571790,10390,10390,10390,10390,0
|
|
20240216,163000,536571790,10390,10390,10390,10390,0
|
|
20240216,162900,536571790,10390,10390,10390,10390,0
|
|
20240216,162800,536571790,10390,10390,10390,10390,0
|
|
20240216,162700,536571790,10390,10390,10390,10390,0
|
|
20240216,162600,536571790,10390,10390,10390,10390,0
|
|
20240216,162500,536571790,10390,10390,10390,10390,0
|
|
20240216,162400,536571790,10390,10390,10390,10390,0
|
|
20240216,162300,536571790,10390,10390,10390,10390,0
|
|
20240216,162200,536571790,10390,10390,10390,10390,0
|
|
20240216,162100,536571790,10390,10390,10390,10390,0
|
|
20240216,162000,536571790,10390,10390,10390,10390,0
|
|
20240216,161900,536571790,10390,10390,10390,10390,0
|
|
20240216,161800,536571790,10390,10390,10390,10390,0
|
|
20240216,161700,536571790,10390,10390,10390,10390,0
|
|
20240216,161600,536571790,10390,10390,10390,10390,0
|
|
20240216,161500,536571790,10390,10390,10390,10390,0
|
|
20240216,161400,536571790,10390,10390,10390,10390,0
|
|
20240216,161300,536571790,10390,10390,10390,10390,0
|
|
20240216,161200,536571790,10390,10390,10390,10390,449
|
|
20240216,161100,536571790,10390,10390,10390,10390,0
|
|
20240216,161000,536571790,10390,10390,10390,10390,0
|
|
20240216,160900,536571790,10390,10390,10390,10390,0
|
|
20240216,160800,536571790,10390,10390,10390,10390,0
|
|
20240216,160700,536571790,10390,10390,10390,10390,0
|
|
20240216,160600,536571790,10390,10390,10390,10390,0
|
|
20240216,160500,536571790,10390,10390,10390,10390,0
|
|
20240216,160400,536571790,10390,10390,10390,10390,0
|
|
20240216,160300,536571790,10390,10390,10390,10390,0
|
|
20240216,160200,536571790,10390,10390,10390,10390,0
|
|
20240216,160100,536571790,10390,10390,10390,10390,0
|
|
20240216,160000,536571790,10390,10390,10390,10390,0
|
|
20240216,155900,536571790,10390,10390,10390,10390,0
|
|
20240216,155800,536571790,10390,10390,10390,10390,0
|
|
20240216,155700,536571790,10390,10390,10390,10390,0
|
|
20240216,155600,536571790,10390,10390,10390,10390,0
|
|
20240216,155500,536571790,10390,10390,10390,10390,0
|
|
20240216,155400,536571790,10390,10390,10390,10390,0
|
|
20240216,155300,536571790,10390,10390,10390,10390,0
|
|
20240216,155200,536571790,10390,10390,10390,10390,0
|
|
20240216,155100,536571790,10390,10390,10390,10390,0
|
|
20240216,155000,536571790,10390,10390,10390,10390,0
|
|
20240216,154900,536571790,10390,10390,10390,10390,0
|
|
20240216,154800,536571790,10390,10390,10390,10390,0
|
|
20240216,154700,536571790,10390,10390,10390,10390,0
|
|
20240216,154600,536571790,10390,10390,10390,10390,0
|
|
20240216,154500,536571790,10390,10390,10390,10390,0
|
|
20240216,154400,536571790,10390,10390,10390,10390,0
|
|
20240216,154300,536571790,10390,10390,10390,10390,0
|
|
20240216,154200,536571790,10390,10390,10390,10390,449
|
|
20240216,154100,536571790,10390,10390,10390,10390,0
|
|
20240216,154000,536571790,10390,10390,10390,10390,0
|
|
20240216,153900,536571790,10390,10390,10390,10390,0
|
|
20240216,153800,536571790,10390,10390,10390,10390,0
|
|
20240216,153700,536571790,10390,10390,10390,10390,0
|
|
20240216,153600,536571790,10390,10390,10390,10390,0
|
|
20240216,153500,536571790,10390,10390,10390,10390,0
|
|
20240216,153400,536571790,10390,10390,10390,10390,0
|
|
20240216,153300,536571790,10390,10390,10390,10390,0
|
|
20240216,153200,536571790,10390,10390,10390,10390,0
|
|
20240216,153100,536571790,10390,10390,10390,10390,0
|
|
20240216,153000,536571790,10390,10390,10390,10390,449
|
|
20240216,152900,531906680,10400,10400,10400,10400,0
|
|
20240216,152800,531906680,10400,10400,10400,10400,0
|
|
20240216,152700,531906680,10400,10400,10400,10400,0
|
|
20240216,152600,531906680,10400,10400,10400,10400,0
|
|
20240216,152500,531906680,10400,10400,10400,10400,0
|
|
20240216,152400,531906680,10400,10400,10400,10400,0
|
|
20240216,152300,531906680,10400,10400,10400,10400,0
|
|
20240216,152200,531906680,10400,10400,10400,10400,0
|
|
20240216,152100,531906680,10400,10400,10400,10400,0
|
|
20240216,152000,531906680,10400,10400,10400,10400,0
|
|
20240216,151900,531906680,10400,10400,10400,10400,14
|
|
20240216,151800,531761080,10400,10400,10400,10400,0
|
|
20240216,151700,531761080,10400,10400,10400,10400,0
|
|
20240216,151600,531761080,10400,10400,10400,10400,0
|
|
20240216,151500,531761080,10400,10400,10400,10400,100
|
|
20240216,151400,530721080,10390,10400,10400,10390,254
|
|
20240216,151300,528081140,10410,10410,10410,10410,120
|
|
20240216,151200,526831940,10400,10420,10420,10400,161
|
|
20240216,151100,525156020,10420,10410,10420,10410,139
|
|
20240216,151000,523709010,10400,10400,10400,10400,23
|
|
20240216,150900,523469810,10400,10400,10400,10400,0
|
|
20240216,150800,523469810,10400,10400,10400,10400,1
|
|
20240216,150700,523459410,10400,10400,10400,10400,57
|
|
20240216,150600,522866610,10400,10410,10410,10400,184
|
|
20240216,150500,520951190,10410,10410,10410,10410,20
|
|
20240216,150400,520742990,10410,10410,10410,10410,17
|
|
20240216,150300,520566020,10410,10410,10410,10410,0
|
|
20240216,150200,520566020,10410,10410,10410,10410,0
|
|
20240216,150100,520566020,10410,10410,10410,10410,1
|
|
20240216,150000,520555610,10410,10410,10410,10410,5
|
|
20240216,145900,520503560,10400,10400,10400,10400,0
|
|
20240216,145800,520503560,10400,10400,10400,10400,1
|
|
20240216,145700,520493160,10400,10400,10400,10400,0
|
|
20240216,145600,520493160,10400,10400,10400,10400,49
|
|
20240216,145500,519983560,10410,10410,10410,10410,0
|
|
20240216,145400,519983560,10410,10410,10410,10410,7
|
|
20240216,145300,519910690,10410,10410,10410,10410,0
|
|
20240216,145200,519910690,10410,10410,10410,10410,121
|
|
20240216,145100,518651080,10410,10410,10410,10410,1
|
|
20240216,145000,518640670,10410,10410,10410,10410,0
|
|
20240216,144900,518640670,10410,10410,10410,10410,0
|
|
20240216,144800,518640670,10410,10410,10410,10400,21
|
|
20240216,144700,518422070,10400,10400,10400,10400,0
|
|
20240216,144600,518422070,10400,10400,10400,10400,0
|
|
20240216,144500,518422070,10400,10400,10400,10400,1
|
|
20240216,144400,518411670,10420,10420,10420,10420,0
|
|
20240216,144300,518411670,10420,10420,10420,10420,10
|
|
20240216,144200,518307470,10440,10440,10440,10440,0
|
|
20240216,144100,518307470,10440,10440,10440,10440,0
|
|
20240216,144000,518307470,10440,10440,10440,10440,0
|
|
20240216,143900,518307470,10440,10440,10440,10440,0
|
|
20240216,143800,518307470,10440,10440,10440,10440,0
|
|
20240216,143700,518307470,10440,10440,10440,10440,0
|
|
20240216,143600,518307470,10440,10440,10440,10440,0
|
|
20240216,143500,518307470,10440,10440,10440,10440,0
|
|
20240216,143400,518307470,10440,10420,10440,10370,1534
|
|
20240216,143300,502339300,10440,10420,10440,10420,767
|
|
20240216,143200,494337250,10410,10410,10410,10410,330
|
|
20240216,143100,490901950,10410,10420,10420,10410,569
|
|
20240216,143000,484973170,10420,10420,10420,10420,36
|
|
20240216,142900,484598050,10410,10410,10410,10410,134
|
|
20240216,142800,483203110,10410,10410,10410,10410,0
|
|
20240216,142700,483203110,10410,10410,10410,10410,0
|
|
20240216,142600,483203110,10410,10410,10410,10410,7
|
|
20240216,142500,483130240,10410,10410,10410,10410,7
|
|
20240216,142400,483057370,10410,10420,10420,10410,204
|
|
20240216,142300,480931740,10420,10420,10420,10420,1
|
|
20240216,142200,480921320,10440,10430,10440,10430,30
|
|
20240216,142100,480608140,10410,10410,10410,10410,0
|
|
20240216,142000,480608140,10410,10410,10410,10410,4
|
|
20240216,141900,480566500,10410,10410,10410,10410,2
|
|
20240216,141800,480545680,10410,10410,10410,10410,3
|
|
20240216,141700,480514450,10410,10420,10420,10410,68
|
|
20240216,141600,479805910,10420,10420,10420,10420,5
|
|
20240216,141500,479753810,10420,10420,10420,10420,155
|
|
20240216,141400,478138710,10440,10440,10440,10440,0
|
|
20240216,141300,478138710,10440,10440,10440,10440,0
|
|
20240216,141200,478138710,10440,10440,10440,10440,0
|
|
20240216,141100,478138710,10440,10440,10440,10440,0
|
|
20240216,141000,478138710,10440,10440,10440,10440,0
|
|
20240216,140900,478138710,10440,10440,10440,10440,0
|
|
20240216,140800,478138710,10440,10440,10440,10440,0
|
|
20240216,140700,478138710,10440,10440,10440,10440,0
|
|
20240216,140600,478138710,10440,10440,10440,10440,0
|
|
20240216,140500,478138710,10440,10440,10440,10440,2
|
|
20240216,140400,478117830,10430,10430,10430,10430,0
|
|
20240216,140300,478117830,10430,10430,10430,10430,0
|
|
20240216,140200,478117830,10430,10430,10430,10430,1
|
|
20240216,140100,478107400,10430,10430,10430,10430,0
|
|
20240216,140000,478107400,10430,10430,10430,10430,1
|
|
20240216,135900,478096970,10430,10430,10430,10430,70
|
|
20240216,135800,477366870,10420,10420,10420,10420,0
|
|
20240216,135700,477366870,10420,10420,10420,10420,0
|
|
20240216,135600,477366870,10420,10420,10420,10420,0
|
|
20240216,135500,477366870,10420,10420,10420,10420,5
|
|
20240216,135400,477314770,10450,10450,10450,10450,0
|
|
20240216,135300,477314770,10450,10450,10450,10450,0
|
|
20240216,135200,477314770,10450,10450,10450,10450,0
|
|
20240216,135100,477314770,10450,10450,10450,10450,0
|
|
20240216,135000,477314770,10450,10450,10450,10450,279
|
|
20240216,134900,474399220,10450,10450,10450,10450,110
|
|
20240216,134800,473249720,10440,10440,10440,10440,0
|
|
20240216,134700,473249720,10440,10440,10440,10440,3
|
|
20240216,134600,473218400,10440,10440,10440,10440,0
|
|
20240216,134500,473218400,10440,10440,10440,10440,0
|
|
20240216,134400,473218400,10440,10440,10440,10440,3
|
|
20240216,134300,473187080,10430,10430,10430,10430,0
|
|
20240216,134200,473187080,10430,10430,10430,10430,0
|
|
20240216,134100,473187080,10430,10420,10430,10420,20
|
|
20240216,134000,472978670,10420,10440,10440,10420,502
|
|
20240216,133900,467737890,10440,10440,10440,10440,12
|
|
20240216,133800,467612610,10440,10440,10440,10440,10
|
|
20240216,133700,467508210,10430,10430,10430,10430,0
|
|
20240216,133600,467508210,10430,10430,10430,10430,0
|
|
20240216,133500,467508210,10430,10430,10430,10430,0
|
|
20240216,133400,467508210,10430,10430,10430,10430,0
|
|
20240216,133300,467508210,10430,10430,10430,10430,20
|
|
20240216,133200,467299610,10420,10420,10420,10420,0
|
|
20240216,133100,467299610,10420,10420,10420,10420,0
|
|
20240216,133000,467299610,10420,10420,10420,10420,4
|
|
20240216,132900,467257930,10420,10420,10420,10420,0
|
|
20240216,132800,467257930,10420,10420,10420,10420,0
|
|
20240216,132700,467257930,10420,10420,10420,10420,0
|
|
20240216,132600,467257930,10420,10420,10420,10420,0
|
|
20240216,132500,467257930,10420,10420,10420,10420,1
|
|
20240216,132400,467247510,10420,10420,10420,10420,0
|
|
20240216,132300,467247510,10420,10420,10420,10420,0
|
|
20240216,132200,467247510,10420,10420,10420,10420,4
|
|
20240216,132100,467205830,10450,10450,10450,10450,0
|
|
20240216,132000,467205830,10450,10450,10450,10450,0
|
|
20240216,131900,467205830,10450,10450,10450,10450,0
|
|
20240216,131800,467205830,10450,10450,10450,10450,0
|
|
20240216,131700,467205830,10450,10450,10450,10450,1
|
|
20240216,131600,467195380,10450,10450,10450,10450,110
|
|
20240216,131500,466045880,10460,10460,10460,10460,0
|
|
20240216,131400,466045880,10460,10460,10460,10460,0
|
|
20240216,131300,466045880,10460,10460,10460,10460,168
|
|
20240216,131200,464288600,10450,10430,10450,10430,2010
|
|
20240216,131100,443296040,10410,10410,10410,10410,503
|
|
20240216,131000,438059810,10400,10400,10400,10400,287
|
|
20240216,130900,435075010,10390,10390,10390,10390,0
|
|
20240216,130800,435075010,10390,10390,10390,10390,0
|
|
20240216,130700,435075010,10390,10390,10390,10390,0
|
|
20240216,130600,435075010,10390,10390,10390,10390,0
|
|
20240216,130500,435075010,10390,10400,10400,10390,174
|
|
20240216,130400,433266570,10400,10400,10400,10400,1
|
|
20240216,130300,433256170,10400,10400,10400,10400,0
|
|
20240216,130200,433256170,10400,10400,10400,10400,0
|
|
20240216,130100,433256170,10400,10400,10400,10400,0
|
|
20240216,130000,433256170,10400,10400,10400,10400,30
|
|
20240216,125900,432944170,10400,10400,10400,10400,0
|
|
20240216,125800,432944170,10400,10400,10400,10400,0
|
|
20240216,125700,432944170,10400,10400,10400,10400,0
|
|
20240216,125600,432944170,10400,10400,10400,10400,0
|
|
20240216,125500,432944170,10400,10400,10400,10400,0
|
|
20240216,125400,432944170,10400,10400,10400,10400,0
|
|
20240216,125300,432944170,10400,10400,10400,10400,0
|
|
20240216,125200,432944170,10400,10400,10400,10400,191
|
|
20240216,125100,430957770,10370,10370,10370,10370,0
|
|
20240216,125000,430957770,10370,10370,10370,10370,0
|
|
20240216,124900,430957770,10370,10370,10370,10370,0
|
|
20240216,124800,430957770,10370,10370,10370,10370,0
|
|
20240216,124700,430957770,10370,10370,10370,10370,0
|
|
20240216,124600,430957770,10370,10370,10370,10370,0
|
|
20240216,124500,430957770,10370,10370,10370,10370,153
|
|
20240216,124400,429371160,10370,10370,10370,10370,0
|
|
20240216,124300,429371160,10370,10380,10380,10370,168
|
|
20240216,124200,427627420,10390,10390,10390,10390,1
|
|
20240216,124100,427617030,10380,10380,10380,10380,0
|
|
20240216,124000,427617030,10380,10380,10380,10380,4
|
|
20240216,123900,427575510,10380,10380,10380,10380,0
|
|
20240216,123800,427575510,10380,10380,10380,10380,97
|
|
20240216,123700,426568650,10380,10380,10380,10380,0
|
|
20240216,123600,426568650,10380,10380,10380,10380,4
|
|
20240216,123500,426527130,10380,10380,10380,10380,0
|
|
20240216,123400,426527130,10380,10380,10380,10380,0
|
|
20240216,123300,426527130,10380,10380,10380,10380,6
|
|
20240216,123200,426464850,10400,10400,10400,10400,0
|
|
20240216,123100,426464850,10400,10400,10400,10400,1
|
|
20240216,123000,426454450,10370,10370,10370,10370,0
|
|
20240216,122900,426454450,10370,10370,10370,10370,0
|
|
20240216,122800,426454450,10370,10370,10370,10370,0
|
|
20240216,122700,426454450,10370,10380,10380,10370,448
|
|
20240216,122600,421808640,10380,10380,10380,10380,0
|
|
20240216,122500,421808640,10380,10380,10380,10380,0
|
|
20240216,122400,421808640,10380,10380,10380,10380,250
|
|
20240216,122300,419213640,10380,10380,10380,10380,0
|
|
20240216,122200,419213640,10380,10380,10380,10380,154
|
|
20240216,122100,417615120,10380,10390,10390,10380,91
|
|
20240216,122000,416669730,10390,10390,10390,10390,3
|
|
20240216,121900,416638560,10390,10390,10390,10390,11
|
|
20240216,121800,416524270,10380,10380,10380,10380,0
|
|
20240216,121700,416524270,10380,10380,10380,10380,0
|
|
20240216,121600,416524270,10380,10380,10380,10380,0
|
|
20240216,121500,416524270,10380,10380,10380,10380,16
|
|
20240216,121400,416358190,10380,10380,10380,10380,0
|
|
20240216,121300,416358190,10380,10400,10400,10380,202
|
|
20240216,121200,414261390,10400,10400,10400,10400,0
|
|
20240216,121100,414261390,10400,10400,10400,10400,400
|
|
20240216,121000,410101390,10410,10410,10410,10410,53
|
|
20240216,120900,409549660,10410,10410,10410,10410,7
|
|
20240216,120800,409476790,10420,10420,10420,10420,0
|
|
20240216,120700,409476790,10420,10420,10420,10420,0
|
|
20240216,120600,409476790,10420,10420,10420,10420,0
|
|
20240216,120500,409476790,10420,10420,10420,10420,0
|
|
20240216,120400,409476790,10420,10420,10420,10420,0
|
|
20240216,120300,409476790,10420,10430,10430,10420,682
|
|
20240216,120200,402368540,10430,10430,10430,10430,0
|
|
20240216,120100,402368540,10430,10430,10430,10430,21
|
|
20240216,120000,402149510,10440,10430,10440,10420,566
|
|
20240216,115900,396246160,10410,10410,10410,10410,11
|
|
20240216,115800,396131650,10410,10410,10410,10410,41
|
|
20240216,115700,395704840,10430,10430,10430,10430,0
|
|
20240216,115600,395704840,10430,10430,10430,10430,0
|
|
20240216,115500,395704840,10430,10430,10430,10430,0
|
|
20240216,115400,395704840,10430,10430,10430,10430,0
|
|
20240216,115300,395704840,10430,10430,10430,10430,0
|
|
20240216,115200,395704840,10430,10430,10430,10430,0
|
|
20240216,115100,395704840,10430,10400,10430,10400,8
|
|
20240216,115000,395621440,10400,10400,10400,10400,5
|
|
20240216,114900,395569440,10430,10400,10430,10400,30
|
|
20240216,114800,395257140,10430,10430,10430,10430,1
|
|
20240216,114700,395246710,10430,10430,10430,10430,20
|
|
20240216,114600,395038110,10440,10410,10440,10400,191
|
|
20240216,114500,393048550,10430,10430,10430,10430,0
|
|
20240216,114400,393048550,10430,10430,10430,10430,0
|
|
20240216,114300,393048550,10430,10430,10430,10430,0
|
|
20240216,114200,393048550,10430,10430,10430,10430,2
|
|
20240216,114100,393027690,10440,10440,10440,10440,0
|
|
20240216,114000,393027690,10440,10440,10440,10440,0
|
|
20240216,113900,393027690,10440,10440,10440,10440,33
|
|
20240216,113800,392683170,10440,10440,10440,10440,0
|
|
20240216,113700,392683170,10440,10440,10440,10440,0
|
|
20240216,113600,392683170,10440,10430,10440,10430,501
|
|
20240216,113500,387457730,10430,10390,10430,10390,669
|
|
20240216,113400,380501220,10390,10390,10390,10390,1
|
|
20240216,113300,380490830,10390,10390,10390,10390,5
|
|
20240216,113200,380438880,10370,10370,10370,10370,0
|
|
20240216,113100,380438880,10370,10370,10370,10370,0
|
|
20240216,113000,380438880,10370,10370,10370,10370,8
|
|
20240216,112900,380355920,10370,10360,10370,10360,127
|
|
20240216,112800,379039180,10370,10360,10370,10360,102
|
|
20240216,112700,377981460,10370,10370,10370,10370,69
|
|
20240216,112600,377265930,10370,10370,10370,10370,0
|
|
20240216,112500,377265930,10370,10340,10370,10340,149
|
|
20240216,112400,375720920,10370,10370,10370,10370,0
|
|
20240216,112300,375720920,10370,10370,10370,10370,0
|
|
20240216,112200,375720920,10370,10370,10370,10370,0
|
|
20240216,112100,375720920,10370,10370,10370,10370,0
|
|
20240216,112000,375720920,10370,10370,10370,10370,609
|
|
20240216,111900,369405590,10370,10370,10370,10370,703
|
|
20240216,111800,362115480,10370,10370,10370,10370,0
|
|
20240216,111700,362115480,10370,10370,10370,10370,0
|
|
20240216,111600,362115480,10370,10370,10370,10370,0
|
|
20240216,111500,362115480,10370,10370,10370,10370,0
|
|
20240216,111400,362115480,10370,10370,10370,10370,0
|
|
20240216,111300,362115480,10370,10370,10370,10370,1
|
|
20240216,111200,362105110,10370,10370,10370,10370,0
|
|
20240216,111100,362105110,10370,10330,10370,10330,260
|
|
20240216,111000,359419270,10370,10370,10370,10370,29
|
|
20240216,110900,359118540,10370,10370,10370,10370,1
|
|
20240216,110800,359108170,10330,10330,10330,10330,0
|
|
20240216,110700,359108170,10330,10330,10330,10330,349
|
|
20240216,110600,355503000,10370,10370,10370,10370,0
|
|
20240216,110500,355503000,10370,10330,10370,10330,201
|
|
20240216,110400,353426630,10320,10320,10320,10320,0
|
|
20240216,110300,353426630,10320,10320,10320,10320,0
|
|
20240216,110200,353426630,10320,10320,10320,10320,0
|
|
20240216,110100,353426630,10320,10330,10330,10320,191
|
|
20240216,110000,351453610,10330,10330,10330,10330,4
|
|
20240216,105900,351412290,10370,10370,10370,10370,0
|
|
20240216,105800,351412290,10370,10360,10370,10360,133
|
|
20240216,105700,350034020,10360,10360,10360,10360,132
|
|
20240216,105600,348666500,10360,10350,10360,10350,51
|
|
20240216,105500,348138640,10360,10360,10360,10360,0
|
|
20240216,105400,348138640,10360,10360,10360,10360,0
|
|
20240216,105300,348138640,10360,10360,10360,10360,0
|
|
20240216,105200,348138640,10360,10360,10360,10360,1
|
|
20240216,105100,348128280,10360,10320,10360,10320,203
|
|
20240216,105000,346033200,10360,10360,10360,10360,0
|
|
20240216,104900,346033200,10360,10360,10360,10360,0
|
|
20240216,104800,346033200,10360,10360,10360,10360,1
|
|
20240216,104700,346022840,10350,10350,10350,10350,0
|
|
20240216,104600,346022840,10350,10350,10350,10350,55
|
|
20240216,104500,345453590,10360,10360,10360,10360,1
|
|
20240216,104400,345443230,10310,10320,10320,10310,1000
|
|
20240216,104300,335129210,10360,10360,10360,10360,10
|
|
20240216,104200,335025610,10360,10340,10360,10340,91
|
|
20240216,104100,334084370,10320,10340,10340,10320,505
|
|
20240216,104000,328872670,10320,10320,10320,10320,0
|
|
20240216,103900,328872670,10320,10320,10320,10320,27
|
|
20240216,103800,328594030,10340,10320,10340,10320,87
|
|
20240216,103700,327695520,10330,10320,10330,10320,369
|
|
20240216,103600,323886520,10320,10320,10320,10320,0
|
|
20240216,103500,323886520,10320,10320,10320,10320,16
|
|
20240216,103400,323721400,10320,10320,10320,10320,0
|
|
20240216,103300,323721400,10320,10320,10320,10320,0
|
|
20240216,103200,323721400,10320,10320,10320,10320,40
|
|
20240216,103100,323308600,10320,10320,10320,10320,0
|
|
20240216,103000,323308600,10320,10320,10320,10320,201
|
|
20240216,102900,321234280,10320,10320,10320,10320,0
|
|
20240216,102800,321234280,10320,10320,10320,10320,0
|
|
20240216,102700,321234280,10320,10320,10320,10320,305
|
|
20240216,102600,318086680,10320,10320,10320,10320,31
|
|
20240216,102500,317766760,10330,10330,10330,10330,0
|
|
20240216,102400,317766760,10330,10330,10330,10330,0
|
|
20240216,102300,317766760,10330,10330,10330,10330,0
|
|
20240216,102200,317766760,10330,10330,10330,10330,73
|
|
20240216,102100,317012670,10330,10330,10330,10330,34
|
|
20240216,102000,316661450,10340,10340,10340,10340,10
|
|
20240216,101900,316558050,10350,10350,10350,10350,19
|
|
20240216,101800,316361400,10350,10350,10350,10350,0
|
|
20240216,101700,316361400,10350,10350,10350,10350,0
|
|
20240216,101600,316361400,10350,10350,10350,10350,7
|
|
20240216,101500,316288950,10330,10350,10350,10330,2019
|
|
20240216,101400,295403350,10340,10350,10350,10340,563
|
|
20240216,101300,289576500,10350,10350,10350,10350,0
|
|
20240216,101200,289576500,10350,10320,10370,10320,7
|
|
20240216,101100,289504060,10310,10300,10310,10300,1307
|
|
20240216,101000,276041520,10270,10270,10270,10270,1
|
|
20240216,100900,276031250,10300,10270,10300,10230,2001
|
|
20240216,100800,255529080,10260,10280,10280,10260,1367
|
|
20240216,100700,241483830,10280,10280,10280,10280,11
|
|
20240216,100600,241370750,10270,10290,10290,10270,1034
|
|
20240216,100500,230747320,10290,10310,10310,10280,1013
|
|
20240216,100400,220327810,10290,10300,10300,10290,1130
|
|
20240216,100300,208698950,10300,10330,10330,10300,2000
|
|
20240216,100200,188081930,10320,10320,10320,10320,0
|
|
20240216,100100,188081930,10320,10330,10330,10320,626
|
|
20240216,100000,181618390,10330,10340,10340,10330,1000
|
|
20240216,095900,171287480,10340,10350,10350,10340,1027
|
|
20240216,095800,160668120,10350,10350,10350,10350,16
|
|
20240216,095700,160502520,10350,10360,10360,10350,462
|
|
20240216,095600,155719680,10350,10350,10350,10350,0
|
|
20240216,095500,155719680,10350,10350,10350,10350,0
|
|
20240216,095400,155719680,10350,10350,10350,10350,100
|
|
20240216,095300,154684680,10350,10370,10370,10350,926
|
|
20240216,095200,145099390,10390,10390,10390,10390,0
|
|
20240216,095100,145099390,10390,10390,10390,10390,0
|
|
20240216,095000,145099390,10390,10390,10390,10390,1
|
|
20240216,094900,145089000,10350,10350,10350,10350,129
|
|
20240216,094800,143753850,10390,10360,10390,10350,807
|
|
20240216,094700,135399990,10360,10360,10360,10360,3
|
|
20240216,094600,135368910,10390,10370,10390,10360,6
|
|
20240216,094500,135306700,10370,10370,10370,10370,0
|
|
20240216,094400,135306700,10370,10370,10370,10370,0
|
|
20240216,094300,135306700,10370,10370,10370,10370,0
|
|
20240216,094200,135306700,10370,10370,10370,10370,60
|
|
20240216,094100,134684500,10350,10350,10350,10350,0
|
|
20240216,094000,134684500,10350,10350,10350,10350,0
|
|
20240216,093900,134684500,10350,10350,10350,10350,6
|
|
20240216,093800,134622400,10400,10400,10400,10400,2
|
|
20240216,093700,134601600,10400,10350,10400,10350,22
|
|
20240216,093600,134373810,10340,10340,10340,10340,0
|
|
20240216,093500,134373810,10340,10340,10340,10340,0
|
|
20240216,093400,134373810,10340,10340,10340,10340,0
|
|
20240216,093300,134373810,10340,10340,10340,10340,25
|
|
20240216,093200,134115310,10350,10350,10350,10350,0
|
|
20240216,093100,134115310,10350,10350,10350,10350,53
|
|
20240216,093000,133566760,10350,10350,10350,10350,3
|
|
20240216,092900,133535710,10350,10350,10350,10350,0
|
|
20240216,092800,133535710,10350,10350,10350,10350,44
|
|
20240216,092700,133080310,10350,10350,10350,10350,0
|
|
20240216,092600,133080310,10350,10350,10350,10350,150
|
|
20240216,092500,131527810,10350,10350,10350,10350,20
|
|
20240216,092400,131320810,10340,10350,10350,10340,1800
|
|
20240216,092300,112693810,10360,10370,10370,10340,4591
|
|
20240216,092200,65137520,10360,10360,10360,10360,50
|
|
20240216,092100,64619520,10350,10360,10360,10350,471
|
|
20240216,092000,59744270,10360,10360,10360,10360,33
|
|
20240216,091900,59402390,10350,10350,10350,10350,0
|
|
20240216,091800,59402390,10350,10350,10350,10350,0
|
|
20240216,091700,59402390,10350,10360,10360,10350,650
|
|
20240216,091600,52671990,10350,10350,10350,10350,30
|
|
20240216,091500,52361490,10390,10350,10390,10350,586
|
|
20240216,091400,46285000,10350,10350,10350,10350,2
|
|
20240216,091300,46264300,10400,10380,10400,10380,101
|
|
20240216,091200,45215900,10380,10400,10400,10380,2105
|
|
20240216,091100,23330590,10400,10410,10410,10400,803
|
|
20240216,091000,14976390,10420,10420,10420,10420,20
|
|
20240216,090900,14767990,10480,10420,10480,10400,505
|
|
20240216,090800,9508670,10430,10430,10430,10430,50
|
|
20240216,090700,8987170,10420,10420,10420,10420,0
|
|
20240216,090600,8987170,10420,10420,10420,10420,5
|
|
20240216,090500,8935070,10420,10420,10420,10420,3
|
|
20240216,090400,8903810,10400,10400,10400,10400,100
|
|
20240216,090300,7863810,10420,10420,10420,10420,50
|
|
20240216,090200,7342810,10420,10390,10420,10390,51
|
|
20240216,090100,6811420,10430,10430,10430,10430,0
|
|
20240216,090000,6811420,10430,10490,10490,10430,652
|