656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195300,443772140,13630,13630,13630,13630,469
|
|
20240216,195200,443772140,13630,13630,13630,13630,0
|
|
20240216,195100,443772140,13630,13630,13630,13630,0
|
|
20240216,195000,443772140,13630,13630,13630,13630,0
|
|
20240216,194900,443772140,13630,13630,13630,13630,0
|
|
20240216,194800,443772140,13630,13630,13630,13630,0
|
|
20240216,194700,443772140,13630,13630,13630,13630,0
|
|
20240216,194600,443772140,13630,13630,13630,13630,0
|
|
20240216,194500,443772140,13630,13630,13630,13630,0
|
|
20240216,194400,443772140,13630,13630,13630,13630,0
|
|
20240216,194300,443772140,13630,13630,13630,13630,0
|
|
20240216,194200,443772140,13630,13630,13630,13630,0
|
|
20240216,194100,443772140,13630,13630,13630,13630,0
|
|
20240216,194000,443772140,13630,13630,13630,13630,0
|
|
20240216,193900,443772140,13630,13630,13630,13630,0
|
|
20240216,193800,443772140,13630,13630,13630,13630,0
|
|
20240216,193700,443772140,13630,13630,13630,13630,0
|
|
20240216,193600,443772140,13630,13630,13630,13630,0
|
|
20240216,193500,443772140,13630,13630,13630,13630,0
|
|
20240216,193400,443772140,13630,13630,13630,13630,0
|
|
20240216,193300,443772140,13630,13630,13630,13630,0
|
|
20240216,193200,443772140,13630,13630,13630,13630,0
|
|
20240216,193100,443772140,13630,13630,13630,13630,0
|
|
20240216,193000,443772140,13630,13630,13630,13630,0
|
|
20240216,192900,443772140,13630,13630,13630,13630,0
|
|
20240216,192800,443772140,13630,13630,13630,13630,0
|
|
20240216,192700,443772140,13630,13630,13630,13630,0
|
|
20240216,192600,443772140,13630,13630,13630,13630,0
|
|
20240216,192500,443772140,13630,13630,13630,13630,0
|
|
20240216,192400,443772140,13630,13630,13630,13630,0
|
|
20240216,192300,443772140,13630,13630,13630,13630,469
|
|
20240216,192200,443772140,13630,13630,13630,13630,0
|
|
20240216,192100,443772140,13630,13630,13630,13630,0
|
|
20240216,192000,443772140,13630,13630,13630,13630,0
|
|
20240216,191900,443772140,13630,13630,13630,13630,0
|
|
20240216,191800,443772140,13630,13630,13630,13630,0
|
|
20240216,191700,443772140,13630,13630,13630,13630,0
|
|
20240216,191600,443772140,13630,13630,13630,13630,0
|
|
20240216,191500,443772140,13630,13630,13630,13630,0
|
|
20240216,191400,443772140,13630,13630,13630,13630,0
|
|
20240216,191300,443772140,13630,13630,13630,13630,0
|
|
20240216,191200,443772140,13630,13630,13630,13630,0
|
|
20240216,191100,443772140,13630,13630,13630,13630,0
|
|
20240216,191000,443772140,13630,13630,13630,13630,0
|
|
20240216,190900,443772140,13630,13630,13630,13630,0
|
|
20240216,190800,443772140,13630,13630,13630,13630,0
|
|
20240216,190700,443772140,13630,13630,13630,13630,0
|
|
20240216,190600,443772140,13630,13630,13630,13630,0
|
|
20240216,190500,443772140,13630,13630,13630,13630,0
|
|
20240216,190400,443772140,13630,13630,13630,13630,0
|
|
20240216,190300,443772140,13630,13630,13630,13630,0
|
|
20240216,190200,443772140,13630,13630,13630,13630,0
|
|
20240216,190100,443772140,13630,13630,13630,13630,0
|
|
20240216,190000,443772140,13630,13630,13630,13630,0
|
|
20240216,185900,443772140,13630,13630,13630,13630,0
|
|
20240216,185800,443772140,13630,13630,13630,13630,0
|
|
20240216,185700,443772140,13630,13630,13630,13630,0
|
|
20240216,185600,443772140,13630,13630,13630,13630,0
|
|
20240216,185500,443772140,13630,13630,13630,13630,0
|
|
20240216,185400,443772140,13630,13630,13630,13630,0
|
|
20240216,185300,443772140,13630,13630,13630,13630,469
|
|
20240216,185200,443772140,13630,13630,13630,13630,0
|
|
20240216,185100,443772140,13630,13630,13630,13630,0
|
|
20240216,185000,443772140,13630,13630,13630,13630,0
|
|
20240216,184900,443772140,13630,13630,13630,13630,0
|
|
20240216,184800,443772140,13630,13630,13630,13630,0
|
|
20240216,184700,443772140,13630,13630,13630,13630,0
|
|
20240216,184600,443772140,13630,13630,13630,13630,0
|
|
20240216,184500,443772140,13630,13630,13630,13630,0
|
|
20240216,184400,443772140,13630,13630,13630,13630,0
|
|
20240216,184300,443772140,13630,13630,13630,13630,0
|
|
20240216,184200,443772140,13630,13630,13630,13630,0
|
|
20240216,184100,443772140,13630,13630,13630,13630,0
|
|
20240216,184000,443772140,13630,13630,13630,13630,0
|
|
20240216,183900,443772140,13630,13630,13630,13630,0
|
|
20240216,183800,443772140,13630,13630,13630,13630,0
|
|
20240216,183700,443772140,13630,13630,13630,13630,0
|
|
20240216,183600,443772140,13630,13630,13630,13630,0
|
|
20240216,183500,443772140,13630,13630,13630,13630,0
|
|
20240216,183400,443772140,13630,13630,13630,13630,0
|
|
20240216,183300,443772140,13630,13630,13630,13630,0
|
|
20240216,183200,443772140,13630,13630,13630,13630,0
|
|
20240216,183100,443772140,13630,13630,13630,13630,0
|
|
20240216,183000,443772140,13630,13630,13630,13630,0
|
|
20240216,182900,443772140,13630,13630,13630,13630,0
|
|
20240216,182800,443772140,13630,13630,13630,13630,0
|
|
20240216,182700,443772140,13630,13630,13630,13630,0
|
|
20240216,182600,443772140,13630,13630,13630,13630,0
|
|
20240216,182500,443772140,13630,13630,13630,13630,0
|
|
20240216,182400,443772140,13630,13630,13630,13630,0
|
|
20240216,182300,443772140,13630,13630,13630,13630,469
|
|
20240216,182200,443772140,13630,13630,13630,13630,0
|
|
20240216,182100,443772140,13630,13630,13630,13630,0
|
|
20240216,182000,443772140,13630,13630,13630,13630,0
|
|
20240216,181900,443772140,13630,13630,13630,13630,0
|
|
20240216,181800,443772140,13630,13630,13630,13630,0
|
|
20240216,181700,443772140,13630,13630,13630,13630,0
|
|
20240216,181600,443772140,13630,13630,13630,13630,0
|
|
20240216,181500,443772140,13630,13630,13630,13630,0
|
|
20240216,181400,443772140,13630,13630,13630,13630,0
|
|
20240216,181300,443772140,13630,13630,13630,13630,0
|
|
20240216,181200,443772140,13630,13630,13630,13630,0
|
|
20240216,181100,443772140,13630,13630,13630,13630,0
|
|
20240216,181000,443772140,13630,13630,13630,13630,0
|
|
20240216,180900,443772140,13630,13630,13630,13630,0
|
|
20240216,180800,443772140,13630,13630,13630,13630,0
|
|
20240216,180700,443772140,13630,13630,13630,13630,0
|
|
20240216,180600,443772140,13630,13630,13630,13630,0
|
|
20240216,180500,443772140,13630,13630,13630,13630,0
|
|
20240216,180400,443772140,13630,13630,13630,13630,0
|
|
20240216,180300,443772140,13630,13630,13630,13630,0
|
|
20240216,180200,443772140,13630,13630,13630,13630,0
|
|
20240216,180100,443772140,13630,13630,13630,13630,0
|
|
20240216,180000,443772140,13630,13630,13630,13630,0
|
|
20240216,175900,443772140,13630,13630,13630,13630,0
|
|
20240216,175800,443772140,13630,13630,13630,13630,0
|
|
20240216,175700,443772140,13630,13630,13630,13630,0
|
|
20240216,175600,443772140,13630,13630,13630,13630,0
|
|
20240216,175500,443772140,13630,13630,13630,13630,0
|
|
20240216,175400,443772140,13630,13630,13630,13630,0
|
|
20240216,175300,443772140,13630,13630,13630,13630,469
|
|
20240216,175200,443772140,13630,13630,13630,13630,0
|
|
20240216,175100,443772140,13630,13630,13630,13630,0
|
|
20240216,175000,443772140,13630,13630,13630,13630,0
|
|
20240216,174900,443772140,13630,13630,13630,13630,0
|
|
20240216,174800,443772140,13630,13630,13630,13630,0
|
|
20240216,174700,443772140,13630,13630,13630,13630,0
|
|
20240216,174600,443772140,13630,13630,13630,13630,0
|
|
20240216,174500,443772140,13630,13630,13630,13630,0
|
|
20240216,174400,443772140,13630,13630,13630,13630,0
|
|
20240216,174300,443772140,13630,13630,13630,13630,0
|
|
20240216,174200,443772140,13630,13630,13630,13630,0
|
|
20240216,174100,443772140,13630,13630,13630,13630,0
|
|
20240216,174000,443772140,13630,13630,13630,13630,0
|
|
20240216,173900,443772140,13630,13630,13630,13630,0
|
|
20240216,173800,443772140,13630,13630,13630,13630,0
|
|
20240216,173700,443772140,13630,13630,13630,13630,0
|
|
20240216,173600,443772140,13630,13630,13630,13630,0
|
|
20240216,173500,443772140,13630,13630,13630,13630,0
|
|
20240216,173400,443772140,13630,13630,13630,13630,0
|
|
20240216,173300,443772140,13630,13630,13630,13630,0
|
|
20240216,173200,443772140,13630,13630,13630,13630,0
|
|
20240216,173100,443772140,13630,13630,13630,13630,0
|
|
20240216,173000,443772140,13630,13630,13630,13630,0
|
|
20240216,172900,443772140,13630,13630,13630,13630,0
|
|
20240216,172800,443772140,13630,13630,13630,13630,0
|
|
20240216,172700,443772140,13630,13630,13630,13630,0
|
|
20240216,172600,443772140,13630,13630,13630,13630,0
|
|
20240216,172500,443772140,13630,13630,13630,13630,0
|
|
20240216,172400,443772140,13630,13630,13630,13630,0
|
|
20240216,172300,443772140,13630,13630,13630,13630,469
|
|
20240216,172200,443772140,13630,13630,13630,13630,0
|
|
20240216,172100,443772140,13630,13630,13630,13630,0
|
|
20240216,172000,443772140,13630,13630,13630,13630,0
|
|
20240216,171900,443772140,13630,13630,13630,13630,0
|
|
20240216,171800,443772140,13630,13630,13630,13630,0
|
|
20240216,171700,443772140,13630,13630,13630,13630,0
|
|
20240216,171600,443772140,13630,13630,13630,13630,0
|
|
20240216,171500,443772140,13630,13630,13630,13630,0
|
|
20240216,171400,443772140,13630,13630,13630,13630,0
|
|
20240216,171300,443772140,13630,13630,13630,13630,0
|
|
20240216,171200,443772140,13630,13630,13630,13630,0
|
|
20240216,171100,443772140,13630,13630,13630,13630,0
|
|
20240216,171000,443772140,13630,13630,13630,13630,0
|
|
20240216,170900,443772140,13630,13630,13630,13630,0
|
|
20240216,170800,443772140,13630,13630,13630,13630,0
|
|
20240216,170700,443772140,13630,13630,13630,13630,0
|
|
20240216,170600,443772140,13630,13630,13630,13630,0
|
|
20240216,170500,443772140,13630,13630,13630,13630,0
|
|
20240216,170400,443772140,13630,13630,13630,13630,0
|
|
20240216,170300,443772140,13630,13630,13630,13630,0
|
|
20240216,170200,443772140,13630,13630,13630,13630,0
|
|
20240216,170100,443772140,13630,13630,13630,13630,0
|
|
20240216,170000,443772140,13630,13630,13630,13630,0
|
|
20240216,165900,443772140,13630,13630,13630,13630,0
|
|
20240216,165800,443772140,13630,13630,13630,13630,0
|
|
20240216,165700,443772140,13630,13630,13630,13630,0
|
|
20240216,165600,443772140,13630,13630,13630,13630,0
|
|
20240216,165500,443772140,13630,13630,13630,13630,0
|
|
20240216,165400,443772140,13630,13630,13630,13630,0
|
|
20240216,165300,443772140,13630,13630,13630,13630,469
|
|
20240216,165200,443772140,13630,13630,13630,13630,0
|
|
20240216,165100,443772140,13630,13630,13630,13630,0
|
|
20240216,165000,443772140,13630,13630,13630,13630,0
|
|
20240216,164900,443772140,13630,13630,13630,13630,0
|
|
20240216,164800,443772140,13630,13630,13630,13630,0
|
|
20240216,164700,443772140,13630,13630,13630,13630,0
|
|
20240216,164600,443772140,13630,13630,13630,13630,0
|
|
20240216,164500,443772140,13630,13630,13630,13630,0
|
|
20240216,164400,443772140,13630,13630,13630,13630,0
|
|
20240216,164300,443772140,13630,13630,13630,13630,0
|
|
20240216,164200,443772140,13630,13630,13630,13630,0
|
|
20240216,164100,443772140,13630,13630,13630,13630,0
|
|
20240216,164000,443772140,13630,13630,13630,13630,0
|
|
20240216,163900,443772140,13630,13630,13630,13630,0
|
|
20240216,163800,443772140,13630,13630,13630,13630,0
|
|
20240216,163700,443772140,13630,13630,13630,13630,0
|
|
20240216,163600,443772140,13630,13630,13630,13630,0
|
|
20240216,163500,443772140,13630,13630,13630,13630,0
|
|
20240216,163400,443772140,13630,13630,13630,13630,0
|
|
20240216,163300,443772140,13630,13630,13630,13630,0
|
|
20240216,163200,443772140,13630,13630,13630,13630,0
|
|
20240216,163100,443772140,13630,13630,13630,13630,0
|
|
20240216,163000,443772140,13630,13630,13630,13630,0
|
|
20240216,162900,443772140,13630,13630,13630,13630,0
|
|
20240216,162800,443772140,13630,13630,13630,13630,0
|
|
20240216,162700,443772140,13630,13630,13630,13630,0
|
|
20240216,162600,443772140,13630,13630,13630,13630,0
|
|
20240216,162500,443772140,13630,13630,13630,13630,0
|
|
20240216,162400,443772140,13630,13630,13630,13630,0
|
|
20240216,162300,443772140,13630,13630,13630,13630,469
|
|
20240216,162200,443772140,13630,13630,13630,13630,0
|
|
20240216,162100,443772140,13630,13630,13630,13630,0
|
|
20240216,162000,443772140,13630,13630,13630,13630,0
|
|
20240216,161900,443772140,13630,13630,13630,13630,0
|
|
20240216,161800,443772140,13630,13630,13630,13630,0
|
|
20240216,161700,443772140,13630,13630,13630,13630,0
|
|
20240216,161600,443772140,13630,13630,13630,13630,0
|
|
20240216,161500,443772140,13630,13630,13630,13630,0
|
|
20240216,161400,443772140,13630,13630,13630,13630,0
|
|
20240216,161300,443772140,13630,13630,13630,13630,0
|
|
20240216,161200,443772140,13630,13630,13630,13630,0
|
|
20240216,161100,443772140,13630,13630,13630,13630,0
|
|
20240216,161000,443772140,13630,13630,13630,13630,0
|
|
20240216,160900,443772140,13630,13630,13630,13630,0
|
|
20240216,160800,443772140,13630,13630,13630,13630,0
|
|
20240216,160700,443772140,13630,13630,13630,13630,0
|
|
20240216,160600,443772140,13630,13630,13630,13630,0
|
|
20240216,160500,443772140,13630,13630,13630,13630,0
|
|
20240216,160400,443772140,13630,13630,13630,13630,0
|
|
20240216,160300,443772140,13630,13630,13630,13630,0
|
|
20240216,160200,443772140,13630,13630,13630,13630,0
|
|
20240216,160100,443772140,13630,13630,13630,13630,0
|
|
20240216,160000,443772140,13630,13630,13630,13630,0
|
|
20240216,155900,443772140,13630,13630,13630,13630,0
|
|
20240216,155800,443772140,13630,13630,13630,13630,0
|
|
20240216,155700,443772140,13630,13630,13630,13630,0
|
|
20240216,155600,443772140,13630,13630,13630,13630,0
|
|
20240216,155500,443772140,13630,13630,13630,13630,0
|
|
20240216,155400,443772140,13630,13630,13630,13630,0
|
|
20240216,155300,443772140,13630,13630,13630,13630,469
|
|
20240216,155200,443772140,13630,13630,13630,13630,0
|
|
20240216,155100,443772140,13630,13630,13630,13630,0
|
|
20240216,155000,443772140,13630,13630,13630,13630,0
|
|
20240216,154900,443772140,13630,13630,13630,13630,0
|
|
20240216,154800,443772140,13630,13630,13630,13630,0
|
|
20240216,154700,443772140,13630,13630,13630,13630,0
|
|
20240216,154600,443772140,13630,13630,13630,13630,0
|
|
20240216,154500,443772140,13630,13630,13630,13630,0
|
|
20240216,154400,443772140,13630,13630,13630,13630,0
|
|
20240216,154300,443772140,13630,13630,13630,13630,0
|
|
20240216,154200,443772140,13630,13630,13630,13630,0
|
|
20240216,154100,443772140,13630,13630,13630,13630,0
|
|
20240216,154000,443772140,13630,13630,13630,13630,0
|
|
20240216,153900,443772140,13630,13630,13630,13630,0
|
|
20240216,153800,443772140,13630,13630,13630,13630,0
|
|
20240216,153700,443772140,13630,13630,13630,13630,0
|
|
20240216,153600,443772140,13630,13630,13630,13630,0
|
|
20240216,153500,443772140,13630,13630,13630,13630,0
|
|
20240216,153400,443772140,13630,13630,13630,13630,0
|
|
20240216,153300,443772140,13630,13630,13630,13630,0
|
|
20240216,153200,443772140,13630,13630,13630,13630,0
|
|
20240216,153100,443772140,13630,13630,13630,13630,0
|
|
20240216,153000,443772140,13630,13630,13630,13630,469
|
|
20240216,152900,437379670,13650,13650,13650,13650,0
|
|
20240216,152800,437379670,13650,13650,13650,13650,0
|
|
20240216,152700,437379670,13650,13650,13650,13650,0
|
|
20240216,152600,437379670,13650,13650,13650,13650,0
|
|
20240216,152500,437379670,13650,13650,13650,13650,0
|
|
20240216,152400,437379670,13650,13650,13650,13650,0
|
|
20240216,152300,437379670,13650,13650,13650,13650,0
|
|
20240216,152200,437379670,13650,13650,13650,13650,0
|
|
20240216,152100,437379670,13650,13650,13650,13650,0
|
|
20240216,152000,437379670,13650,13650,13650,13650,0
|
|
20240216,151900,437379670,13650,13690,13690,13650,23
|
|
20240216,151800,437065360,13650,13630,13650,13630,148
|
|
20240216,151700,435046510,13630,13630,13630,13630,6
|
|
20240216,151600,434964730,13630,13630,13630,13630,8
|
|
20240216,151500,434855690,13630,13650,13650,13630,453
|
|
20240216,151400,428678140,13650,13650,13650,13650,3
|
|
20240216,151300,428637190,13650,13650,13650,13650,6
|
|
20240216,151200,428555290,13650,13670,13680,13650,15
|
|
20240216,151100,428350250,13670,13650,13670,13650,4
|
|
20240216,151000,428295630,13650,13670,13670,13650,5
|
|
20240216,150900,428227340,13650,13650,13660,13650,152
|
|
20240216,150800,426151780,13690,13700,13700,13690,285
|
|
20240216,150700,422247840,13700,13700,13700,13700,4
|
|
20240216,150600,422193040,13700,13700,13700,13700,56
|
|
20240216,150500,421425840,13700,13700,13700,13700,3
|
|
20240216,150400,421384740,13700,13700,13700,13700,3
|
|
20240216,150300,421343640,13730,13700,13730,13700,174
|
|
20240216,150200,418959540,13700,13710,13710,13700,106
|
|
20240216,150100,417506540,13700,13700,13700,13700,3
|
|
20240216,150000,417465440,13700,13700,13700,13700,54
|
|
20240216,145900,416725640,13710,13710,13710,13710,21
|
|
20240216,145800,416437730,13710,13710,13710,13710,3
|
|
20240216,145700,416396600,13730,13700,13730,13700,401
|
|
20240216,145600,410900000,13700,13700,13700,13700,124
|
|
20240216,145500,409201200,13690,13690,13690,13690,107
|
|
20240216,145400,407736370,13690,13700,13700,13690,135
|
|
20240216,145300,405887900,13700,13700,13700,13700,219
|
|
20240216,145200,402887600,13700,13700,13700,13700,3
|
|
20240216,145100,402846500,13700,13700,13700,13700,23
|
|
20240216,145000,402531400,13740,13740,13740,13740,331
|
|
20240216,144900,397983460,13740,13740,13740,13740,13
|
|
20240216,144800,397804840,13740,13740,13740,13740,16
|
|
20240216,144700,397585000,13770,13770,13770,13770,32
|
|
20240216,144600,397144360,13740,13740,13740,13740,4
|
|
20240216,144500,397089400,13740,13740,13740,13740,0
|
|
20240216,144400,397089400,13740,13740,13740,13740,299
|
|
20240216,144300,392981140,13740,13760,13760,13740,298
|
|
20240216,144200,388885300,13760,13780,13800,13760,976
|
|
20240216,144100,375440030,13770,13770,13770,13770,86
|
|
20240216,144000,374255810,13770,13740,13770,13740,642
|
|
20240216,143900,365424820,13740,13740,13740,13740,0
|
|
20240216,143800,365424820,13740,13730,13740,13730,137
|
|
20240216,143700,363543760,13700,13700,13700,13700,0
|
|
20240216,143600,363543760,13700,13700,13700,13700,0
|
|
20240216,143500,363543760,13700,13700,13700,13700,564
|
|
20240216,143400,355816960,13730,13730,13730,13730,41
|
|
20240216,143300,355254030,13730,13730,13730,13730,71
|
|
20240216,143200,354279200,13700,13700,13700,13700,1619
|
|
20240216,143100,332098900,13700,13700,13700,13700,20
|
|
20240216,143000,331824900,13690,13690,13690,13690,4
|
|
20240216,142900,331770140,13690,13690,13690,13690,31
|
|
20240216,142800,331345750,13690,13690,13690,13690,50
|
|
20240216,142700,330661250,13690,13690,13690,13690,0
|
|
20240216,142600,330661250,13690,13690,13690,13690,148
|
|
20240216,142500,328635130,13680,13690,13690,13680,16
|
|
20240216,142400,328416160,13680,13680,13680,13680,53
|
|
20240216,142300,327691120,13680,13680,13680,13680,0
|
|
20240216,142200,327691120,13680,13680,13680,13680,10
|
|
20240216,142100,327554320,13680,13670,13680,13670,530
|
|
20240216,142000,320306090,13670,13670,13670,13670,0
|
|
20240216,141900,320306090,13670,13670,13670,13670,33
|
|
20240216,141800,319854980,13680,13680,13680,13680,0
|
|
20240216,141700,319854980,13680,13680,13680,13680,0
|
|
20240216,141600,319854980,13680,13680,13680,13680,0
|
|
20240216,141500,319854980,13680,13680,13680,13680,66
|
|
20240216,141400,318952100,13680,13680,13680,13680,0
|
|
20240216,141300,318952100,13680,13680,13680,13680,0
|
|
20240216,141200,318952100,13680,13680,13680,13680,32
|
|
20240216,141100,318514340,13680,13680,13680,13680,0
|
|
20240216,141000,318514340,13680,13680,13680,13680,201
|
|
20240216,140900,315764660,13690,13690,13690,13690,40
|
|
20240216,140800,315217060,13690,13690,13690,13690,45
|
|
20240216,140700,314601010,13680,13650,13680,13650,814
|
|
20240216,140600,303468250,13630,13630,13630,13630,144
|
|
20240216,140500,301505530,13630,13630,13630,13630,0
|
|
20240216,140400,301505530,13630,13630,13630,13630,200
|
|
20240216,140300,298779530,13650,13650,13650,13650,0
|
|
20240216,140200,298779530,13650,13650,13650,13650,66
|
|
20240216,140100,297878630,13650,13650,13650,13650,0
|
|
20240216,140000,297878630,13650,13650,13650,13650,0
|
|
20240216,135900,297878630,13650,13650,13650,13650,0
|
|
20240216,135800,297878630,13650,13650,13650,13650,32
|
|
20240216,135700,297441830,13650,13650,13650,13650,0
|
|
20240216,135600,297441830,13650,13650,13650,13650,0
|
|
20240216,135500,297441830,13650,13650,13650,13650,44
|
|
20240216,135400,296841230,13630,13630,13630,13630,0
|
|
20240216,135300,296841230,13630,13630,13630,13630,0
|
|
20240216,135200,296841230,13630,13630,13630,13630,0
|
|
20240216,135100,296841230,13630,13630,13630,13630,0
|
|
20240216,135000,296841230,13630,13630,13630,13630,0
|
|
20240216,134900,296841230,13630,13630,13630,13630,0
|
|
20240216,134800,296841230,13630,13620,13640,13620,772
|
|
20240216,134700,286317270,13620,13620,13620,13620,13
|
|
20240216,134600,286140210,13630,13620,13630,13620,201
|
|
20240216,134500,283400590,13620,13620,13620,13620,20
|
|
20240216,134400,283128190,13620,13620,13620,13620,8
|
|
20240216,134300,283019230,13610,13610,13610,13610,1
|
|
20240216,134200,283005620,13610,13610,13610,13610,0
|
|
20240216,134100,283005620,13610,13620,13620,13610,41
|
|
20240216,134000,282447280,13620,13620,13620,13620,0
|
|
20240216,133900,282447280,13620,13620,13620,13620,0
|
|
20240216,133800,282447280,13620,13620,13620,13620,0
|
|
20240216,133700,282447280,13620,13620,13620,13620,33
|
|
20240216,133600,281997820,13620,13620,13620,13620,0
|
|
20240216,133500,281997820,13620,13620,13620,13620,0
|
|
20240216,133400,281997820,13620,13620,13620,13620,25
|
|
20240216,133300,281657320,13610,13610,13610,13610,0
|
|
20240216,133200,281657320,13610,13610,13610,13610,1
|
|
20240216,133100,281643710,13610,13610,13610,13610,5
|
|
20240216,133000,281575660,13620,13620,13620,13620,38
|
|
20240216,132900,281058100,13620,13620,13620,13620,0
|
|
20240216,132800,281058100,13620,13620,13620,13620,0
|
|
20240216,132700,281058100,13620,13620,13620,13620,36
|
|
20240216,132600,280567780,13610,13610,13610,13610,0
|
|
20240216,132500,280567780,13610,13610,13610,13610,0
|
|
20240216,132400,280567780,13610,13610,13610,13610,1
|
|
20240216,132300,280554170,13610,13610,13610,13610,300
|
|
20240216,132200,276471170,13610,13610,13610,13610,0
|
|
20240216,132100,276471170,13610,13610,13610,13610,0
|
|
20240216,132000,276471170,13610,13610,13610,13610,0
|
|
20240216,131900,276471170,13610,13610,13610,13610,0
|
|
20240216,131800,276471170,13610,13610,13610,13610,0
|
|
20240216,131700,276471170,13610,13610,13610,13610,0
|
|
20240216,131600,276471170,13610,13610,13610,13610,0
|
|
20240216,131500,276471170,13610,13610,13610,13610,1
|
|
20240216,131400,276457560,13610,13610,13610,13610,0
|
|
20240216,131300,276457560,13610,13600,13610,13600,207
|
|
20240216,131200,273640840,13600,13600,13600,13600,0
|
|
20240216,131100,273640840,13600,13600,13600,13600,0
|
|
20240216,131000,273640840,13600,13600,13600,13600,41
|
|
20240216,130900,273083240,13610,13610,13610,13610,0
|
|
20240216,130800,273083240,13610,13610,13610,13610,167
|
|
20240216,130700,270810370,13610,13610,13610,13610,20
|
|
20240216,130600,270538170,13610,13610,13610,13610,0
|
|
20240216,130500,270538170,13610,13610,13610,13610,2
|
|
20240216,130400,270510950,13630,13630,13630,13630,0
|
|
20240216,130300,270510950,13630,13630,13630,13630,33
|
|
20240216,130200,270061160,13610,13610,13610,13610,6
|
|
20240216,130100,269979500,13610,13610,13610,13610,0
|
|
20240216,130000,269979500,13610,13610,13610,13610,2
|
|
20240216,125900,269952280,13610,13610,13610,13610,0
|
|
20240216,125800,269952280,13610,13610,13610,13610,215
|
|
20240216,125700,267026130,13610,13610,13610,13610,0
|
|
20240216,125600,267026130,13610,13610,13610,13610,35
|
|
20240216,125500,266549780,13610,13610,13610,13610,0
|
|
20240216,125400,266549780,13610,13610,13610,13610,0
|
|
20240216,125300,266549780,13610,13610,13610,13610,100
|
|
20240216,125200,265188780,13580,13610,13610,13580,50
|
|
20240216,125100,264509370,13620,13620,13620,13620,0
|
|
20240216,125000,264509370,13620,13620,13620,13620,6
|
|
20240216,124900,264427650,13620,13620,13620,13620,33
|
|
20240216,124800,263978190,13620,13620,13620,13620,0
|
|
20240216,124700,263978190,13620,13620,13620,13620,7
|
|
20240216,124600,263882850,13620,13620,13620,13620,0
|
|
20240216,124500,263882850,13620,13620,13620,13620,57
|
|
20240216,124400,263106510,13620,13620,13620,13620,0
|
|
20240216,124300,263106510,13620,13620,13620,13620,0
|
|
20240216,124200,263106510,13620,13620,13620,13620,45
|
|
20240216,124100,262493610,13630,13630,13630,13630,51
|
|
20240216,124000,261798480,13620,13620,13620,13620,90
|
|
20240216,123900,260572680,13630,13620,13630,13620,14
|
|
20240216,123800,260381960,13620,13620,13620,13620,0
|
|
20240216,123700,260381960,13620,13620,13620,13620,0
|
|
20240216,123600,260381960,13620,13610,13620,13610,37
|
|
20240216,123500,259878030,13600,13600,13600,13600,0
|
|
20240216,123400,259878030,13600,13600,13600,13600,0
|
|
20240216,123300,259878030,13600,13600,13600,13600,0
|
|
20240216,123200,259878030,13600,13600,13600,13600,1371
|
|
20240216,123100,241232430,13600,13590,13600,13590,51
|
|
20240216,123000,240538930,13600,13600,13600,13600,0
|
|
20240216,122900,240538930,13600,13600,13600,13600,0
|
|
20240216,122800,240538930,13600,13600,13600,13600,59
|
|
20240216,122700,239736530,13600,13600,13600,13600,0
|
|
20240216,122600,239736530,13600,13600,13600,13600,17
|
|
20240216,122500,239505330,13590,13590,13590,13590,483
|
|
20240216,122400,232941360,13590,13590,13590,13590,0
|
|
20240216,122300,232941360,13590,13590,13590,13590,0
|
|
20240216,122200,232941360,13590,13590,13590,13590,2
|
|
20240216,122100,232914180,13580,13580,13580,13580,0
|
|
20240216,122000,232914180,13580,13580,13580,13580,0
|
|
20240216,121900,232914180,13580,13580,13580,13580,0
|
|
20240216,121800,232914180,13580,13580,13580,13580,7
|
|
20240216,121700,232819120,13580,13580,13580,13580,113
|
|
20240216,121600,231284580,13590,13590,13590,13590,0
|
|
20240216,121500,231284580,13590,13590,13590,13590,0
|
|
20240216,121400,231284580,13590,13590,13590,13590,33
|
|
20240216,121300,230836110,13590,13590,13590,13590,1
|
|
20240216,121200,230822520,13590,13590,13590,13590,84
|
|
20240216,121100,229680960,13590,13590,13590,13590,37
|
|
20240216,121000,229178130,13590,13590,13590,13590,96
|
|
20240216,120900,227873490,13600,13600,13600,13600,0
|
|
20240216,120800,227873490,13600,13600,13600,13600,1
|
|
20240216,120700,227859890,13600,13600,13600,13600,82
|
|
20240216,120600,226744690,13600,13580,13600,13580,34
|
|
20240216,120500,226282310,13580,13570,13580,13570,388
|
|
20240216,120400,221013640,13570,13570,13570,13570,70
|
|
20240216,120300,220063740,13570,13570,13570,13570,3
|
|
20240216,120200,220023030,13560,13540,13560,13540,356
|
|
20240216,120100,215200210,13540,13540,13540,13540,0
|
|
20240216,120000,215200210,13540,13540,13540,13540,61
|
|
20240216,115900,214374270,13540,13540,13540,13540,0
|
|
20240216,115800,214374270,13540,13540,13540,13540,3
|
|
20240216,115700,214333650,13540,13540,13540,13540,15
|
|
20240216,115600,214130550,13520,13520,13520,13520,0
|
|
20240216,115500,214130550,13520,13520,13520,13520,0
|
|
20240216,115400,214130550,13520,13520,13520,13520,476
|
|
20240216,115300,207695030,13520,13520,13520,13520,0
|
|
20240216,115200,207695030,13520,13520,13520,13520,0
|
|
20240216,115100,207695030,13520,13520,13520,13520,0
|
|
20240216,115000,207695030,13520,13520,13520,13520,34
|
|
20240216,114900,207235350,13510,13510,13510,13510,94
|
|
20240216,114800,205965410,13510,13510,13510,13510,20
|
|
20240216,114700,205695210,13520,13480,13520,13480,2855
|
|
20240216,114600,167173690,13470,13470,13470,13470,0
|
|
20240216,114500,167173690,13470,13470,13470,13470,0
|
|
20240216,114400,167173690,13470,13470,13470,13470,356
|
|
20240216,114300,162378370,13440,13450,13450,13420,257
|
|
20240216,114200,158924050,13450,13450,13450,13450,0
|
|
20240216,114100,158924050,13450,13450,13450,13450,0
|
|
20240216,114000,158924050,13450,13470,13470,13440,657
|
|
20240216,113900,150090900,13470,13470,13470,13470,0
|
|
20240216,113800,150090900,13470,13470,13470,13470,0
|
|
20240216,113700,150090900,13470,13470,13470,13470,0
|
|
20240216,113600,150090900,13470,13470,13470,13470,0
|
|
20240216,113500,150090900,13470,13470,13470,13470,32
|
|
20240216,113400,149659860,13470,13470,13470,13470,0
|
|
20240216,113300,149659860,13470,13470,13470,13470,0
|
|
20240216,113200,149659860,13470,13470,13470,13470,0
|
|
20240216,113100,149659860,13470,13470,13470,13470,228
|
|
20240216,113000,146588700,13470,13470,13470,13470,0
|
|
20240216,112900,146588700,13470,13470,13470,13470,0
|
|
20240216,112800,146588700,13470,13470,13470,13470,1
|
|
20240216,112700,146575230,13480,13480,13480,13480,0
|
|
20240216,112600,146575230,13480,13480,13480,13480,43
|
|
20240216,112500,145995590,13470,13470,13470,13470,0
|
|
20240216,112400,145995590,13470,13470,13470,13470,0
|
|
20240216,112300,145995590,13470,13470,13470,13470,0
|
|
20240216,112200,145995590,13470,13470,13470,13470,0
|
|
20240216,112100,145995590,13470,13470,13470,13470,0
|
|
20240216,112000,145995590,13470,13470,13470,13470,0
|
|
20240216,111900,145995590,13470,13470,13470,13470,33
|
|
20240216,111800,145551080,13470,13470,13470,13470,0
|
|
20240216,111700,145551080,13470,13470,13470,13470,200
|
|
20240216,111600,142857080,13450,13450,13450,13450,0
|
|
20240216,111500,142857080,13450,13450,13450,13450,0
|
|
20240216,111400,142857080,13450,13450,13450,13450,0
|
|
20240216,111300,142857080,13450,13430,13450,13430,475
|
|
20240216,111200,136470230,13420,13420,13420,13420,72
|
|
20240216,111100,135503990,13440,13440,13440,13440,1
|
|
20240216,111000,135490550,13450,13450,13450,13450,1
|
|
20240216,110900,135477100,13410,13400,13410,13400,203
|
|
20240216,110800,132755330,13400,13420,13420,13390,625
|
|
20240216,110700,124381170,13430,13430,13430,13430,0
|
|
20240216,110600,124381170,13430,13430,13430,13430,0
|
|
20240216,110500,124381170,13430,13420,13430,13420,400
|
|
20240216,110400,119010660,13420,13420,13420,13420,0
|
|
20240216,110300,119010660,13420,13420,13420,13420,0
|
|
20240216,110200,119010660,13420,13420,13420,13420,33
|
|
20240216,110100,118567800,13420,13420,13420,13420,0
|
|
20240216,110000,118567800,13420,13420,13420,13420,0
|
|
20240216,105900,118567800,13420,13420,13420,13420,13
|
|
20240216,105800,118393340,13430,13430,13430,13430,33
|
|
20240216,105700,117950150,13430,13430,13430,13430,37
|
|
20240216,105600,117453240,13440,13440,13440,13440,0
|
|
20240216,105500,117453240,13440,13440,13440,13440,32
|
|
20240216,105400,117023160,13430,13430,13430,13430,0
|
|
20240216,105300,117023160,13430,13430,13430,13430,608
|
|
20240216,105200,108857720,13430,13430,13430,13430,0
|
|
20240216,105100,108857720,13430,13430,13430,13430,4
|
|
20240216,105000,108804000,13430,13430,13430,13430,0
|
|
20240216,104900,108804000,13430,13430,13430,13430,37
|
|
20240216,104800,108307090,13430,13430,13430,13430,0
|
|
20240216,104700,108307090,13430,13430,13430,13430,298
|
|
20240216,104600,104304950,13420,13420,13420,13420,0
|
|
20240216,104500,104304950,13420,13420,13420,13420,10
|
|
20240216,104400,104170750,13420,13420,13420,13420,3
|
|
20240216,104300,104130490,13430,13430,13430,13430,2
|
|
20240216,104200,104103630,13450,13450,13450,13450,0
|
|
20240216,104100,104103630,13450,13490,13490,13450,473
|
|
20240216,104000,97738150,13490,13490,13490,13490,0
|
|
20240216,103900,97738150,13490,13490,13490,13490,10
|
|
20240216,103800,97603250,13490,13490,13490,13490,11
|
|
20240216,103700,97454860,13500,13490,13500,13490,23
|
|
20240216,103600,97144580,13490,13490,13490,13490,0
|
|
20240216,103500,97144580,13490,13490,13490,13490,0
|
|
20240216,103400,97144580,13490,13460,13490,13460,59
|
|
20240216,103300,96348790,13430,13450,13450,13430,362
|
|
20240216,103200,91479960,13450,13450,13450,13450,323
|
|
20240216,103100,87135610,13440,13440,13450,13440,135
|
|
20240216,103000,85320320,13440,13430,13440,13430,242
|
|
20240216,102900,82069850,13430,13430,13430,13430,1
|
|
20240216,102800,82056420,13430,13430,13430,13430,13
|
|
20240216,102700,81881830,13430,13440,13440,13430,295
|
|
20240216,102600,77917230,13430,13430,13430,13430,0
|
|
20240216,102500,77917230,13430,13430,13430,13430,0
|
|
20240216,102400,77917230,13430,13410,13430,13410,683
|
|
20240216,102300,68754910,13400,13370,13400,13370,1309
|
|
20240216,102200,51224730,13360,13360,13360,13360,0
|
|
20240216,102100,51224730,13360,13360,13360,13360,0
|
|
20240216,102000,51224730,13360,13360,13360,13360,0
|
|
20240216,101900,51224730,13360,13360,13360,13360,0
|
|
20240216,101800,51224730,13360,13360,13360,13360,0
|
|
20240216,101700,51224730,13360,13360,13360,13360,0
|
|
20240216,101600,51224730,13360,13360,13360,13360,0
|
|
20240216,101500,51224730,13360,13360,13360,13360,0
|
|
20240216,101400,51224730,13360,13360,13360,13360,0
|
|
20240216,101300,51224730,13360,13360,13360,13360,0
|
|
20240216,101200,51224730,13360,13360,13360,13360,0
|
|
20240216,101100,51224730,13360,13360,13360,13360,0
|
|
20240216,101000,51224730,13360,13360,13360,13360,103
|
|
20240216,100900,49848650,13370,13370,13370,13370,0
|
|
20240216,100800,49848650,13370,13370,13370,13370,32
|
|
20240216,100700,49420810,13370,13370,13370,13370,34
|
|
20240216,100600,48966230,13370,13370,13370,13370,33
|
|
20240216,100500,48525020,13370,13370,13370,13370,0
|
|
20240216,100400,48525020,13370,13370,13370,13370,0
|
|
20240216,100300,48525020,13370,13370,13370,13370,33
|
|
20240216,100200,48083810,13370,13370,13370,13370,0
|
|
20240216,100100,48083810,13370,13370,13370,13370,0
|
|
20240216,100000,48083810,13370,13370,13370,13370,0
|
|
20240216,095900,48083810,13370,13370,13370,13370,37
|
|
20240216,095800,47589120,13370,13400,13400,13370,516
|
|
20240216,095700,40686830,13400,13400,13400,13400,0
|
|
20240216,095600,40686830,13400,13400,13400,13400,1
|
|
20240216,095500,40673430,13420,13420,13420,13420,0
|
|
20240216,095400,40673430,13420,13420,13420,13420,1
|
|
20240216,095300,40660010,13390,13390,13390,13390,31
|
|
20240216,095200,40244920,13390,13390,13390,13390,2
|
|
20240216,095100,40218140,13390,13390,13390,13390,2
|
|
20240216,095000,40191360,13390,13390,13390,13390,3
|
|
20240216,094900,40151190,13390,13390,13390,13390,34
|
|
20240216,094800,39695930,13390,13390,13390,13390,0
|
|
20240216,094700,39695930,13390,13380,13390,13380,20
|
|
20240216,094600,39428320,13380,13380,13380,13380,0
|
|
20240216,094500,39428320,13380,13380,13380,13380,32
|
|
20240216,094400,39000160,13380,13380,13380,13380,3
|
|
20240216,094300,38960020,13370,13370,13370,13370,0
|
|
20240216,094200,38960020,13370,13370,13370,13370,33
|
|
20240216,094100,38518810,13370,13360,13370,13360,261
|
|
20240216,094000,35029520,13360,13360,13360,13360,0
|
|
20240216,093900,35029520,13360,13360,13360,13360,33
|
|
20240216,093800,34588640,13360,13360,13360,13360,129
|
|
20240216,093700,32865200,13370,13370,13370,13370,1
|
|
20240216,093600,32851830,13370,13370,13370,13370,0
|
|
20240216,093500,32851830,13370,13370,13380,13360,266
|
|
20240216,093400,29293000,13360,13360,13360,13360,0
|
|
20240216,093300,29293000,13360,13360,13360,13360,1
|
|
20240216,093200,29279640,13360,13360,13360,13360,1
|
|
20240216,093100,29266280,13360,13360,13360,13360,50
|
|
20240216,093000,28598280,13350,13350,13350,13350,0
|
|
20240216,092900,28598280,13350,13370,13370,13350,82
|
|
20240216,092800,27502840,13370,13380,13380,13370,35
|
|
20240216,092700,27034550,13380,13380,13380,13380,0
|
|
20240216,092600,27034550,13380,13380,13380,13380,0
|
|
20240216,092500,27034550,13380,13380,13380,13380,33
|
|
20240216,092400,26593010,13390,13390,13390,13390,0
|
|
20240216,092300,26593010,13390,13390,13390,13390,0
|
|
20240216,092200,26593010,13390,13390,13390,13390,1
|
|
20240216,092100,26579620,13390,13390,13390,13390,32
|
|
20240216,092000,26151140,13390,13390,13390,13390,113
|
|
20240216,091900,24638070,13390,13380,13390,13380,419
|
|
20240216,091800,19027980,13390,13390,13390,13390,33
|
|
20240216,091700,18586110,13390,13400,13400,13390,45
|
|
20240216,091600,17983550,13390,13390,13390,13390,0
|
|
20240216,091500,17983550,13390,13390,13390,13390,300
|
|
20240216,091400,13966550,13380,13340,13380,13340,376
|
|
20240216,091300,8947080,13340,13340,13340,13340,1
|
|
20240216,091200,8933740,13320,13310,13320,13310,8
|
|
20240216,091100,8827220,13320,13340,13350,13320,21
|
|
20240216,091000,8547330,13360,13360,13360,13360,97
|
|
20240216,090900,7251410,13340,13390,13390,13340,454
|
|
20240216,090800,1175190,13380,13380,13380,13380,1
|
|
20240216,090700,1161810,13380,13380,13380,13380,0
|
|
20240216,090600,1161810,13380,13380,13380,13380,21
|
|
20240216,090500,880830,13380,13310,13380,13310,8
|
|
20240216,090400,774280,13310,13310,13310,13310,14
|
|
20240216,090300,587940,13310,13310,13310,13310,0
|
|
20240216,090200,587940,13310,13310,13310,13310,3
|
|
20240216,090100,548010,13300,13380,13380,13300,24
|
|
20240216,090000,227130,13370,13360,13370,13360,17
|