657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195400,308325630,16500,16500,16500,16500,450
|
|
20240220,195300,308325630,16500,16500,16500,16500,0
|
|
20240220,195200,308325630,16500,16500,16500,16500,0
|
|
20240220,195100,308325630,16500,16500,16500,16500,0
|
|
20240220,195000,308325630,16500,16500,16500,16500,0
|
|
20240220,194900,308325630,16500,16500,16500,16500,0
|
|
20240220,194800,308325630,16500,16500,16500,16500,0
|
|
20240220,194700,308325630,16500,16500,16500,16500,0
|
|
20240220,194600,308325630,16500,16500,16500,16500,0
|
|
20240220,194500,308325630,16500,16500,16500,16500,0
|
|
20240220,194400,308325630,16500,16500,16500,16500,0
|
|
20240220,194300,308325630,16500,16500,16500,16500,0
|
|
20240220,194200,308325630,16500,16500,16500,16500,0
|
|
20240220,194100,308325630,16500,16500,16500,16500,0
|
|
20240220,194000,308325630,16500,16500,16500,16500,0
|
|
20240220,193900,308325630,16500,16500,16500,16500,0
|
|
20240220,193800,308325630,16500,16500,16500,16500,0
|
|
20240220,193700,308325630,16500,16500,16500,16500,0
|
|
20240220,193600,308325630,16500,16500,16500,16500,0
|
|
20240220,193500,308325630,16500,16500,16500,16500,0
|
|
20240220,193400,308325630,16500,16500,16500,16500,0
|
|
20240220,193300,308325630,16500,16500,16500,16500,0
|
|
20240220,193200,308325630,16500,16500,16500,16500,0
|
|
20240220,193100,308325630,16500,16500,16500,16500,0
|
|
20240220,193000,308325630,16500,16500,16500,16500,0
|
|
20240220,192900,308325630,16500,16500,16500,16500,0
|
|
20240220,192800,308325630,16500,16500,16500,16500,0
|
|
20240220,192700,308325630,16500,16500,16500,16500,0
|
|
20240220,192600,308325630,16500,16500,16500,16500,0
|
|
20240220,192500,308325630,16500,16500,16500,16500,0
|
|
20240220,192400,308325630,16500,16500,16500,16500,450
|
|
20240220,192300,308325630,16500,16500,16500,16500,0
|
|
20240220,192200,308325630,16500,16500,16500,16500,0
|
|
20240220,192100,308325630,16500,16500,16500,16500,0
|
|
20240220,192000,308325630,16500,16500,16500,16500,0
|
|
20240220,191900,308325630,16500,16500,16500,16500,0
|
|
20240220,191800,308325630,16500,16500,16500,16500,0
|
|
20240220,191700,308325630,16500,16500,16500,16500,0
|
|
20240220,191600,308325630,16500,16500,16500,16500,0
|
|
20240220,191500,308325630,16500,16500,16500,16500,0
|
|
20240220,191400,308325630,16500,16500,16500,16500,0
|
|
20240220,191300,308325630,16500,16500,16500,16500,0
|
|
20240220,191200,308325630,16500,16500,16500,16500,0
|
|
20240220,191100,308325630,16500,16500,16500,16500,0
|
|
20240220,191000,308325630,16500,16500,16500,16500,0
|
|
20240220,190900,308325630,16500,16500,16500,16500,0
|
|
20240220,190800,308325630,16500,16500,16500,16500,0
|
|
20240220,190700,308325630,16500,16500,16500,16500,0
|
|
20240220,190600,308325630,16500,16500,16500,16500,0
|
|
20240220,190500,308325630,16500,16500,16500,16500,0
|
|
20240220,190400,308325630,16500,16500,16500,16500,0
|
|
20240220,190300,308325630,16500,16500,16500,16500,0
|
|
20240220,190200,308325630,16500,16500,16500,16500,0
|
|
20240220,190100,308325630,16500,16500,16500,16500,0
|
|
20240220,190000,308325630,16500,16500,16500,16500,0
|
|
20240220,185900,308325630,16500,16500,16500,16500,0
|
|
20240220,185800,308325630,16500,16500,16500,16500,0
|
|
20240220,185700,308325630,16500,16500,16500,16500,0
|
|
20240220,185600,308325630,16500,16500,16500,16500,0
|
|
20240220,185500,308325630,16500,16500,16500,16500,0
|
|
20240220,185400,308325630,16500,16500,16500,16500,450
|
|
20240220,185300,308325630,16500,16500,16500,16500,0
|
|
20240220,185200,308325630,16500,16500,16500,16500,0
|
|
20240220,185100,308325630,16500,16500,16500,16500,0
|
|
20240220,185000,308325630,16500,16500,16500,16500,0
|
|
20240220,184900,308325630,16500,16500,16500,16500,0
|
|
20240220,184800,308325630,16500,16500,16500,16500,0
|
|
20240220,184700,308325630,16500,16500,16500,16500,0
|
|
20240220,184600,308325630,16500,16500,16500,16500,0
|
|
20240220,184500,308325630,16500,16500,16500,16500,0
|
|
20240220,184400,308325630,16500,16500,16500,16500,0
|
|
20240220,184300,308325630,16500,16500,16500,16500,0
|
|
20240220,184200,308325630,16500,16500,16500,16500,0
|
|
20240220,184100,308325630,16500,16500,16500,16500,0
|
|
20240220,184000,308325630,16500,16500,16500,16500,0
|
|
20240220,183900,308325630,16500,16500,16500,16500,0
|
|
20240220,183800,308325630,16500,16500,16500,16500,0
|
|
20240220,183700,308325630,16500,16500,16500,16500,0
|
|
20240220,183600,308325630,16500,16500,16500,16500,0
|
|
20240220,183500,308325630,16500,16500,16500,16500,0
|
|
20240220,183400,308325630,16500,16500,16500,16500,0
|
|
20240220,183300,308325630,16500,16500,16500,16500,0
|
|
20240220,183200,308325630,16500,16500,16500,16500,0
|
|
20240220,183100,308325630,16500,16500,16500,16500,0
|
|
20240220,183000,308325630,16500,16500,16500,16500,0
|
|
20240220,182900,308325630,16500,16500,16500,16500,0
|
|
20240220,182800,308325630,16500,16500,16500,16500,0
|
|
20240220,182700,308325630,16500,16500,16500,16500,0
|
|
20240220,182600,308325630,16500,16500,16500,16500,0
|
|
20240220,182500,308325630,16500,16500,16500,16500,0
|
|
20240220,182400,308325630,16500,16500,16500,16500,450
|
|
20240220,182300,308325630,16500,16500,16500,16500,0
|
|
20240220,182200,308325630,16500,16500,16500,16500,0
|
|
20240220,182100,308325630,16500,16500,16500,16500,0
|
|
20240220,182000,308325630,16500,16500,16500,16500,0
|
|
20240220,181900,308325630,16500,16500,16500,16500,0
|
|
20240220,181800,308325630,16500,16500,16500,16500,0
|
|
20240220,181700,308325630,16500,16500,16500,16500,0
|
|
20240220,181600,308325630,16500,16500,16500,16500,0
|
|
20240220,181500,308325630,16500,16500,16500,16500,0
|
|
20240220,181400,308325630,16500,16500,16500,16500,0
|
|
20240220,181300,308325630,16500,16500,16500,16500,0
|
|
20240220,181200,308325630,16500,16500,16500,16500,0
|
|
20240220,181100,308325630,16500,16500,16500,16500,0
|
|
20240220,181000,308325630,16500,16500,16500,16500,0
|
|
20240220,180900,308325630,16500,16500,16500,16500,0
|
|
20240220,180800,308325630,16500,16500,16500,16500,0
|
|
20240220,180700,308325630,16500,16500,16500,16500,0
|
|
20240220,180600,308325630,16500,16500,16500,16500,0
|
|
20240220,180500,308325630,16500,16500,16500,16500,0
|
|
20240220,180400,308325630,16500,16500,16500,16500,0
|
|
20240220,180300,308325630,16500,16500,16500,16500,0
|
|
20240220,180200,308325630,16500,16500,16500,16500,0
|
|
20240220,180100,308325630,16500,16500,16500,16500,0
|
|
20240220,180000,308325630,16500,16500,16500,16500,0
|
|
20240220,175900,308325630,16500,16500,16500,16500,0
|
|
20240220,175800,308325630,16500,16500,16500,16500,0
|
|
20240220,175700,308325630,16500,16500,16500,16500,0
|
|
20240220,175600,308325630,16500,16500,16500,16500,0
|
|
20240220,175500,308325630,16500,16500,16500,16500,0
|
|
20240220,175400,308325630,16500,16500,16500,16500,450
|
|
20240220,175300,308325630,16500,16500,16500,16500,0
|
|
20240220,175200,308325630,16500,16500,16500,16500,0
|
|
20240220,175100,308325630,16500,16500,16500,16500,0
|
|
20240220,175000,308325630,16500,16500,16500,16500,0
|
|
20240220,174900,308325630,16500,16500,16500,16500,0
|
|
20240220,174800,308325630,16500,16500,16500,16500,0
|
|
20240220,174700,308325630,16500,16500,16500,16500,0
|
|
20240220,174600,308325630,16500,16500,16500,16500,0
|
|
20240220,174500,308325630,16500,16500,16500,16500,0
|
|
20240220,174400,308325630,16500,16500,16500,16500,0
|
|
20240220,174300,308325630,16500,16500,16500,16500,0
|
|
20240220,174200,308325630,16500,16500,16500,16500,0
|
|
20240220,174100,308325630,16500,16500,16500,16500,0
|
|
20240220,174000,308325630,16500,16500,16500,16500,0
|
|
20240220,173900,308325630,16500,16500,16500,16500,0
|
|
20240220,173800,308325630,16500,16500,16500,16500,0
|
|
20240220,173700,308325630,16500,16500,16500,16500,0
|
|
20240220,173600,308325630,16500,16500,16500,16500,0
|
|
20240220,173500,308325630,16500,16500,16500,16500,0
|
|
20240220,173400,308325630,16500,16500,16500,16500,0
|
|
20240220,173300,308325630,16500,16500,16500,16500,0
|
|
20240220,173200,308325630,16500,16500,16500,16500,0
|
|
20240220,173100,308325630,16500,16500,16500,16500,0
|
|
20240220,173000,308325630,16500,16500,16500,16500,0
|
|
20240220,172900,308325630,16500,16500,16500,16500,0
|
|
20240220,172800,308325630,16500,16500,16500,16500,0
|
|
20240220,172700,308325630,16500,16500,16500,16500,0
|
|
20240220,172600,308325630,16500,16500,16500,16500,0
|
|
20240220,172500,308325630,16500,16500,16500,16500,0
|
|
20240220,172400,308325630,16500,16500,16500,16500,450
|
|
20240220,172300,308325630,16500,16500,16500,16500,0
|
|
20240220,172200,308325630,16500,16500,16500,16500,0
|
|
20240220,172100,308325630,16500,16500,16500,16500,0
|
|
20240220,172000,308325630,16500,16500,16500,16500,0
|
|
20240220,171900,308325630,16500,16500,16500,16500,0
|
|
20240220,171800,308325630,16500,16500,16500,16500,0
|
|
20240220,171700,308325630,16500,16500,16500,16500,0
|
|
20240220,171600,308325630,16500,16500,16500,16500,0
|
|
20240220,171500,308325630,16500,16500,16500,16500,0
|
|
20240220,171400,308325630,16500,16500,16500,16500,0
|
|
20240220,171300,308325630,16500,16500,16500,16500,0
|
|
20240220,171200,308325630,16500,16500,16500,16500,0
|
|
20240220,171100,308325630,16500,16500,16500,16500,0
|
|
20240220,171000,308325630,16500,16500,16500,16500,0
|
|
20240220,170900,308325630,16500,16500,16500,16500,0
|
|
20240220,170800,308325630,16500,16500,16500,16500,0
|
|
20240220,170700,308325630,16500,16500,16500,16500,0
|
|
20240220,170600,308325630,16500,16500,16500,16500,0
|
|
20240220,170500,308325630,16500,16500,16500,16500,0
|
|
20240220,170400,308325630,16500,16500,16500,16500,0
|
|
20240220,170300,308325630,16500,16500,16500,16500,0
|
|
20240220,170200,308325630,16500,16500,16500,16500,0
|
|
20240220,170100,308325630,16500,16500,16500,16500,0
|
|
20240220,170000,308325630,16500,16500,16500,16500,0
|
|
20240220,165900,308325630,16500,16500,16500,16500,0
|
|
20240220,165800,308325630,16500,16500,16500,16500,0
|
|
20240220,165700,308325630,16500,16500,16500,16500,0
|
|
20240220,165600,308325630,16500,16500,16500,16500,0
|
|
20240220,165500,308325630,16500,16500,16500,16500,0
|
|
20240220,165400,308325630,16500,16500,16500,16500,450
|
|
20240220,165300,308325630,16500,16500,16500,16500,0
|
|
20240220,165200,308325630,16500,16500,16500,16500,0
|
|
20240220,165100,308325630,16500,16500,16500,16500,0
|
|
20240220,165000,308325630,16500,16500,16500,16500,0
|
|
20240220,164900,308325630,16500,16500,16500,16500,0
|
|
20240220,164800,308325630,16500,16500,16500,16500,0
|
|
20240220,164700,308325630,16500,16500,16500,16500,0
|
|
20240220,164600,308325630,16500,16500,16500,16500,0
|
|
20240220,164500,308325630,16500,16500,16500,16500,0
|
|
20240220,164400,308325630,16500,16500,16500,16500,0
|
|
20240220,164300,308325630,16500,16500,16500,16500,0
|
|
20240220,164200,308325630,16500,16500,16500,16500,0
|
|
20240220,164100,308325630,16500,16500,16500,16500,0
|
|
20240220,164000,308325630,16500,16500,16500,16500,0
|
|
20240220,163900,308325630,16500,16500,16500,16500,0
|
|
20240220,163800,308325630,16500,16500,16500,16500,0
|
|
20240220,163700,308325630,16500,16500,16500,16500,0
|
|
20240220,163600,308325630,16500,16500,16500,16500,0
|
|
20240220,163500,308325630,16500,16500,16500,16500,0
|
|
20240220,163400,308325630,16500,16500,16500,16500,0
|
|
20240220,163300,308325630,16500,16500,16500,16500,0
|
|
20240220,163200,308325630,16500,16500,16500,16500,0
|
|
20240220,163100,308325630,16500,16500,16500,16500,0
|
|
20240220,163000,308325630,16500,16500,16500,16500,0
|
|
20240220,162900,308325630,16500,16500,16500,16500,0
|
|
20240220,162800,308325630,16500,16500,16500,16500,0
|
|
20240220,162700,308325630,16500,16500,16500,16500,0
|
|
20240220,162600,308325630,16500,16500,16500,16500,0
|
|
20240220,162500,308325630,16500,16500,16500,16500,0
|
|
20240220,162400,308325630,16500,16500,16500,16500,450
|
|
20240220,162300,308325630,16500,16500,16500,16500,0
|
|
20240220,162200,308325630,16500,16500,16500,16500,0
|
|
20240220,162100,308325630,16500,16500,16500,16500,0
|
|
20240220,162000,308325630,16500,16500,16500,16500,0
|
|
20240220,161900,308325630,16500,16500,16500,16500,0
|
|
20240220,161800,308325630,16500,16500,16500,16500,0
|
|
20240220,161700,308325630,16500,16500,16500,16500,0
|
|
20240220,161600,308325630,16500,16500,16500,16500,0
|
|
20240220,161500,308325630,16500,16500,16500,16500,0
|
|
20240220,161400,308325630,16500,16500,16500,16500,0
|
|
20240220,161300,308325630,16500,16500,16500,16500,0
|
|
20240220,161200,308325630,16500,16500,16500,16500,0
|
|
20240220,161100,308325630,16500,16500,16500,16500,0
|
|
20240220,161000,308325630,16500,16500,16500,16500,0
|
|
20240220,160900,308325630,16500,16500,16500,16500,0
|
|
20240220,160800,308325630,16500,16500,16500,16500,0
|
|
20240220,160700,308325630,16500,16500,16500,16500,0
|
|
20240220,160600,308325630,16500,16500,16500,16500,0
|
|
20240220,160500,308325630,16500,16500,16500,16500,0
|
|
20240220,160400,308325630,16500,16500,16500,16500,0
|
|
20240220,160300,308325630,16500,16500,16500,16500,0
|
|
20240220,160200,308325630,16500,16500,16500,16500,0
|
|
20240220,160100,308325630,16500,16500,16500,16500,0
|
|
20240220,160000,308325630,16500,16500,16500,16500,0
|
|
20240220,155900,308325630,16500,16500,16500,16500,0
|
|
20240220,155800,308325630,16500,16500,16500,16500,0
|
|
20240220,155700,308325630,16500,16500,16500,16500,0
|
|
20240220,155600,308325630,16500,16500,16500,16500,0
|
|
20240220,155500,308325630,16500,16500,16500,16500,0
|
|
20240220,155400,308325630,16500,16500,16500,16500,450
|
|
20240220,155300,308325630,16500,16500,16500,16500,0
|
|
20240220,155200,308325630,16500,16500,16500,16500,0
|
|
20240220,155100,308325630,16500,16500,16500,16500,0
|
|
20240220,155000,308325630,16500,16500,16500,16500,0
|
|
20240220,154900,308325630,16500,16500,16500,16500,0
|
|
20240220,154800,308325630,16500,16500,16500,16500,0
|
|
20240220,154700,308325630,16500,16500,16500,16500,0
|
|
20240220,154600,308325630,16500,16500,16500,16500,0
|
|
20240220,154500,308325630,16500,16500,16500,16500,0
|
|
20240220,154400,308325630,16500,16500,16500,16500,0
|
|
20240220,154300,308325630,16500,16500,16500,16500,0
|
|
20240220,154200,308325630,16500,16500,16500,16500,0
|
|
20240220,154100,308325630,16500,16500,16500,16500,0
|
|
20240220,154000,308325630,16500,16500,16500,16500,0
|
|
20240220,153900,308325630,16500,16500,16500,16500,0
|
|
20240220,153800,308325630,16500,16500,16500,16500,0
|
|
20240220,153700,308325630,16500,16500,16500,16500,0
|
|
20240220,153600,308325630,16500,16500,16500,16500,0
|
|
20240220,153500,308325630,16500,16500,16500,16500,0
|
|
20240220,153400,308325630,16500,16500,16500,16500,0
|
|
20240220,153300,308325630,16500,16500,16500,16500,0
|
|
20240220,153200,308325630,16500,16500,16500,16500,0
|
|
20240220,153100,308325630,16500,16500,16500,16500,0
|
|
20240220,153000,308325630,16500,16500,16500,16500,450
|
|
20240220,152900,300900630,16610,16610,16610,16610,0
|
|
20240220,152800,300900630,16610,16610,16610,16610,0
|
|
20240220,152700,300900630,16610,16610,16610,16610,0
|
|
20240220,152600,300900630,16610,16610,16610,16610,0
|
|
20240220,152500,300900630,16610,16610,16610,16610,0
|
|
20240220,152400,300900630,16610,16610,16610,16610,0
|
|
20240220,152300,300900630,16610,16610,16610,16610,0
|
|
20240220,152200,300900630,16610,16610,16610,16610,0
|
|
20240220,152100,300900630,16610,16610,16610,16610,0
|
|
20240220,152000,300900630,16610,16610,16610,16610,0
|
|
20240220,151900,300900630,16610,16520,16610,16520,48
|
|
20240220,151800,300103440,16610,16610,16610,16610,0
|
|
20240220,151700,300103440,16610,16610,16610,16610,0
|
|
20240220,151600,300103440,16610,16610,16610,16610,0
|
|
20240220,151500,300103440,16610,16610,16610,16610,0
|
|
20240220,151400,300103440,16610,16610,16610,16610,2
|
|
20240220,151300,300070220,16620,16550,16620,16500,161
|
|
20240220,151200,297412590,16620,16620,16620,16620,0
|
|
20240220,151100,297412590,16620,16620,16620,16620,0
|
|
20240220,151000,297412590,16620,16520,16620,16520,2
|
|
20240220,150900,297379450,16620,16620,16620,16620,0
|
|
20240220,150800,297379450,16620,16620,16620,16620,2
|
|
20240220,150700,297346210,16630,16630,16630,16630,0
|
|
20240220,150600,297346210,16630,16630,16630,16630,0
|
|
20240220,150500,297346210,16630,16600,16630,16600,11
|
|
20240220,150400,297163460,16590,16590,16590,16590,0
|
|
20240220,150300,297163460,16590,16590,16590,16590,33
|
|
20240220,150200,296615990,16590,16550,16590,16550,732
|
|
20240220,150100,284473610,16550,16550,16550,16550,9
|
|
20240220,150000,284324660,16550,16530,16550,16530,221
|
|
20240220,145900,280667170,16540,16530,16540,16530,95
|
|
20240220,145800,279095940,16500,16500,16500,16500,1
|
|
20240220,145700,279079440,16530,16530,16530,16530,5
|
|
20240220,145600,278996790,16540,16540,16540,16540,30
|
|
20240220,145500,278500590,16540,16540,16540,16540,0
|
|
20240220,145400,278500590,16540,16540,16540,16540,80
|
|
20240220,145300,277177390,16540,16530,16540,16530,60
|
|
20240220,145200,276185020,16540,16540,16540,16540,0
|
|
20240220,145100,276185020,16540,16540,16540,16540,0
|
|
20240220,145000,276185020,16540,16540,16540,16540,100
|
|
20240220,144900,274531020,16530,16530,16530,16530,8
|
|
20240220,144800,274398780,16530,16530,16530,16530,0
|
|
20240220,144700,274398780,16530,16530,16530,16530,0
|
|
20240220,144600,274398780,16530,16520,16530,16520,2
|
|
20240220,144500,274365730,16530,16430,16530,16430,3
|
|
20240220,144400,274316340,16420,16430,16430,16420,42
|
|
20240220,144300,273626330,16530,16530,16530,16530,110
|
|
20240220,144200,271808030,16530,16530,16530,16530,0
|
|
20240220,144100,271808030,16530,16530,16530,16530,0
|
|
20240220,144000,271808030,16530,16530,16530,16530,2
|
|
20240220,143900,271774970,16440,16440,16440,16440,0
|
|
20240220,143800,271774970,16440,16440,16440,16440,7
|
|
20240220,143700,271659890,16540,16540,16540,16540,0
|
|
20240220,143600,271659890,16540,16540,16540,16540,0
|
|
20240220,143500,271659890,16540,16540,16540,16540,0
|
|
20240220,143400,271659890,16540,16540,16540,16540,0
|
|
20240220,143300,271659890,16540,16540,16540,16540,2
|
|
20240220,143200,271626810,16550,16550,16550,16550,0
|
|
20240220,143100,271626810,16550,16550,16550,16550,0
|
|
20240220,143000,271626810,16550,16550,16550,16550,0
|
|
20240220,142900,271626810,16550,16550,16550,16550,0
|
|
20240220,142800,271626810,16550,16550,16550,16550,0
|
|
20240220,142700,271626810,16550,16550,16550,16550,22
|
|
20240220,142600,271262710,16420,16470,16470,16420,200
|
|
20240220,142500,267977270,16470,16470,16470,16470,0
|
|
20240220,142400,267977270,16470,16470,16470,16470,0
|
|
20240220,142300,267977270,16470,16490,16490,16470,100
|
|
20240220,142200,266330020,16550,16550,16550,16550,500
|
|
20240220,142100,258055020,16550,16550,16550,16550,0
|
|
20240220,142000,258055020,16550,16550,16550,16550,0
|
|
20240220,141900,258055020,16550,16550,16550,16550,0
|
|
20240220,141800,258055020,16550,16550,16550,16550,0
|
|
20240220,141700,258055020,16550,16550,16550,16550,2
|
|
20240220,141600,258021920,16470,16470,16470,16470,0
|
|
20240220,141500,258021920,16470,16470,16470,16470,3
|
|
20240220,141400,257972510,16590,16590,16590,16590,0
|
|
20240220,141300,257972510,16590,16590,16590,16590,0
|
|
20240220,141200,257972510,16590,16590,16590,16590,0
|
|
20240220,141100,257972510,16590,16590,16590,16590,0
|
|
20240220,141000,257972510,16590,16590,16590,16590,0
|
|
20240220,140900,257972510,16590,16590,16590,16590,0
|
|
20240220,140800,257972510,16590,16590,16590,16590,0
|
|
20240220,140700,257972510,16590,16590,16590,16590,0
|
|
20240220,140600,257972510,16590,16590,16590,16590,0
|
|
20240220,140500,257972510,16590,16590,16590,16590,0
|
|
20240220,140400,257972510,16590,16590,16590,16590,0
|
|
20240220,140300,257972510,16590,16590,16590,16590,0
|
|
20240220,140200,257972510,16590,16590,16590,16590,0
|
|
20240220,140100,257972510,16590,16590,16590,16590,0
|
|
20240220,140000,257972510,16590,16590,16590,16590,0
|
|
20240220,135900,257972510,16590,16590,16590,16590,0
|
|
20240220,135800,257972510,16590,16590,16590,16590,0
|
|
20240220,135700,257972510,16590,16590,16590,16590,45
|
|
20240220,135600,257225960,16580,16580,16580,16580,0
|
|
20240220,135500,257225960,16580,16580,16580,16580,0
|
|
20240220,135400,257225960,16580,16570,16580,16570,98
|
|
20240220,135300,255601830,16560,16540,16560,16540,44
|
|
20240220,135200,254873280,16530,16530,16530,16530,125
|
|
20240220,135100,252807030,16460,16460,16460,16460,15
|
|
20240220,135000,252560130,16460,16460,16460,16460,0
|
|
20240220,134900,252560130,16460,16460,16460,16440,321
|
|
20240220,134800,247276590,16450,16470,16470,16450,176
|
|
20240220,134700,244379470,16520,16520,16520,16520,0
|
|
20240220,134600,244379470,16520,16470,16520,16460,54
|
|
20240220,134500,243490560,16470,16470,16470,16470,0
|
|
20240220,134400,243490560,16470,16470,16470,16470,0
|
|
20240220,134300,243490560,16470,16470,16470,16470,4
|
|
20240220,134200,243424680,16550,16550,16550,16550,0
|
|
20240220,134100,243424680,16550,16550,16550,16550,0
|
|
20240220,134000,243424680,16550,16550,16550,16460,10
|
|
20240220,133900,243259720,16460,16460,16460,16460,0
|
|
20240220,133800,243259720,16460,16460,16460,16460,5
|
|
20240220,133700,243177420,16470,16470,16470,16470,63
|
|
20240220,133600,242139810,16560,16560,16560,16560,30
|
|
20240220,133500,241643010,16570,16570,16570,16570,0
|
|
20240220,133400,241643010,16570,16570,16570,16570,0
|
|
20240220,133300,241643010,16570,16570,16570,16570,0
|
|
20240220,133200,241643010,16570,16570,16570,16570,0
|
|
20240220,133100,241643010,16570,16570,16570,16570,0
|
|
20240220,133000,241643010,16570,16570,16570,16570,0
|
|
20240220,132900,241643010,16570,16570,16570,16570,0
|
|
20240220,132800,241643010,16570,16570,16570,16570,0
|
|
20240220,132700,241643010,16570,16570,16570,16570,0
|
|
20240220,132600,241643010,16570,16570,16570,16570,0
|
|
20240220,132500,241643010,16570,16570,16570,16570,0
|
|
20240220,132400,241643010,16570,16570,16570,16570,0
|
|
20240220,132300,241643010,16570,16570,16570,16570,0
|
|
20240220,132200,241643010,16570,16570,16570,16570,0
|
|
20240220,132100,241643010,16570,16570,16570,16570,0
|
|
20240220,132000,241643010,16570,16570,16570,16570,0
|
|
20240220,131900,241643010,16570,16570,16570,16570,0
|
|
20240220,131800,241643010,16570,16570,16570,16570,51
|
|
20240220,131700,240797940,16590,16590,16590,16590,0
|
|
20240220,131600,240797940,16590,16590,16590,16590,0
|
|
20240220,131500,240797940,16590,16590,16590,16590,0
|
|
20240220,131400,240797940,16590,16590,16590,16590,0
|
|
20240220,131300,240797940,16590,16590,16590,16590,0
|
|
20240220,131200,240797940,16590,16590,16590,16590,0
|
|
20240220,131100,240797940,16590,16590,16590,16590,0
|
|
20240220,131000,240797940,16590,16590,16590,16590,0
|
|
20240220,130900,240797940,16590,16590,16590,16590,0
|
|
20240220,130800,240797940,16590,16590,16590,16590,0
|
|
20240220,130700,240797940,16590,16590,16590,16590,0
|
|
20240220,130600,240797940,16590,16590,16590,16590,0
|
|
20240220,130500,240797940,16590,16590,16590,16590,0
|
|
20240220,130400,240797940,16590,16590,16590,16590,0
|
|
20240220,130300,240797940,16590,16590,16590,16590,0
|
|
20240220,130200,240797940,16590,16590,16590,16590,0
|
|
20240220,130100,240797940,16590,16590,16590,16590,0
|
|
20240220,130000,240797940,16590,16590,16590,16590,3
|
|
20240220,125900,240748170,16590,16590,16590,16590,0
|
|
20240220,125800,240748170,16590,16590,16590,16590,0
|
|
20240220,125700,240748170,16590,16590,16590,16590,0
|
|
20240220,125600,240748170,16590,16590,16590,16590,1
|
|
20240220,125500,240731580,16590,16590,16590,16590,0
|
|
20240220,125400,240731580,16590,16590,16590,16590,0
|
|
20240220,125300,240731580,16590,16590,16590,16590,0
|
|
20240220,125200,240731580,16590,16590,16590,16590,22
|
|
20240220,125100,240366600,16620,16620,16620,16620,0
|
|
20240220,125000,240366600,16620,16620,16620,16620,0
|
|
20240220,124900,240366600,16620,16620,16620,16620,2
|
|
20240220,124800,240333360,16460,16490,16490,16460,79
|
|
20240220,124700,239032990,16540,16540,16540,16540,91
|
|
20240220,124600,237527850,16540,16540,16540,16540,0
|
|
20240220,124500,237527850,16540,16540,16540,16540,5
|
|
20240220,124400,237445150,16540,16590,16590,16540,20
|
|
20240220,124300,237114270,16650,16630,16650,16630,100
|
|
20240220,124200,235449780,16650,16650,16650,16650,2
|
|
20240220,124100,235416480,16640,16640,16640,16640,0
|
|
20240220,124000,235416480,16640,16640,16640,16640,0
|
|
20240220,123900,235416480,16640,16640,16640,16640,30
|
|
20240220,123800,234917280,16640,16640,16640,16640,0
|
|
20240220,123700,234917280,16640,16640,16640,16640,0
|
|
20240220,123600,234917280,16640,16650,16650,16640,6
|
|
20240220,123500,234817390,16670,16670,16670,16670,0
|
|
20240220,123400,234817390,16670,16670,16670,16670,0
|
|
20240220,123300,234817390,16670,16670,16670,16670,0
|
|
20240220,123200,234817390,16670,16670,16670,16670,0
|
|
20240220,123100,234817390,16670,16670,16670,16670,0
|
|
20240220,123000,234817390,16670,16660,16670,16660,18
|
|
20240220,122900,234517340,16670,16670,16670,16670,0
|
|
20240220,122800,234517340,16670,16670,16670,16670,0
|
|
20240220,122700,234517340,16670,16670,16670,16670,0
|
|
20240220,122600,234517340,16670,16670,16670,16660,38
|
|
20240220,122500,233883890,16670,16670,16670,16670,0
|
|
20240220,122400,233883890,16670,16670,16670,16670,0
|
|
20240220,122300,233883890,16670,16670,16670,16670,15
|
|
20240220,122200,233633840,16670,16640,16670,16640,26
|
|
20240220,122100,233200950,16660,16660,16660,16660,0
|
|
20240220,122000,233200950,16660,16650,16660,16650,4
|
|
20240220,121900,233134330,16650,16630,16650,16630,155
|
|
20240220,121800,230555160,16630,16550,16630,16540,302
|
|
20240220,121700,225559550,16660,16650,16660,16650,15
|
|
20240220,121600,225309780,16660,16540,16660,16540,41
|
|
20240220,121500,224630680,16540,16530,16540,16530,200
|
|
20240220,121400,221323080,16530,16530,16530,16530,0
|
|
20240220,121300,221323080,16530,16530,16530,16530,0
|
|
20240220,121200,221323080,16530,16530,16530,16530,0
|
|
20240220,121100,221323080,16530,16530,16530,16530,0
|
|
20240220,121000,221323080,16530,16530,16530,16530,56
|
|
20240220,120900,220397400,16530,16530,16530,16530,9
|
|
20240220,120800,220248630,16530,16530,16530,16530,0
|
|
20240220,120700,220248630,16530,16530,16530,16530,0
|
|
20240220,120600,220248630,16530,16530,16530,16530,2
|
|
20240220,120500,220215570,16530,16530,16530,16530,3
|
|
20240220,120400,220165980,16530,16530,16530,16530,0
|
|
20240220,120300,220165980,16530,16530,16530,16530,0
|
|
20240220,120200,220165980,16530,16530,16530,16530,0
|
|
20240220,120100,220165980,16530,16530,16530,16530,1
|
|
20240220,120000,220149450,16530,16530,16530,16530,0
|
|
20240220,115900,220149450,16530,16470,16530,16470,11
|
|
20240220,115800,219968200,16400,16480,16480,16380,266
|
|
20240220,115700,215606660,16490,16520,16520,16490,4
|
|
20240220,115600,215540640,16550,16550,16550,16550,1
|
|
20240220,115500,215524090,16550,16550,16550,16550,0
|
|
20240220,115400,215524090,16550,16550,16550,16550,0
|
|
20240220,115300,215524090,16550,16550,16550,16550,0
|
|
20240220,115200,215524090,16550,16550,16550,16550,1
|
|
20240220,115100,215507540,16530,16530,16530,16530,0
|
|
20240220,115000,215507540,16530,16530,16530,16530,0
|
|
20240220,114900,215507540,16530,16530,16530,16530,95
|
|
20240220,114800,213937190,16530,16530,16530,16530,0
|
|
20240220,114700,213937190,16530,16550,16550,16530,100
|
|
20240220,114600,212283390,16620,16620,16620,16620,0
|
|
20240220,114500,212283390,16620,16620,16620,16620,0
|
|
20240220,114400,212283390,16620,16620,16620,16620,0
|
|
20240220,114300,212283390,16620,16620,16620,16620,10
|
|
20240220,114200,212117190,16620,16620,16620,16620,1
|
|
20240220,114100,212100570,16570,16570,16570,16570,0
|
|
20240220,114000,212100570,16570,16570,16570,16570,0
|
|
20240220,113900,212100570,16570,16570,16570,16570,100
|
|
20240220,113800,210443570,16570,16570,16570,16570,0
|
|
20240220,113700,210443570,16570,16570,16570,16570,19
|
|
20240220,113600,210128740,16640,16640,16640,16640,0
|
|
20240220,113500,210128740,16640,16640,16640,16640,0
|
|
20240220,113400,210128740,16640,16590,16640,16590,16
|
|
20240220,113300,209863200,16640,16640,16640,16640,0
|
|
20240220,113200,209863200,16640,16640,16640,16640,2
|
|
20240220,113100,209829920,16670,16670,16670,16670,7
|
|
20240220,113000,209713230,16670,16670,16670,16670,0
|
|
20240220,112900,209713230,16670,16670,16670,16670,0
|
|
20240220,112800,209713230,16670,16670,16670,16670,0
|
|
20240220,112700,209713230,16670,16600,16670,16600,6
|
|
20240220,112600,209613490,16670,16670,16670,16670,0
|
|
20240220,112500,209613490,16670,16670,16670,16670,1
|
|
20240220,112400,209596820,16670,16670,16670,16670,0
|
|
20240220,112300,209596820,16670,16670,16670,16670,0
|
|
20240220,112200,209596820,16670,16670,16670,16670,10
|
|
20240220,112100,209430120,16680,16650,16680,16650,60
|
|
20240220,112000,208431040,16610,16610,16610,16610,0
|
|
20240220,111900,208431040,16610,16610,16610,16610,0
|
|
20240220,111800,208431040,16610,16610,16610,16610,42
|
|
20240220,111700,207733420,16610,16610,16610,16610,20
|
|
20240220,111600,207401220,16610,16610,16610,16610,0
|
|
20240220,111500,207401220,16610,16610,16610,16610,0
|
|
20240220,111400,207401220,16610,16610,16610,16610,1
|
|
20240220,111300,207384610,16610,16610,16610,16610,0
|
|
20240220,111200,207384610,16610,16610,16610,16610,0
|
|
20240220,111100,207384610,16610,16610,16610,16610,0
|
|
20240220,111000,207384610,16610,16610,16610,16610,137
|
|
20240220,110900,205109040,16610,16690,16690,16610,558
|
|
20240220,110800,195824440,16770,16770,16770,16770,0
|
|
20240220,110700,195824440,16770,16770,16770,16770,0
|
|
20240220,110600,195824440,16770,16770,16770,16770,1
|
|
20240220,110500,195807670,16690,16690,16690,16690,0
|
|
20240220,110400,195807670,16690,16690,16690,16690,0
|
|
20240220,110300,195807670,16690,16700,16700,16690,41
|
|
20240220,110200,195122990,16710,16740,16740,16710,25
|
|
20240220,110100,194705150,16780,16780,16780,16780,0
|
|
20240220,110000,194705150,16780,16780,16780,16780,2
|
|
20240220,105900,194671590,16750,16750,16750,16750,0
|
|
20240220,105800,194671590,16750,16750,16750,16750,0
|
|
20240220,105700,194671590,16750,16760,16760,16750,31
|
|
20240220,105600,194152130,16810,16810,16810,16810,0
|
|
20240220,105500,194152130,16810,16810,16810,16810,0
|
|
20240220,105400,194152130,16810,16810,16810,16810,0
|
|
20240220,105300,194152130,16810,16810,16810,16810,200
|
|
20240220,105200,190790130,16780,16790,16810,16780,6
|
|
20240220,105100,190689410,16820,16820,16820,16820,5
|
|
20240220,105000,190605310,16870,16870,16870,16870,0
|
|
20240220,104900,190605310,16870,16870,16870,16870,2
|
|
20240220,104800,190571570,16800,16800,16800,16800,151
|
|
20240220,104700,188034770,16800,16800,16800,16800,0
|
|
20240220,104600,188034770,16800,16800,16800,16800,0
|
|
20240220,104500,188034770,16800,16800,16800,16800,128
|
|
20240220,104400,185884370,16890,16890,16890,16890,1
|
|
20240220,104300,185867480,16780,16810,16810,16780,19
|
|
20240220,104200,185548580,16820,16820,16820,16820,0
|
|
20240220,104100,185548580,16820,16820,16820,16820,5
|
|
20240220,104000,185464480,16850,16850,16850,16850,5
|
|
20240220,103900,185380230,16820,16820,16820,16820,0
|
|
20240220,103800,185380230,16820,16820,16820,16820,1
|
|
20240220,103700,185363410,16910,16840,16910,16800,11
|
|
20240220,103600,185178410,16930,16860,16930,16840,402
|
|
20240220,103500,178398230,16860,16930,16930,16860,84
|
|
20240220,103400,176976810,16940,16890,16950,16890,589
|
|
20240220,103300,167015460,16890,16840,16890,16840,1015
|
|
20240220,103200,149900370,16830,16800,16840,16800,852
|
|
20240220,103100,135572270,16800,16800,16800,16800,3
|
|
20240220,103000,135521870,16820,16820,16820,16820,0
|
|
20240220,102900,135521870,16820,16820,16820,16820,0
|
|
20240220,102800,135521870,16820,16820,16820,16820,106
|
|
20240220,102700,133738950,16840,16840,16840,16840,0
|
|
20240220,102600,133738950,16840,16840,16840,16840,0
|
|
20240220,102500,133738950,16840,16820,16840,16820,311
|
|
20240220,102400,128501910,16800,16800,16800,16800,0
|
|
20240220,102300,128501910,16800,16800,16800,16800,0
|
|
20240220,102200,128501910,16800,16780,16800,16780,1040
|
|
20240220,102100,111036600,16790,16790,16790,16790,0
|
|
20240220,102000,111036600,16790,16790,16790,16790,0
|
|
20240220,101900,111036600,16790,16790,16790,16790,5
|
|
20240220,101800,110952650,16780,16780,16780,16780,0
|
|
20240220,101700,110952650,16780,16780,16780,16780,10
|
|
20240220,101600,110784850,16780,16780,16780,16780,2
|
|
20240220,101500,110751290,16700,16700,16700,16700,90
|
|
20240220,101400,109248290,16700,16700,16700,16700,0
|
|
20240220,101300,109248290,16700,16700,16700,16700,11
|
|
20240220,101200,109064590,16770,16770,16770,16770,0
|
|
20240220,101100,109064590,16770,16770,16770,16770,0
|
|
20240220,101000,109064590,16770,16770,16770,16770,0
|
|
20240220,100900,109064590,16770,16770,16770,16770,0
|
|
20240220,100800,109064590,16770,16760,16770,16760,20
|
|
20240220,100700,108729300,16770,16770,16770,16770,0
|
|
20240220,100600,108729300,16770,16770,16770,16770,2
|
|
20240220,100500,108695760,16680,16770,16770,16680,221
|
|
20240220,100400,105009180,16790,16790,16790,16790,0
|
|
20240220,100300,105009180,16790,16790,16790,16790,0
|
|
20240220,100200,105009180,16790,16790,16790,16790,2
|
|
20240220,100100,104975600,16780,16780,16780,16780,0
|
|
20240220,100000,104975600,16780,16780,16780,16780,1
|
|
20240220,095900,104958820,16730,16790,16800,16730,813
|
|
20240220,095800,91356710,16790,16730,16790,16730,126
|
|
20240220,095700,89246720,16730,16730,16730,16730,10
|
|
20240220,095600,89079420,16730,16720,16730,16720,360
|
|
20240220,095500,83056820,16730,16640,16730,16640,50
|
|
20240220,095400,82222780,16640,16640,16640,16640,155
|
|
20240220,095300,79643580,16640,16640,16640,16640,1
|
|
20240220,095200,79626940,16530,16540,16540,16530,200
|
|
20240220,095100,76320770,16600,16400,16600,16400,2180
|
|
20240220,095000,40482310,16410,16400,16410,16400,11
|
|
20240220,094900,40301900,16410,16410,16410,16410,0
|
|
20240220,094800,40301900,16410,16410,16410,16410,0
|
|
20240220,094700,40301900,16410,16410,16410,16410,0
|
|
20240220,094600,40301900,16410,16410,16410,16410,0
|
|
20240220,094500,40301900,16410,16410,16410,16410,0
|
|
20240220,094400,40301900,16410,16410,16410,16410,0
|
|
20240220,094300,40301900,16410,16390,16410,16390,130
|
|
20240220,094200,38168640,16380,16370,16380,16370,4
|
|
20240220,094100,38103130,16310,16310,16310,16310,100
|
|
20240220,094000,36472130,16310,16310,16310,16310,50
|
|
20240220,093900,35656630,16310,16310,16310,16310,1
|
|
20240220,093800,35640320,16310,16310,16310,16310,5
|
|
20240220,093700,35558770,16240,16240,16240,16240,10
|
|
20240220,093600,35396370,16310,16310,16310,16310,160
|
|
20240220,093500,32786770,16310,16310,16310,16310,0
|
|
20240220,093400,32786770,16310,16310,16310,16310,0
|
|
20240220,093300,32786770,16310,16310,16310,16310,0
|
|
20240220,093200,32786770,16310,16310,16310,16310,12
|
|
20240220,093100,32591050,16220,16220,16220,16220,0
|
|
20240220,093000,32591050,16220,16280,16280,16220,50
|
|
20240220,092900,31779800,16310,16310,16310,16310,0
|
|
20240220,092800,31779800,16310,16310,16310,16310,0
|
|
20240220,092700,31779800,16310,16310,16310,16310,2
|
|
20240220,092600,31747180,16290,16290,16290,16290,1
|
|
20240220,092500,31730890,16310,16310,16310,16310,0
|
|
20240220,092400,31730890,16310,16310,16310,16310,0
|
|
20240220,092300,31730890,16310,16310,16310,16310,0
|
|
20240220,092200,31730890,16310,16310,16310,16310,0
|
|
20240220,092100,31730890,16310,16310,16310,16310,11
|
|
20240220,092000,31551480,16300,16300,16300,16300,60
|
|
20240220,091900,30573480,16310,16310,16310,16310,31
|
|
20240220,091800,30067870,16200,16250,16250,16200,681
|
|
20240220,091700,19012690,16260,16260,16260,16260,12
|
|
20240220,091600,18817570,16310,16310,16310,16260,490
|
|
20240220,091500,10842160,16320,16340,16340,16320,87
|
|
20240220,091400,9421760,16350,16380,16380,16350,108
|
|
20240220,091300,7655490,16380,16380,16380,16380,0
|
|
20240220,091200,7655490,16380,16390,16390,16380,36
|
|
20240220,091100,7065650,16390,16440,16440,16390,131
|
|
20240220,091000,4915220,16470,16470,16470,16470,7
|
|
20240220,090900,4799930,16490,16490,16490,16490,0
|
|
20240220,090800,4799930,16490,16490,16490,16490,8
|
|
20240220,090700,4668010,16500,16500,16500,16500,2
|
|
20240220,090600,4635010,16420,16410,16500,16410,123
|
|
20240220,090500,2616260,16410,16420,16420,16410,4
|
|
20240220,090400,2550600,16500,16500,16500,16500,1
|
|
20240220,090300,2534100,16350,16350,16350,16350,0
|
|
20240220,090200,2534100,16350,16350,16350,16350,0
|
|
20240220,090100,2534100,16350,16390,16390,16350,10
|
|
20240220,090000,2370400,16400,16500,16500,16400,144
|