681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201800,417454650,14180,14180,14180,14180,191
|
|
20240216,201700,417454650,14180,14180,14180,14180,0
|
|
20240216,201600,417454650,14180,14180,14180,14180,0
|
|
20240216,201500,417454650,14180,14180,14180,14180,0
|
|
20240216,201400,417454650,14180,14180,14180,14180,0
|
|
20240216,201300,417454650,14180,14180,14180,14180,0
|
|
20240216,201200,417454650,14180,14180,14180,14180,0
|
|
20240216,201100,417454650,14180,14180,14180,14180,0
|
|
20240216,201000,417454650,14180,14180,14180,14180,0
|
|
20240216,200900,417454650,14180,14180,14180,14180,0
|
|
20240216,200800,417454650,14180,14180,14180,14180,0
|
|
20240216,200700,417454650,14180,14180,14180,14180,0
|
|
20240216,200600,417454650,14180,14180,14180,14180,0
|
|
20240216,200500,417454650,14180,14180,14180,14180,0
|
|
20240216,200400,417454650,14180,14180,14180,14180,0
|
|
20240216,200300,417454650,14180,14180,14180,14180,0
|
|
20240216,200200,417454650,14180,14180,14180,14180,0
|
|
20240216,200100,417454650,14180,14180,14180,14180,0
|
|
20240216,200000,417454650,14180,14180,14180,14180,0
|
|
20240216,195900,417454650,14180,14180,14180,14180,0
|
|
20240216,195800,417454650,14180,14180,14180,14180,0
|
|
20240216,195700,417454650,14180,14180,14180,14180,0
|
|
20240216,195600,417454650,14180,14180,14180,14180,0
|
|
20240216,195500,417454650,14180,14180,14180,14180,0
|
|
20240216,195400,417454650,14180,14180,14180,14180,0
|
|
20240216,195300,417454650,14180,14180,14180,14180,0
|
|
20240216,195200,417454650,14180,14180,14180,14180,0
|
|
20240216,195100,417454650,14180,14180,14180,14180,0
|
|
20240216,195000,417454650,14180,14180,14180,14180,0
|
|
20240216,194900,417454650,14180,14180,14180,14180,0
|
|
20240216,194800,417454650,14180,14180,14180,14180,191
|
|
20240216,194700,417454650,14180,14180,14180,14180,0
|
|
20240216,194600,417454650,14180,14180,14180,14180,0
|
|
20240216,194500,417454650,14180,14180,14180,14180,0
|
|
20240216,194400,417454650,14180,14180,14180,14180,0
|
|
20240216,194300,417454650,14180,14180,14180,14180,0
|
|
20240216,194200,417454650,14180,14180,14180,14180,0
|
|
20240216,194100,417454650,14180,14180,14180,14180,0
|
|
20240216,194000,417454650,14180,14180,14180,14180,0
|
|
20240216,193900,417454650,14180,14180,14180,14180,0
|
|
20240216,193800,417454650,14180,14180,14180,14180,0
|
|
20240216,193700,417454650,14180,14180,14180,14180,0
|
|
20240216,193600,417454650,14180,14180,14180,14180,0
|
|
20240216,193500,417454650,14180,14180,14180,14180,0
|
|
20240216,193400,417454650,14180,14180,14180,14180,0
|
|
20240216,193300,417454650,14180,14180,14180,14180,0
|
|
20240216,193200,417454650,14180,14180,14180,14180,0
|
|
20240216,193100,417454650,14180,14180,14180,14180,0
|
|
20240216,193000,417454650,14180,14180,14180,14180,0
|
|
20240216,192900,417454650,14180,14180,14180,14180,0
|
|
20240216,192800,417454650,14180,14180,14180,14180,0
|
|
20240216,192700,417454650,14180,14180,14180,14180,0
|
|
20240216,192600,417454650,14180,14180,14180,14180,0
|
|
20240216,192500,417454650,14180,14180,14180,14180,0
|
|
20240216,192400,417454650,14180,14180,14180,14180,0
|
|
20240216,192300,417454650,14180,14180,14180,14180,0
|
|
20240216,192200,417454650,14180,14180,14180,14180,0
|
|
20240216,192100,417454650,14180,14180,14180,14180,0
|
|
20240216,192000,417454650,14180,14180,14180,14180,0
|
|
20240216,191900,417454650,14180,14180,14180,14180,0
|
|
20240216,191800,417454650,14180,14180,14180,14180,191
|
|
20240216,191700,417454650,14180,14180,14180,14180,0
|
|
20240216,191600,417454650,14180,14180,14180,14180,0
|
|
20240216,191500,417454650,14180,14180,14180,14180,0
|
|
20240216,191400,417454650,14180,14180,14180,14180,0
|
|
20240216,191300,417454650,14180,14180,14180,14180,0
|
|
20240216,191200,417454650,14180,14180,14180,14180,0
|
|
20240216,191100,417454650,14180,14180,14180,14180,0
|
|
20240216,191000,417454650,14180,14180,14180,14180,0
|
|
20240216,190900,417454650,14180,14180,14180,14180,0
|
|
20240216,190800,417454650,14180,14180,14180,14180,0
|
|
20240216,190700,417454650,14180,14180,14180,14180,0
|
|
20240216,190600,417454650,14180,14180,14180,14180,0
|
|
20240216,190500,417454650,14180,14180,14180,14180,0
|
|
20240216,190400,417454650,14180,14180,14180,14180,0
|
|
20240216,190300,417454650,14180,14180,14180,14180,0
|
|
20240216,190200,417454650,14180,14180,14180,14180,0
|
|
20240216,190100,417454650,14180,14180,14180,14180,0
|
|
20240216,190000,417454650,14180,14180,14180,14180,0
|
|
20240216,185900,417454650,14180,14180,14180,14180,0
|
|
20240216,185800,417454650,14180,14180,14180,14180,0
|
|
20240216,185700,417454650,14180,14180,14180,14180,0
|
|
20240216,185600,417454650,14180,14180,14180,14180,0
|
|
20240216,185500,417454650,14180,14180,14180,14180,0
|
|
20240216,185400,417454650,14180,14180,14180,14180,0
|
|
20240216,185300,417454650,14180,14180,14180,14180,0
|
|
20240216,185200,417454650,14180,14180,14180,14180,0
|
|
20240216,185100,417454650,14180,14180,14180,14180,0
|
|
20240216,185000,417454650,14180,14180,14180,14180,0
|
|
20240216,184900,417454650,14180,14180,14180,14180,0
|
|
20240216,184800,417454650,14180,14180,14180,14180,191
|
|
20240216,184700,417454650,14180,14180,14180,14180,0
|
|
20240216,184600,417454650,14180,14180,14180,14180,0
|
|
20240216,184500,417454650,14180,14180,14180,14180,0
|
|
20240216,184400,417454650,14180,14180,14180,14180,0
|
|
20240216,184300,417454650,14180,14180,14180,14180,0
|
|
20240216,184200,417454650,14180,14180,14180,14180,0
|
|
20240216,184100,417454650,14180,14180,14180,14180,0
|
|
20240216,184000,417454650,14180,14180,14180,14180,0
|
|
20240216,183900,417454650,14180,14180,14180,14180,0
|
|
20240216,183800,417454650,14180,14180,14180,14180,0
|
|
20240216,183700,417454650,14180,14180,14180,14180,0
|
|
20240216,183600,417454650,14180,14180,14180,14180,0
|
|
20240216,183500,417454650,14180,14180,14180,14180,0
|
|
20240216,183400,417454650,14180,14180,14180,14180,0
|
|
20240216,183300,417454650,14180,14180,14180,14180,0
|
|
20240216,183200,417454650,14180,14180,14180,14180,0
|
|
20240216,183100,417454650,14180,14180,14180,14180,0
|
|
20240216,183000,417454650,14180,14180,14180,14180,0
|
|
20240216,182900,417454650,14180,14180,14180,14180,0
|
|
20240216,182800,417454650,14180,14180,14180,14180,0
|
|
20240216,182700,417454650,14180,14180,14180,14180,0
|
|
20240216,182600,417454650,14180,14180,14180,14180,0
|
|
20240216,182500,417454650,14180,14180,14180,14180,0
|
|
20240216,182400,417454650,14180,14180,14180,14180,0
|
|
20240216,182300,417454650,14180,14180,14180,14180,0
|
|
20240216,182200,417454650,14180,14180,14180,14180,0
|
|
20240216,182100,417454650,14180,14180,14180,14180,0
|
|
20240216,182000,417454650,14180,14180,14180,14180,0
|
|
20240216,181900,417454650,14180,14180,14180,14180,0
|
|
20240216,181800,417454650,14180,14180,14180,14180,191
|
|
20240216,181700,417454650,14180,14180,14180,14180,0
|
|
20240216,181600,417454650,14180,14180,14180,14180,0
|
|
20240216,181500,417454650,14180,14180,14180,14180,0
|
|
20240216,181400,417454650,14180,14180,14180,14180,0
|
|
20240216,181300,417454650,14180,14180,14180,14180,0
|
|
20240216,181200,417454650,14180,14180,14180,14180,0
|
|
20240216,181100,417454650,14180,14180,14180,14180,0
|
|
20240216,181000,417454650,14180,14180,14180,14180,0
|
|
20240216,180900,417454650,14180,14180,14180,14180,0
|
|
20240216,180800,417454650,14180,14180,14180,14180,0
|
|
20240216,180700,417454650,14180,14180,14180,14180,0
|
|
20240216,180600,417454650,14180,14180,14180,14180,0
|
|
20240216,180500,417454650,14180,14180,14180,14180,0
|
|
20240216,180400,417454650,14180,14180,14180,14180,0
|
|
20240216,180300,417454650,14180,14180,14180,14180,0
|
|
20240216,180200,417454650,14180,14180,14180,14180,0
|
|
20240216,180100,417454650,14180,14180,14180,14180,0
|
|
20240216,180000,417454650,14180,14180,14180,14180,0
|
|
20240216,175900,417454650,14180,14180,14180,14180,0
|
|
20240216,175800,417454650,14180,14180,14180,14180,0
|
|
20240216,175700,417454650,14180,14180,14180,14180,0
|
|
20240216,175600,417454650,14180,14180,14180,14180,0
|
|
20240216,175500,417454650,14180,14180,14180,14180,0
|
|
20240216,175400,417454650,14180,14180,14180,14180,0
|
|
20240216,175300,417454650,14180,14180,14180,14180,0
|
|
20240216,175200,417454650,14180,14180,14180,14180,0
|
|
20240216,175100,417454650,14180,14180,14180,14180,0
|
|
20240216,175000,417454650,14180,14180,14180,14180,0
|
|
20240216,174900,417454650,14180,14180,14180,14180,0
|
|
20240216,174800,417454650,14180,14180,14180,14180,191
|
|
20240216,174700,417454650,14180,14180,14180,14180,0
|
|
20240216,174600,417454650,14180,14180,14180,14180,0
|
|
20240216,174500,417454650,14180,14180,14180,14180,0
|
|
20240216,174400,417454650,14180,14180,14180,14180,0
|
|
20240216,174300,417454650,14180,14180,14180,14180,0
|
|
20240216,174200,417454650,14180,14180,14180,14180,0
|
|
20240216,174100,417454650,14180,14180,14180,14180,0
|
|
20240216,174000,417454650,14180,14180,14180,14180,0
|
|
20240216,173900,417454650,14180,14180,14180,14180,0
|
|
20240216,173800,417454650,14180,14180,14180,14180,0
|
|
20240216,173700,417454650,14180,14180,14180,14180,0
|
|
20240216,173600,417454650,14180,14180,14180,14180,0
|
|
20240216,173500,417454650,14180,14180,14180,14180,0
|
|
20240216,173400,417454650,14180,14180,14180,14180,0
|
|
20240216,173300,417454650,14180,14180,14180,14180,0
|
|
20240216,173200,417454650,14180,14180,14180,14180,0
|
|
20240216,173100,417454650,14180,14180,14180,14180,0
|
|
20240216,173000,417454650,14180,14180,14180,14180,0
|
|
20240216,172900,417454650,14180,14180,14180,14180,0
|
|
20240216,172800,417454650,14180,14180,14180,14180,0
|
|
20240216,172700,417454650,14180,14180,14180,14180,0
|
|
20240216,172600,417454650,14180,14180,14180,14180,0
|
|
20240216,172500,417454650,14180,14180,14180,14180,0
|
|
20240216,172400,417454650,14180,14180,14180,14180,0
|
|
20240216,172300,417454650,14180,14180,14180,14180,0
|
|
20240216,172200,417454650,14180,14180,14180,14180,0
|
|
20240216,172100,417454650,14180,14180,14180,14180,0
|
|
20240216,172000,417454650,14180,14180,14180,14180,0
|
|
20240216,171900,417454650,14180,14180,14180,14180,0
|
|
20240216,171800,417454650,14180,14180,14180,14180,191
|
|
20240216,171700,417454650,14180,14180,14180,14180,0
|
|
20240216,171600,417454650,14180,14180,14180,14180,0
|
|
20240216,171500,417454650,14180,14180,14180,14180,0
|
|
20240216,171400,417454650,14180,14180,14180,14180,0
|
|
20240216,171300,417454650,14180,14180,14180,14180,0
|
|
20240216,171200,417454650,14180,14180,14180,14180,0
|
|
20240216,171100,417454650,14180,14180,14180,14180,0
|
|
20240216,171000,417454650,14180,14180,14180,14180,0
|
|
20240216,170900,417454650,14180,14180,14180,14180,0
|
|
20240216,170800,417454650,14180,14180,14180,14180,0
|
|
20240216,170700,417454650,14180,14180,14180,14180,0
|
|
20240216,170600,417454650,14180,14180,14180,14180,0
|
|
20240216,170500,417454650,14180,14180,14180,14180,0
|
|
20240216,170400,417454650,14180,14180,14180,14180,0
|
|
20240216,170300,417454650,14180,14180,14180,14180,0
|
|
20240216,170200,417454650,14180,14180,14180,14180,0
|
|
20240216,170100,417454650,14180,14180,14180,14180,0
|
|
20240216,170000,417454650,14180,14180,14180,14180,0
|
|
20240216,165900,417454650,14180,14180,14180,14180,0
|
|
20240216,165800,417454650,14180,14180,14180,14180,0
|
|
20240216,165700,417454650,14180,14180,14180,14180,0
|
|
20240216,165600,417454650,14180,14180,14180,14180,0
|
|
20240216,165500,417454650,14180,14180,14180,14180,0
|
|
20240216,165400,417454650,14180,14180,14180,14180,0
|
|
20240216,165300,417454650,14180,14180,14180,14180,0
|
|
20240216,165200,417454650,14180,14180,14180,14180,0
|
|
20240216,165100,417454650,14180,14180,14180,14180,0
|
|
20240216,165000,417454650,14180,14180,14180,14180,0
|
|
20240216,164900,417454650,14180,14180,14180,14180,0
|
|
20240216,164800,417454650,14180,14180,14180,14180,191
|
|
20240216,164700,417454650,14180,14180,14180,14180,0
|
|
20240216,164600,417454650,14180,14180,14180,14180,0
|
|
20240216,164500,417454650,14180,14180,14180,14180,0
|
|
20240216,164400,417454650,14180,14180,14180,14180,0
|
|
20240216,164300,417454650,14180,14180,14180,14180,0
|
|
20240216,164200,417454650,14180,14180,14180,14180,0
|
|
20240216,164100,417454650,14180,14180,14180,14180,0
|
|
20240216,164000,417454650,14180,14180,14180,14180,0
|
|
20240216,163900,417454650,14180,14180,14180,14180,0
|
|
20240216,163800,417454650,14180,14180,14180,14180,0
|
|
20240216,163700,417454650,14180,14180,14180,14180,0
|
|
20240216,163600,417454650,14180,14180,14180,14180,0
|
|
20240216,163500,417454650,14180,14180,14180,14180,0
|
|
20240216,163400,417454650,14180,14180,14180,14180,0
|
|
20240216,163300,417454650,14180,14180,14180,14180,0
|
|
20240216,163200,417454650,14180,14180,14180,14180,0
|
|
20240216,163100,417454650,14180,14180,14180,14180,0
|
|
20240216,163000,417454650,14180,14180,14180,14180,0
|
|
20240216,162900,417454650,14180,14180,14180,14180,0
|
|
20240216,162800,417454650,14180,14180,14180,14180,0
|
|
20240216,162700,417454650,14180,14180,14180,14180,0
|
|
20240216,162600,417454650,14180,14180,14180,14180,0
|
|
20240216,162500,417454650,14180,14180,14180,14180,0
|
|
20240216,162400,417454650,14180,14180,14180,14180,0
|
|
20240216,162300,417454650,14180,14180,14180,14180,0
|
|
20240216,162200,417454650,14180,14180,14180,14180,0
|
|
20240216,162100,417454650,14180,14180,14180,14180,0
|
|
20240216,162000,417454650,14180,14180,14180,14180,0
|
|
20240216,161900,417454650,14180,14180,14180,14180,0
|
|
20240216,161800,417454650,14180,14180,14180,14180,191
|
|
20240216,161700,417454650,14180,14180,14180,14180,0
|
|
20240216,161600,417454650,14180,14180,14180,14180,0
|
|
20240216,161500,417454650,14180,14180,14180,14180,0
|
|
20240216,161400,417454650,14180,14180,14180,14180,0
|
|
20240216,161300,417454650,14180,14180,14180,14180,0
|
|
20240216,161200,417454650,14180,14180,14180,14180,0
|
|
20240216,161100,417454650,14180,14180,14180,14180,0
|
|
20240216,161000,417454650,14180,14180,14180,14180,0
|
|
20240216,160900,417454650,14180,14180,14180,14180,0
|
|
20240216,160800,417454650,14180,14180,14180,14180,0
|
|
20240216,160700,417454650,14180,14180,14180,14180,0
|
|
20240216,160600,417454650,14180,14180,14180,14180,0
|
|
20240216,160500,417454650,14180,14180,14180,14180,0
|
|
20240216,160400,417454650,14180,14180,14180,14180,0
|
|
20240216,160300,417454650,14180,14180,14180,14180,0
|
|
20240216,160200,417454650,14180,14180,14180,14180,0
|
|
20240216,160100,417454650,14180,14180,14180,14180,0
|
|
20240216,160000,417454650,14180,14180,14180,14180,0
|
|
20240216,155900,417454650,14180,14180,14180,14180,0
|
|
20240216,155800,417454650,14180,14180,14180,14180,0
|
|
20240216,155700,417454650,14180,14180,14180,14180,0
|
|
20240216,155600,417454650,14180,14180,14180,14180,0
|
|
20240216,155500,417454650,14180,14180,14180,14180,0
|
|
20240216,155400,417454650,14180,14180,14180,14180,0
|
|
20240216,155300,417454650,14180,14180,14180,14180,0
|
|
20240216,155200,417454650,14180,14180,14180,14180,0
|
|
20240216,155100,417454650,14180,14180,14180,14180,0
|
|
20240216,155000,417454650,14180,14180,14180,14180,0
|
|
20240216,154900,417454650,14180,14180,14180,14180,0
|
|
20240216,154800,417454650,14180,14180,14180,14180,191
|
|
20240216,154700,417454650,14180,14180,14180,14180,0
|
|
20240216,154600,417454650,14180,14180,14180,14180,0
|
|
20240216,154500,417454650,14180,14180,14180,14180,0
|
|
20240216,154400,417454650,14180,14180,14180,14180,0
|
|
20240216,154300,417454650,14180,14180,14180,14180,0
|
|
20240216,154200,417454650,14180,14180,14180,14180,0
|
|
20240216,154100,417454650,14180,14180,14180,14180,0
|
|
20240216,154000,417454650,14180,14180,14180,14180,0
|
|
20240216,153900,417454650,14180,14180,14180,14180,0
|
|
20240216,153800,417454650,14180,14180,14180,14180,0
|
|
20240216,153700,417454650,14180,14180,14180,14180,0
|
|
20240216,153600,417454650,14180,14180,14180,14180,0
|
|
20240216,153500,417454650,14180,14180,14180,14180,0
|
|
20240216,153400,417454650,14180,14180,14180,14180,0
|
|
20240216,153300,417454650,14180,14180,14180,14180,0
|
|
20240216,153200,417454650,14180,14180,14180,14180,0
|
|
20240216,153100,417454650,14180,14180,14180,14180,0
|
|
20240216,153000,417454650,14180,14180,14180,14180,191
|
|
20240216,152900,414746270,14160,14160,14160,14160,0
|
|
20240216,152800,414746270,14160,14160,14160,14160,0
|
|
20240216,152700,414746270,14160,14160,14160,14160,0
|
|
20240216,152600,414746270,14160,14160,14160,14160,0
|
|
20240216,152500,414746270,14160,14160,14160,14160,0
|
|
20240216,152400,414746270,14160,14160,14160,14160,0
|
|
20240216,152300,414746270,14160,14160,14160,14160,0
|
|
20240216,152200,414746270,14160,14160,14160,14160,0
|
|
20240216,152100,414746270,14160,14160,14160,14160,0
|
|
20240216,152000,414746270,14160,14160,14160,14160,0
|
|
20240216,151900,414746270,14160,14170,14170,14160,17
|
|
20240216,151800,414505540,14170,14170,14170,14170,0
|
|
20240216,151700,414505540,14170,14170,14170,14170,0
|
|
20240216,151600,414505540,14170,14170,14170,14170,0
|
|
20240216,151500,414505540,14170,14180,14180,14170,1507
|
|
20240216,151400,393136350,14160,14160,14160,14160,10
|
|
20240216,151300,392994750,14180,14170,14180,14170,2
|
|
20240216,151200,392966400,14170,14180,14180,14170,2
|
|
20240216,151100,392938050,14160,14160,14160,14160,0
|
|
20240216,151000,392938050,14160,14160,14160,14160,501
|
|
20240216,150900,385843890,14170,14170,14170,14170,1
|
|
20240216,150800,385829720,14180,14170,14180,14170,2
|
|
20240216,150700,385801370,14150,14150,14150,14150,0
|
|
20240216,150600,385801370,14150,14150,14150,14150,0
|
|
20240216,150500,385801370,14150,14150,14150,14150,200
|
|
20240216,150400,382971370,14150,14160,14160,14150,200
|
|
20240216,150300,380140580,14160,14160,14160,14160,170
|
|
20240216,150200,377733380,14190,14180,14190,14180,3
|
|
20240216,150100,377690830,14170,14170,14170,14170,0
|
|
20240216,150000,377690830,14170,14160,14180,14160,62
|
|
20240216,145900,376812740,14160,14160,14160,14160,53
|
|
20240216,145800,376062260,14150,14160,14160,14150,127
|
|
20240216,145700,374265180,14160,14160,14160,14160,0
|
|
20240216,145600,374265180,14160,14160,14160,14160,0
|
|
20240216,145500,374265180,14160,14160,14160,14160,212
|
|
20240216,145400,371263260,14160,14160,14160,14160,180
|
|
20240216,145300,368714460,14170,14170,14170,14170,0
|
|
20240216,145200,368714460,14170,14170,14170,14170,7
|
|
20240216,145100,368615270,14170,14170,14170,14170,0
|
|
20240216,145000,368615270,14170,14170,14170,14170,1
|
|
20240216,144900,368601100,14170,14170,14170,14170,3
|
|
20240216,144800,368558590,14170,14170,14170,14170,1
|
|
20240216,144700,368544420,14170,14170,14170,14170,0
|
|
20240216,144600,368544420,14170,14170,14170,14170,1
|
|
20240216,144500,368530250,14170,14180,14180,14170,266
|
|
20240216,144400,364758410,14170,14170,14170,14170,0
|
|
20240216,144300,364758410,14170,14170,14170,14170,0
|
|
20240216,144200,364758410,14170,14170,14170,14170,0
|
|
20240216,144100,364758410,14170,14170,14170,14170,90
|
|
20240216,144000,363483110,14160,14160,14160,14160,0
|
|
20240216,143900,363483110,14160,14160,14160,14160,0
|
|
20240216,143800,363483110,14160,14160,14160,14160,20
|
|
20240216,143700,363199910,14160,14160,14160,14160,0
|
|
20240216,143600,363199910,14160,14170,14170,14160,5
|
|
20240216,143500,363129080,14170,14170,14170,14170,10
|
|
20240216,143400,362987380,14170,14170,14170,14170,10
|
|
20240216,143300,362845680,14160,14160,14160,14160,0
|
|
20240216,143200,362845680,14160,14160,14160,14160,0
|
|
20240216,143100,362845680,14160,14160,14160,14160,0
|
|
20240216,143000,362845680,14160,14150,14160,14150,170
|
|
20240216,142900,360439980,14160,14160,14160,14160,10
|
|
20240216,142800,360298380,14160,14160,14160,14160,0
|
|
20240216,142700,360298380,14160,14160,14160,14160,0
|
|
20240216,142600,360298380,14160,14160,14160,14160,0
|
|
20240216,142500,360298380,14160,14160,14160,14160,0
|
|
20240216,142400,360298380,14160,14160,14160,14160,250
|
|
20240216,142300,356758380,14160,14160,14160,14160,19
|
|
20240216,142200,356489340,14170,14170,14170,14170,0
|
|
20240216,142100,356489340,14170,14170,14170,14170,0
|
|
20240216,142000,356489340,14170,14180,14180,14170,2
|
|
20240216,141900,356460990,14170,14170,14170,14170,2
|
|
20240216,141800,356432650,14180,14170,14180,14160,41
|
|
20240216,141700,355851770,14180,14180,14180,14180,0
|
|
20240216,141600,355851770,14180,14180,14180,14180,0
|
|
20240216,141500,355851770,14180,14180,14180,14180,1
|
|
20240216,141400,355837590,14170,14180,14180,14170,2
|
|
20240216,141300,355809240,14160,14160,14160,14160,60
|
|
20240216,141200,354959640,14180,14180,14180,14180,0
|
|
20240216,141100,354959640,14180,14180,14180,14180,20
|
|
20240216,141000,354676040,14180,14180,14180,14180,0
|
|
20240216,140900,354676040,14180,14170,14180,14170,3
|
|
20240216,140800,354633520,14180,14180,14180,14180,1
|
|
20240216,140700,354619340,14160,14160,14160,14160,0
|
|
20240216,140600,354619340,14160,14160,14160,14160,0
|
|
20240216,140500,354619340,14160,14180,14180,14160,25
|
|
20240216,140400,354265080,14170,14170,14170,14170,0
|
|
20240216,140300,354265080,14170,14170,14170,14170,3
|
|
20240216,140200,354222570,14170,14170,14170,14170,0
|
|
20240216,140100,354222570,14170,14170,14170,14170,0
|
|
20240216,140000,354222570,14170,14160,14170,14150,74
|
|
20240216,135900,353175390,14180,14180,14180,14180,10
|
|
20240216,135800,353033590,14170,14170,14170,14170,1
|
|
20240216,135700,353019420,14150,14150,14150,14150,0
|
|
20240216,135600,353019420,14150,14160,14160,14150,17
|
|
20240216,135500,352778860,14170,14170,14170,14170,2
|
|
20240216,135400,352750520,14170,14170,14170,14170,2
|
|
20240216,135300,352722180,14160,14160,14160,14160,17
|
|
20240216,135200,352481460,14190,14190,14190,14190,0
|
|
20240216,135100,352481460,14190,14190,14190,14190,0
|
|
20240216,135000,352481460,14190,14190,14190,14190,0
|
|
20240216,134900,352481460,14190,14160,14190,14160,11
|
|
20240216,134800,352325670,14160,14160,14160,14160,8
|
|
20240216,134700,352212390,14170,14170,14170,14170,0
|
|
20240216,134600,352212390,14170,14170,14170,14170,1228
|
|
20240216,134500,334811630,14170,14170,14170,14170,371
|
|
20240216,134400,329554560,14170,14190,14190,14170,2401
|
|
20240216,134300,295532370,14170,14170,14170,14170,0
|
|
20240216,134200,295532370,14170,14170,14170,14170,2
|
|
20240216,134100,295504030,14170,14170,14170,14170,62
|
|
20240216,134000,294625490,14200,14200,14200,14200,0
|
|
20240216,133900,294625490,14200,14200,14200,14200,0
|
|
20240216,133800,294625490,14200,14200,14200,14200,0
|
|
20240216,133700,294625490,14200,14200,14200,14200,0
|
|
20240216,133600,294625490,14200,14200,14200,14200,0
|
|
20240216,133500,294625490,14200,14200,14200,14200,0
|
|
20240216,133400,294625490,14200,14200,14200,14200,0
|
|
20240216,133300,294625490,14200,14170,14200,14160,3
|
|
20240216,133200,294582960,14200,14160,14200,14160,21
|
|
20240216,133100,294285120,14180,14190,14190,14160,14
|
|
20240216,133000,294086620,14200,14160,14200,14160,61
|
|
20240216,132900,293222540,14200,14160,14200,14160,2
|
|
20240216,132800,293194180,14170,14170,14170,14170,2
|
|
20240216,132700,293165840,14170,14170,14190,14170,26
|
|
20240216,132600,292797160,14170,14190,14190,14170,14
|
|
20240216,132500,292598760,14170,14170,14190,14170,148
|
|
20240216,132400,290501580,14170,14170,14170,14170,253
|
|
20240216,132300,286916570,14190,14190,14190,14190,0
|
|
20240216,132200,286916570,14190,14190,14190,14190,2
|
|
20240216,132100,286888190,14160,14160,14160,14160,1
|
|
20240216,132000,286874030,14180,14170,14180,14170,71
|
|
20240216,131900,285867890,14160,14160,14160,14160,0
|
|
20240216,131800,285867890,14160,14160,14160,14160,0
|
|
20240216,131700,285867890,14160,14160,14160,14160,0
|
|
20240216,131600,285867890,14160,14160,14160,14160,101
|
|
20240216,131500,284437730,14160,14160,14160,14160,52
|
|
20240216,131400,283701410,14170,14170,14170,14170,77
|
|
20240216,131300,282610320,14170,14190,14190,14170,49
|
|
20240216,131200,281915870,14170,14170,14170,14170,0
|
|
20240216,131100,281915870,14170,14170,14170,14170,2
|
|
20240216,131000,281887530,14190,14180,14190,14180,38
|
|
20240216,130900,281348410,14180,14160,14180,14160,37
|
|
20240216,130800,280823810,14180,14180,14180,14180,0
|
|
20240216,130700,280823810,14180,14180,14180,14180,0
|
|
20240216,130600,280823810,14180,14180,14180,14180,0
|
|
20240216,130500,280823810,14180,14180,14180,14180,0
|
|
20240216,130400,280823810,14180,14180,14180,14180,0
|
|
20240216,130300,280823810,14180,14180,14180,14180,0
|
|
20240216,130200,280823810,14180,14180,14180,14180,5
|
|
20240216,130100,280752910,14180,14180,14180,14180,33
|
|
20240216,130000,280284970,14170,14170,14170,14170,0
|
|
20240216,125900,280284970,14170,14170,14170,14170,222
|
|
20240216,125800,277139230,14150,14150,14150,14150,0
|
|
20240216,125700,277139230,14150,14150,14150,14150,29
|
|
20240216,125600,276728880,14150,14150,14150,14150,0
|
|
20240216,125500,276728880,14150,14150,14150,14150,0
|
|
20240216,125400,276728880,14150,14150,14150,14150,19
|
|
20240216,125300,276460030,14160,14160,14160,14160,3
|
|
20240216,125200,276417550,14160,14160,14160,14160,10
|
|
20240216,125100,276275950,14160,14160,14160,14160,0
|
|
20240216,125000,276275950,14160,14160,14160,14160,61
|
|
20240216,124900,275412190,14160,14160,14160,14160,2
|
|
20240216,124800,275383870,14160,14160,14160,14160,1
|
|
20240216,124700,275369710,14130,14130,14130,14130,34
|
|
20240216,124600,274889290,14130,14130,14130,14130,0
|
|
20240216,124500,274889290,14130,14140,14140,14130,100
|
|
20240216,124400,273476190,14130,14140,14140,14130,100
|
|
20240216,124300,272062740,14140,14140,14140,14140,1
|
|
20240216,124200,272048600,14140,14150,14150,14140,500
|
|
20240216,124100,264978560,14150,14150,14150,14150,0
|
|
20240216,124000,264978560,14150,14150,14150,14150,5
|
|
20240216,123900,264907810,14150,14150,14150,14150,79
|
|
20240216,123800,263789960,14150,14150,14150,14150,1
|
|
20240216,123700,263775810,14150,14150,14150,14150,0
|
|
20240216,123600,263775810,14150,14150,14150,14150,0
|
|
20240216,123500,263775810,14150,14150,14150,14150,1
|
|
20240216,123400,263761660,14140,14140,14140,14140,0
|
|
20240216,123300,263761660,14140,14140,14140,14140,0
|
|
20240216,123200,263761660,14140,14140,14140,14140,0
|
|
20240216,123100,263761660,14140,14140,14140,14140,0
|
|
20240216,123000,263761660,14140,14160,14160,14140,500
|
|
20240216,122900,256689640,14160,14160,14160,14160,0
|
|
20240216,122800,256689640,14160,14160,14160,14160,0
|
|
20240216,122700,256689640,14160,14160,14160,14160,34
|
|
20240216,122600,256208200,14160,14160,14160,14160,2
|
|
20240216,122500,256179880,14160,14160,14160,14160,0
|
|
20240216,122400,256179880,14160,14160,14160,14160,200
|
|
20240216,122300,253347880,14150,14150,14150,14150,0
|
|
20240216,122200,253347880,14150,14150,14150,14150,0
|
|
20240216,122100,253347880,14150,14150,14150,14150,0
|
|
20240216,122000,253347880,14150,14150,14150,14150,1
|
|
20240216,121900,253333730,14130,14130,14130,14130,9
|
|
20240216,121800,253206560,14140,14150,14150,14140,136
|
|
20240216,121700,251283500,14160,14160,14160,14160,0
|
|
20240216,121600,251283500,14160,14160,14160,14160,0
|
|
20240216,121500,251283500,14160,14160,14160,14160,0
|
|
20240216,121400,251283500,14160,14150,14160,14150,47
|
|
20240216,121300,250618270,14140,14140,14140,14140,1
|
|
20240216,121200,250604130,14130,14130,14130,14130,0
|
|
20240216,121100,250604130,14130,14130,14130,14130,0
|
|
20240216,121000,250604130,14130,14130,14130,14130,0
|
|
20240216,120900,250604130,14130,14130,14130,14130,1
|
|
20240216,120800,250590000,14130,14130,14150,14130,55
|
|
20240216,120700,249812770,14130,14130,14130,14130,0
|
|
20240216,120600,249812770,14130,14130,14130,14130,675
|
|
20240216,120500,240275020,14130,14130,14130,14130,675
|
|
20240216,120400,230737270,14140,14140,14140,14140,0
|
|
20240216,120300,230737270,14140,14140,14140,14140,460
|
|
20240216,120200,224232870,14140,14140,14140,14140,0
|
|
20240216,120100,224232870,14140,14140,14140,14140,19
|
|
20240216,120000,223964210,14140,14140,14140,14140,0
|
|
20240216,115900,223964210,14140,14140,14140,14140,1
|
|
20240216,115800,223950070,14140,14140,14140,14140,0
|
|
20240216,115700,223950070,14140,14140,14140,14140,37
|
|
20240216,115600,223426890,14160,14160,14160,14160,0
|
|
20240216,115500,223426890,14160,14160,14160,14160,1
|
|
20240216,115400,223412730,14140,14140,14140,14140,154
|
|
20240216,115300,221235170,14160,14160,14160,14160,0
|
|
20240216,115200,221235170,14160,14160,14160,14160,1
|
|
20240216,115100,221221010,14140,14150,14150,14140,70
|
|
20240216,115000,220231140,14160,14160,14160,14160,0
|
|
20240216,114900,220231140,14160,14160,14160,14160,0
|
|
20240216,114800,220231140,14160,14160,14160,14160,0
|
|
20240216,114700,220231140,14160,14160,14160,14160,0
|
|
20240216,114600,220231140,14160,14160,14160,14160,0
|
|
20240216,114500,220231140,14160,14160,14160,14160,0
|
|
20240216,114400,220231140,14160,14160,14160,14160,1
|
|
20240216,114300,220216980,14140,14150,14150,14140,36
|
|
20240216,114200,219707890,14160,14160,14160,14160,0
|
|
20240216,114100,219707890,14160,14160,14160,14160,2
|
|
20240216,114000,219679570,14160,14160,14160,14160,13
|
|
20240216,113900,219495490,14160,14160,14160,14160,0
|
|
20240216,113800,219495490,14160,14160,14160,14160,1
|
|
20240216,113700,219481330,14130,14130,14130,14130,0
|
|
20240216,113600,219481330,14130,14160,14160,14130,300
|
|
20240216,113500,215238700,14170,14170,14170,14170,0
|
|
20240216,113400,215238700,14170,14170,14170,14170,0
|
|
20240216,113300,215238700,14170,14170,14170,14170,0
|
|
20240216,113200,215238700,14170,14170,14170,14170,100
|
|
20240216,113100,213821700,14170,14170,14170,14170,0
|
|
20240216,113000,213821700,14170,14170,14170,14170,0
|
|
20240216,112900,213821700,14170,14170,14170,14170,0
|
|
20240216,112800,213821700,14170,14170,14170,14170,0
|
|
20240216,112700,213821700,14170,14170,14170,14170,0
|
|
20240216,112600,213821700,14170,14170,14170,14170,0
|
|
20240216,112500,213821700,14170,14170,14170,14170,54
|
|
20240216,112400,213056520,14180,14180,14180,14180,0
|
|
20240216,112300,213056520,14180,14180,14180,14180,0
|
|
20240216,112200,213056520,14180,14170,14180,14170,27
|
|
20240216,112100,212673920,14160,14160,14160,14160,3
|
|
20240216,112000,212631440,14150,14150,14150,14150,681
|
|
20240216,111900,202995290,14130,14130,14130,14130,0
|
|
20240216,111800,202995290,14130,14130,14130,14130,60
|
|
20240216,111700,202147490,14130,14130,14130,14130,0
|
|
20240216,111600,202147490,14130,14140,14140,14130,980
|
|
20240216,111500,188298090,14140,14140,14140,14140,0
|
|
20240216,111400,188298090,14140,14140,14140,14140,0
|
|
20240216,111300,188298090,14140,14140,14140,14140,0
|
|
20240216,111200,188298090,14140,14140,14140,14140,512
|
|
20240216,111100,181058410,14130,14130,14130,14130,0
|
|
20240216,111000,181058410,14130,14130,14130,14130,0
|
|
20240216,110900,181058410,14130,14130,14130,14130,1
|
|
20240216,110800,181044280,14130,14130,14130,14130,20
|
|
20240216,110700,180761680,14130,14130,14130,14130,230
|
|
20240216,110600,177511780,14150,14140,14150,14140,20
|
|
20240216,110500,177228970,14140,14140,14140,14140,0
|
|
20240216,110400,177228970,14140,14140,14140,14140,1
|
|
20240216,110300,177214830,14150,14150,14150,14150,0
|
|
20240216,110200,177214830,14150,14150,14150,14150,0
|
|
20240216,110100,177214830,14150,14150,14150,14150,4
|
|
20240216,110000,177158230,14130,14130,14140,14130,30
|
|
20240216,105900,176734320,14130,14130,14130,14130,0
|
|
20240216,105800,176734320,14130,14130,14130,14130,0
|
|
20240216,105700,176734320,14130,14130,14130,14130,0
|
|
20240216,105600,176734320,14130,14130,14130,14130,5
|
|
20240216,105500,176663670,14130,14130,14130,14130,0
|
|
20240216,105400,176663670,14130,14130,14130,14130,0
|
|
20240216,105300,176663670,14130,14160,14160,14130,24
|
|
20240216,105200,176324430,14160,14130,14160,14130,138
|
|
20240216,105100,174372960,14130,14130,14130,14130,10
|
|
20240216,105000,174231660,14130,14150,14150,14130,1065
|
|
20240216,104900,159177830,14160,14160,14160,14160,0
|
|
20240216,104800,159177830,14160,14150,14160,14150,55
|
|
20240216,104700,158399330,14150,14150,14150,14150,0
|
|
20240216,104600,158399330,14150,14150,14150,14150,6
|
|
20240216,104500,158314430,14160,14160,14160,14160,117
|
|
20240216,104400,156657710,14190,14190,14190,14190,0
|
|
20240216,104300,156657710,14190,14190,14190,14190,0
|
|
20240216,104200,156657710,14190,14190,14190,14190,0
|
|
20240216,104100,156657710,14190,14190,14190,14190,0
|
|
20240216,104000,156657710,14190,14190,14190,14190,0
|
|
20240216,103900,156657710,14190,14190,14190,14190,0
|
|
20240216,103800,156657710,14190,14190,14190,14190,0
|
|
20240216,103700,156657710,14190,14190,14190,14190,0
|
|
20240216,103600,156657710,14190,14190,14190,14190,0
|
|
20240216,103500,156657710,14190,14190,14190,14190,300
|
|
20240216,103400,152400710,14190,14190,14190,14190,0
|
|
20240216,103300,152400710,14190,14190,14190,14190,0
|
|
20240216,103200,152400710,14190,14190,14190,14190,0
|
|
20240216,103100,152400710,14190,14190,14190,14190,0
|
|
20240216,103000,152400710,14190,14190,14190,14190,0
|
|
20240216,102900,152400710,14190,14180,14190,14180,2
|
|
20240216,102800,152372340,14160,14160,14160,14160,0
|
|
20240216,102700,152372340,14160,14180,14180,14160,438
|
|
20240216,102600,146163500,14160,14160,14160,14160,3
|
|
20240216,102500,146121020,14160,14160,14160,14160,51
|
|
20240216,102400,145398860,14160,14160,14160,14160,10
|
|
20240216,102300,145257260,14180,14180,14180,14180,4
|
|
20240216,102200,145200540,14180,14180,14180,14180,0
|
|
20240216,102100,145200540,14180,14180,14180,14180,0
|
|
20240216,102000,145200540,14180,14180,14180,14180,170
|
|
20240216,101900,142789940,14180,14180,14180,14180,125
|
|
20240216,101800,141017440,14180,14180,14180,14180,14
|
|
20240216,101700,140818920,14180,14180,14180,14180,0
|
|
20240216,101600,140818920,14180,14180,14180,14180,0
|
|
20240216,101500,140818920,14180,14180,14180,14180,0
|
|
20240216,101400,140818920,14180,14180,14180,14180,0
|
|
20240216,101300,140818920,14180,14180,14180,14180,0
|
|
20240216,101200,140818920,14180,14180,14180,14180,1
|
|
20240216,101100,140804740,14180,14180,14180,14180,1
|
|
20240216,101000,140790560,14180,14180,14180,14180,0
|
|
20240216,100900,140790560,14180,14180,14180,14180,0
|
|
20240216,100800,140790560,14180,14180,14180,14180,1
|
|
20240216,100700,140776380,14130,14130,14130,14130,0
|
|
20240216,100600,140776380,14130,14130,14130,14130,0
|
|
20240216,100500,140776380,14130,14130,14130,14130,0
|
|
20240216,100400,140776380,14130,14150,14170,14120,238
|
|
20240216,100300,137412990,14170,14170,14170,14170,40
|
|
20240216,100200,136846190,14160,14160,14160,14160,24
|
|
20240216,100100,136506350,14120,14140,14140,14120,139
|
|
20240216,100000,134543600,14160,14160,14160,14160,72
|
|
20240216,095900,133524080,14160,14160,14160,14120,212
|
|
20240216,095800,130527110,14160,14160,14160,14160,15
|
|
20240216,095700,130314710,14160,14160,14160,14160,0
|
|
20240216,095600,130314710,14160,14160,14160,14160,0
|
|
20240216,095500,130314710,14160,14160,14160,14160,3
|
|
20240216,095400,130272230,14130,14130,14130,14130,1
|
|
20240216,095300,130258100,14160,14160,14160,14160,0
|
|
20240216,095200,130258100,14160,14160,14160,14160,0
|
|
20240216,095100,130258100,14160,14150,14160,14150,170
|
|
20240216,095000,127852570,14110,14110,14110,14110,0
|
|
20240216,094900,127852570,14110,14110,14110,14110,29
|
|
20240216,094800,127443380,14110,14110,14110,14110,598
|
|
20240216,094700,119005600,14160,14160,14160,14160,1
|
|
20240216,094600,118991440,14110,14120,14120,14110,50
|
|
20240216,094500,118285870,14110,14110,14110,14110,200
|
|
20240216,094400,115463870,14110,14120,14120,14110,173
|
|
20240216,094300,113022170,14170,14170,14170,14170,76
|
|
20240216,094200,111945250,14160,14140,14160,14110,739
|
|
20240216,094100,101496380,14150,14140,14150,14140,3
|
|
20240216,094000,101453940,14140,14150,14150,14120,254
|
|
20240216,093900,97867390,14150,14150,14150,14150,4
|
|
20240216,093800,97810790,14120,14130,14130,14120,342
|
|
20240216,093700,92981180,14130,14130,14140,14130,16
|
|
20240216,093600,92755070,14160,14150,14160,14150,31
|
|
20240216,093500,92316410,14160,14160,14160,14160,1
|
|
20240216,093400,92302250,14160,14160,14160,14160,0
|
|
20240216,093300,92302250,14160,14160,14160,14160,1
|
|
20240216,093200,92288090,14120,14120,14120,14120,12
|
|
20240216,093100,92118650,14120,14120,14120,14120,480
|
|
20240216,093000,85341050,14120,14120,14120,14120,2
|
|
20240216,092900,85312810,14120,14120,14120,14120,31
|
|
20240216,092800,84875090,14110,14110,14110,14110,514
|
|
20240216,092700,77622550,14120,14120,14120,14120,217
|
|
20240216,092600,74558510,14120,14120,14120,14120,1
|
|
20240216,092500,74544390,14120,14120,14120,14120,242
|
|
20240216,092400,71127350,14120,14120,14120,14120,0
|
|
20240216,092300,71127350,14120,14120,14120,14120,351
|
|
20240216,092200,66171230,14110,14110,14110,14110,0
|
|
20240216,092100,66171230,14110,14110,14110,14110,656
|
|
20240216,092000,56915070,14120,14150,14150,14120,80
|
|
20240216,091900,55785320,14150,14120,14150,14120,136
|
|
20240216,091800,53864700,14130,14150,14150,14120,1706
|
|
20240216,091700,29756040,14170,14160,14180,14160,122
|
|
20240216,091600,28028290,14180,14180,14180,14180,10
|
|
20240216,091500,27886490,14180,14180,14180,14180,136
|
|
20240216,091400,25958010,14160,14160,14160,14160,0
|
|
20240216,091300,25958010,14160,14180,14180,14160,26
|
|
20240216,091200,25589430,14180,14170,14180,14170,34
|
|
20240216,091100,25107380,14180,14170,14180,14150,388
|
|
20240216,091000,19613210,14180,14200,14200,14180,498
|
|
20240216,090900,12548240,14210,14240,14240,14210,55
|
|
20240216,090800,11766410,14250,14250,14250,14250,1
|
|
20240216,090700,11752160,14210,14210,14210,14210,2
|
|
20240216,090600,11723740,14250,14250,14250,14250,20
|
|
20240216,090500,11438740,14280,14280,14280,14280,0
|
|
20240216,090400,11438740,14280,14280,14280,14280,3
|
|
20240216,090300,11395900,14260,14200,14260,14200,7
|
|
20240216,090200,11296440,14200,14200,14200,14200,0
|
|
20240216,090100,11296440,14200,14230,14230,14200,256
|
|
20240216,090000,7653800,14200,14200,14200,14200,539
|