680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201700,510280590,14680,14680,14680,14680,439
|
|
20240220,201600,510280590,14680,14680,14680,14680,0
|
|
20240220,201500,510280590,14680,14680,14680,14680,0
|
|
20240220,201400,510280590,14680,14680,14680,14680,0
|
|
20240220,201300,510280590,14680,14680,14680,14680,0
|
|
20240220,201200,510280590,14680,14680,14680,14680,0
|
|
20240220,201100,510280590,14680,14680,14680,14680,0
|
|
20240220,201000,510280590,14680,14680,14680,14680,0
|
|
20240220,200900,510280590,14680,14680,14680,14680,0
|
|
20240220,200800,510280590,14680,14680,14680,14680,0
|
|
20240220,200700,510280590,14680,14680,14680,14680,0
|
|
20240220,200600,510280590,14680,14680,14680,14680,0
|
|
20240220,200500,510280590,14680,14680,14680,14680,0
|
|
20240220,200400,510280590,14680,14680,14680,14680,0
|
|
20240220,200300,510280590,14680,14680,14680,14680,0
|
|
20240220,200200,510280590,14680,14680,14680,14680,0
|
|
20240220,200100,510280590,14680,14680,14680,14680,0
|
|
20240220,200000,510280590,14680,14680,14680,14680,0
|
|
20240220,195900,510280590,14680,14680,14680,14680,0
|
|
20240220,195800,510280590,14680,14680,14680,14680,0
|
|
20240220,195700,510280590,14680,14680,14680,14680,0
|
|
20240220,195600,510280590,14680,14680,14680,14680,0
|
|
20240220,195500,510280590,14680,14680,14680,14680,0
|
|
20240220,195400,510280590,14680,14680,14680,14680,0
|
|
20240220,195300,510280590,14680,14680,14680,14680,0
|
|
20240220,195200,510280590,14680,14680,14680,14680,0
|
|
20240220,195100,510280590,14680,14680,14680,14680,0
|
|
20240220,195000,510280590,14680,14680,14680,14680,0
|
|
20240220,194900,510280590,14680,14680,14680,14680,0
|
|
20240220,194800,510280590,14680,14680,14680,14680,0
|
|
20240220,194700,510280590,14680,14680,14680,14680,439
|
|
20240220,194600,510280590,14680,14680,14680,14680,0
|
|
20240220,194500,510280590,14680,14680,14680,14680,0
|
|
20240220,194400,510280590,14680,14680,14680,14680,0
|
|
20240220,194300,510280590,14680,14680,14680,14680,0
|
|
20240220,194200,510280590,14680,14680,14680,14680,0
|
|
20240220,194100,510280590,14680,14680,14680,14680,0
|
|
20240220,194000,510280590,14680,14680,14680,14680,0
|
|
20240220,193900,510280590,14680,14680,14680,14680,0
|
|
20240220,193800,510280590,14680,14680,14680,14680,0
|
|
20240220,193700,510280590,14680,14680,14680,14680,0
|
|
20240220,193600,510280590,14680,14680,14680,14680,0
|
|
20240220,193500,510280590,14680,14680,14680,14680,0
|
|
20240220,193400,510280590,14680,14680,14680,14680,0
|
|
20240220,193300,510280590,14680,14680,14680,14680,0
|
|
20240220,193200,510280590,14680,14680,14680,14680,0
|
|
20240220,193100,510280590,14680,14680,14680,14680,0
|
|
20240220,193000,510280590,14680,14680,14680,14680,0
|
|
20240220,192900,510280590,14680,14680,14680,14680,0
|
|
20240220,192800,510280590,14680,14680,14680,14680,0
|
|
20240220,192700,510280590,14680,14680,14680,14680,0
|
|
20240220,192600,510280590,14680,14680,14680,14680,0
|
|
20240220,192500,510280590,14680,14680,14680,14680,0
|
|
20240220,192400,510280590,14680,14680,14680,14680,0
|
|
20240220,192300,510280590,14680,14680,14680,14680,0
|
|
20240220,192200,510280590,14680,14680,14680,14680,0
|
|
20240220,192100,510280590,14680,14680,14680,14680,0
|
|
20240220,192000,510280590,14680,14680,14680,14680,0
|
|
20240220,191900,510280590,14680,14680,14680,14680,0
|
|
20240220,191800,510280590,14680,14680,14680,14680,0
|
|
20240220,191700,510280590,14680,14680,14680,14680,439
|
|
20240220,191600,510280590,14680,14680,14680,14680,0
|
|
20240220,191500,510280590,14680,14680,14680,14680,0
|
|
20240220,191400,510280590,14680,14680,14680,14680,0
|
|
20240220,191300,510280590,14680,14680,14680,14680,0
|
|
20240220,191200,510280590,14680,14680,14680,14680,0
|
|
20240220,191100,510280590,14680,14680,14680,14680,0
|
|
20240220,191000,510280590,14680,14680,14680,14680,0
|
|
20240220,190900,510280590,14680,14680,14680,14680,0
|
|
20240220,190800,510280590,14680,14680,14680,14680,0
|
|
20240220,190700,510280590,14680,14680,14680,14680,0
|
|
20240220,190600,510280590,14680,14680,14680,14680,0
|
|
20240220,190500,510280590,14680,14680,14680,14680,0
|
|
20240220,190400,510280590,14680,14680,14680,14680,0
|
|
20240220,190300,510280590,14680,14680,14680,14680,0
|
|
20240220,190200,510280590,14680,14680,14680,14680,0
|
|
20240220,190100,510280590,14680,14680,14680,14680,0
|
|
20240220,190000,510280590,14680,14680,14680,14680,0
|
|
20240220,185900,510280590,14680,14680,14680,14680,0
|
|
20240220,185800,510280590,14680,14680,14680,14680,0
|
|
20240220,185700,510280590,14680,14680,14680,14680,0
|
|
20240220,185600,510280590,14680,14680,14680,14680,0
|
|
20240220,185500,510280590,14680,14680,14680,14680,0
|
|
20240220,185400,510280590,14680,14680,14680,14680,0
|
|
20240220,185300,510280590,14680,14680,14680,14680,0
|
|
20240220,185200,510280590,14680,14680,14680,14680,0
|
|
20240220,185100,510280590,14680,14680,14680,14680,0
|
|
20240220,185000,510280590,14680,14680,14680,14680,0
|
|
20240220,184900,510280590,14680,14680,14680,14680,0
|
|
20240220,184800,510280590,14680,14680,14680,14680,0
|
|
20240220,184700,510280590,14680,14680,14680,14680,439
|
|
20240220,184600,510280590,14680,14680,14680,14680,0
|
|
20240220,184500,510280590,14680,14680,14680,14680,0
|
|
20240220,184400,510280590,14680,14680,14680,14680,0
|
|
20240220,184300,510280590,14680,14680,14680,14680,0
|
|
20240220,184200,510280590,14680,14680,14680,14680,0
|
|
20240220,184100,510280590,14680,14680,14680,14680,0
|
|
20240220,184000,510280590,14680,14680,14680,14680,0
|
|
20240220,183900,510280590,14680,14680,14680,14680,0
|
|
20240220,183800,510280590,14680,14680,14680,14680,0
|
|
20240220,183700,510280590,14680,14680,14680,14680,0
|
|
20240220,183600,510280590,14680,14680,14680,14680,0
|
|
20240220,183500,510280590,14680,14680,14680,14680,0
|
|
20240220,183400,510280590,14680,14680,14680,14680,0
|
|
20240220,183300,510280590,14680,14680,14680,14680,0
|
|
20240220,183200,510280590,14680,14680,14680,14680,0
|
|
20240220,183100,510280590,14680,14680,14680,14680,0
|
|
20240220,183000,510280590,14680,14680,14680,14680,0
|
|
20240220,182900,510280590,14680,14680,14680,14680,0
|
|
20240220,182800,510280590,14680,14680,14680,14680,0
|
|
20240220,182700,510280590,14680,14680,14680,14680,0
|
|
20240220,182600,510280590,14680,14680,14680,14680,0
|
|
20240220,182500,510280590,14680,14680,14680,14680,0
|
|
20240220,182400,510280590,14680,14680,14680,14680,0
|
|
20240220,182300,510280590,14680,14680,14680,14680,0
|
|
20240220,182200,510280590,14680,14680,14680,14680,0
|
|
20240220,182100,510280590,14680,14680,14680,14680,0
|
|
20240220,182000,510280590,14680,14680,14680,14680,0
|
|
20240220,181900,510280590,14680,14680,14680,14680,0
|
|
20240220,181800,510280590,14680,14680,14680,14680,0
|
|
20240220,181700,510280590,14680,14680,14680,14680,439
|
|
20240220,181600,510280590,14680,14680,14680,14680,0
|
|
20240220,181500,510280590,14680,14680,14680,14680,0
|
|
20240220,181400,510280590,14680,14680,14680,14680,0
|
|
20240220,181300,510280590,14680,14680,14680,14680,0
|
|
20240220,181200,510280590,14680,14680,14680,14680,0
|
|
20240220,181100,510280590,14680,14680,14680,14680,0
|
|
20240220,181000,510280590,14680,14680,14680,14680,0
|
|
20240220,180900,510280590,14680,14680,14680,14680,0
|
|
20240220,180800,510280590,14680,14680,14680,14680,0
|
|
20240220,180700,510280590,14680,14680,14680,14680,0
|
|
20240220,180600,510280590,14680,14680,14680,14680,0
|
|
20240220,180500,510280590,14680,14680,14680,14680,0
|
|
20240220,180400,510280590,14680,14680,14680,14680,0
|
|
20240220,180300,510280590,14680,14680,14680,14680,0
|
|
20240220,180200,510280590,14680,14680,14680,14680,0
|
|
20240220,180100,510280590,14680,14680,14680,14680,0
|
|
20240220,180000,510280590,14680,14680,14680,14680,0
|
|
20240220,175900,510280590,14680,14680,14680,14680,0
|
|
20240220,175800,510280590,14680,14680,14680,14680,0
|
|
20240220,175700,510280590,14680,14680,14680,14680,0
|
|
20240220,175600,510280590,14680,14680,14680,14680,0
|
|
20240220,175500,510280590,14680,14680,14680,14680,0
|
|
20240220,175400,510280590,14680,14680,14680,14680,0
|
|
20240220,175300,510280590,14680,14680,14680,14680,0
|
|
20240220,175200,510280590,14680,14680,14680,14680,0
|
|
20240220,175100,510280590,14680,14680,14680,14680,0
|
|
20240220,175000,510280590,14680,14680,14680,14680,0
|
|
20240220,174900,510280590,14680,14680,14680,14680,0
|
|
20240220,174800,510280590,14680,14680,14680,14680,0
|
|
20240220,174700,510280590,14680,14680,14680,14680,439
|
|
20240220,174600,510280590,14680,14680,14680,14680,0
|
|
20240220,174500,510280590,14680,14680,14680,14680,0
|
|
20240220,174400,510280590,14680,14680,14680,14680,0
|
|
20240220,174300,510280590,14680,14680,14680,14680,0
|
|
20240220,174200,510280590,14680,14680,14680,14680,0
|
|
20240220,174100,510280590,14680,14680,14680,14680,0
|
|
20240220,174000,510280590,14680,14680,14680,14680,0
|
|
20240220,173900,510280590,14680,14680,14680,14680,0
|
|
20240220,173800,510280590,14680,14680,14680,14680,0
|
|
20240220,173700,510280590,14680,14680,14680,14680,0
|
|
20240220,173600,510280590,14680,14680,14680,14680,0
|
|
20240220,173500,510280590,14680,14680,14680,14680,0
|
|
20240220,173400,510280590,14680,14680,14680,14680,0
|
|
20240220,173300,510280590,14680,14680,14680,14680,0
|
|
20240220,173200,510280590,14680,14680,14680,14680,0
|
|
20240220,173100,510280590,14680,14680,14680,14680,0
|
|
20240220,173000,510280590,14680,14680,14680,14680,0
|
|
20240220,172900,510280590,14680,14680,14680,14680,0
|
|
20240220,172800,510280590,14680,14680,14680,14680,0
|
|
20240220,172700,510280590,14680,14680,14680,14680,0
|
|
20240220,172600,510280590,14680,14680,14680,14680,0
|
|
20240220,172500,510280590,14680,14680,14680,14680,0
|
|
20240220,172400,510280590,14680,14680,14680,14680,0
|
|
20240220,172300,510280590,14680,14680,14680,14680,0
|
|
20240220,172200,510280590,14680,14680,14680,14680,0
|
|
20240220,172100,510280590,14680,14680,14680,14680,0
|
|
20240220,172000,510280590,14680,14680,14680,14680,0
|
|
20240220,171900,510280590,14680,14680,14680,14680,0
|
|
20240220,171800,510280590,14680,14680,14680,14680,0
|
|
20240220,171700,510280590,14680,14680,14680,14680,439
|
|
20240220,171600,510280590,14680,14680,14680,14680,0
|
|
20240220,171500,510280590,14680,14680,14680,14680,0
|
|
20240220,171400,510280590,14680,14680,14680,14680,0
|
|
20240220,171300,510280590,14680,14680,14680,14680,0
|
|
20240220,171200,510280590,14680,14680,14680,14680,0
|
|
20240220,171100,510280590,14680,14680,14680,14680,0
|
|
20240220,171000,510280590,14680,14680,14680,14680,0
|
|
20240220,170900,510280590,14680,14680,14680,14680,0
|
|
20240220,170800,510280590,14680,14680,14680,14680,0
|
|
20240220,170700,510280590,14680,14680,14680,14680,0
|
|
20240220,170600,510280590,14680,14680,14680,14680,0
|
|
20240220,170500,510280590,14680,14680,14680,14680,0
|
|
20240220,170400,510280590,14680,14680,14680,14680,0
|
|
20240220,170300,510280590,14680,14680,14680,14680,0
|
|
20240220,170200,510280590,14680,14680,14680,14680,0
|
|
20240220,170100,510280590,14680,14680,14680,14680,0
|
|
20240220,170000,510280590,14680,14680,14680,14680,0
|
|
20240220,165900,510280590,14680,14680,14680,14680,0
|
|
20240220,165800,510280590,14680,14680,14680,14680,0
|
|
20240220,165700,510280590,14680,14680,14680,14680,0
|
|
20240220,165600,510280590,14680,14680,14680,14680,0
|
|
20240220,165500,510280590,14680,14680,14680,14680,0
|
|
20240220,165400,510280590,14680,14680,14680,14680,0
|
|
20240220,165300,510280590,14680,14680,14680,14680,0
|
|
20240220,165200,510280590,14680,14680,14680,14680,0
|
|
20240220,165100,510280590,14680,14680,14680,14680,0
|
|
20240220,165000,510280590,14680,14680,14680,14680,0
|
|
20240220,164900,510280590,14680,14680,14680,14680,0
|
|
20240220,164800,510280590,14680,14680,14680,14680,0
|
|
20240220,164700,510280590,14680,14680,14680,14680,439
|
|
20240220,164600,510280590,14680,14680,14680,14680,0
|
|
20240220,164500,510280590,14680,14680,14680,14680,0
|
|
20240220,164400,510280590,14680,14680,14680,14680,0
|
|
20240220,164300,510280590,14680,14680,14680,14680,0
|
|
20240220,164200,510280590,14680,14680,14680,14680,0
|
|
20240220,164100,510280590,14680,14680,14680,14680,0
|
|
20240220,164000,510280590,14680,14680,14680,14680,0
|
|
20240220,163900,510280590,14680,14680,14680,14680,0
|
|
20240220,163800,510280590,14680,14680,14680,14680,0
|
|
20240220,163700,510280590,14680,14680,14680,14680,0
|
|
20240220,163600,510280590,14680,14680,14680,14680,0
|
|
20240220,163500,510280590,14680,14680,14680,14680,0
|
|
20240220,163400,510280590,14680,14680,14680,14680,0
|
|
20240220,163300,510280590,14680,14680,14680,14680,0
|
|
20240220,163200,510280590,14680,14680,14680,14680,0
|
|
20240220,163100,510280590,14680,14680,14680,14680,0
|
|
20240220,163000,510280590,14680,14680,14680,14680,0
|
|
20240220,162900,510280590,14680,14680,14680,14680,0
|
|
20240220,162800,510280590,14680,14680,14680,14680,0
|
|
20240220,162700,510280590,14680,14680,14680,14680,0
|
|
20240220,162600,510280590,14680,14680,14680,14680,0
|
|
20240220,162500,510280590,14680,14680,14680,14680,0
|
|
20240220,162400,510280590,14680,14680,14680,14680,0
|
|
20240220,162300,510280590,14680,14680,14680,14680,0
|
|
20240220,162200,510280590,14680,14680,14680,14680,0
|
|
20240220,162100,510280590,14680,14680,14680,14680,0
|
|
20240220,162000,510280590,14680,14680,14680,14680,0
|
|
20240220,161900,510280590,14680,14680,14680,14680,0
|
|
20240220,161800,510280590,14680,14680,14680,14680,0
|
|
20240220,161700,510280590,14680,14680,14680,14680,439
|
|
20240220,161600,510280590,14680,14680,14680,14680,0
|
|
20240220,161500,510280590,14680,14680,14680,14680,0
|
|
20240220,161400,510280590,14680,14680,14680,14680,0
|
|
20240220,161300,510280590,14680,14680,14680,14680,0
|
|
20240220,161200,510280590,14680,14680,14680,14680,0
|
|
20240220,161100,510280590,14680,14680,14680,14680,0
|
|
20240220,161000,510280590,14680,14680,14680,14680,0
|
|
20240220,160900,510280590,14680,14680,14680,14680,0
|
|
20240220,160800,510280590,14680,14680,14680,14680,0
|
|
20240220,160700,510280590,14680,14680,14680,14680,0
|
|
20240220,160600,510280590,14680,14680,14680,14680,0
|
|
20240220,160500,510280590,14680,14680,14680,14680,0
|
|
20240220,160400,510280590,14680,14680,14680,14680,0
|
|
20240220,160300,510280590,14680,14680,14680,14680,0
|
|
20240220,160200,510280590,14680,14680,14680,14680,0
|
|
20240220,160100,510280590,14680,14680,14680,14680,0
|
|
20240220,160000,510280590,14680,14680,14680,14680,0
|
|
20240220,155900,510280590,14680,14680,14680,14680,0
|
|
20240220,155800,510280590,14680,14680,14680,14680,0
|
|
20240220,155700,510280590,14680,14680,14680,14680,0
|
|
20240220,155600,510280590,14680,14680,14680,14680,0
|
|
20240220,155500,510280590,14680,14680,14680,14680,0
|
|
20240220,155400,510280590,14680,14680,14680,14680,0
|
|
20240220,155300,510280590,14680,14680,14680,14680,0
|
|
20240220,155200,510280590,14680,14680,14680,14680,0
|
|
20240220,155100,510280590,14680,14680,14680,14680,0
|
|
20240220,155000,510280590,14680,14680,14680,14680,0
|
|
20240220,154900,510280590,14680,14680,14680,14680,0
|
|
20240220,154800,510280590,14680,14680,14680,14680,0
|
|
20240220,154700,510280590,14680,14680,14680,14680,439
|
|
20240220,154600,510280590,14680,14680,14680,14680,0
|
|
20240220,154500,510280590,14680,14680,14680,14680,0
|
|
20240220,154400,510280590,14680,14680,14680,14680,0
|
|
20240220,154300,510280590,14680,14680,14680,14680,0
|
|
20240220,154200,510280590,14680,14680,14680,14680,0
|
|
20240220,154100,510280590,14680,14680,14680,14680,0
|
|
20240220,154000,510280590,14680,14680,14680,14680,0
|
|
20240220,153900,510280590,14680,14680,14680,14680,0
|
|
20240220,153800,510280590,14680,14680,14680,14680,0
|
|
20240220,153700,510280590,14680,14680,14680,14680,0
|
|
20240220,153600,510280590,14680,14680,14680,14680,0
|
|
20240220,153500,510280590,14680,14680,14680,14680,0
|
|
20240220,153400,510280590,14680,14680,14680,14680,0
|
|
20240220,153300,510280590,14680,14680,14680,14680,0
|
|
20240220,153200,510280590,14680,14680,14680,14680,0
|
|
20240220,153100,510280590,14680,14680,14680,14680,0
|
|
20240220,153000,510280590,14680,14680,14680,14680,439
|
|
20240220,152900,503836070,14620,14620,14620,14620,0
|
|
20240220,152800,503836070,14620,14620,14620,14620,0
|
|
20240220,152700,503836070,14620,14620,14620,14620,0
|
|
20240220,152600,503836070,14620,14620,14620,14620,0
|
|
20240220,152500,503836070,14620,14620,14620,14620,0
|
|
20240220,152400,503836070,14620,14620,14620,14620,0
|
|
20240220,152300,503836070,14620,14620,14620,14620,0
|
|
20240220,152200,503836070,14620,14620,14620,14620,0
|
|
20240220,152100,503836070,14620,14620,14620,14620,0
|
|
20240220,152000,503836070,14620,14620,14620,14620,0
|
|
20240220,151900,503836070,14620,14680,14680,14620,128
|
|
20240220,151800,501960350,14680,14640,14680,14630,326
|
|
20240220,151700,497187670,14680,14680,14680,14680,30
|
|
20240220,151600,496747270,14680,14680,14680,14680,13
|
|
20240220,151500,496556430,14690,14690,14690,14690,0
|
|
20240220,151400,496556430,14690,14690,14690,14690,0
|
|
20240220,151300,496556430,14690,14650,14700,14650,163
|
|
20240220,151200,494167960,14650,14630,14650,14630,26
|
|
20240220,151100,493787270,14620,14620,14620,14620,80
|
|
20240220,151000,492617670,14620,14620,14620,14620,1
|
|
20240220,150900,492603050,14630,14630,14630,14630,0
|
|
20240220,150800,492603050,14630,14630,14630,14630,0
|
|
20240220,150700,492603050,14630,14630,14630,14630,0
|
|
20240220,150600,492603050,14630,14640,14640,14620,392
|
|
20240220,150500,486868090,14630,14630,14630,14630,5
|
|
20240220,150400,486794940,14630,14630,14630,14630,1
|
|
20240220,150300,486780310,14700,14690,14700,14690,24
|
|
20240220,150200,486427720,14690,14700,14700,14690,9
|
|
20240220,150100,486295460,14700,14640,14700,14640,40
|
|
20240220,150000,485709200,14580,14580,14580,14580,0
|
|
20240220,145900,485709200,14580,14580,14580,14580,0
|
|
20240220,145800,485709200,14580,14640,14640,14580,121
|
|
20240220,145700,483937820,14630,14630,14630,14630,82
|
|
20240220,145600,482738160,14600,14580,14600,14580,18
|
|
20240220,145500,482475460,14580,14580,14580,14580,1
|
|
20240220,145400,482460880,14580,14580,14580,14580,0
|
|
20240220,145300,482460880,14580,14580,14580,14580,0
|
|
20240220,145200,482460880,14580,14580,14580,14580,0
|
|
20240220,145100,482460880,14580,14580,14580,14580,95
|
|
20240220,145000,481075780,14600,14600,14600,14600,6
|
|
20240220,144900,480988180,14600,14600,14600,14600,0
|
|
20240220,144800,480988180,14600,14600,14600,14600,16
|
|
20240220,144700,480754580,14580,14580,14580,14580,0
|
|
20240220,144600,480754580,14580,14580,14580,14580,0
|
|
20240220,144500,480754580,14580,14600,14600,14580,18
|
|
20240220,144400,480491920,14600,14600,14600,14600,0
|
|
20240220,144300,480491920,14600,14600,14600,14600,0
|
|
20240220,144200,480491920,14600,14600,14600,14600,0
|
|
20240220,144100,480491920,14600,14600,14600,14600,616
|
|
20240220,144000,471498320,14570,14570,14570,14570,0
|
|
20240220,143900,471498320,14570,14570,14570,14570,1
|
|
20240220,143800,471483750,14610,14610,14610,14610,45
|
|
20240220,143700,470826300,14600,14600,14600,14600,0
|
|
20240220,143600,470826300,14600,14600,14600,14570,38
|
|
20240220,143500,470272400,14600,14600,14600,14600,2
|
|
20240220,143400,470243200,14600,14600,14600,14600,1
|
|
20240220,143300,470228600,14600,14600,14600,14600,15
|
|
20240220,143200,470009600,14600,14600,14600,14600,5
|
|
20240220,143100,469936600,14600,14610,14610,14590,219
|
|
20240220,143000,466739180,14600,14600,14600,14600,54
|
|
20240220,142900,465950780,14600,14600,14600,14600,0
|
|
20240220,142800,465950780,14600,14600,14600,14600,0
|
|
20240220,142700,465950780,14600,14600,14600,14600,0
|
|
20240220,142600,465950780,14600,14600,14600,14600,0
|
|
20240220,142500,465950780,14600,14600,14600,14600,0
|
|
20240220,142400,465950780,14600,14600,14600,14600,0
|
|
20240220,142300,465950780,14600,14600,14600,14600,47
|
|
20240220,142200,465264580,14600,14600,14600,14600,30
|
|
20240220,142100,464826580,14590,14590,14590,14590,0
|
|
20240220,142000,464826580,14590,14590,14590,14590,0
|
|
20240220,141900,464826580,14590,14590,14590,14590,0
|
|
20240220,141800,464826580,14590,14590,14590,14590,0
|
|
20240220,141700,464826580,14590,14580,14590,14580,118
|
|
20240220,141600,463105480,14560,14560,14560,14560,165
|
|
20240220,141500,460703080,14540,14540,14540,14540,0
|
|
20240220,141400,460703080,14540,14540,14540,14540,200
|
|
20240220,141300,457795080,14540,14540,14540,14540,0
|
|
20240220,141200,457795080,14540,14540,14540,14540,127
|
|
20240220,141100,455948500,14540,14540,14540,14540,21
|
|
20240220,141000,455643160,14540,14550,14550,14540,38
|
|
20240220,140900,455090630,14540,14540,14540,14540,0
|
|
20240220,140800,455090630,14540,14540,14540,14540,0
|
|
20240220,140700,455090630,14540,14550,14550,14540,105
|
|
20240220,140600,453563480,14540,14540,14540,14540,0
|
|
20240220,140500,453563480,14540,14540,14540,14540,0
|
|
20240220,140400,453563480,14540,14540,14540,14540,20
|
|
20240220,140300,453272680,14530,14530,14530,14530,0
|
|
20240220,140200,453272680,14530,14530,14530,14530,20
|
|
20240220,140100,452982080,14530,14530,14530,14530,0
|
|
20240220,140000,452982080,14530,14550,14550,14530,1198
|
|
20240220,135900,435563240,14550,14550,14550,14550,1
|
|
20240220,135800,435548690,14550,14550,14550,14550,165
|
|
20240220,135700,433147940,14550,14550,14550,14540,518
|
|
20240220,135600,425611220,14550,14550,14550,14550,0
|
|
20240220,135500,425611220,14550,14550,14550,14550,50
|
|
20240220,135400,424883720,14590,14590,14590,14590,3
|
|
20240220,135300,424839950,14560,14550,14560,14550,209
|
|
20240220,135200,421798710,14560,14610,14650,14560,54
|
|
20240220,135100,421008650,14560,14560,14560,14560,0
|
|
20240220,135000,421008650,14560,14560,14560,14560,1
|
|
20240220,134900,420994090,14610,14610,14610,14610,5
|
|
20240220,134800,420921040,14560,14560,14560,14560,0
|
|
20240220,134700,420921040,14560,14560,14560,14560,0
|
|
20240220,134600,420921040,14560,14570,14570,14560,70
|
|
20240220,134500,419901490,14570,14570,14570,14570,0
|
|
20240220,134400,419901490,14570,14570,14570,14570,30
|
|
20240220,134300,419464390,14570,14570,14570,14570,0
|
|
20240220,134200,419464390,14570,14580,14580,14570,19
|
|
20240220,134100,419187510,14570,14570,14570,14570,0
|
|
20240220,134000,419187510,14570,14570,14570,14570,0
|
|
20240220,133900,419187510,14570,14570,14570,14570,0
|
|
20240220,133800,419187510,14570,14570,14570,14570,0
|
|
20240220,133700,419187510,14570,14570,14570,14570,100
|
|
20240220,133600,417730510,14570,14570,14570,14570,0
|
|
20240220,133500,417730510,14570,14570,14570,14570,200
|
|
20240220,133400,414816510,14550,14550,14550,14550,0
|
|
20240220,133300,414816510,14550,14550,14550,14550,0
|
|
20240220,133200,414816510,14550,14550,14550,14550,69
|
|
20240220,133100,413812560,14530,14630,14630,14530,2702
|
|
20240220,133000,374320350,14630,14630,14630,14630,0
|
|
20240220,132900,374320350,14630,14630,14630,14630,60
|
|
20240220,132800,373442550,14620,14750,14750,14620,319
|
|
20240220,132700,368737430,14750,14640,14750,14640,124
|
|
20240220,132600,366921410,14640,14660,14660,14640,67
|
|
20240220,132500,365940490,14660,14660,14660,14660,362
|
|
20240220,132400,360633570,14690,14690,14700,14690,30
|
|
20240220,132300,360192770,14690,14880,14910,14690,1485
|
|
20240220,132200,338148750,14870,14560,14870,14560,6278
|
|
20240220,132100,245728230,14550,14550,14550,14550,62
|
|
20240220,132000,244826130,14530,14530,14530,14530,0
|
|
20240220,131900,244826130,14530,14530,14530,14530,0
|
|
20240220,131800,244826130,14530,14530,14530,14530,0
|
|
20240220,131700,244826130,14530,14530,14530,14530,0
|
|
20240220,131600,244826130,14530,14530,14530,14530,1
|
|
20240220,131500,244811600,14520,14520,14520,14520,2
|
|
20240220,131400,244782560,14520,14520,14520,14520,0
|
|
20240220,131300,244782560,14520,14520,14520,14520,0
|
|
20240220,131200,244782560,14520,14540,14540,14520,11
|
|
20240220,131100,244622820,14530,14530,14530,14530,0
|
|
20240220,131000,244622820,14530,14530,14530,14530,0
|
|
20240220,130900,244622820,14530,14530,14530,14530,0
|
|
20240220,130800,244622820,14530,14530,14530,14530,0
|
|
20240220,130700,244622820,14530,14530,14530,14530,0
|
|
20240220,130600,244622820,14530,14530,14530,14530,0
|
|
20240220,130500,244622820,14530,14530,14530,14530,0
|
|
20240220,130400,244622820,14530,14530,14530,14530,0
|
|
20240220,130300,244622820,14530,14530,14530,14530,0
|
|
20240220,130200,244622820,14530,14530,14530,14530,0
|
|
20240220,130100,244622820,14530,14530,14530,14530,0
|
|
20240220,130000,244622820,14530,14530,14530,14530,9
|
|
20240220,125900,244492050,14550,14550,14550,14550,0
|
|
20240220,125800,244492050,14550,14550,14550,14550,0
|
|
20240220,125700,244492050,14550,14550,14550,14550,0
|
|
20240220,125600,244492050,14550,14550,14550,14550,0
|
|
20240220,125500,244492050,14550,14550,14550,14550,0
|
|
20240220,125400,244492050,14550,14550,14550,14550,0
|
|
20240220,125300,244492050,14550,14550,14550,14550,0
|
|
20240220,125200,244492050,14550,14550,14550,14550,0
|
|
20240220,125100,244492050,14550,14550,14550,14550,0
|
|
20240220,125000,244492050,14550,14550,14550,14550,0
|
|
20240220,124900,244492050,14550,14550,14550,14550,0
|
|
20240220,124800,244492050,14550,14550,14550,14550,0
|
|
20240220,124700,244492050,14550,14550,14550,14550,0
|
|
20240220,124600,244492050,14550,14550,14550,14550,0
|
|
20240220,124500,244492050,14550,14550,14550,14550,0
|
|
20240220,124400,244492050,14550,14550,14550,14550,0
|
|
20240220,124300,244492050,14550,14550,14550,14550,0
|
|
20240220,124200,244492050,14550,14550,14550,14550,0
|
|
20240220,124100,244492050,14550,14550,14550,14550,0
|
|
20240220,124000,244492050,14550,14550,14550,14550,0
|
|
20240220,123900,244492050,14550,14550,14550,14550,0
|
|
20240220,123800,244492050,14550,14550,14550,14550,0
|
|
20240220,123700,244492050,14550,14550,14550,14550,25
|
|
20240220,123600,244128300,14550,14550,14550,14550,0
|
|
20240220,123500,244128300,14550,14550,14550,14550,0
|
|
20240220,123400,244128300,14550,14540,14550,14540,25
|
|
20240220,123300,243764650,14550,14550,14550,14550,0
|
|
20240220,123200,243764650,14550,14550,14550,14550,5
|
|
20240220,123100,243691900,14550,14550,14550,14550,0
|
|
20240220,123000,243691900,14550,14550,14550,14550,0
|
|
20240220,122900,243691900,14550,14550,14550,14550,0
|
|
20240220,122800,243691900,14550,14550,14550,14550,0
|
|
20240220,122700,243691900,14550,14550,14550,14550,0
|
|
20240220,122600,243691900,14550,14550,14550,14550,0
|
|
20240220,122500,243691900,14550,14550,14550,14550,34
|
|
20240220,122400,243197200,14640,14640,14640,14640,26
|
|
20240220,122300,242816560,14640,14640,14640,14640,0
|
|
20240220,122200,242816560,14640,14640,14640,14640,51
|
|
20240220,122100,242069920,14640,14640,14640,14640,10
|
|
20240220,122000,241923520,14640,14640,14640,14640,50
|
|
20240220,121900,241191520,14640,14570,14640,14570,650
|
|
20240220,121800,231679210,14560,14560,14560,14560,0
|
|
20240220,121700,231679210,14560,14560,14560,14560,10
|
|
20240220,121600,231533610,14560,14560,14560,14560,0
|
|
20240220,121500,231533610,14560,14560,14560,14560,0
|
|
20240220,121400,231533610,14560,14550,14560,14550,92
|
|
20240220,121300,230194770,14490,14490,14490,14490,0
|
|
20240220,121200,230194770,14490,14490,14490,14490,0
|
|
20240220,121100,230194770,14490,14490,14490,14490,0
|
|
20240220,121000,230194770,14490,14490,14490,14490,0
|
|
20240220,120900,230194770,14490,14500,14500,14490,34
|
|
20240220,120800,229702100,14490,14490,14490,14490,0
|
|
20240220,120700,229702100,14490,14490,14490,14490,0
|
|
20240220,120600,229702100,14490,14490,14490,14490,1
|
|
20240220,120500,229687610,14490,14520,14520,14490,217
|
|
20240220,120400,226541400,14510,14510,14510,14510,0
|
|
20240220,120300,226541400,14510,14510,14510,14510,0
|
|
20240220,120200,226541400,14510,14510,14510,14510,0
|
|
20240220,120100,226541400,14510,14510,14510,14510,0
|
|
20240220,120000,226541400,14510,14510,14510,14510,0
|
|
20240220,115900,226541400,14510,14510,14510,14510,0
|
|
20240220,115800,226541400,14510,14510,14510,14510,0
|
|
20240220,115700,226541400,14510,14510,14510,14510,0
|
|
20240220,115600,226541400,14510,14510,14510,14510,0
|
|
20240220,115500,226541400,14510,14510,14510,14510,1
|
|
20240220,115400,226526890,14500,14500,14500,14500,0
|
|
20240220,115300,226526890,14500,14530,14530,14500,746
|
|
20240220,115200,215705190,14590,14590,14590,14590,0
|
|
20240220,115100,215705190,14590,14590,14590,14590,0
|
|
20240220,115000,215705190,14590,14590,14590,14590,0
|
|
20240220,114900,215705190,14590,14590,14590,14590,0
|
|
20240220,114800,215705190,14590,14590,14590,14590,70
|
|
20240220,114700,214683890,14590,14590,14590,14590,0
|
|
20240220,114600,214683890,14590,14590,14590,14590,0
|
|
20240220,114500,214683890,14590,14590,14590,14590,0
|
|
20240220,114400,214683890,14590,14590,14590,14590,35
|
|
20240220,114300,214173240,14580,14580,14580,14580,0
|
|
20240220,114200,214173240,14580,14580,14580,14580,0
|
|
20240220,114100,214173240,14580,14580,14580,14580,0
|
|
20240220,114000,214173240,14580,14580,14580,14580,20
|
|
20240220,113900,213881640,14580,14580,14580,14580,0
|
|
20240220,113800,213881640,14580,14550,14580,14550,69
|
|
20240220,113700,212875900,14510,14510,14510,14510,0
|
|
20240220,113600,212875900,14510,14510,14510,14510,0
|
|
20240220,113500,212875900,14510,14510,14510,14510,0
|
|
20240220,113400,212875900,14510,14510,14510,14510,0
|
|
20240220,113300,212875900,14510,14510,14510,14510,0
|
|
20240220,113200,212875900,14510,14510,14510,14510,0
|
|
20240220,113100,212875900,14510,14510,14510,14510,0
|
|
20240220,113000,212875900,14510,14510,14510,14510,123
|
|
20240220,112900,211091170,14510,14510,14510,14510,156
|
|
20240220,112800,208827610,14510,14510,14510,14510,0
|
|
20240220,112700,208827610,14510,14510,14510,14510,21
|
|
20240220,112600,208522900,14500,14500,14500,14500,0
|
|
20240220,112500,208522900,14500,14500,14500,14500,0
|
|
20240220,112400,208522900,14500,14500,14500,14500,0
|
|
20240220,112300,208522900,14500,14500,14500,14500,0
|
|
20240220,112200,208522900,14500,14500,14500,14500,0
|
|
20240220,112100,208522900,14500,14500,14500,14500,0
|
|
20240220,112000,208522900,14500,14500,14500,14500,1
|
|
20240220,111900,208508400,14530,14530,14530,14530,1
|
|
20240220,111800,208493870,14520,14520,14520,14520,285
|
|
20240220,111700,204355670,14500,14500,14500,14500,10
|
|
20240220,111600,204210670,14500,14500,14500,14500,0
|
|
20240220,111500,204210670,14500,14500,14500,14500,0
|
|
20240220,111400,204210670,14500,14500,14500,14500,33
|
|
20240220,111300,203732170,14490,14490,14490,14490,0
|
|
20240220,111200,203732170,14490,14490,14490,14490,0
|
|
20240220,111100,203732170,14490,14490,14490,14490,0
|
|
20240220,111000,203732170,14490,14490,14490,14490,13
|
|
20240220,110900,203543800,14490,14500,14500,14490,200
|
|
20240220,110800,200643810,14500,14520,14520,14500,170
|
|
20240220,110700,198177150,14510,14510,14510,14510,21
|
|
20240220,110600,197872440,14520,14520,14520,14520,1
|
|
20240220,110500,197857920,14520,14520,14520,14520,132
|
|
20240220,110400,195941280,14520,14520,14520,14520,0
|
|
20240220,110300,195941280,14520,14520,14520,14520,0
|
|
20240220,110200,195941280,14520,14520,14520,14520,3
|
|
20240220,110100,195897720,14520,14520,14520,14520,0
|
|
20240220,110000,195897720,14520,14520,14520,14520,0
|
|
20240220,105900,195897720,14520,14520,14520,14520,0
|
|
20240220,105800,195897720,14520,14540,14540,14520,30
|
|
20240220,105700,195462060,14510,14510,14510,14510,0
|
|
20240220,105600,195462060,14510,14510,14510,14510,0
|
|
20240220,105500,195462060,14510,14510,14510,14510,0
|
|
20240220,105400,195462060,14510,14620,14620,14510,207
|
|
20240220,105300,192456720,14620,14620,14620,14620,1
|
|
20240220,105200,192442100,14510,14530,14530,14510,100
|
|
20240220,105100,190989640,14510,14510,14510,14510,0
|
|
20240220,105000,190989640,14510,14510,14510,14510,0
|
|
20240220,104900,190989640,14510,14580,14580,14510,313
|
|
20240220,104800,186427480,14590,14590,14590,14590,0
|
|
20240220,104700,186427480,14590,14590,14590,14590,10
|
|
20240220,104600,186281580,14590,14590,14590,14590,0
|
|
20240220,104500,186281580,14590,14590,14590,14590,5
|
|
20240220,104400,186208630,14600,14600,14600,14600,0
|
|
20240220,104300,186208630,14600,14600,14600,14600,0
|
|
20240220,104200,186208630,14600,14600,14600,14600,0
|
|
20240220,104100,186208630,14600,14600,14600,14600,0
|
|
20240220,104000,186208630,14600,14600,14600,14600,0
|
|
20240220,103900,186208630,14600,14600,14600,14600,0
|
|
20240220,103800,186208630,14600,14600,14600,14600,108
|
|
20240220,103700,184631830,14600,14600,14600,14600,2
|
|
20240220,103600,184602630,14600,14600,14600,14600,0
|
|
20240220,103500,184602630,14600,14580,14600,14580,56
|
|
20240220,103400,183785070,14590,14600,14600,14580,38
|
|
20240220,103300,183230640,14590,14650,14650,14590,17
|
|
20240220,103200,182982010,14650,14570,14650,14570,71
|
|
20240220,103100,181946700,14570,14570,14570,14570,15
|
|
20240220,103000,181728150,14570,14550,14570,14550,35
|
|
20240220,102900,181218700,14510,14550,14550,14510,84
|
|
20240220,102800,179998170,14550,14550,14550,14550,112
|
|
20240220,102700,178368570,14550,14550,14550,14550,0
|
|
20240220,102600,178368570,14550,14550,14550,14550,185
|
|
20240220,102500,175676820,14550,14550,14550,14550,5
|
|
20240220,102400,175604070,14550,14540,14550,14540,153
|
|
20240220,102300,173379260,14480,14470,14480,14470,38
|
|
20240220,102200,172829320,14470,14470,14470,14470,0
|
|
20240220,102100,172829320,14470,14470,14470,14470,0
|
|
20240220,102000,172829320,14470,14470,14470,14470,5
|
|
20240220,101900,172756970,14470,14470,14470,14470,0
|
|
20240220,101800,172756970,14470,14470,14470,14470,22
|
|
20240220,101700,172438630,14530,14530,14530,14530,0
|
|
20240220,101600,172438630,14530,14530,14530,14530,1
|
|
20240220,101500,172424100,14470,14470,14470,14470,0
|
|
20240220,101400,172424100,14470,14470,14470,14470,0
|
|
20240220,101300,172424100,14470,14470,14470,14470,0
|
|
20240220,101200,172424100,14470,14480,14480,14470,70
|
|
20240220,101100,171411150,14470,14470,14470,14470,0
|
|
20240220,101000,171411150,14470,14470,14470,14470,0
|
|
20240220,100900,171411150,14470,14470,14470,14450,252
|
|
20240220,100800,167767120,14480,14480,14480,14480,0
|
|
20240220,100700,167767120,14480,14480,14480,14480,0
|
|
20240220,100600,167767120,14480,14480,14480,14480,0
|
|
20240220,100500,167767120,14480,14480,14480,14480,66
|
|
20240220,100400,166811440,14450,14450,14450,14450,0
|
|
20240220,100300,166811440,14450,14450,14450,14450,1
|
|
20240220,100200,166796990,14450,14450,14450,14450,2
|
|
20240220,100100,166768090,14480,14480,14480,14480,0
|
|
20240220,100000,166768090,14480,14550,14550,14420,507
|
|
20240220,095900,159456310,14490,14490,14490,14490,30
|
|
20240220,095800,159021610,14490,14490,14490,14420,592
|
|
20240220,095700,150451900,14490,14490,14490,14490,2
|
|
20240220,095600,150422920,14490,14490,14490,14490,0
|
|
20240220,095500,150422920,14490,14490,14490,14490,0
|
|
20240220,095400,150422920,14490,14490,14490,14490,40
|
|
20240220,095300,149843320,14480,14480,14480,14480,0
|
|
20240220,095200,149843320,14480,14480,14480,14480,0
|
|
20240220,095100,149843320,14480,14480,14480,14480,0
|
|
20240220,095000,149843320,14480,14480,14480,14480,35
|
|
20240220,094900,149336520,14470,14470,14470,14470,0
|
|
20240220,094800,149336520,14470,14470,14470,14470,0
|
|
20240220,094700,149336520,14470,14470,14470,14470,0
|
|
20240220,094600,149336520,14470,14470,14470,14410,1586
|
|
20240220,094500,126462410,14470,14440,14470,14440,105
|
|
20240220,094400,124943150,14470,14470,14470,14470,8
|
|
20240220,094300,124827390,14470,14490,14500,14440,160
|
|
20240220,094200,122511830,14510,14510,14510,14510,2
|
|
20240220,094100,122482810,14490,14550,14550,14480,77
|
|
20240220,094000,121366360,14550,14540,14550,14540,4
|
|
20240220,093900,121308170,14540,14540,14540,14540,14
|
|
20240220,093800,121104610,14530,14530,14530,14530,11
|
|
20240220,093700,120944780,14530,14530,14530,14530,23
|
|
20240220,093600,120610590,14530,14530,14530,14530,28
|
|
20240220,093500,120203750,14530,14530,14530,14530,1
|
|
20240220,093400,120189220,14500,14500,14500,14500,3
|
|
20240220,093300,120145720,14550,14550,14550,14550,0
|
|
20240220,093200,120145720,14550,14550,14550,14550,0
|
|
20240220,093100,120145720,14550,14550,14550,14550,0
|
|
20240220,093000,120145720,14550,14480,14550,14480,101
|
|
20240220,092900,118683170,14480,14470,14480,14470,16
|
|
20240220,092800,118451530,14470,14480,14480,14470,814
|
|
20240220,092700,106665070,14480,14480,14480,14480,65
|
|
20240220,092600,105723870,14480,14480,14480,14480,10
|
|
20240220,092500,105579070,14480,14470,14480,14470,67
|
|
20240220,092400,104609060,14470,14470,14470,14470,8
|
|
20240220,092300,104493300,14420,14430,14430,14420,397
|
|
20240220,092200,98767790,14420,14420,14420,14420,0
|
|
20240220,092100,98767790,14420,14480,14480,14420,571
|
|
20240220,092000,90531580,14490,14510,14510,14490,398
|
|
20240220,091900,84759710,14590,14590,14590,14590,5
|
|
20240220,091800,84686760,14510,14510,14510,14510,38
|
|
20240220,091700,84135380,14510,14510,14510,14510,1
|
|
20240220,091600,84120870,14490,14490,14490,14490,0
|
|
20240220,091500,84120870,14490,14490,14490,14480,66
|
|
20240220,091400,83164580,14490,14460,14490,14400,2551
|
|
20240220,091300,46398560,14510,14500,14510,14460,289
|
|
20240220,091200,42208130,14520,14530,14530,14520,138
|
|
20240220,091100,40204160,14530,14600,14600,14520,608
|
|
20240220,091000,31357630,14600,14600,14600,14600,101
|
|
20240220,090900,29883030,14580,14600,14600,14580,589
|
|
20240220,090800,21285930,14590,14610,14610,14580,102
|
|
20240220,090700,19796960,14610,14610,14700,14610,569
|
|
20240220,090600,11479840,14700,14710,14710,14700,5
|
|
20240220,090500,11406300,14700,14670,14700,14670,331
|
|
20240220,090400,6540900,14600,14600,14600,14600,201
|
|
20240220,090300,3606300,14600,14600,14610,14600,39
|
|
20240220,090200,3036800,14600,14600,14600,14600,0
|
|
20240220,090100,3036800,14600,14600,14600,14600,24
|
|
20240220,090000,2686400,14600,14600,14600,14600,184
|