619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191600,265563580,13740,13740,13740,13740,192
|
|
20240214,191500,265563580,13740,13740,13740,13740,0
|
|
20240214,191400,265563580,13740,13740,13740,13740,0
|
|
20240214,191300,265563580,13740,13740,13740,13740,0
|
|
20240214,191200,265563580,13740,13740,13740,13740,0
|
|
20240214,191100,265563580,13740,13740,13740,13740,0
|
|
20240214,191000,265563580,13740,13740,13740,13740,0
|
|
20240214,190900,265563580,13740,13740,13740,13740,0
|
|
20240214,190800,265563580,13740,13740,13740,13740,0
|
|
20240214,190700,265563580,13740,13740,13740,13740,0
|
|
20240214,190600,265563580,13740,13740,13740,13740,0
|
|
20240214,190500,265563580,13740,13740,13740,13740,0
|
|
20240214,190400,265563580,13740,13740,13740,13740,0
|
|
20240214,190300,265563580,13740,13740,13740,13740,0
|
|
20240214,190200,265563580,13740,13740,13740,13740,0
|
|
20240214,190100,265563580,13740,13740,13740,13740,0
|
|
20240214,190000,265563580,13740,13740,13740,13740,0
|
|
20240214,185900,265563580,13740,13740,13740,13740,0
|
|
20240214,185800,265563580,13740,13740,13740,13740,0
|
|
20240214,185700,265563580,13740,13740,13740,13740,0
|
|
20240214,185600,265563580,13740,13740,13740,13740,0
|
|
20240214,185500,265563580,13740,13740,13740,13740,0
|
|
20240214,185400,265563580,13740,13740,13740,13740,0
|
|
20240214,185300,265563580,13740,13740,13740,13740,0
|
|
20240214,185200,265563580,13740,13740,13740,13740,0
|
|
20240214,185100,265563580,13740,13740,13740,13740,0
|
|
20240214,185000,265563580,13740,13740,13740,13740,0
|
|
20240214,184900,265563580,13740,13740,13740,13740,0
|
|
20240214,184800,265563580,13740,13740,13740,13740,0
|
|
20240214,184700,265563580,13740,13740,13740,13740,0
|
|
20240214,184600,265563580,13740,13740,13740,13740,192
|
|
20240214,184500,265563580,13740,13740,13740,13740,0
|
|
20240214,184400,265563580,13740,13740,13740,13740,0
|
|
20240214,184300,265563580,13740,13740,13740,13740,0
|
|
20240214,184200,265563580,13740,13740,13740,13740,0
|
|
20240214,184100,265563580,13740,13740,13740,13740,0
|
|
20240214,184000,265563580,13740,13740,13740,13740,0
|
|
20240214,183900,265563580,13740,13740,13740,13740,0
|
|
20240214,183800,265563580,13740,13740,13740,13740,0
|
|
20240214,183700,265563580,13740,13740,13740,13740,0
|
|
20240214,183600,265563580,13740,13740,13740,13740,0
|
|
20240214,183500,265563580,13740,13740,13740,13740,0
|
|
20240214,183400,265563580,13740,13740,13740,13740,0
|
|
20240214,183300,265563580,13740,13740,13740,13740,0
|
|
20240214,183200,265563580,13740,13740,13740,13740,0
|
|
20240214,183100,265563580,13740,13740,13740,13740,0
|
|
20240214,183000,265563580,13740,13740,13740,13740,0
|
|
20240214,182900,265563580,13740,13740,13740,13740,0
|
|
20240214,182800,265563580,13740,13740,13740,13740,0
|
|
20240214,182700,265563580,13740,13740,13740,13740,0
|
|
20240214,182600,265563580,13740,13740,13740,13740,0
|
|
20240214,182500,265563580,13740,13740,13740,13740,0
|
|
20240214,182400,265563580,13740,13740,13740,13740,0
|
|
20240214,182300,265563580,13740,13740,13740,13740,0
|
|
20240214,182200,265563580,13740,13740,13740,13740,0
|
|
20240214,182100,265563580,13740,13740,13740,13740,0
|
|
20240214,182000,265563580,13740,13740,13740,13740,0
|
|
20240214,181900,265563580,13740,13740,13740,13740,0
|
|
20240214,181800,265563580,13740,13740,13740,13740,0
|
|
20240214,181700,265563580,13740,13740,13740,13740,0
|
|
20240214,181600,265563580,13740,13740,13740,13740,192
|
|
20240214,181500,265563580,13740,13740,13740,13740,0
|
|
20240214,181400,265563580,13740,13740,13740,13740,0
|
|
20240214,181300,265563580,13740,13740,13740,13740,0
|
|
20240214,181200,265563580,13740,13740,13740,13740,0
|
|
20240214,181100,265563580,13740,13740,13740,13740,0
|
|
20240214,181000,265563580,13740,13740,13740,13740,0
|
|
20240214,180900,265563580,13740,13740,13740,13740,0
|
|
20240214,180800,265563580,13740,13740,13740,13740,0
|
|
20240214,180700,265563580,13740,13740,13740,13740,0
|
|
20240214,180600,265563580,13740,13740,13740,13740,0
|
|
20240214,180500,265563580,13740,13740,13740,13740,0
|
|
20240214,180400,265563580,13740,13740,13740,13740,0
|
|
20240214,180300,265563580,13740,13740,13740,13740,0
|
|
20240214,180200,265563580,13740,13740,13740,13740,0
|
|
20240214,180100,265563580,13740,13740,13740,13740,0
|
|
20240214,180000,265563580,13740,13740,13740,13740,0
|
|
20240214,175900,265563580,13740,13740,13740,13740,0
|
|
20240214,175800,265563580,13740,13740,13740,13740,0
|
|
20240214,175700,265563580,13740,13740,13740,13740,0
|
|
20240214,175600,265563580,13740,13740,13740,13740,0
|
|
20240214,175500,265563580,13740,13740,13740,13740,0
|
|
20240214,175400,265563580,13740,13740,13740,13740,0
|
|
20240214,175300,265563580,13740,13740,13740,13740,0
|
|
20240214,175200,265563580,13740,13740,13740,13740,0
|
|
20240214,175100,265563580,13740,13740,13740,13740,0
|
|
20240214,175000,265563580,13740,13740,13740,13740,0
|
|
20240214,174900,265563580,13740,13740,13740,13740,0
|
|
20240214,174800,265563580,13740,13740,13740,13740,0
|
|
20240214,174700,265563580,13740,13740,13740,13740,0
|
|
20240214,174600,265563580,13740,13740,13740,13740,192
|
|
20240214,174500,265563580,13740,13740,13740,13740,0
|
|
20240214,174400,265563580,13740,13740,13740,13740,0
|
|
20240214,174300,265563580,13740,13740,13740,13740,0
|
|
20240214,174200,265563580,13740,13740,13740,13740,0
|
|
20240214,174100,265563580,13740,13740,13740,13740,0
|
|
20240214,174000,265563580,13740,13740,13740,13740,0
|
|
20240214,173900,265563580,13740,13740,13740,13740,0
|
|
20240214,173800,265563580,13740,13740,13740,13740,0
|
|
20240214,173700,265563580,13740,13740,13740,13740,0
|
|
20240214,173600,265563580,13740,13740,13740,13740,0
|
|
20240214,173500,265563580,13740,13740,13740,13740,0
|
|
20240214,173400,265563580,13740,13740,13740,13740,0
|
|
20240214,173300,265563580,13740,13740,13740,13740,0
|
|
20240214,173200,265563580,13740,13740,13740,13740,0
|
|
20240214,173100,265563580,13740,13740,13740,13740,0
|
|
20240214,173000,265563580,13740,13740,13740,13740,0
|
|
20240214,172900,265563580,13740,13740,13740,13740,0
|
|
20240214,172800,265563580,13740,13740,13740,13740,0
|
|
20240214,172700,265563580,13740,13740,13740,13740,0
|
|
20240214,172600,265563580,13740,13740,13740,13740,0
|
|
20240214,172500,265563580,13740,13740,13740,13740,0
|
|
20240214,172400,265563580,13740,13740,13740,13740,0
|
|
20240214,172300,265563580,13740,13740,13740,13740,0
|
|
20240214,172200,265563580,13740,13740,13740,13740,0
|
|
20240214,172100,265563580,13740,13740,13740,13740,0
|
|
20240214,172000,265563580,13740,13740,13740,13740,0
|
|
20240214,171900,265563580,13740,13740,13740,13740,0
|
|
20240214,171800,265563580,13740,13740,13740,13740,0
|
|
20240214,171700,265563580,13740,13740,13740,13740,0
|
|
20240214,171600,265563580,13740,13740,13740,13740,192
|
|
20240214,171500,265563580,13740,13740,13740,13740,0
|
|
20240214,171400,265563580,13740,13740,13740,13740,0
|
|
20240214,171300,265563580,13740,13740,13740,13740,0
|
|
20240214,171200,265563580,13740,13740,13740,13740,0
|
|
20240214,171100,265563580,13740,13740,13740,13740,0
|
|
20240214,171000,265563580,13740,13740,13740,13740,0
|
|
20240214,170900,265563580,13740,13740,13740,13740,0
|
|
20240214,170800,265563580,13740,13740,13740,13740,0
|
|
20240214,170700,265563580,13740,13740,13740,13740,0
|
|
20240214,170600,265563580,13740,13740,13740,13740,0
|
|
20240214,170500,265563580,13740,13740,13740,13740,0
|
|
20240214,170400,265563580,13740,13740,13740,13740,0
|
|
20240214,170300,265563580,13740,13740,13740,13740,0
|
|
20240214,170200,265563580,13740,13740,13740,13740,0
|
|
20240214,170100,265563580,13740,13740,13740,13740,0
|
|
20240214,170000,265563580,13740,13740,13740,13740,0
|
|
20240214,165900,265563580,13740,13740,13740,13740,0
|
|
20240214,165800,265563580,13740,13740,13740,13740,0
|
|
20240214,165700,265563580,13740,13740,13740,13740,0
|
|
20240214,165600,265563580,13740,13740,13740,13740,0
|
|
20240214,165500,265563580,13740,13740,13740,13740,0
|
|
20240214,165400,265563580,13740,13740,13740,13740,0
|
|
20240214,165300,265563580,13740,13740,13740,13740,0
|
|
20240214,165200,265563580,13740,13740,13740,13740,0
|
|
20240214,165100,265563580,13740,13740,13740,13740,0
|
|
20240214,165000,265563580,13740,13740,13740,13740,0
|
|
20240214,164900,265563580,13740,13740,13740,13740,0
|
|
20240214,164800,265563580,13740,13740,13740,13740,0
|
|
20240214,164700,265563580,13740,13740,13740,13740,0
|
|
20240214,164600,265563580,13740,13740,13740,13740,192
|
|
20240214,164500,265563580,13740,13740,13740,13740,0
|
|
20240214,164400,265563580,13740,13740,13740,13740,0
|
|
20240214,164300,265563580,13740,13740,13740,13740,0
|
|
20240214,164200,265563580,13740,13740,13740,13740,0
|
|
20240214,164100,265563580,13740,13740,13740,13740,0
|
|
20240214,164000,265563580,13740,13740,13740,13740,0
|
|
20240214,163900,265563580,13740,13740,13740,13740,0
|
|
20240214,163800,265563580,13740,13740,13740,13740,0
|
|
20240214,163700,265563580,13740,13740,13740,13740,0
|
|
20240214,163600,265563580,13740,13740,13740,13740,0
|
|
20240214,163500,265563580,13740,13740,13740,13740,0
|
|
20240214,163400,265563580,13740,13740,13740,13740,0
|
|
20240214,163300,265563580,13740,13740,13740,13740,0
|
|
20240214,163200,265563580,13740,13740,13740,13740,0
|
|
20240214,163100,265563580,13740,13740,13740,13740,0
|
|
20240214,163000,265563580,13740,13740,13740,13740,0
|
|
20240214,162900,265563580,13740,13740,13740,13740,0
|
|
20240214,162800,265563580,13740,13740,13740,13740,0
|
|
20240214,162700,265563580,13740,13740,13740,13740,0
|
|
20240214,162600,265563580,13740,13740,13740,13740,0
|
|
20240214,162500,265563580,13740,13740,13740,13740,0
|
|
20240214,162400,265563580,13740,13740,13740,13740,0
|
|
20240214,162300,265563580,13740,13740,13740,13740,0
|
|
20240214,162200,265563580,13740,13740,13740,13740,0
|
|
20240214,162100,265563580,13740,13740,13740,13740,0
|
|
20240214,162000,265563580,13740,13740,13740,13740,0
|
|
20240214,161900,265563580,13740,13740,13740,13740,0
|
|
20240214,161800,265563580,13740,13740,13740,13740,0
|
|
20240214,161700,265563580,13740,13740,13740,13740,0
|
|
20240214,161600,265563580,13740,13740,13740,13740,192
|
|
20240214,161500,265563580,13740,13740,13740,13740,0
|
|
20240214,161400,265563580,13740,13740,13740,13740,0
|
|
20240214,161300,265563580,13740,13740,13740,13740,0
|
|
20240214,161200,265563580,13740,13740,13740,13740,0
|
|
20240214,161100,265563580,13740,13740,13740,13740,0
|
|
20240214,161000,265563580,13740,13740,13740,13740,0
|
|
20240214,160900,265563580,13740,13740,13740,13740,0
|
|
20240214,160800,265563580,13740,13740,13740,13740,0
|
|
20240214,160700,265563580,13740,13740,13740,13740,0
|
|
20240214,160600,265563580,13740,13740,13740,13740,0
|
|
20240214,160500,265563580,13740,13740,13740,13740,0
|
|
20240214,160400,265563580,13740,13740,13740,13740,0
|
|
20240214,160300,265563580,13740,13740,13740,13740,0
|
|
20240214,160200,265563580,13740,13740,13740,13740,0
|
|
20240214,160100,265563580,13740,13740,13740,13740,0
|
|
20240214,160000,265563580,13740,13740,13740,13740,0
|
|
20240214,155900,265563580,13740,13740,13740,13740,0
|
|
20240214,155800,265563580,13740,13740,13740,13740,0
|
|
20240214,155700,265563580,13740,13740,13740,13740,0
|
|
20240214,155600,265563580,13740,13740,13740,13740,0
|
|
20240214,155500,265563580,13740,13740,13740,13740,0
|
|
20240214,155400,265563580,13740,13740,13740,13740,0
|
|
20240214,155300,265563580,13740,13740,13740,13740,0
|
|
20240214,155200,265563580,13740,13740,13740,13740,0
|
|
20240214,155100,265563580,13740,13740,13740,13740,0
|
|
20240214,155000,265563580,13740,13740,13740,13740,0
|
|
20240214,154900,265563580,13740,13740,13740,13740,0
|
|
20240214,154800,265563580,13740,13740,13740,13740,0
|
|
20240214,154700,265563580,13740,13740,13740,13740,0
|
|
20240214,154600,265563580,13740,13740,13740,13740,192
|
|
20240214,154500,265563580,13740,13740,13740,13740,0
|
|
20240214,154400,265563580,13740,13740,13740,13740,0
|
|
20240214,154300,265563580,13740,13740,13740,13740,0
|
|
20240214,154200,265563580,13740,13740,13740,13740,0
|
|
20240214,154100,265563580,13740,13740,13740,13740,0
|
|
20240214,154000,265563580,13740,13740,13740,13740,0
|
|
20240214,153900,265563580,13740,13740,13740,13740,0
|
|
20240214,153800,265563580,13740,13740,13740,13740,0
|
|
20240214,153700,265563580,13740,13740,13740,13740,0
|
|
20240214,153600,265563580,13740,13740,13740,13740,0
|
|
20240214,153500,265563580,13740,13740,13740,13740,0
|
|
20240214,153400,265563580,13740,13740,13740,13740,0
|
|
20240214,153300,265563580,13740,13740,13740,13740,0
|
|
20240214,153200,265563580,13740,13740,13740,13740,0
|
|
20240214,153100,265563580,13740,13740,13740,13740,0
|
|
20240214,153000,265563580,13740,13740,13740,13740,192
|
|
20240214,152900,262925500,13670,13670,13670,13670,0
|
|
20240214,152800,262925500,13670,13670,13670,13670,0
|
|
20240214,152700,262925500,13670,13670,13670,13670,0
|
|
20240214,152600,262925500,13670,13670,13670,13670,0
|
|
20240214,152500,262925500,13670,13670,13670,13670,0
|
|
20240214,152400,262925500,13670,13670,13670,13670,0
|
|
20240214,152300,262925500,13670,13670,13670,13670,0
|
|
20240214,152200,262925500,13670,13670,13670,13670,0
|
|
20240214,152100,262925500,13670,13670,13670,13670,0
|
|
20240214,152000,262925500,13670,13670,13670,13670,0
|
|
20240214,151900,262925500,13670,13670,13670,13670,29
|
|
20240214,151800,262529070,13650,13650,13650,13650,1
|
|
20240214,151700,262515420,13670,13630,13670,13630,5
|
|
20240214,151600,262447150,13630,13630,13630,13630,6
|
|
20240214,151500,262365370,13630,13650,13650,13630,59
|
|
20240214,151400,261560430,13650,13670,13670,13650,22
|
|
20240214,151300,261259890,13670,13670,13670,13670,36
|
|
20240214,151200,260767770,13670,13690,13690,13670,64
|
|
20240214,151100,259892260,13690,13690,13690,13690,6
|
|
20240214,151000,259810120,13690,13690,13690,13690,2
|
|
20240214,150900,259782740,13690,13690,13690,13690,20
|
|
20240214,150800,259508940,13700,13700,13700,13700,0
|
|
20240214,150700,259508940,13700,13700,13700,13700,0
|
|
20240214,150600,259508940,13700,13700,13700,13700,0
|
|
20240214,150500,259508940,13700,13700,13700,13700,0
|
|
20240214,150400,259508940,13700,13700,13700,13700,0
|
|
20240214,150300,259508940,13700,13700,13700,13700,29
|
|
20240214,150200,259111640,13700,13710,13710,13700,117
|
|
20240214,150100,257507610,13710,13710,13710,13710,2
|
|
20240214,150000,257480190,13710,13720,13720,13710,58
|
|
20240214,145900,256684440,13740,13740,13740,13740,0
|
|
20240214,145800,256684440,13740,13740,13740,13740,0
|
|
20240214,145700,256684440,13740,13720,13740,13720,15
|
|
20240214,145600,256478360,13720,13720,13720,13720,1
|
|
20240214,145500,256464640,13720,13740,13740,13720,33
|
|
20240214,145400,256011240,13740,13740,13740,13740,0
|
|
20240214,145300,256011240,13740,13740,13740,13740,0
|
|
20240214,145200,256011240,13740,13740,13740,13740,0
|
|
20240214,145100,256011240,13740,13740,13740,13740,0
|
|
20240214,145000,256011240,13740,13740,13740,13740,0
|
|
20240214,144900,256011240,13740,13720,13740,13720,5
|
|
20240214,144800,255942580,13720,13720,13720,13720,0
|
|
20240214,144700,255942580,13720,13720,13720,13720,0
|
|
20240214,144600,255942580,13720,13720,13720,13720,0
|
|
20240214,144500,255942580,13720,13720,13720,13720,0
|
|
20240214,144400,255942580,13720,13720,13720,13720,2
|
|
20240214,144300,255915140,13720,13720,13720,13720,2
|
|
20240214,144200,255887700,13720,13730,13730,13720,57
|
|
20240214,144100,255105110,13740,13740,13740,13740,1
|
|
20240214,144000,255091370,13740,13740,13740,13740,0
|
|
20240214,143900,255091370,13740,13740,13740,13740,0
|
|
20240214,143800,255091370,13740,13740,13740,13740,23
|
|
20240214,143700,254775350,13740,13740,13740,13740,0
|
|
20240214,143600,254775350,13740,13740,13740,13740,0
|
|
20240214,143500,254775350,13740,13740,13740,13740,0
|
|
20240214,143400,254775350,13740,13740,13740,13740,22
|
|
20240214,143300,254473070,13740,13740,13740,13740,12
|
|
20240214,143200,254308190,13740,13740,13740,13740,0
|
|
20240214,143100,254308190,13740,13740,13740,13740,22
|
|
20240214,143000,254005910,13740,13740,13740,13740,23
|
|
20240214,142900,253689890,13740,13740,13740,13740,22
|
|
20240214,142800,253387610,13740,13740,13740,13740,22
|
|
20240214,142700,253085330,13740,13740,13740,13740,0
|
|
20240214,142600,253085330,13740,13740,13740,13740,0
|
|
20240214,142500,253085330,13740,13740,13740,13740,22
|
|
20240214,142400,252783050,13730,13730,13730,13730,0
|
|
20240214,142300,252783050,13730,13730,13730,13730,0
|
|
20240214,142200,252783050,13730,13730,13730,13730,0
|
|
20240214,142100,252783050,13730,13730,13730,13730,0
|
|
20240214,142000,252783050,13730,13730,13730,13730,0
|
|
20240214,141900,252783050,13730,13730,13730,13730,0
|
|
20240214,141800,252783050,13730,13730,13730,13730,0
|
|
20240214,141700,252783050,13730,13730,13730,13730,56
|
|
20240214,141600,252014170,13740,13740,13740,13740,30
|
|
20240214,141500,251601970,13740,13740,13740,13740,21
|
|
20240214,141400,251313430,13740,13740,13740,13740,0
|
|
20240214,141300,251313430,13740,13740,13740,13740,0
|
|
20240214,141200,251313430,13740,13740,13740,13740,2
|
|
20240214,141100,251285950,13740,13740,13740,13740,21
|
|
20240214,141000,250997410,13740,13740,13740,13740,0
|
|
20240214,140900,250997410,13740,13740,13740,13740,65
|
|
20240214,140800,250104310,13740,13740,13740,13740,0
|
|
20240214,140700,250104310,13740,13740,13740,13740,53
|
|
20240214,140600,249376090,13740,13740,13740,13740,22
|
|
20240214,140500,249073810,13730,13730,13730,13730,7
|
|
20240214,140400,248977700,13740,13740,13740,13740,0
|
|
20240214,140300,248977700,13740,13740,13740,13740,93
|
|
20240214,140200,247699880,13750,13750,13750,13750,22
|
|
20240214,140100,247397380,13750,13740,13750,13740,23
|
|
20240214,140000,247081140,13740,13740,13740,13740,36
|
|
20240214,135900,246586500,13740,13740,13740,13740,15
|
|
20240214,135800,246380400,13720,13720,13720,13720,0
|
|
20240214,135700,246380400,13720,13720,13720,13720,0
|
|
20240214,135600,246380400,13720,13720,13720,13720,44
|
|
20240214,135500,245776720,13740,13740,13740,13740,0
|
|
20240214,135400,245776720,13740,13740,13740,13740,21
|
|
20240214,135300,245488180,13740,13740,13740,13740,43
|
|
20240214,135200,244897360,13740,13740,13740,13740,0
|
|
20240214,135100,244897360,13740,13740,13740,13740,0
|
|
20240214,135000,244897360,13740,13710,13740,13710,52
|
|
20240214,134900,244184200,13700,13700,13700,13700,0
|
|
20240214,134800,244184200,13700,13700,13700,13700,1
|
|
20240214,134700,244170500,13680,13680,13680,13680,233
|
|
20240214,134600,240983060,13600,13600,13600,13600,106
|
|
20240214,134500,239541460,13550,13710,13710,13550,209
|
|
20240214,134400,236693400,13720,13740,13740,13720,499
|
|
20240214,134300,229843340,13760,13770,13770,13760,62
|
|
20240214,134200,228990010,13760,13760,13760,13760,8
|
|
20240214,134100,228879930,13740,13740,13740,13740,1
|
|
20240214,134000,228866190,13750,13750,13750,13750,0
|
|
20240214,133900,228866190,13750,13750,13750,13750,53
|
|
20240214,133800,228137440,13760,13760,13760,13760,0
|
|
20240214,133700,228137440,13760,13760,13760,13760,0
|
|
20240214,133600,228137440,13760,13760,13760,13760,0
|
|
20240214,133500,228137440,13760,13760,13760,13760,0
|
|
20240214,133400,228137440,13760,13760,13760,13760,85
|
|
20240214,133300,226967840,13770,13770,13770,13770,0
|
|
20240214,133200,226967840,13770,13770,13770,13770,21
|
|
20240214,133100,226678670,13770,13770,13770,13770,31
|
|
20240214,133000,226251800,13770,13770,13770,13770,31
|
|
20240214,132900,225824930,13770,13770,13770,13770,21
|
|
20240214,132800,225535760,13750,13750,13750,13750,0
|
|
20240214,132700,225535760,13750,13750,13750,13750,0
|
|
20240214,132600,225535760,13750,13750,13750,13750,0
|
|
20240214,132500,225535760,13750,13750,13750,13750,1
|
|
20240214,132400,225522010,13760,13760,13760,13760,15
|
|
20240214,132300,225315610,13760,13760,13760,13760,29
|
|
20240214,132200,224916570,13770,13770,13770,13770,0
|
|
20240214,132100,224916570,13770,13770,13770,13770,0
|
|
20240214,132000,224916570,13770,13740,13770,13740,54
|
|
20240214,131900,224174550,13750,13750,13750,13750,0
|
|
20240214,131800,224174550,13750,13750,13750,13750,0
|
|
20240214,131700,224174550,13750,13750,13750,13750,1
|
|
20240214,131600,224160800,13760,13770,13770,13760,30
|
|
20240214,131500,223747710,13760,13750,13760,13750,16
|
|
20240214,131400,223527700,13760,13760,13760,13760,0
|
|
20240214,131300,223527700,13760,13760,13760,13760,0
|
|
20240214,131200,223527700,13760,13760,13760,13760,0
|
|
20240214,131100,223527700,13760,13760,13760,13760,0
|
|
20240214,131000,223527700,13760,13770,13770,13760,64
|
|
20240214,130900,222646530,13780,13780,13780,13780,0
|
|
20240214,130800,222646530,13780,13780,13780,13780,21
|
|
20240214,130700,222357150,13780,13780,13780,13780,10
|
|
20240214,130600,222219350,13790,13790,13790,13790,0
|
|
20240214,130500,222219350,13790,13790,13790,13790,0
|
|
20240214,130400,222219350,13790,13790,13790,13790,22
|
|
20240214,130300,221915970,13790,13790,13790,13790,0
|
|
20240214,130200,221915970,13790,13790,13790,13790,21
|
|
20240214,130100,221626380,13770,13770,13770,13770,0
|
|
20240214,130000,221626380,13770,13770,13770,13770,0
|
|
20240214,125900,221626380,13770,13780,13780,13770,66
|
|
20240214,125800,220717010,13790,13790,13790,13790,20
|
|
20240214,125700,220441210,13790,13790,13790,13790,74
|
|
20240214,125600,219420750,13790,13790,13790,13790,0
|
|
20240214,125500,219420750,13790,13790,13790,13790,0
|
|
20240214,125400,219420750,13790,13790,13790,13790,0
|
|
20240214,125300,219420750,13790,13790,13790,13790,1
|
|
20240214,125200,219406960,13800,13800,13800,13800,0
|
|
20240214,125100,219406960,13800,13800,13800,13800,0
|
|
20240214,125000,219406960,13800,13800,13800,13800,0
|
|
20240214,124900,219406960,13800,13800,13800,13800,12
|
|
20240214,124800,219241360,13790,13790,13790,13790,0
|
|
20240214,124700,219241360,13790,13790,13790,13790,65
|
|
20240214,124600,218345010,13780,13780,13780,13780,0
|
|
20240214,124500,218345010,13780,13780,13780,13780,0
|
|
20240214,124400,218345010,13780,13780,13780,13780,0
|
|
20240214,124300,218345010,13780,13790,13800,13780,10
|
|
20240214,124200,218207170,13790,13790,13790,13790,0
|
|
20240214,124100,218207170,13790,13790,13790,13790,0
|
|
20240214,124000,218207170,13790,13790,13790,13790,52
|
|
20240214,123900,217490090,13790,13790,13790,13790,0
|
|
20240214,123800,217490090,13790,13790,13790,13790,0
|
|
20240214,123700,217490090,13790,13790,13790,13790,0
|
|
20240214,123600,217490090,13790,13790,13790,13790,0
|
|
20240214,123500,217490090,13790,13790,13790,13790,0
|
|
20240214,123400,217490090,13790,13780,13790,13780,98
|
|
20240214,123300,216139210,13770,13770,13770,13770,0
|
|
20240214,123200,216139210,13770,13770,13770,13770,0
|
|
20240214,123100,216139210,13770,13770,13770,13770,0
|
|
20240214,123000,216139210,13770,13770,13770,13770,0
|
|
20240214,122900,216139210,13770,13770,13770,13770,0
|
|
20240214,122800,216139210,13770,13770,13770,13770,0
|
|
20240214,122700,216139210,13770,13770,13770,13770,1
|
|
20240214,122600,216125440,13770,13770,13770,13770,1
|
|
20240214,122500,216111670,13790,13790,13790,13790,33
|
|
20240214,122400,215656600,13780,13780,13780,13780,12
|
|
20240214,122300,215491240,13780,13780,13780,13780,1
|
|
20240214,122200,215477460,13780,13790,13790,13780,43
|
|
20240214,122100,214884500,13790,13790,13790,13790,0
|
|
20240214,122000,214884500,13790,13790,13790,13790,1
|
|
20240214,121900,214870710,13770,13770,13770,13770,2
|
|
20240214,121800,214843170,13770,13770,13770,13770,2
|
|
20240214,121700,214815630,13780,13790,13790,13780,56
|
|
20240214,121600,214043740,13800,13780,13800,13780,3
|
|
20240214,121500,214002360,13780,13780,13780,13780,2
|
|
20240214,121400,213974800,13780,13790,13790,13780,59
|
|
20240214,121300,213161210,13780,13780,13780,13780,0
|
|
20240214,121200,213161210,13780,13780,13780,13780,1
|
|
20240214,121100,213147430,13780,13780,13780,13780,2
|
|
20240214,121000,213119870,13770,13780,13780,13770,31
|
|
20240214,120900,212692700,13790,13790,13790,13790,20
|
|
20240214,120800,212416900,13800,13800,13800,13800,1
|
|
20240214,120700,212403100,13790,13790,13790,13790,15
|
|
20240214,120600,212196250,13790,13790,13800,13790,51
|
|
20240214,120500,211492750,13780,13780,13780,13780,0
|
|
20240214,120400,211492750,13780,13780,13780,13780,0
|
|
20240214,120300,211492750,13780,13780,13780,13780,1
|
|
20240214,120200,211478970,13780,13780,13780,13780,4
|
|
20240214,120100,211423850,13780,13780,13780,13780,1
|
|
20240214,120000,211410070,13790,13790,13790,13790,46
|
|
20240214,115900,210775730,13800,13800,13800,13800,0
|
|
20240214,115800,210775730,13800,13800,13800,13800,21
|
|
20240214,115700,210485930,13790,13790,13790,13790,0
|
|
20240214,115600,210485930,13790,13790,13790,13790,9
|
|
20240214,115500,210361820,13780,13780,13780,13780,0
|
|
20240214,115400,210361820,13780,13780,13780,13780,0
|
|
20240214,115300,210361820,13780,13780,13780,13780,1
|
|
20240214,115200,210348040,13790,13790,13790,13790,11
|
|
20240214,115100,210196350,13790,13790,13790,13790,30
|
|
20240214,115000,209782650,13780,13780,13780,13780,0
|
|
20240214,114900,209782650,13780,13780,13780,13780,0
|
|
20240214,114800,209782650,13780,13780,13780,13780,0
|
|
20240214,114700,209782650,13780,13780,13780,13780,0
|
|
20240214,114600,209782650,13780,13780,13780,13780,2
|
|
20240214,114500,209755090,13790,13790,13790,13790,5
|
|
20240214,114400,209686140,13790,13800,13800,13790,71
|
|
20240214,114300,208706390,13790,13790,13790,13790,0
|
|
20240214,114200,208706390,13790,13790,13790,13790,5
|
|
20240214,114100,208637440,13790,13790,13790,13790,0
|
|
20240214,114000,208637440,13790,13790,13790,13790,1
|
|
20240214,113900,208623650,13800,13800,13800,13800,25
|
|
20240214,113800,208278650,13800,13800,13800,13800,20
|
|
20240214,113700,208002650,13790,13790,13790,13790,0
|
|
20240214,113600,208002650,13790,13790,13790,13790,2
|
|
20240214,113500,207975070,13790,13790,13790,13790,2
|
|
20240214,113400,207947490,13790,13800,13810,13790,72
|
|
20240214,113300,206953240,13790,13790,13790,13790,2
|
|
20240214,113200,206925660,13790,13790,13790,13790,4
|
|
20240214,113100,206870500,13790,13790,13790,13790,2
|
|
20240214,113000,206842920,13790,13800,13800,13790,38
|
|
20240214,112900,206318530,13800,13810,13810,13800,25
|
|
20240214,112800,205973310,13810,13790,13840,13790,68
|
|
20240214,112700,205033960,13780,13780,13780,13780,23
|
|
20240214,112600,204717020,13770,13760,13770,13760,94
|
|
20240214,112500,203423130,13750,13750,13750,13750,0
|
|
20240214,112400,203423130,13750,13750,13750,13750,5
|
|
20240214,112300,203354380,13740,13740,13740,13740,91
|
|
20240214,112200,202104040,13740,13740,13740,13740,1
|
|
20240214,112100,202090300,13740,13730,13740,13730,131
|
|
20240214,112000,200291360,13730,13730,13730,13730,2
|
|
20240214,111900,200263900,13730,13730,13730,13730,1
|
|
20240214,111800,200250170,13730,13730,13730,13730,86
|
|
20240214,111700,199069390,13740,13730,13740,13730,33
|
|
20240214,111600,198616090,13730,13730,13730,13730,22
|
|
20240214,111500,198314030,13720,13720,13720,13720,0
|
|
20240214,111400,198314030,13720,13720,13720,13720,0
|
|
20240214,111300,198314030,13720,13720,13720,13720,0
|
|
20240214,111200,198314030,13720,13720,13720,13720,1
|
|
20240214,111100,198300310,13720,13720,13720,13720,1
|
|
20240214,111000,198286590,13720,13740,13740,13720,43
|
|
20240214,110900,197695900,13740,13740,13740,13740,2
|
|
20240214,110800,197668420,13750,13760,13760,13750,42
|
|
20240214,110700,197090610,13760,13770,13770,13760,15
|
|
20240214,110600,196884070,13770,13770,13770,13770,15
|
|
20240214,110500,196677520,13770,13770,13770,13770,3
|
|
20240214,110400,196636210,13780,13810,13810,13780,63
|
|
20240214,110300,195766840,13820,13840,13840,13820,43
|
|
20240214,110200,195172060,13840,13840,13840,13840,2
|
|
20240214,110100,195144380,13840,13840,13840,13840,1
|
|
20240214,110000,195130540,13840,13840,13850,13840,62
|
|
20240214,105900,194271880,13840,13870,13870,13840,34
|
|
20240214,105800,193800690,13840,13840,13840,13840,0
|
|
20240214,105700,193800690,13840,13860,13860,13840,240
|
|
20240214,105600,190474590,13890,13880,13900,13870,413
|
|
20240214,105500,184737930,13870,13850,13870,13850,9
|
|
20240214,105400,184613240,13850,13840,13860,13840,118
|
|
20240214,105300,182978810,13840,13800,13840,13800,163
|
|
20240214,105200,180727220,13790,13790,13790,13790,152
|
|
20240214,105100,178631140,13790,13790,13790,13790,115
|
|
20240214,105000,177045290,13790,13790,13790,13790,22
|
|
20240214,104900,176741910,13790,13790,13790,13790,0
|
|
20240214,104800,176741910,13790,13790,13790,13790,0
|
|
20240214,104700,176741910,13790,13790,13790,13790,0
|
|
20240214,104600,176741910,13790,13780,13790,13780,24
|
|
20240214,104500,176411090,13770,13760,13770,13760,31
|
|
20240214,104400,175984240,13730,13730,13730,13730,13
|
|
20240214,104300,175805750,13700,13700,13700,13700,0
|
|
20240214,104200,175805750,13700,13650,13720,13650,53
|
|
20240214,104100,175079360,13650,13660,13710,13650,210
|
|
20240214,104000,172212550,13750,13760,13760,13680,89
|
|
20240214,103900,170988230,13770,13770,13770,13770,0
|
|
20240214,103800,170988230,13770,13770,13770,13770,0
|
|
20240214,103700,170988230,13770,13770,13770,13770,7
|
|
20240214,103600,170891840,13670,13780,13780,13670,320
|
|
20240214,103500,166514360,13740,13670,13760,13670,989
|
|
20240214,103400,152937820,13660,13660,13660,13660,0
|
|
20240214,103300,152937820,13660,13660,13660,13660,0
|
|
20240214,103200,152937820,13660,13620,13660,13620,185
|
|
20240214,103100,150416550,13620,13620,13620,13620,112
|
|
20240214,103000,148891110,13620,13620,13620,13620,5
|
|
20240214,102900,148823010,13610,13620,13620,13610,103
|
|
20240214,102800,147421150,13610,13620,13620,13610,12
|
|
20240214,102700,147257810,13610,13610,13610,13610,622
|
|
20240214,102600,138792390,13610,13610,13610,13610,0
|
|
20240214,102500,138792390,13610,13600,13610,13600,3
|
|
20240214,102400,138751570,13600,13600,13600,13600,57
|
|
20240214,102300,137976370,13610,13600,13610,13600,18
|
|
20240214,102200,137731440,13600,13600,13600,13600,0
|
|
20240214,102100,137731440,13600,13600,13600,13600,96
|
|
20240214,102000,136425840,13600,13600,13600,13600,21
|
|
20240214,101900,136140240,13600,13600,13600,13600,22
|
|
20240214,101800,135841040,13600,13600,13600,13600,0
|
|
20240214,101700,135841040,13600,13600,13600,13600,94
|
|
20240214,101600,134562640,13600,13600,13600,13600,0
|
|
20240214,101500,134562640,13600,13600,13600,13600,0
|
|
20240214,101400,134562640,13600,13600,13600,13600,0
|
|
20240214,101300,134562640,13600,13600,13600,13600,0
|
|
20240214,101200,134562640,13600,13620,13620,13600,144
|
|
20240214,101100,132603230,13620,13610,13630,13610,485
|
|
20240214,101000,126001910,13620,13600,13620,13600,26
|
|
20240214,100900,125648060,13590,13590,13590,13590,28
|
|
20240214,100800,125267540,13590,13600,13620,13590,92
|
|
20240214,100700,124015980,13590,13630,13630,13460,617
|
|
20240214,100600,115626500,13650,13610,13650,13580,267
|
|
20240214,100500,111991150,13580,13570,13580,13550,17
|
|
20240214,100400,111760480,13500,13500,13500,13500,0
|
|
20240214,100300,111760480,13500,13490,13620,13490,456
|
|
20240214,100200,105595710,13500,13470,13500,13450,332
|
|
20240214,100100,101121960,13500,13430,13500,13430,1241
|
|
20240214,100000,84446640,13450,13470,13490,13430,835
|
|
20240214,095900,73219360,13490,13500,13510,13460,1095
|
|
20240214,095800,58455970,13500,13500,13500,13500,0
|
|
20240214,095700,58455970,13500,13500,13500,13500,39
|
|
20240214,095600,57929470,13500,13500,13500,13500,0
|
|
20240214,095500,57929470,13500,13500,13500,13500,0
|
|
20240214,095400,57929470,13500,13500,13500,13500,61
|
|
20240214,095300,57105970,13500,13470,13500,13470,4
|
|
20240214,095200,57052030,13510,13500,13510,13420,602
|
|
20240214,095100,48942700,13500,13500,13500,13500,180
|
|
20240214,095000,46512700,13510,13510,13510,13510,22
|
|
20240214,094900,46215480,13510,13510,13510,13510,0
|
|
20240214,094800,46215480,13510,13510,13510,13510,21
|
|
20240214,094700,45931770,13510,13510,13510,13510,0
|
|
20240214,094600,45931770,13510,13510,13510,13510,22
|
|
20240214,094500,45634550,13510,13510,13510,13510,22
|
|
20240214,094400,45337330,13510,13510,13510,13510,0
|
|
20240214,094300,45337330,13510,13510,13510,13510,22
|
|
20240214,094200,45040110,13510,13510,13510,13510,0
|
|
20240214,094100,45040110,13510,13510,13510,13510,0
|
|
20240214,094000,45040110,13510,13510,13510,13510,0
|
|
20240214,093900,45040110,13510,13510,13510,13510,0
|
|
20240214,093800,45040110,13510,13600,13620,13510,8
|
|
20240214,093700,44931540,13560,13510,13600,13510,305
|
|
20240214,093600,40795640,13500,13510,13510,13500,83
|
|
20240214,093500,39674320,13520,13520,13520,13520,22
|
|
20240214,093400,39376880,13520,13520,13520,13520,0
|
|
20240214,093300,39376880,13520,13520,13520,13520,0
|
|
20240214,093200,39376880,13520,13520,13520,13520,0
|
|
20240214,093100,39376880,13520,13520,13520,13520,29
|
|
20240214,093000,38984800,13520,13520,13520,13520,0
|
|
20240214,092900,38984800,13520,13560,13560,13520,71
|
|
20240214,092800,38022520,13520,13620,13620,13520,325
|
|
20240214,092700,33625620,13570,13570,13570,13570,600
|
|
20240214,092600,25483620,13590,13580,13620,13580,76
|
|
20240214,092500,24450830,13590,13590,13590,13590,0
|
|
20240214,092400,24450830,13590,13620,13620,13590,31
|
|
20240214,092300,24029390,13500,13500,13500,13500,297
|
|
20240214,092200,20019890,13620,13620,13620,13620,11
|
|
20240214,092100,19870070,13610,13530,13620,13530,677
|
|
20240214,092000,10693940,13530,13530,13530,13530,0
|
|
20240214,091900,10693940,13530,13530,13530,13530,0
|
|
20240214,091800,10693940,13530,13530,13530,13530,56
|
|
20240214,091700,9936260,13540,13510,13540,13510,33
|
|
20240214,091600,9489480,13500,13500,13500,13500,0
|
|
20240214,091500,9489480,13500,13500,13500,13500,0
|
|
20240214,091400,9489480,13500,13500,13500,13500,0
|
|
20240214,091300,9489480,13500,13510,13510,13490,249
|
|
20240214,091200,6129620,13580,13580,13580,13580,4
|
|
20240214,091100,6075300,13570,13580,13580,13570,53
|
|
20240214,091000,5356060,13580,13580,13580,13580,10
|
|
20240214,090900,5220260,13590,13590,13590,13590,22
|
|
20240214,090800,4921280,13600,13510,13600,13350,314
|
|
20240214,090700,704270,13620,13620,13620,13620,0
|
|
20240214,090600,704270,13620,13620,13620,13620,0
|
|
20240214,090500,704270,13620,13620,13620,13620,5
|
|
20240214,090400,636170,13650,13650,13650,13650,0
|
|
20240214,090300,636170,13650,13650,13650,13650,0
|
|
20240214,090200,636170,13650,13540,13650,13540,37
|
|
20240214,090100,135000,13500,13500,13500,13500,0
|
|
20240214,090000,135000,13500,13500,13500,13500,10
|