681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201800,357196370,7060,7060,7060,7060,338
|
|
20240214,201700,357196370,7060,7060,7060,7060,0
|
|
20240214,201600,357196370,7060,7060,7060,7060,0
|
|
20240214,201500,357196370,7060,7060,7060,7060,0
|
|
20240214,201400,357196370,7060,7060,7060,7060,0
|
|
20240214,201300,357196370,7060,7060,7060,7060,0
|
|
20240214,201200,357196370,7060,7060,7060,7060,0
|
|
20240214,201100,357196370,7060,7060,7060,7060,0
|
|
20240214,201000,357196370,7060,7060,7060,7060,0
|
|
20240214,200900,357196370,7060,7060,7060,7060,0
|
|
20240214,200800,357196370,7060,7060,7060,7060,0
|
|
20240214,200700,357196370,7060,7060,7060,7060,0
|
|
20240214,200600,357196370,7060,7060,7060,7060,0
|
|
20240214,200500,357196370,7060,7060,7060,7060,0
|
|
20240214,200400,357196370,7060,7060,7060,7060,0
|
|
20240214,200300,357196370,7060,7060,7060,7060,0
|
|
20240214,200200,357196370,7060,7060,7060,7060,0
|
|
20240214,200100,357196370,7060,7060,7060,7060,0
|
|
20240214,200000,357196370,7060,7060,7060,7060,0
|
|
20240214,195900,357196370,7060,7060,7060,7060,0
|
|
20240214,195800,357196370,7060,7060,7060,7060,0
|
|
20240214,195700,357196370,7060,7060,7060,7060,0
|
|
20240214,195600,357196370,7060,7060,7060,7060,0
|
|
20240214,195500,357196370,7060,7060,7060,7060,0
|
|
20240214,195400,357196370,7060,7060,7060,7060,0
|
|
20240214,195300,357196370,7060,7060,7060,7060,0
|
|
20240214,195200,357196370,7060,7060,7060,7060,0
|
|
20240214,195100,357196370,7060,7060,7060,7060,0
|
|
20240214,195000,357196370,7060,7060,7060,7060,0
|
|
20240214,194900,357196370,7060,7060,7060,7060,0
|
|
20240214,194800,357196370,7060,7060,7060,7060,338
|
|
20240214,194700,357196370,7060,7060,7060,7060,0
|
|
20240214,194600,357196370,7060,7060,7060,7060,0
|
|
20240214,194500,357196370,7060,7060,7060,7060,0
|
|
20240214,194400,357196370,7060,7060,7060,7060,0
|
|
20240214,194300,357196370,7060,7060,7060,7060,0
|
|
20240214,194200,357196370,7060,7060,7060,7060,0
|
|
20240214,194100,357196370,7060,7060,7060,7060,0
|
|
20240214,194000,357196370,7060,7060,7060,7060,0
|
|
20240214,193900,357196370,7060,7060,7060,7060,0
|
|
20240214,193800,357196370,7060,7060,7060,7060,0
|
|
20240214,193700,357196370,7060,7060,7060,7060,0
|
|
20240214,193600,357196370,7060,7060,7060,7060,0
|
|
20240214,193500,357196370,7060,7060,7060,7060,0
|
|
20240214,193400,357196370,7060,7060,7060,7060,0
|
|
20240214,193300,357196370,7060,7060,7060,7060,0
|
|
20240214,193200,357196370,7060,7060,7060,7060,0
|
|
20240214,193100,357196370,7060,7060,7060,7060,0
|
|
20240214,193000,357196370,7060,7060,7060,7060,0
|
|
20240214,192900,357196370,7060,7060,7060,7060,0
|
|
20240214,192800,357196370,7060,7060,7060,7060,0
|
|
20240214,192700,357196370,7060,7060,7060,7060,0
|
|
20240214,192600,357196370,7060,7060,7060,7060,0
|
|
20240214,192500,357196370,7060,7060,7060,7060,0
|
|
20240214,192400,357196370,7060,7060,7060,7060,0
|
|
20240214,192300,357196370,7060,7060,7060,7060,0
|
|
20240214,192200,357196370,7060,7060,7060,7060,0
|
|
20240214,192100,357196370,7060,7060,7060,7060,0
|
|
20240214,192000,357196370,7060,7060,7060,7060,0
|
|
20240214,191900,357196370,7060,7060,7060,7060,0
|
|
20240214,191800,357196370,7060,7060,7060,7060,338
|
|
20240214,191700,357196370,7060,7060,7060,7060,0
|
|
20240214,191600,357196370,7060,7060,7060,7060,0
|
|
20240214,191500,357196370,7060,7060,7060,7060,0
|
|
20240214,191400,357196370,7060,7060,7060,7060,0
|
|
20240214,191300,357196370,7060,7060,7060,7060,0
|
|
20240214,191200,357196370,7060,7060,7060,7060,0
|
|
20240214,191100,357196370,7060,7060,7060,7060,0
|
|
20240214,191000,357196370,7060,7060,7060,7060,0
|
|
20240214,190900,357196370,7060,7060,7060,7060,0
|
|
20240214,190800,357196370,7060,7060,7060,7060,0
|
|
20240214,190700,357196370,7060,7060,7060,7060,0
|
|
20240214,190600,357196370,7060,7060,7060,7060,0
|
|
20240214,190500,357196370,7060,7060,7060,7060,0
|
|
20240214,190400,357196370,7060,7060,7060,7060,0
|
|
20240214,190300,357196370,7060,7060,7060,7060,0
|
|
20240214,190200,357196370,7060,7060,7060,7060,0
|
|
20240214,190100,357196370,7060,7060,7060,7060,0
|
|
20240214,190000,357196370,7060,7060,7060,7060,0
|
|
20240214,185900,357196370,7060,7060,7060,7060,0
|
|
20240214,185800,357196370,7060,7060,7060,7060,0
|
|
20240214,185700,357196370,7060,7060,7060,7060,0
|
|
20240214,185600,357196370,7060,7060,7060,7060,0
|
|
20240214,185500,357196370,7060,7060,7060,7060,0
|
|
20240214,185400,357196370,7060,7060,7060,7060,0
|
|
20240214,185300,357196370,7060,7060,7060,7060,0
|
|
20240214,185200,357196370,7060,7060,7060,7060,0
|
|
20240214,185100,357196370,7060,7060,7060,7060,0
|
|
20240214,185000,357196370,7060,7060,7060,7060,0
|
|
20240214,184900,357196370,7060,7060,7060,7060,0
|
|
20240214,184800,357196370,7060,7060,7060,7060,338
|
|
20240214,184700,357196370,7060,7060,7060,7060,0
|
|
20240214,184600,357196370,7060,7060,7060,7060,0
|
|
20240214,184500,357196370,7060,7060,7060,7060,0
|
|
20240214,184400,357196370,7060,7060,7060,7060,0
|
|
20240214,184300,357196370,7060,7060,7060,7060,0
|
|
20240214,184200,357196370,7060,7060,7060,7060,0
|
|
20240214,184100,357196370,7060,7060,7060,7060,0
|
|
20240214,184000,357196370,7060,7060,7060,7060,0
|
|
20240214,183900,357196370,7060,7060,7060,7060,0
|
|
20240214,183800,357196370,7060,7060,7060,7060,0
|
|
20240214,183700,357196370,7060,7060,7060,7060,0
|
|
20240214,183600,357196370,7060,7060,7060,7060,0
|
|
20240214,183500,357196370,7060,7060,7060,7060,0
|
|
20240214,183400,357196370,7060,7060,7060,7060,0
|
|
20240214,183300,357196370,7060,7060,7060,7060,0
|
|
20240214,183200,357196370,7060,7060,7060,7060,0
|
|
20240214,183100,357196370,7060,7060,7060,7060,0
|
|
20240214,183000,357196370,7060,7060,7060,7060,0
|
|
20240214,182900,357196370,7060,7060,7060,7060,0
|
|
20240214,182800,357196370,7060,7060,7060,7060,0
|
|
20240214,182700,357196370,7060,7060,7060,7060,0
|
|
20240214,182600,357196370,7060,7060,7060,7060,0
|
|
20240214,182500,357196370,7060,7060,7060,7060,0
|
|
20240214,182400,357196370,7060,7060,7060,7060,0
|
|
20240214,182300,357196370,7060,7060,7060,7060,0
|
|
20240214,182200,357196370,7060,7060,7060,7060,0
|
|
20240214,182100,357196370,7060,7060,7060,7060,0
|
|
20240214,182000,357196370,7060,7060,7060,7060,0
|
|
20240214,181900,357196370,7060,7060,7060,7060,0
|
|
20240214,181800,357196370,7060,7060,7060,7060,338
|
|
20240214,181700,357196370,7060,7060,7060,7060,0
|
|
20240214,181600,357196370,7060,7060,7060,7060,0
|
|
20240214,181500,357196370,7060,7060,7060,7060,0
|
|
20240214,181400,357196370,7060,7060,7060,7060,0
|
|
20240214,181300,357196370,7060,7060,7060,7060,0
|
|
20240214,181200,357196370,7060,7060,7060,7060,0
|
|
20240214,181100,357196370,7060,7060,7060,7060,0
|
|
20240214,181000,357196370,7060,7060,7060,7060,0
|
|
20240214,180900,357196370,7060,7060,7060,7060,0
|
|
20240214,180800,357196370,7060,7060,7060,7060,0
|
|
20240214,180700,357196370,7060,7060,7060,7060,0
|
|
20240214,180600,357196370,7060,7060,7060,7060,0
|
|
20240214,180500,357196370,7060,7060,7060,7060,0
|
|
20240214,180400,357196370,7060,7060,7060,7060,0
|
|
20240214,180300,357196370,7060,7060,7060,7060,0
|
|
20240214,180200,357196370,7060,7060,7060,7060,0
|
|
20240214,180100,357196370,7060,7060,7060,7060,0
|
|
20240214,180000,357196370,7060,7060,7060,7060,0
|
|
20240214,175900,357196370,7060,7060,7060,7060,0
|
|
20240214,175800,357196370,7060,7060,7060,7060,0
|
|
20240214,175700,357196370,7060,7060,7060,7060,0
|
|
20240214,175600,357196370,7060,7060,7060,7060,0
|
|
20240214,175500,357196370,7060,7060,7060,7060,0
|
|
20240214,175400,357196370,7060,7060,7060,7060,0
|
|
20240214,175300,357196370,7060,7060,7060,7060,0
|
|
20240214,175200,357196370,7060,7060,7060,7060,0
|
|
20240214,175100,357196370,7060,7060,7060,7060,0
|
|
20240214,175000,357196370,7060,7060,7060,7060,0
|
|
20240214,174900,357196370,7060,7060,7060,7060,0
|
|
20240214,174800,357196370,7060,7060,7060,7060,338
|
|
20240214,174700,357196370,7060,7060,7060,7060,0
|
|
20240214,174600,357196370,7060,7060,7060,7060,0
|
|
20240214,174500,357196370,7060,7060,7060,7060,0
|
|
20240214,174400,357196370,7060,7060,7060,7060,0
|
|
20240214,174300,357196370,7060,7060,7060,7060,0
|
|
20240214,174200,357196370,7060,7060,7060,7060,0
|
|
20240214,174100,357196370,7060,7060,7060,7060,0
|
|
20240214,174000,357196370,7060,7060,7060,7060,0
|
|
20240214,173900,357196370,7060,7060,7060,7060,0
|
|
20240214,173800,357196370,7060,7060,7060,7060,0
|
|
20240214,173700,357196370,7060,7060,7060,7060,0
|
|
20240214,173600,357196370,7060,7060,7060,7060,0
|
|
20240214,173500,357196370,7060,7060,7060,7060,0
|
|
20240214,173400,357196370,7060,7060,7060,7060,0
|
|
20240214,173300,357196370,7060,7060,7060,7060,0
|
|
20240214,173200,357196370,7060,7060,7060,7060,0
|
|
20240214,173100,357196370,7060,7060,7060,7060,0
|
|
20240214,173000,357196370,7060,7060,7060,7060,0
|
|
20240214,172900,357196370,7060,7060,7060,7060,0
|
|
20240214,172800,357196370,7060,7060,7060,7060,0
|
|
20240214,172700,357196370,7060,7060,7060,7060,0
|
|
20240214,172600,357196370,7060,7060,7060,7060,0
|
|
20240214,172500,357196370,7060,7060,7060,7060,0
|
|
20240214,172400,357196370,7060,7060,7060,7060,0
|
|
20240214,172300,357196370,7060,7060,7060,7060,0
|
|
20240214,172200,357196370,7060,7060,7060,7060,0
|
|
20240214,172100,357196370,7060,7060,7060,7060,0
|
|
20240214,172000,357196370,7060,7060,7060,7060,0
|
|
20240214,171900,357196370,7060,7060,7060,7060,0
|
|
20240214,171800,357196370,7060,7060,7060,7060,338
|
|
20240214,171700,357196370,7060,7060,7060,7060,0
|
|
20240214,171600,357196370,7060,7060,7060,7060,0
|
|
20240214,171500,357196370,7060,7060,7060,7060,0
|
|
20240214,171400,357196370,7060,7060,7060,7060,0
|
|
20240214,171300,357196370,7060,7060,7060,7060,0
|
|
20240214,171200,357196370,7060,7060,7060,7060,0
|
|
20240214,171100,357196370,7060,7060,7060,7060,0
|
|
20240214,171000,357196370,7060,7060,7060,7060,0
|
|
20240214,170900,357196370,7060,7060,7060,7060,0
|
|
20240214,170800,357196370,7060,7060,7060,7060,0
|
|
20240214,170700,357196370,7060,7060,7060,7060,0
|
|
20240214,170600,357196370,7060,7060,7060,7060,0
|
|
20240214,170500,357196370,7060,7060,7060,7060,0
|
|
20240214,170400,357196370,7060,7060,7060,7060,0
|
|
20240214,170300,357196370,7060,7060,7060,7060,0
|
|
20240214,170200,357196370,7060,7060,7060,7060,0
|
|
20240214,170100,357196370,7060,7060,7060,7060,0
|
|
20240214,170000,357196370,7060,7060,7060,7060,0
|
|
20240214,165900,357196370,7060,7060,7060,7060,0
|
|
20240214,165800,357196370,7060,7060,7060,7060,0
|
|
20240214,165700,357196370,7060,7060,7060,7060,0
|
|
20240214,165600,357196370,7060,7060,7060,7060,0
|
|
20240214,165500,357196370,7060,7060,7060,7060,0
|
|
20240214,165400,357196370,7060,7060,7060,7060,0
|
|
20240214,165300,357196370,7060,7060,7060,7060,0
|
|
20240214,165200,357196370,7060,7060,7060,7060,0
|
|
20240214,165100,357196370,7060,7060,7060,7060,0
|
|
20240214,165000,357196370,7060,7060,7060,7060,0
|
|
20240214,164900,357196370,7060,7060,7060,7060,0
|
|
20240214,164800,357196370,7060,7060,7060,7060,338
|
|
20240214,164700,357196370,7060,7060,7060,7060,0
|
|
20240214,164600,357196370,7060,7060,7060,7060,0
|
|
20240214,164500,357196370,7060,7060,7060,7060,0
|
|
20240214,164400,357196370,7060,7060,7060,7060,0
|
|
20240214,164300,357196370,7060,7060,7060,7060,0
|
|
20240214,164200,357196370,7060,7060,7060,7060,0
|
|
20240214,164100,357196370,7060,7060,7060,7060,0
|
|
20240214,164000,357196370,7060,7060,7060,7060,0
|
|
20240214,163900,357196370,7060,7060,7060,7060,0
|
|
20240214,163800,357196370,7060,7060,7060,7060,0
|
|
20240214,163700,357196370,7060,7060,7060,7060,0
|
|
20240214,163600,357196370,7060,7060,7060,7060,0
|
|
20240214,163500,357196370,7060,7060,7060,7060,0
|
|
20240214,163400,357196370,7060,7060,7060,7060,0
|
|
20240214,163300,357196370,7060,7060,7060,7060,0
|
|
20240214,163200,357196370,7060,7060,7060,7060,0
|
|
20240214,163100,357196370,7060,7060,7060,7060,0
|
|
20240214,163000,357196370,7060,7060,7060,7060,0
|
|
20240214,162900,357196370,7060,7060,7060,7060,0
|
|
20240214,162800,357196370,7060,7060,7060,7060,0
|
|
20240214,162700,357196370,7060,7060,7060,7060,0
|
|
20240214,162600,357196370,7060,7060,7060,7060,0
|
|
20240214,162500,357196370,7060,7060,7060,7060,0
|
|
20240214,162400,357196370,7060,7060,7060,7060,0
|
|
20240214,162300,357196370,7060,7060,7060,7060,0
|
|
20240214,162200,357196370,7060,7060,7060,7060,0
|
|
20240214,162100,357196370,7060,7060,7060,7060,0
|
|
20240214,162000,357196370,7060,7060,7060,7060,0
|
|
20240214,161900,357196370,7060,7060,7060,7060,0
|
|
20240214,161800,357196370,7060,7060,7060,7060,338
|
|
20240214,161700,357196370,7060,7060,7060,7060,0
|
|
20240214,161600,357196370,7060,7060,7060,7060,0
|
|
20240214,161500,357196370,7060,7060,7060,7060,0
|
|
20240214,161400,357196370,7060,7060,7060,7060,0
|
|
20240214,161300,357196370,7060,7060,7060,7060,0
|
|
20240214,161200,357196370,7060,7060,7060,7060,0
|
|
20240214,161100,357196370,7060,7060,7060,7060,0
|
|
20240214,161000,357196370,7060,7060,7060,7060,0
|
|
20240214,160900,357196370,7060,7060,7060,7060,0
|
|
20240214,160800,357196370,7060,7060,7060,7060,0
|
|
20240214,160700,357196370,7060,7060,7060,7060,0
|
|
20240214,160600,357196370,7060,7060,7060,7060,0
|
|
20240214,160500,357196370,7060,7060,7060,7060,0
|
|
20240214,160400,357196370,7060,7060,7060,7060,0
|
|
20240214,160300,357196370,7060,7060,7060,7060,0
|
|
20240214,160200,357196370,7060,7060,7060,7060,0
|
|
20240214,160100,357196370,7060,7060,7060,7060,0
|
|
20240214,160000,357196370,7060,7060,7060,7060,0
|
|
20240214,155900,357196370,7060,7060,7060,7060,0
|
|
20240214,155800,357196370,7060,7060,7060,7060,0
|
|
20240214,155700,357196370,7060,7060,7060,7060,0
|
|
20240214,155600,357196370,7060,7060,7060,7060,0
|
|
20240214,155500,357196370,7060,7060,7060,7060,0
|
|
20240214,155400,357196370,7060,7060,7060,7060,0
|
|
20240214,155300,357196370,7060,7060,7060,7060,0
|
|
20240214,155200,357196370,7060,7060,7060,7060,0
|
|
20240214,155100,357196370,7060,7060,7060,7060,0
|
|
20240214,155000,357196370,7060,7060,7060,7060,0
|
|
20240214,154900,357196370,7060,7060,7060,7060,0
|
|
20240214,154800,357196370,7060,7060,7060,7060,338
|
|
20240214,154700,357196370,7060,7060,7060,7060,0
|
|
20240214,154600,357196370,7060,7060,7060,7060,0
|
|
20240214,154500,357196370,7060,7060,7060,7060,0
|
|
20240214,154400,357196370,7060,7060,7060,7060,0
|
|
20240214,154300,357196370,7060,7060,7060,7060,0
|
|
20240214,154200,357196370,7060,7060,7060,7060,0
|
|
20240214,154100,357196370,7060,7060,7060,7060,0
|
|
20240214,154000,357196370,7060,7060,7060,7060,0
|
|
20240214,153900,357196370,7060,7060,7060,7060,0
|
|
20240214,153800,357196370,7060,7060,7060,7060,0
|
|
20240214,153700,357196370,7060,7060,7060,7060,0
|
|
20240214,153600,357196370,7060,7060,7060,7060,0
|
|
20240214,153500,357196370,7060,7060,7060,7060,0
|
|
20240214,153400,357196370,7060,7060,7060,7060,0
|
|
20240214,153300,357196370,7060,7060,7060,7060,0
|
|
20240214,153200,357196370,7060,7060,7060,7060,0
|
|
20240214,153100,357196370,7060,7060,7060,7060,0
|
|
20240214,153000,357196370,7060,7060,7060,7060,338
|
|
20240214,152900,354810090,7020,7020,7020,7020,0
|
|
20240214,152800,354810090,7020,7020,7020,7020,0
|
|
20240214,152700,354810090,7020,7020,7020,7020,0
|
|
20240214,152600,354810090,7020,7020,7020,7020,0
|
|
20240214,152500,354810090,7020,7020,7020,7020,0
|
|
20240214,152400,354810090,7020,7020,7020,7020,0
|
|
20240214,152300,354810090,7020,7020,7020,7020,0
|
|
20240214,152200,354810090,7020,7020,7020,7020,0
|
|
20240214,152100,354810090,7020,7020,7020,7020,0
|
|
20240214,152000,354810090,7020,7020,7020,7020,0
|
|
20240214,151900,354810090,7020,7020,7020,7020,24
|
|
20240214,151800,354641610,7020,7040,7040,7020,597
|
|
20240214,151700,350449630,7050,7050,7050,7050,1
|
|
20240214,151600,350442580,7040,7030,7040,7030,26
|
|
20240214,151500,350259770,7020,7020,7020,7020,0
|
|
20240214,151400,350259770,7020,7020,7020,7020,24
|
|
20240214,151300,350091290,7020,7020,7020,7020,0
|
|
20240214,151200,350091290,7020,7020,7020,7020,0
|
|
20240214,151100,350091290,7020,7020,7020,7020,0
|
|
20240214,151000,350091290,7020,7020,7020,7020,0
|
|
20240214,150900,350091290,7020,7010,7020,7010,486
|
|
20240214,150800,346679670,7010,7010,7010,7010,8
|
|
20240214,150700,346623590,7010,7010,7010,7010,9
|
|
20240214,150600,346560500,7010,7010,7010,7010,9
|
|
20240214,150500,346497410,7010,7010,7010,7010,539
|
|
20240214,150400,342719020,7010,7010,7010,7010,41
|
|
20240214,150300,342431610,7020,7020,7020,7020,0
|
|
20240214,150200,342431610,7020,7020,7020,7020,5
|
|
20240214,150100,342396510,7020,7020,7020,7020,0
|
|
20240214,150000,342396510,7020,7030,7030,7020,1855
|
|
20240214,145900,329373390,7070,7070,7070,7070,60
|
|
20240214,145800,328949190,7070,7070,7070,7070,1000
|
|
20240214,145700,321879190,7070,7040,7080,7040,2987
|
|
20240214,145600,300771910,7040,7040,7040,7040,0
|
|
20240214,145500,300771910,7040,7030,7040,7030,720
|
|
20240214,145400,295703550,7030,7030,7030,7030,15
|
|
20240214,145300,295598100,7040,7040,7040,7040,1
|
|
20240214,145200,295591060,7020,7020,7020,7020,1
|
|
20240214,145100,295584040,7020,7020,7020,7020,0
|
|
20240214,145000,295584040,7020,7030,7030,7020,43
|
|
20240214,144900,295281760,7020,7020,7020,7020,0
|
|
20240214,144800,295281760,7020,7020,7020,7020,0
|
|
20240214,144700,295281760,7020,7020,7020,7020,0
|
|
20240214,144600,295281760,7020,7020,7020,7020,4
|
|
20240214,144500,295253680,7020,7020,7020,7020,30
|
|
20240214,144400,295043080,7040,7020,7040,7020,86
|
|
20240214,144300,294438160,7030,7030,7030,7030,0
|
|
20240214,144200,294438160,7030,7030,7030,7030,20
|
|
20240214,144100,294297560,7040,7040,7040,7040,0
|
|
20240214,144000,294297560,7040,7040,7040,7040,201
|
|
20240214,143900,292882520,7050,7050,7050,7050,0
|
|
20240214,143800,292882520,7050,7040,7050,7040,51
|
|
20240214,143700,292523310,7030,7030,7030,7030,18
|
|
20240214,143600,292396770,7020,7020,7020,7020,32
|
|
20240214,143500,292172130,7040,7040,7040,7040,0
|
|
20240214,143400,292172130,7040,7040,7040,7040,0
|
|
20240214,143300,292172130,7040,7040,7040,7040,0
|
|
20240214,143200,292172130,7040,7030,7040,7030,60
|
|
20240214,143100,291750060,7040,7030,7040,7030,58
|
|
20240214,143000,291342100,7020,7020,7020,7020,0
|
|
20240214,142900,291342100,7020,7020,7020,7020,0
|
|
20240214,142800,291342100,7020,7020,7020,7020,0
|
|
20240214,142700,291342100,7020,7020,7020,7020,0
|
|
20240214,142600,291342100,7020,7020,7020,7020,29
|
|
20240214,142500,291138520,7030,7030,7030,7030,0
|
|
20240214,142400,291138520,7030,7020,7030,7020,25
|
|
20240214,142300,290962920,7010,7010,7010,7010,1
|
|
20240214,142200,290955910,7010,7010,7010,7010,23
|
|
20240214,142100,290794680,7020,7020,7020,7020,3
|
|
20240214,142000,290773620,7020,7020,7020,7020,61
|
|
20240214,141900,290345400,7030,7030,7030,7030,0
|
|
20240214,141800,290345400,7030,7030,7030,7030,20
|
|
20240214,141700,290204800,7040,7040,7040,7040,84
|
|
20240214,141600,289613440,7050,7050,7050,7050,0
|
|
20240214,141500,289613440,7050,7050,7050,7050,0
|
|
20240214,141400,289613440,7050,7050,7050,7050,0
|
|
20240214,141300,289613440,7050,7050,7050,7050,0
|
|
20240214,141200,289613440,7050,7040,7050,7040,20
|
|
20240214,141100,289472620,7040,7040,7040,7040,0
|
|
20240214,141000,289472620,7040,7030,7040,7030,82
|
|
20240214,140900,288895720,7020,7020,7020,7020,3
|
|
20240214,140800,288874660,7040,7040,7040,7040,0
|
|
20240214,140700,288874660,7040,7040,7040,7040,0
|
|
20240214,140600,288874660,7040,7040,7040,7040,0
|
|
20240214,140500,288874660,7040,7040,7040,7040,0
|
|
20240214,140400,288874660,7040,7040,7040,7040,54
|
|
20240214,140300,288494500,7050,7010,7050,7010,45
|
|
20240214,140200,288178600,7050,7050,7050,7050,0
|
|
20240214,140100,288178600,7050,7010,7050,7010,45
|
|
20240214,140000,287862460,7000,7000,7000,7000,0
|
|
20240214,135900,287862460,7000,7000,7000,7000,28
|
|
20240214,135800,287666460,7010,7010,7010,7010,0
|
|
20240214,135700,287666460,7010,7010,7010,7010,23
|
|
20240214,135600,287505230,7000,7000,7000,7000,0
|
|
20240214,135500,287505230,7000,7000,7000,7000,0
|
|
20240214,135400,287505230,7000,7000,7000,7000,33
|
|
20240214,135300,287274230,7000,7000,7000,6980,1646
|
|
20240214,135200,275754140,7000,7000,7000,7000,0
|
|
20240214,135100,275754140,7000,7000,7000,7000,29
|
|
20240214,135000,275551140,7000,7000,7000,7000,0
|
|
20240214,134900,275551140,7000,7000,7000,7000,3
|
|
20240214,134800,275530140,7010,7010,7010,7010,0
|
|
20240214,134700,275530140,7010,7020,7020,7000,411
|
|
20240214,134600,272649930,7020,7020,7020,7020,1
|
|
20240214,134500,272642910,7040,7040,7040,7040,0
|
|
20240214,134400,272642910,7040,7030,7040,7030,84
|
|
20240214,134300,272051750,7030,7030,7030,7030,15
|
|
20240214,134200,271946300,7050,7050,7050,7050,0
|
|
20240214,134100,271946300,7050,7050,7050,7050,0
|
|
20240214,134000,271946300,7050,7050,7050,7050,0
|
|
20240214,133900,271946300,7050,7050,7050,7050,0
|
|
20240214,133800,271946300,7050,7050,7050,7050,0
|
|
20240214,133700,271946300,7050,7020,7050,7020,85
|
|
20240214,133600,271347650,7050,7050,7050,7050,0
|
|
20240214,133500,271347650,7050,7050,7050,7050,0
|
|
20240214,133400,271347650,7050,7050,7050,7050,0
|
|
20240214,133300,271347650,7050,7050,7050,7050,0
|
|
20240214,133200,271347650,7050,7050,7050,7050,0
|
|
20240214,133100,271347650,7050,7030,7050,7030,84
|
|
20240214,133000,270756230,7020,7020,7020,7020,0
|
|
20240214,132900,270756230,7020,7020,7020,7020,0
|
|
20240214,132800,270756230,7020,7020,7020,7020,5
|
|
20240214,132700,270721130,7020,7020,7020,7020,0
|
|
20240214,132600,270721130,7020,7020,7020,7020,31
|
|
20240214,132500,270503510,7020,7020,7020,7020,0
|
|
20240214,132400,270503510,7020,7050,7050,7020,120
|
|
20240214,132300,269658410,7050,7050,7050,7050,0
|
|
20240214,132200,269658410,7050,7050,7050,7050,0
|
|
20240214,132100,269658410,7050,7030,7050,7030,50
|
|
20240214,132000,269306520,7020,7020,7020,7020,2
|
|
20240214,131900,269292480,7040,7040,7040,7040,0
|
|
20240214,131800,269292480,7040,7030,7040,7030,76
|
|
20240214,131700,268757690,7050,7050,7050,7050,0
|
|
20240214,131600,268757690,7050,7050,7050,7050,0
|
|
20240214,131500,268757690,7050,7050,7050,7050,0
|
|
20240214,131400,268757690,7050,7050,7050,7050,0
|
|
20240214,131300,268757690,7050,7050,7050,7050,0
|
|
20240214,131200,268757690,7050,7050,7050,7050,0
|
|
20240214,131100,268757690,7050,7030,7050,7030,84
|
|
20240214,131000,268165900,7020,7020,7020,7020,0
|
|
20240214,130900,268165900,7020,7020,7020,7020,0
|
|
20240214,130800,268165900,7020,7020,7020,7020,0
|
|
20240214,130700,268165900,7020,7020,7020,7020,3
|
|
20240214,130600,268144840,7020,7020,7020,7020,354
|
|
20240214,130500,265659760,7020,7010,7020,7010,67
|
|
20240214,130400,265189800,7000,7000,7000,7000,36
|
|
20240214,130300,264937800,6990,6990,6990,6990,10
|
|
20240214,130200,264867900,6990,6990,6990,6990,0
|
|
20240214,130100,264867900,6990,6990,6990,6990,0
|
|
20240214,130000,264867900,6990,6990,6990,6990,3
|
|
20240214,125900,264846930,6990,6990,6990,6990,4
|
|
20240214,125800,264818970,7010,6990,7010,6990,83
|
|
20240214,125700,264237660,6990,6990,6990,6990,10
|
|
20240214,125600,264167760,6990,6990,6990,6990,8
|
|
20240214,125500,264111840,6990,6990,6990,6990,3
|
|
20240214,125400,264090870,7020,7020,7020,7020,0
|
|
20240214,125300,264090870,7020,7020,7020,7020,0
|
|
20240214,125200,264090870,7020,7020,7020,7020,0
|
|
20240214,125100,264090870,7020,6990,7020,6990,87
|
|
20240214,125000,263480740,6990,6990,6990,6990,4
|
|
20240214,124900,263452780,6990,6990,6990,6990,4
|
|
20240214,124800,263424820,6990,6990,6990,6990,3
|
|
20240214,124700,263403850,6990,6990,6990,6990,8
|
|
20240214,124600,263347930,6990,6990,6990,6990,7
|
|
20240214,124500,263299000,6980,6980,6980,6980,12
|
|
20240214,124400,263215240,7020,6980,7020,6980,88
|
|
20240214,124300,262598310,7020,7020,7020,7020,0
|
|
20240214,124200,262598310,7020,7020,7020,7020,40
|
|
20240214,124100,262317510,7020,7000,7020,7000,200
|
|
20240214,124000,260917250,6990,6970,6990,6970,209
|
|
20240214,123900,259456810,6970,6970,6970,6970,3
|
|
20240214,123800,259435900,6970,6970,6970,6970,26
|
|
20240214,123700,259254680,6980,6980,6980,6980,14
|
|
20240214,123600,259156960,6980,6980,6980,6980,5
|
|
20240214,123500,259122060,6980,6980,6980,6980,8
|
|
20240214,123400,259066220,6980,6980,6980,6980,64
|
|
20240214,123300,258619500,6980,6980,6980,6980,3
|
|
20240214,123200,258598560,7000,7000,7000,7000,0
|
|
20240214,123100,258598560,7000,7000,7000,7000,0
|
|
20240214,123000,258598560,7000,6980,7000,6980,28
|
|
20240214,122900,258402780,6980,6980,6980,6980,46
|
|
20240214,122800,258081700,6980,6980,6980,6980,6
|
|
20240214,122700,258039820,6980,6980,6980,6980,4
|
|
20240214,122600,258011900,6980,6980,6980,6980,3
|
|
20240214,122500,257990960,6980,6980,6980,6980,8
|
|
20240214,122400,257935120,6980,6970,6990,6970,320
|
|
20240214,122300,255701470,6970,6970,6970,6970,4
|
|
20240214,122200,255673590,6970,6970,6970,6970,11
|
|
20240214,122100,255596920,6970,6970,6970,6970,8
|
|
20240214,122000,255541160,6970,6970,6970,6970,4
|
|
20240214,121900,255513280,6970,6970,6970,6970,35
|
|
20240214,121800,255269330,6980,6980,6980,6980,14
|
|
20240214,121700,255171610,6970,6980,6980,6970,42
|
|
20240214,121600,254878490,6970,6970,6970,6970,8
|
|
20240214,121500,254822730,6970,6970,6970,6970,47
|
|
20240214,121400,254495140,6970,6990,6990,6970,404
|
|
20240214,121300,251671260,7000,7000,7000,7000,0
|
|
20240214,121200,251671260,7000,7000,7000,7000,0
|
|
20240214,121100,251671260,7000,6990,7000,6990,18
|
|
20240214,121000,251545300,6990,6990,6990,6990,4
|
|
20240214,120900,251517340,6990,6990,6990,6990,8
|
|
20240214,120800,251461420,6990,6990,6990,6990,3
|
|
20240214,120700,251440450,6990,6990,6990,6990,8
|
|
20240214,120600,251384530,6990,6990,7000,6990,173
|
|
20240214,120500,250174950,7000,6990,7000,6990,125
|
|
20240214,120400,249300950,7010,7000,7010,7000,18
|
|
20240214,120300,249174820,7000,7000,7000,7000,1539
|
|
20240214,120200,238401820,7000,7000,7000,7000,36
|
|
20240214,120100,238149820,7000,7000,7000,7000,5
|
|
20240214,120000,238114820,7000,7010,7010,7000,283
|
|
20240214,115900,236131200,7000,7000,7000,7000,150
|
|
20240214,115800,235081200,7000,6970,7000,6970,915
|
|
20240214,115700,228684960,6970,6970,6970,6970,8
|
|
20240214,115600,228629200,6970,6970,6970,6970,20
|
|
20240214,115500,228489800,6960,6960,6960,6960,31
|
|
20240214,115400,228274040,6970,6970,6970,6970,23
|
|
20240214,115300,228113730,6970,6970,6970,6970,0
|
|
20240214,115200,228113730,6970,6970,6970,6970,0
|
|
20240214,115100,228113730,6970,6960,6970,6950,711
|
|
20240214,115000,223167110,6960,6960,6960,6960,0
|
|
20240214,114900,223167110,6960,6950,6960,6950,463
|
|
20240214,114800,219946640,6950,6940,6950,6920,4369
|
|
20240214,114700,189661520,6940,6940,6940,6940,5
|
|
20240214,114600,189626820,6940,6940,6940,6940,24
|
|
20240214,114500,189460260,6940,6940,6940,6940,7
|
|
20240214,114400,189411680,6940,6950,6950,6940,530
|
|
20240214,114300,185733360,6940,6940,6940,6940,4
|
|
20240214,114200,185705600,6930,6950,6960,6920,4849
|
|
20240214,114100,152089910,6950,6970,6970,6940,3467
|
|
20240214,114000,128002650,6970,6970,6970,6970,7
|
|
20240214,113900,127953860,6970,6970,6970,6970,22
|
|
20240214,113800,127800520,6980,6980,6980,6980,0
|
|
20240214,113700,127800520,6980,6960,6980,6960,115
|
|
20240214,113600,126998670,6960,6960,6960,6960,4
|
|
20240214,113500,126970830,6970,6970,6970,6970,0
|
|
20240214,113400,126970830,6970,6970,6970,6970,0
|
|
20240214,113300,126970830,6970,6970,6970,6970,0
|
|
20240214,113200,126970830,6970,6970,6970,6970,36
|
|
20240214,113100,126719910,6970,6970,6970,6970,239
|
|
20240214,113000,125054080,6970,6960,6970,6960,664
|
|
20240214,112900,120432410,6950,6950,6950,6950,8
|
|
20240214,112800,120376810,6960,6950,6960,6950,749
|
|
20240214,112700,115169260,6950,6950,6950,6950,34
|
|
20240214,112600,114932960,6960,6960,6960,6960,0
|
|
20240214,112500,114932960,6960,6960,6960,6960,1
|
|
20240214,112400,114926000,6960,6960,6960,6950,629
|
|
20240214,112300,110553070,6960,6960,6960,6960,0
|
|
20240214,112200,110553070,6960,6960,6960,6960,28
|
|
20240214,112100,110358190,6960,6960,6960,6960,52
|
|
20240214,112000,109996270,6960,6960,6960,6960,0
|
|
20240214,111900,109996270,6960,6960,6960,6960,0
|
|
20240214,111800,109996270,6960,6960,6960,6960,23
|
|
20240214,111700,109836190,6960,6980,6980,6950,3924
|
|
20240214,111600,82543880,6980,6980,6980,6980,0
|
|
20240214,111500,82543880,6980,6980,6980,6980,0
|
|
20240214,111400,82543880,6980,6980,6980,6980,0
|
|
20240214,111300,82543880,6980,6980,6980,6980,29
|
|
20240214,111200,82341460,6980,6980,6980,6980,18
|
|
20240214,111100,82215820,6990,6990,6990,6990,5
|
|
20240214,111000,82180870,6990,6970,6990,6970,413
|
|
20240214,110900,79301950,6970,6980,6980,6970,214
|
|
20240214,110800,77808310,6980,6980,6980,6980,29
|
|
20240214,110700,77605890,6980,6980,6980,6980,0
|
|
20240214,110600,77605890,6980,6980,6980,6980,0
|
|
20240214,110500,77605890,6980,6980,6980,6980,0
|
|
20240214,110400,77605890,6980,6980,6980,6980,41
|
|
20240214,110300,77319710,6990,6990,6990,6990,1
|
|
20240214,110200,77312720,6990,6990,6990,6990,4
|
|
20240214,110100,77284760,6980,6980,6980,6980,0
|
|
20240214,110000,77284760,6980,6980,6980,6980,34
|
|
20240214,105900,77047440,6980,6980,6980,6980,31
|
|
20240214,105800,76831060,6990,6980,6990,6980,14
|
|
20240214,105700,76733330,6990,6990,6990,6980,7
|
|
20240214,105600,76684420,6990,6990,6990,6980,26
|
|
20240214,105500,76502910,6990,6980,6990,6980,18
|
|
20240214,105400,76377220,6980,6980,6980,6980,33
|
|
20240214,105300,76146880,6980,6980,6980,6980,0
|
|
20240214,105200,76146880,6980,6980,6980,6980,14
|
|
20240214,105100,76049160,6980,6990,6990,6980,4
|
|
20240214,105000,76021220,6980,6980,6980,6980,0
|
|
20240214,104900,76021220,6980,6980,6980,6980,26
|
|
20240214,104800,75839740,6980,6980,6980,6980,25
|
|
20240214,104700,75665240,6990,6990,6990,6990,0
|
|
20240214,104600,75665240,6990,6990,6990,6990,0
|
|
20240214,104500,75665240,6990,7000,7000,6990,8
|
|
20240214,104400,75609290,7010,6990,7010,6990,604
|
|
20240214,104300,71387270,6980,6970,6980,6970,33
|
|
20240214,104200,71157030,6970,7010,7010,6970,2237
|
|
20240214,104100,55545460,7010,7010,7010,7000,63
|
|
20240214,104000,55103890,7010,7010,7010,7010,41
|
|
20240214,103900,54816480,7020,7020,7020,7020,0
|
|
20240214,103800,54816480,7020,7020,7020,7020,0
|
|
20240214,103700,54816480,7020,7020,7020,7020,1
|
|
20240214,103600,54809460,7010,7010,7010,7010,0
|
|
20240214,103500,54809460,7010,7010,7010,7010,28
|
|
20240214,103400,54613180,7010,7010,7010,7010,0
|
|
20240214,103300,54613180,7010,7010,7010,7010,0
|
|
20240214,103200,54613180,7010,7010,7010,7010,0
|
|
20240214,103100,54613180,7010,7010,7010,7010,0
|
|
20240214,103000,54613180,7010,7010,7010,7000,39
|
|
20240214,102900,54339810,7010,7010,7010,7010,13
|
|
20240214,102800,54248680,7000,7010,7010,7000,6
|
|
20240214,102700,54206640,7010,7010,7010,7000,131
|
|
20240214,102600,53289620,7010,7000,7010,7000,30
|
|
20240214,102500,53079580,7010,7010,7010,7000,11
|
|
20240214,102400,53002520,7010,7000,7010,7000,6
|
|
20240214,102300,52960480,7000,7010,7010,7000,9
|
|
20240214,102200,52897440,7010,7010,7010,7010,5
|
|
20240214,102100,52862390,7010,7010,7010,7010,24
|
|
20240214,102000,52694150,7010,7010,7010,7010,0
|
|
20240214,101900,52694150,7010,7010,7010,7010,0
|
|
20240214,101800,52694150,7010,7010,7010,7010,0
|
|
20240214,101700,52694150,7010,7010,7010,7010,1
|
|
20240214,101600,52687140,7000,7010,7010,7000,41
|
|
20240214,101500,52400050,7010,7010,7010,7010,0
|
|
20240214,101400,52400050,7010,7010,7010,7000,15
|
|
20240214,101300,52294920,7010,7010,7010,7000,37
|
|
20240214,101200,52035790,7020,7020,7020,7020,6
|
|
20240214,101100,51993670,7030,7030,7030,7030,1
|
|
20240214,101000,51986640,7020,7020,7020,7020,35
|
|
20240214,100900,51740940,7020,7020,7020,7020,20
|
|
20240214,100800,51600540,7020,7020,7020,7020,0
|
|
20240214,100700,51600540,7020,7020,7020,7020,34
|
|
20240214,100600,51361860,7020,7020,7020,7020,0
|
|
20240214,100500,51361860,7020,7020,7020,7020,0
|
|
20240214,100400,51361860,7020,7020,7020,7020,2
|
|
20240214,100300,51347820,7030,7030,7030,7030,0
|
|
20240214,100200,51347820,7030,7040,7040,7030,2
|
|
20240214,100100,51333750,7040,7030,7040,7030,45
|
|
20240214,100000,51017090,7030,7030,7030,7030,1
|
|
20240214,095900,51010060,7020,7020,7020,7020,16
|
|
20240214,095800,50897740,7020,7020,7020,7020,2
|
|
20240214,095700,50883700,7020,7030,7030,7020,29
|
|
20240214,095600,50680040,7030,7030,7030,7030,1
|
|
20240214,095500,50673010,7040,7010,7040,7010,265
|
|
20240214,095400,48814180,7030,7030,7030,7010,8
|
|
20240214,095300,48757980,7040,7040,7040,7040,63
|
|
20240214,095200,48314460,7050,7050,7050,7050,0
|
|
20240214,095100,48314460,7050,7050,7050,7050,0
|
|
20240214,095000,48314460,7050,7050,7050,7050,0
|
|
20240214,094900,48314460,7050,7050,7050,7050,4
|
|
20240214,094800,48286260,7050,7050,7050,7050,1
|
|
20240214,094700,48279210,7050,7050,7050,7020,982
|
|
20240214,094600,41378770,7060,7060,7060,7060,0
|
|
20240214,094500,41378770,7060,7060,7060,7060,2
|
|
20240214,094400,41364650,7050,7050,7050,7050,0
|
|
20240214,094300,41364650,7050,7050,7050,7050,0
|
|
20240214,094200,41364650,7050,7050,7050,7050,0
|
|
20240214,094100,41364650,7050,7050,7050,7050,0
|
|
20240214,094000,41364650,7050,7050,7050,7050,1
|
|
20240214,093900,41357600,7040,7030,7040,7030,640
|
|
20240214,093800,36858390,7030,7030,7030,7030,0
|
|
20240214,093700,36858390,7030,7030,7030,7030,0
|
|
20240214,093600,36858390,7030,7030,7030,7030,0
|
|
20240214,093500,36858390,7030,7030,7030,7020,102
|
|
20240214,093400,36142330,7030,7030,7030,7030,1
|
|
20240214,093300,36135300,7030,7030,7030,7030,0
|
|
20240214,093200,36135300,7030,7030,7030,7030,0
|
|
20240214,093100,36135300,7030,7030,7030,7030,0
|
|
20240214,093000,36135300,7030,7030,7030,7030,0
|
|
20240214,092900,36135300,7030,7030,7030,7030,0
|
|
20240214,092800,36135300,7030,7030,7030,7030,0
|
|
20240214,092700,36135300,7030,7030,7030,7030,3
|
|
20240214,092600,36114210,7030,7030,7030,7030,11
|
|
20240214,092500,36036880,7020,7020,7020,7020,0
|
|
20240214,092400,36036880,7020,7020,7020,7020,3
|
|
20240214,092300,36015820,7020,7000,7020,7000,29
|
|
20240214,092200,35812260,7020,7020,7020,7020,280
|
|
20240214,092100,33846660,7020,7020,7020,7020,0
|
|
20240214,092000,33846660,7020,7020,7020,7020,0
|
|
20240214,091900,33846660,7020,7020,7020,6990,1051
|
|
20240214,091800,26496830,7030,7030,7030,7030,4
|
|
20240214,091700,26468710,7020,7020,7020,7020,0
|
|
20240214,091600,26468710,7020,7020,7020,7020,4
|
|
20240214,091500,26440630,7020,7020,7020,7020,25
|
|
20240214,091400,26265130,7020,7020,7020,7020,0
|
|
20240214,091300,26265130,7020,7020,7020,7020,10
|
|
20240214,091200,26194930,7030,7020,7030,7020,120
|
|
20240214,091100,25351580,7010,7010,7010,7010,60
|
|
20240214,091000,24930980,7030,7030,7030,7030,0
|
|
20240214,090900,24930980,7030,7030,7030,7030,0
|
|
20240214,090800,24930980,7030,7010,7050,6990,673
|
|
20240214,090700,20212360,7000,7000,7000,7000,225
|
|
20240214,090600,18637360,7000,7000,7000,7000,0
|
|
20240214,090500,18637360,7000,7000,7000,7000,200
|
|
20240214,090400,17237360,7000,7000,7000,7000,0
|
|
20240214,090300,17237360,7000,6970,7000,6970,446
|
|
20240214,090200,14122610,6960,7050,7050,6960,1649
|
|
20240214,090100,2594400,7050,7050,7050,7050,0
|
|
20240214,090000,2594400,7050,7050,7050,7050,368
|