596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185300,826140510,17600,17600,17600,17600,1823
|
|
20240214,185200,826140510,17600,17600,17600,17600,0
|
|
20240214,185100,826140510,17600,17600,17600,17600,0
|
|
20240214,185000,826140510,17600,17600,17600,17600,0
|
|
20240214,184900,826140510,17600,17600,17600,17600,0
|
|
20240214,184800,826140510,17600,17600,17600,17600,0
|
|
20240214,184700,826140510,17600,17600,17600,17600,0
|
|
20240214,184600,826140510,17600,17600,17600,17600,0
|
|
20240214,184500,826140510,17600,17600,17600,17600,0
|
|
20240214,184400,826140510,17600,17600,17600,17600,0
|
|
20240214,184300,826140510,17600,17600,17600,17600,0
|
|
20240214,184200,826140510,17600,17600,17600,17600,0
|
|
20240214,184100,826140510,17600,17600,17600,17600,0
|
|
20240214,184000,826140510,17600,17600,17600,17600,0
|
|
20240214,183900,826140510,17600,17600,17600,17600,0
|
|
20240214,183800,826140510,17600,17600,17600,17600,0
|
|
20240214,183700,826140510,17600,17600,17600,17600,0
|
|
20240214,183600,826140510,17600,17600,17600,17600,0
|
|
20240214,183500,826140510,17600,17600,17600,17600,0
|
|
20240214,183400,826140510,17600,17600,17600,17600,0
|
|
20240214,183300,826140510,17600,17600,17600,17600,0
|
|
20240214,183200,826140510,17600,17600,17600,17600,0
|
|
20240214,183100,826140510,17600,17600,17600,17600,0
|
|
20240214,183000,826140510,17600,17600,17600,17600,0
|
|
20240214,182900,826140510,17600,17600,17600,17600,0
|
|
20240214,182800,826140510,17600,17600,17600,17600,0
|
|
20240214,182700,826140510,17600,17600,17600,17600,0
|
|
20240214,182600,826140510,17600,17600,17600,17600,0
|
|
20240214,182500,826140510,17600,17600,17600,17600,0
|
|
20240214,182400,826140510,17600,17600,17600,17600,0
|
|
20240214,182300,826140510,17600,17600,17600,17600,1823
|
|
20240214,182200,826140510,17600,17600,17600,17600,0
|
|
20240214,182100,826140510,17600,17600,17600,17600,0
|
|
20240214,182000,826140510,17600,17600,17600,17600,0
|
|
20240214,181900,826140510,17600,17600,17600,17600,0
|
|
20240214,181800,826140510,17600,17600,17600,17600,0
|
|
20240214,181700,826140510,17600,17600,17600,17600,0
|
|
20240214,181600,826140510,17600,17600,17600,17600,0
|
|
20240214,181500,826140510,17600,17600,17600,17600,0
|
|
20240214,181400,826140510,17600,17600,17600,17600,0
|
|
20240214,181300,826140510,17600,17600,17600,17600,0
|
|
20240214,181200,826140510,17600,17600,17600,17600,0
|
|
20240214,181100,826140510,17600,17600,17600,17600,0
|
|
20240214,181000,826140510,17600,17600,17600,17600,0
|
|
20240214,180900,826140510,17600,17600,17600,17600,0
|
|
20240214,180800,826140510,17600,17600,17600,17600,0
|
|
20240214,180700,826140510,17600,17600,17600,17600,0
|
|
20240214,180600,826140510,17600,17600,17600,17600,0
|
|
20240214,180500,826140510,17600,17600,17600,17600,0
|
|
20240214,180400,826140510,17600,17600,17600,17600,0
|
|
20240214,180300,826140510,17600,17600,17600,17600,0
|
|
20240214,180200,826140510,17600,17600,17600,17600,0
|
|
20240214,180100,826140510,17600,17600,17600,17600,0
|
|
20240214,180000,826140510,17600,17600,17600,17600,0
|
|
20240214,175900,826140510,17600,17600,17600,17600,0
|
|
20240214,175800,826140510,17600,17600,17600,17600,0
|
|
20240214,175700,826140510,17600,17600,17600,17600,0
|
|
20240214,175600,826140510,17600,17600,17600,17600,0
|
|
20240214,175500,826140510,17600,17600,17600,17600,0
|
|
20240214,175400,826140510,17600,17600,17600,17600,0
|
|
20240214,175300,826140510,17600,17600,17600,17600,1823
|
|
20240214,175200,826140510,17600,17600,17600,17600,0
|
|
20240214,175100,826140510,17600,17600,17600,17600,0
|
|
20240214,175000,826140510,17600,17600,17600,17600,0
|
|
20240214,174900,826140510,17600,17600,17600,17600,0
|
|
20240214,174800,826140510,17600,17600,17600,17600,0
|
|
20240214,174700,826140510,17600,17600,17600,17600,0
|
|
20240214,174600,826140510,17600,17600,17600,17600,0
|
|
20240214,174500,826140510,17600,17600,17600,17600,0
|
|
20240214,174400,826140510,17600,17600,17600,17600,0
|
|
20240214,174300,826140510,17600,17600,17600,17600,0
|
|
20240214,174200,826140510,17600,17600,17600,17600,0
|
|
20240214,174100,826140510,17600,17600,17600,17600,0
|
|
20240214,174000,826140510,17600,17600,17600,17600,0
|
|
20240214,173900,826140510,17600,17600,17600,17600,0
|
|
20240214,173800,826140510,17600,17600,17600,17600,0
|
|
20240214,173700,826140510,17600,17600,17600,17600,0
|
|
20240214,173600,826140510,17600,17600,17600,17600,0
|
|
20240214,173500,826140510,17600,17600,17600,17600,0
|
|
20240214,173400,826140510,17600,17600,17600,17600,0
|
|
20240214,173300,826140510,17600,17600,17600,17600,0
|
|
20240214,173200,826140510,17600,17600,17600,17600,0
|
|
20240214,173100,826140510,17600,17600,17600,17600,0
|
|
20240214,173000,826140510,17600,17600,17600,17600,0
|
|
20240214,172900,826140510,17600,17600,17600,17600,0
|
|
20240214,172800,826140510,17600,17600,17600,17600,0
|
|
20240214,172700,826140510,17600,17600,17600,17600,0
|
|
20240214,172600,826140510,17600,17600,17600,17600,0
|
|
20240214,172500,826140510,17600,17600,17600,17600,0
|
|
20240214,172400,826140510,17600,17600,17600,17600,0
|
|
20240214,172300,826140510,17600,17600,17600,17600,1823
|
|
20240214,172200,826140510,17600,17600,17600,17600,0
|
|
20240214,172100,826140510,17600,17600,17600,17600,0
|
|
20240214,172000,826140510,17600,17600,17600,17600,0
|
|
20240214,171900,826140510,17600,17600,17600,17600,0
|
|
20240214,171800,826140510,17600,17600,17600,17600,0
|
|
20240214,171700,826140510,17600,17600,17600,17600,0
|
|
20240214,171600,826140510,17600,17600,17600,17600,0
|
|
20240214,171500,826140510,17600,17600,17600,17600,0
|
|
20240214,171400,826140510,17600,17600,17600,17600,0
|
|
20240214,171300,826140510,17600,17600,17600,17600,0
|
|
20240214,171200,826140510,17600,17600,17600,17600,0
|
|
20240214,171100,826140510,17600,17600,17600,17600,0
|
|
20240214,171000,826140510,17600,17600,17600,17600,0
|
|
20240214,170900,826140510,17600,17600,17600,17600,0
|
|
20240214,170800,826140510,17600,17600,17600,17600,0
|
|
20240214,170700,826140510,17600,17600,17600,17600,0
|
|
20240214,170600,826140510,17600,17600,17600,17600,0
|
|
20240214,170500,826140510,17600,17600,17600,17600,0
|
|
20240214,170400,826140510,17600,17600,17600,17600,0
|
|
20240214,170300,826140510,17600,17600,17600,17600,0
|
|
20240214,170200,826140510,17600,17600,17600,17600,0
|
|
20240214,170100,826140510,17600,17600,17600,17600,0
|
|
20240214,170000,826140510,17600,17600,17600,17600,0
|
|
20240214,165900,826140510,17600,17600,17600,17600,0
|
|
20240214,165800,826140510,17600,17600,17600,17600,0
|
|
20240214,165700,826140510,17600,17600,17600,17600,0
|
|
20240214,165600,826140510,17600,17600,17600,17600,0
|
|
20240214,165500,826140510,17600,17600,17600,17600,0
|
|
20240214,165400,826140510,17600,17600,17600,17600,0
|
|
20240214,165300,826140510,17600,17600,17600,17600,1823
|
|
20240214,165200,826140510,17600,17600,17600,17600,0
|
|
20240214,165100,826140510,17600,17600,17600,17600,0
|
|
20240214,165000,826140510,17600,17600,17600,17600,0
|
|
20240214,164900,826140510,17600,17600,17600,17600,0
|
|
20240214,164800,826140510,17600,17600,17600,17600,0
|
|
20240214,164700,826140510,17600,17600,17600,17600,0
|
|
20240214,164600,826140510,17600,17600,17600,17600,0
|
|
20240214,164500,826140510,17600,17600,17600,17600,0
|
|
20240214,164400,826140510,17600,17600,17600,17600,0
|
|
20240214,164300,826140510,17600,17600,17600,17600,0
|
|
20240214,164200,826140510,17600,17600,17600,17600,0
|
|
20240214,164100,826140510,17600,17600,17600,17600,0
|
|
20240214,164000,826140510,17600,17600,17600,17600,0
|
|
20240214,163900,826140510,17600,17600,17600,17600,0
|
|
20240214,163800,826140510,17600,17600,17600,17600,0
|
|
20240214,163700,826140510,17600,17600,17600,17600,0
|
|
20240214,163600,826140510,17600,17600,17600,17600,0
|
|
20240214,163500,826140510,17600,17600,17600,17600,0
|
|
20240214,163400,826140510,17600,17600,17600,17600,0
|
|
20240214,163300,826140510,17600,17600,17600,17600,0
|
|
20240214,163200,826140510,17600,17600,17600,17600,0
|
|
20240214,163100,826140510,17600,17600,17600,17600,0
|
|
20240214,163000,826140510,17600,17600,17600,17600,0
|
|
20240214,162900,826140510,17600,17600,17600,17600,0
|
|
20240214,162800,826140510,17600,17600,17600,17600,0
|
|
20240214,162700,826140510,17600,17600,17600,17600,0
|
|
20240214,162600,826140510,17600,17600,17600,17600,0
|
|
20240214,162500,826140510,17600,17600,17600,17600,0
|
|
20240214,162400,826140510,17600,17600,17600,17600,0
|
|
20240214,162300,826140510,17600,17600,17600,17600,1823
|
|
20240214,162200,826140510,17600,17600,17600,17600,0
|
|
20240214,162100,826140510,17600,17600,17600,17600,0
|
|
20240214,162000,826140510,17600,17600,17600,17600,0
|
|
20240214,161900,826140510,17600,17600,17600,17600,0
|
|
20240214,161800,826140510,17600,17600,17600,17600,0
|
|
20240214,161700,826140510,17600,17600,17600,17600,0
|
|
20240214,161600,826140510,17600,17600,17600,17600,0
|
|
20240214,161500,826140510,17600,17600,17600,17600,0
|
|
20240214,161400,826140510,17600,17600,17600,17600,0
|
|
20240214,161300,826140510,17600,17600,17600,17600,0
|
|
20240214,161200,826140510,17600,17600,17600,17600,0
|
|
20240214,161100,826140510,17600,17600,17600,17600,0
|
|
20240214,161000,826140510,17600,17600,17600,17600,0
|
|
20240214,160900,826140510,17600,17600,17600,17600,0
|
|
20240214,160800,826140510,17600,17600,17600,17600,0
|
|
20240214,160700,826140510,17600,17600,17600,17600,0
|
|
20240214,160600,826140510,17600,17600,17600,17600,0
|
|
20240214,160500,826140510,17600,17600,17600,17600,0
|
|
20240214,160400,826140510,17600,17600,17600,17600,0
|
|
20240214,160300,826140510,17600,17600,17600,17600,0
|
|
20240214,160200,826140510,17600,17600,17600,17600,0
|
|
20240214,160100,826140510,17600,17600,17600,17600,0
|
|
20240214,160000,826140510,17600,17600,17600,17600,0
|
|
20240214,155900,826140510,17600,17600,17600,17600,0
|
|
20240214,155800,826140510,17600,17600,17600,17600,0
|
|
20240214,155700,826140510,17600,17600,17600,17600,0
|
|
20240214,155600,826140510,17600,17600,17600,17600,0
|
|
20240214,155500,826140510,17600,17600,17600,17600,0
|
|
20240214,155400,826140510,17600,17600,17600,17600,0
|
|
20240214,155300,826140510,17600,17600,17600,17600,1823
|
|
20240214,155200,826140510,17600,17600,17600,17600,0
|
|
20240214,155100,826140510,17600,17600,17600,17600,0
|
|
20240214,155000,826140510,17600,17600,17600,17600,0
|
|
20240214,154900,826140510,17600,17600,17600,17600,0
|
|
20240214,154800,826140510,17600,17600,17600,17600,0
|
|
20240214,154700,826140510,17600,17600,17600,17600,0
|
|
20240214,154600,826140510,17600,17600,17600,17600,0
|
|
20240214,154500,826140510,17600,17600,17600,17600,0
|
|
20240214,154400,826140510,17600,17600,17600,17600,0
|
|
20240214,154300,826140510,17600,17600,17600,17600,0
|
|
20240214,154200,826140510,17600,17600,17600,17600,0
|
|
20240214,154100,826140510,17600,17600,17600,17600,0
|
|
20240214,154000,826140510,17600,17600,17600,17600,0
|
|
20240214,153900,826140510,17600,17600,17600,17600,0
|
|
20240214,153800,826140510,17600,17600,17600,17600,0
|
|
20240214,153700,826140510,17600,17600,17600,17600,0
|
|
20240214,153600,826140510,17600,17600,17600,17600,0
|
|
20240214,153500,826140510,17600,17600,17600,17600,0
|
|
20240214,153400,826140510,17600,17600,17600,17600,0
|
|
20240214,153300,826140510,17600,17600,17600,17600,0
|
|
20240214,153200,826140510,17600,17600,17600,17600,0
|
|
20240214,153100,826140510,17600,17600,17600,17600,0
|
|
20240214,153000,826140510,17600,17600,17600,17600,1823
|
|
20240214,152900,794055710,17570,17570,17570,17570,0
|
|
20240214,152800,794055710,17570,17570,17570,17570,0
|
|
20240214,152700,794055710,17570,17570,17570,17570,0
|
|
20240214,152600,794055710,17570,17570,17570,17570,0
|
|
20240214,152500,794055710,17570,17570,17570,17570,0
|
|
20240214,152400,794055710,17570,17570,17570,17570,0
|
|
20240214,152300,794055710,17570,17570,17570,17570,0
|
|
20240214,152200,794055710,17570,17570,17570,17570,0
|
|
20240214,152100,794055710,17570,17570,17570,17570,0
|
|
20240214,152000,794055710,17570,17570,17570,17570,0
|
|
20240214,151900,794055710,17570,17560,17570,17560,163
|
|
20240214,151800,791191900,17570,17570,17570,17570,0
|
|
20240214,151700,791191900,17570,17570,17570,17530,3
|
|
20240214,151600,791139230,17520,17520,17520,17520,10
|
|
20240214,151500,790964030,17520,17570,17570,17520,24
|
|
20240214,151400,790543050,17570,17580,17580,17570,201
|
|
20240214,151300,787011470,17520,17560,17580,17520,11
|
|
20240214,151200,786818320,17550,17550,17550,17550,1
|
|
20240214,151100,786800770,17580,17580,17580,17550,23
|
|
20240214,151000,786396490,17560,17580,17580,17560,12
|
|
20240214,150900,786185740,17580,17580,17580,17580,30
|
|
20240214,150800,785658340,17580,17580,17580,17580,0
|
|
20240214,150700,785658340,17580,17570,17580,17570,20
|
|
20240214,150600,785306790,17580,17580,17580,17580,51
|
|
20240214,150500,784410210,17580,17580,17580,17580,0
|
|
20240214,150400,784410210,17580,17550,17580,17540,182
|
|
20240214,150300,781217100,17580,17570,17580,17550,39
|
|
20240214,150200,780532030,17580,17570,17580,17570,8
|
|
20240214,150100,780391440,17580,17550,17580,17550,152
|
|
20240214,150000,777720280,17570,17550,17570,17550,3
|
|
20240214,145900,777667610,17570,17550,17570,17550,36
|
|
20240214,145800,777035230,17570,17570,17570,17570,0
|
|
20240214,145700,777035230,17570,17560,17570,17560,191
|
|
20240214,145600,773680700,17550,17550,17560,17550,150
|
|
20240214,145500,771048180,17550,17550,17550,17550,415
|
|
20240214,145400,763764930,17550,17550,17550,17550,2
|
|
20240214,145300,763729830,17550,17510,17550,17510,6
|
|
20240214,145200,763624730,17500,17500,17550,17500,150
|
|
20240214,145100,760999660,17550,17550,17550,17550,0
|
|
20240214,145000,760999660,17550,17550,17550,17550,0
|
|
20240214,144900,760999660,17550,17550,17550,17550,0
|
|
20240214,144800,760999660,17550,17550,17550,17550,0
|
|
20240214,144700,760999660,17550,17510,17550,17480,158
|
|
20240214,144600,758236860,17510,17530,17550,17510,365
|
|
20240214,144500,751843120,17550,17530,17550,17530,14
|
|
20240214,144400,751597670,17530,17530,17550,17530,222
|
|
20240214,144300,747705990,17550,17550,17550,17530,111
|
|
20240214,144200,745759050,17550,17550,17550,17550,0
|
|
20240214,144100,745759050,17550,17550,17550,17550,1
|
|
20240214,144000,745741500,17550,17550,17550,17550,10
|
|
20240214,143900,745566000,17550,17550,17550,17550,1
|
|
20240214,143800,745548450,17540,17540,17540,17540,1
|
|
20240214,143700,745530910,17550,17550,17550,17550,0
|
|
20240214,143600,745530910,17550,17550,17550,17550,1
|
|
20240214,143500,745513360,17540,17540,17540,17540,23
|
|
20240214,143400,745109940,17550,17550,17550,17550,33
|
|
20240214,143300,744530790,17550,17550,17550,17550,0
|
|
20240214,143200,744530790,17550,17550,17550,17550,0
|
|
20240214,143100,744530790,17550,17530,17550,17520,72
|
|
20240214,143000,743268890,17560,17560,17560,17560,0
|
|
20240214,142900,743268890,17560,17560,17560,17560,0
|
|
20240214,142800,743268890,17560,17560,17560,17560,0
|
|
20240214,142700,743268890,17560,17560,17560,17560,1
|
|
20240214,142600,743251330,17550,17550,17550,17550,156
|
|
20240214,142500,740513530,17550,17480,17550,17480,2
|
|
20240214,142400,740478500,17550,17480,17550,17480,4
|
|
20240214,142300,740408390,17540,17540,17540,17540,0
|
|
20240214,142200,740408390,17540,17470,17540,17470,34
|
|
20240214,142100,739814340,17540,17530,17540,17410,5319
|
|
20240214,142000,646871270,17530,17530,17530,17530,7
|
|
20240214,141900,646748560,17560,17560,17560,17560,0
|
|
20240214,141800,646748560,17560,17540,17560,17540,265
|
|
20240214,141700,642100420,17540,17540,17540,17540,0
|
|
20240214,141600,642100420,17540,17540,17540,17540,20
|
|
20240214,141500,641749620,17540,17540,17540,17540,1
|
|
20240214,141400,641732080,17540,17540,17540,17540,122
|
|
20240214,141300,639592200,17550,17550,17550,17550,102
|
|
20240214,141200,637802100,17560,17560,17560,17560,10
|
|
20240214,141100,637626500,17560,17560,17560,17560,0
|
|
20240214,141000,637626500,17560,17560,17560,17560,0
|
|
20240214,140900,637626500,17560,17560,17560,17560,0
|
|
20240214,140800,637626500,17560,17550,17560,17550,123
|
|
20240214,140700,635467290,17560,17560,17560,17560,5
|
|
20240214,140600,635379490,17560,17560,17560,17560,30
|
|
20240214,140500,634852690,17570,17570,17570,17570,0
|
|
20240214,140400,634852690,17570,17570,17570,17570,0
|
|
20240214,140300,634852690,17570,17570,17570,17570,0
|
|
20240214,140200,634852690,17570,17560,17570,17560,258
|
|
20240214,140100,630322200,17570,17570,17570,17570,611
|
|
20240214,140000,619586930,17580,17580,17580,17580,74
|
|
20240214,135900,618286010,17580,17580,17580,17580,20
|
|
20240214,135800,617934410,17580,17580,17580,17580,10
|
|
20240214,135700,617758610,17580,17580,17580,17580,20
|
|
20240214,135600,617407010,17590,17590,17590,17590,0
|
|
20240214,135500,617407010,17590,17590,17590,17590,0
|
|
20240214,135400,617407010,17590,17580,17590,17580,161
|
|
20240214,135300,614576610,17580,17580,17580,17580,3
|
|
20240214,135200,614523870,17580,17580,17580,17580,1
|
|
20240214,135100,614506290,17560,17560,17560,17560,125
|
|
20240214,135000,612311290,17580,17560,17580,17560,4
|
|
20240214,134900,612241010,17580,17570,17580,17570,9
|
|
20240214,134800,612082870,17590,17590,17590,17590,0
|
|
20240214,134700,612082870,17590,17590,17590,17590,0
|
|
20240214,134600,612082870,17590,17590,17590,17590,50
|
|
20240214,134500,611203370,17590,17590,17590,17590,4
|
|
20240214,134400,611133010,17590,17570,17590,17570,24
|
|
20240214,134300,610711210,17570,17570,17570,17570,167
|
|
20240214,134200,607777020,17560,17560,17560,17560,100
|
|
20240214,134100,606021020,17570,17580,17580,17570,169
|
|
20240214,134000,603051670,17590,17590,17590,17590,0
|
|
20240214,133900,603051670,17590,17590,17590,17590,7
|
|
20240214,133800,602928540,17580,17580,17580,17580,110
|
|
20240214,133700,600994740,17590,17590,17590,17590,0
|
|
20240214,133600,600994740,17590,17580,17590,17580,76
|
|
20240214,133500,599658650,17580,17580,17580,17580,10
|
|
20240214,133400,599482850,17580,17580,17580,17580,0
|
|
20240214,133300,599482850,17580,17580,17580,17580,92
|
|
20240214,133200,597865490,17590,17590,17590,17590,5
|
|
20240214,133100,597777540,17590,17590,17590,17590,8
|
|
20240214,133000,597636820,17590,17590,17600,17590,27
|
|
20240214,132900,597161680,17590,17600,17600,17590,151
|
|
20240214,132800,594504090,17600,17590,17600,17590,149
|
|
20240214,132700,591883130,17580,17600,17600,17580,71
|
|
20240214,132600,590634780,17600,17600,17600,17600,0
|
|
20240214,132500,590634780,17600,17590,17600,17590,186
|
|
20240214,132400,587362970,17590,17600,17600,17590,180
|
|
20240214,132300,584195770,17600,17600,17600,17600,0
|
|
20240214,132200,584195770,17600,17600,17600,17590,120
|
|
20240214,132100,582084090,17600,17600,17600,17600,50
|
|
20240214,132000,581204090,17600,17590,17600,17590,256
|
|
20240214,131900,576701020,17600,17600,17610,17600,414
|
|
20240214,131800,569413140,17600,17580,17610,17580,1204
|
|
20240214,131700,548230550,17580,17570,17580,17570,473
|
|
20240214,131600,539919920,17570,17570,17570,17570,0
|
|
20240214,131500,539919920,17570,17550,17570,17540,201
|
|
20240214,131400,536392570,17570,17560,17570,17550,513
|
|
20240214,131300,527389320,17570,17570,17570,17570,0
|
|
20240214,131200,527389320,17570,17560,17570,17560,267
|
|
20240214,131100,522700770,17560,17560,17560,17560,0
|
|
20240214,131000,522700770,17560,17540,17560,17540,138
|
|
20240214,130900,520280200,17530,17520,17530,17520,267
|
|
20240214,130800,515602210,17520,17520,17520,17520,0
|
|
20240214,130700,515602210,17520,17520,17520,17520,205
|
|
20240214,130600,512010610,17520,17520,17520,17520,0
|
|
20240214,130500,512010610,17520,17520,17520,17520,0
|
|
20240214,130400,512010610,17520,17520,17520,17520,0
|
|
20240214,130300,512010610,17520,17520,17520,17500,14
|
|
20240214,130200,511765480,17510,17510,17510,17510,295
|
|
20240214,130100,506600030,17510,17510,17510,17510,189
|
|
20240214,130000,503290640,17510,17510,17510,17510,40
|
|
20240214,125900,502590240,17520,17520,17520,17520,90
|
|
20240214,125800,501013440,17530,17520,17530,17520,106
|
|
20240214,125700,499156260,17530,17520,17530,17520,113
|
|
20240214,125600,497176490,17530,17530,17530,17520,1069
|
|
20240214,125500,478446920,17530,17540,17540,17530,21
|
|
20240214,125400,478078770,17530,17540,17540,17530,52
|
|
20240214,125300,477166760,17550,17560,17560,17550,12
|
|
20240214,125200,476956140,17550,17550,17550,17550,5
|
|
20240214,125100,476868390,17560,17560,17560,17560,20
|
|
20240214,125000,476517190,17560,17560,17560,17560,0
|
|
20240214,124900,476517190,17560,17560,17560,17560,2
|
|
20240214,124800,476482070,17550,17550,17550,17550,10
|
|
20240214,124700,476306570,17550,17550,17550,17550,26
|
|
20240214,124600,475850270,17550,17550,17550,17550,0
|
|
20240214,124500,475850270,17550,17550,17550,17550,0
|
|
20240214,124400,475850270,17550,17550,17550,17550,4
|
|
20240214,124300,475780070,17560,17560,17560,17560,0
|
|
20240214,124200,475780070,17560,17560,17560,17560,0
|
|
20240214,124100,475780070,17560,17530,17560,17530,278
|
|
20240214,124000,470906670,17520,17520,17520,17520,0
|
|
20240214,123900,470906670,17520,17520,17520,17520,0
|
|
20240214,123800,470906670,17520,17520,17520,17520,40
|
|
20240214,123700,470205870,17530,17530,17530,17530,4
|
|
20240214,123600,470135750,17530,17530,17530,17530,0
|
|
20240214,123500,470135750,17530,17500,17530,17500,224
|
|
20240214,123400,466214010,17530,17530,17530,17530,0
|
|
20240214,123300,466214010,17530,17530,17530,17530,40
|
|
20240214,123200,465512810,17540,17490,17540,17490,1906
|
|
20240214,123100,432153150,17450,17450,17450,17450,100
|
|
20240214,123000,430408150,17440,17460,17460,17440,217
|
|
20240214,122900,426620520,17480,17480,17480,17480,83
|
|
20240214,122800,425169680,17490,17490,17490,17490,0
|
|
20240214,122700,425169680,17490,17480,17490,17480,257
|
|
20240214,122600,420677290,17480,17480,17480,17480,0
|
|
20240214,122500,420677290,17480,17480,17480,17480,0
|
|
20240214,122400,420677290,17480,17480,17480,17480,0
|
|
20240214,122300,420677290,17480,17450,17480,17450,36
|
|
20240214,122200,420049060,17480,17480,17480,17480,0
|
|
20240214,122100,420049060,17480,17480,17480,17480,40
|
|
20240214,122000,419349860,17480,17480,17480,17480,0
|
|
20240214,121900,419349860,17480,17480,17480,17480,0
|
|
20240214,121800,419349860,17480,17480,17480,17480,0
|
|
20240214,121700,419349860,17480,17480,17480,17480,0
|
|
20240214,121600,419349860,17480,17480,17480,17480,0
|
|
20240214,121500,419349860,17480,17480,17480,17480,0
|
|
20240214,121400,419349860,17480,17480,17480,17480,0
|
|
20240214,121300,419349860,17480,17480,17480,17480,0
|
|
20240214,121200,419349860,17480,17480,17480,17480,2
|
|
20240214,121100,419314900,17490,17470,17490,17470,389
|
|
20240214,121000,412516250,17470,17450,17470,17450,446
|
|
20240214,120900,404733290,17480,17480,17480,17480,0
|
|
20240214,120800,404733290,17480,17480,17480,17450,118
|
|
20240214,120700,402673530,17480,17480,17480,17480,0
|
|
20240214,120600,402673530,17480,17480,17480,17480,0
|
|
20240214,120500,402673530,17480,17480,17480,17480,0
|
|
20240214,120400,402673530,17480,17480,17480,17480,0
|
|
20240214,120300,402673530,17480,17480,17480,17480,173
|
|
20240214,120200,399649490,17490,17490,17490,17490,0
|
|
20240214,120100,399649490,17490,17490,17490,17490,0
|
|
20240214,120000,399649490,17490,17490,17490,17410,1567
|
|
20240214,115900,372364580,17480,17480,17480,17480,0
|
|
20240214,115800,372364580,17480,17480,17480,17480,112
|
|
20240214,115700,370406820,17480,17480,17480,17480,0
|
|
20240214,115600,370406820,17480,17430,17480,17430,25
|
|
20240214,115500,369970070,17430,17430,17430,17430,97
|
|
20240214,115400,368279360,17490,17490,17490,17430,13
|
|
20240214,115300,368052110,17490,17490,17490,17490,1
|
|
20240214,115200,368034620,17490,17490,17490,17490,10
|
|
20240214,115100,367859720,17430,17490,17490,17430,58
|
|
20240214,115000,366848630,17490,17490,17490,17490,8
|
|
20240214,114900,366708710,17490,17490,17490,17490,8
|
|
20240214,114800,366568790,17490,17490,17490,17490,0
|
|
20240214,114700,366568790,17490,17490,17490,17490,23
|
|
20240214,114600,366166520,17490,17490,17490,17490,0
|
|
20240214,114500,366166520,17490,17490,17490,17490,8
|
|
20240214,114400,366026600,17490,17450,17490,17450,5
|
|
20240214,114300,365939310,17490,17490,17490,17490,8
|
|
20240214,114200,365799390,17480,17480,17480,17480,51
|
|
20240214,114100,364907910,17480,17480,17480,17480,14
|
|
20240214,114000,364663190,17480,17480,17480,17480,2
|
|
20240214,113900,364628230,17490,17490,17490,17490,0
|
|
20240214,113800,364628230,17490,17490,17490,17490,18
|
|
20240214,113700,364313410,17430,17430,17430,17430,3
|
|
20240214,113600,364261120,17490,17490,17490,17490,10
|
|
20240214,113500,364086220,17440,17470,17470,17440,135
|
|
20240214,113400,361731760,17490,17490,17490,17490,8
|
|
20240214,113300,361591840,17490,17490,17490,17490,20
|
|
20240214,113200,361242040,17490,17490,17490,17490,8
|
|
20240214,113100,361102120,17490,17490,17490,17490,10
|
|
20240214,113000,360927220,17490,17490,17490,17490,0
|
|
20240214,112900,360927220,17490,17490,17490,17490,8
|
|
20240214,112800,360787300,17500,17500,17500,17500,0
|
|
20240214,112700,360787300,17500,17500,17500,17500,8
|
|
20240214,112600,360647300,17490,17490,17490,17490,0
|
|
20240214,112500,360647300,17490,17500,17500,17490,439
|
|
20240214,112400,352967650,17510,17510,17510,17510,0
|
|
20240214,112300,352967650,17510,17510,17510,17510,54
|
|
20240214,112200,352022110,17500,17510,17510,17500,18
|
|
20240214,112100,351707030,17510,17510,17510,17510,7
|
|
20240214,112000,351584460,17510,17500,17510,17500,253
|
|
20240214,111900,347155880,17500,17500,17500,17500,360
|
|
20240214,111800,340855880,17500,17500,17500,17500,8
|
|
20240214,111700,340715880,17490,17500,17500,17490,15
|
|
20240214,111600,340453390,17500,17500,17500,17500,10
|
|
20240214,111500,340278390,17490,17440,17490,17440,73
|
|
20240214,111400,339001820,17510,17510,17510,17510,9
|
|
20240214,111300,338844230,17500,17490,17500,17490,115
|
|
20240214,111200,336832000,17490,17440,17490,17440,6
|
|
20240214,111100,336727110,17490,17490,17490,17490,8
|
|
20240214,111000,336587190,17490,17490,17490,17490,0
|
|
20240214,110900,336587190,17490,17490,17490,17490,48
|
|
20240214,110800,335747670,17500,17500,17500,17500,0
|
|
20240214,110700,335747670,17500,17440,17500,17440,9
|
|
20240214,110600,335590230,17440,17440,17440,17440,2
|
|
20240214,110500,335555350,17440,17440,17490,17440,330
|
|
20240214,110400,329799650,17440,17450,17450,17440,302
|
|
20240214,110300,324531570,17500,17460,17500,17440,756
|
|
20240214,110200,311337620,17470,17500,17500,17470,114
|
|
20240214,110100,309345740,17500,17500,17500,17500,1
|
|
20240214,110000,309328240,17520,17520,17520,17520,8
|
|
20240214,105900,309188080,17520,17520,17520,17520,0
|
|
20240214,105800,309188080,17520,17470,17520,17470,75
|
|
20240214,105700,307877380,17470,17480,17520,17470,186
|
|
20240214,105600,304626360,17530,17490,17530,17480,51
|
|
20240214,105500,303734420,17530,17530,17530,17530,0
|
|
20240214,105400,303734420,17530,17530,17530,17530,9
|
|
20240214,105300,303576650,17540,17540,17540,17500,16
|
|
20240214,105200,303296090,17530,17530,17530,17530,438
|
|
20240214,105100,295617950,17480,17530,17530,17480,30
|
|
20240214,105000,295093050,17480,17530,17530,17480,13
|
|
20240214,104900,294865660,17480,17520,17520,17480,19
|
|
20240214,104800,294533220,17520,17520,17520,17520,26
|
|
20240214,104700,294077700,17520,17510,17520,17510,209
|
|
20240214,104600,290418100,17510,17500,17510,17500,52
|
|
20240214,104500,289508090,17510,17510,17510,17510,8
|
|
20240214,104400,289368010,17510,17510,17510,17510,9
|
|
20240214,104300,289210420,17510,17510,17510,17510,1
|
|
20240214,104200,289192910,17500,17500,17500,17500,503
|
|
20240214,104100,280390410,17470,17500,17500,17470,406
|
|
20240214,104000,273294830,17500,17500,17500,17500,8
|
|
20240214,103900,273154830,17500,17500,17500,17500,2
|
|
20240214,103800,273119830,17500,17500,17500,17500,27
|
|
20240214,103700,272647330,17500,17500,17510,17500,17
|
|
20240214,103600,272349680,17500,17500,17500,17490,10
|
|
20240214,103500,272174690,17510,17510,17510,17510,9
|
|
20240214,103400,272017100,17520,17520,17520,17520,0
|
|
20240214,103300,272017100,17520,17520,17520,17520,59
|
|
20240214,103200,270983420,17470,17480,17480,17470,27
|
|
20240214,103100,270511530,17550,17560,17600,17480,1006
|
|
20240214,103000,252849620,17560,17600,17600,17470,149
|
|
20240214,102900,250236760,17560,17550,17610,17550,1124
|
|
20240214,102800,230462380,17550,17500,17550,17500,785
|
|
20240214,102700,216692030,17480,17520,17520,17480,166
|
|
20240214,102600,213789690,17480,17480,17480,17480,13
|
|
20240214,102500,213562450,17510,17530,17530,17510,34
|
|
20240214,102400,212966770,17520,17520,17520,17520,6
|
|
20240214,102300,212861650,17510,17510,17510,17510,1
|
|
20240214,102200,212844140,17510,17520,17520,17480,18
|
|
20240214,102100,212528990,17500,17530,17530,17500,6
|
|
20240214,102000,212423840,17530,17520,17540,17520,396
|
|
20240214,101900,205484230,17520,17510,17520,17510,58
|
|
20240214,101800,204468170,17520,17510,17520,17510,17
|
|
20240214,101700,204170410,17520,17510,17520,17510,126
|
|
20240214,101600,201964040,17510,17500,17510,17450,109
|
|
20240214,101500,200056510,17500,17460,17500,17450,303
|
|
20240214,101400,194769010,17460,17460,17460,17460,99
|
|
20240214,101300,193040470,17460,17510,17510,17460,9
|
|
20240214,101200,192882930,17480,17490,17490,17480,378
|
|
20240214,101100,186274890,17510,17500,17510,17460,46
|
|
20240214,101000,185470040,17490,17480,17490,17480,147
|
|
20240214,100900,182899780,17480,17480,17480,17480,12
|
|
20240214,100800,182690020,17480,17480,17480,17480,6
|
|
20240214,100700,182585140,17480,17480,17480,17480,9
|
|
20240214,100600,182427820,17480,17460,17480,17450,323
|
|
20240214,100500,176786950,17450,17450,17450,17450,59
|
|
20240214,100400,175757400,17400,17470,17470,17400,809
|
|
20240214,100300,161678950,17470,17460,17470,17460,257
|
|
20240214,100200,157191520,17460,17460,17460,17460,19
|
|
20240214,100100,156859780,17460,17450,17460,17450,305
|
|
20240214,100000,151536840,17450,17440,17450,17440,353
|
|
20240214,095900,145380440,17430,17370,17430,17370,1156
|
|
20240214,095800,125280310,17380,17370,17380,17330,78
|
|
20240214,095700,123927370,17380,17380,17380,17380,8
|
|
20240214,095600,123788330,17380,17380,17380,17380,0
|
|
20240214,095500,123788330,17380,17380,17380,17380,8
|
|
20240214,095400,123649290,17370,17370,17370,17370,0
|
|
20240214,095300,123649290,17370,17380,17380,17370,9
|
|
20240214,095200,123492880,17380,17380,17380,17380,0
|
|
20240214,095100,123492880,17380,17340,17380,17330,108
|
|
20240214,095000,121620830,17380,17380,17380,17380,0
|
|
20240214,094900,121620830,17380,17340,17380,17330,137
|
|
20240214,094800,119246040,17380,17380,17380,17380,8
|
|
20240214,094700,119107000,17400,17400,17400,17400,0
|
|
20240214,094600,119107000,17400,17410,17410,17400,20
|
|
20240214,094500,118758900,17310,17340,17340,17310,243
|
|
20240214,094400,114548880,17410,17410,17410,17410,8
|
|
20240214,094300,114409600,17420,17420,17420,17420,4
|
|
20240214,094200,114339920,17420,17420,17420,17420,53
|
|
20240214,094100,113416660,17420,17390,17420,17390,124
|
|
20240214,094000,111260250,17390,17350,17390,17350,605
|
|
20240214,093900,100762990,17350,17350,17350,17350,0
|
|
20240214,093800,100762990,17350,17300,17350,17300,16
|
|
20240214,093700,100485790,17350,17350,17350,17350,72
|
|
20240214,093600,99236590,17350,17350,17350,17350,0
|
|
20240214,093500,99236590,17350,17350,17350,17350,9
|
|
20240214,093400,99080440,17280,17300,17300,17280,200
|
|
20240214,093300,95624320,17300,17350,17350,17300,20
|
|
20240214,093200,95277420,17360,17310,17360,17280,202
|
|
20240214,093100,91783650,17390,17300,17390,17300,119
|
|
20240214,093000,89724140,17400,17330,17400,17330,249
|
|
20240214,092900,85408760,17330,17330,17330,17330,11
|
|
20240214,092800,85218130,17330,17280,17330,17280,174
|
|
20240214,092700,82211010,17280,17280,17280,17280,103
|
|
20240214,092600,80431170,17290,17330,17350,17290,497
|
|
20240214,092500,71827340,17340,17360,17360,17340,492
|
|
20240214,092400,63293680,17360,17420,17420,17360,29
|
|
20240214,092300,62789700,17360,17360,17360,17360,37
|
|
20240214,092200,62147380,17420,17370,17420,17370,67
|
|
20240214,092100,60983090,17370,17370,17370,17370,14
|
|
20240214,092000,60739910,17370,17440,17440,17370,21
|
|
20240214,091900,60373760,17370,17370,17440,17360,158
|
|
20240214,091800,57627640,17430,17430,17430,17430,14
|
|
20240214,091700,57383620,17450,17460,17460,17450,39
|
|
20240214,091600,56702990,17450,17450,17450,17450,0
|
|
20240214,091500,56702990,17450,17400,17450,17400,579
|
|
20240214,091400,46612650,17400,17400,17400,17400,8
|
|
20240214,091300,46473450,17470,17470,17470,17470,28
|
|
20240214,091200,45984290,17470,17350,17470,17350,171
|
|
20240214,091100,42999210,17350,17460,17460,17350,18
|
|
20240214,091000,42685480,17470,17470,17470,17470,8
|
|
20240214,090900,42545720,17470,17470,17470,17470,60
|
|
20240214,090800,41497520,17470,17440,17470,17400,216
|
|
20240214,090700,37733310,17400,17440,17440,17400,40
|
|
20240214,090600,37036110,17440,17340,17440,17300,1467
|
|
20240214,090500,11641350,17400,17390,17400,17390,32
|
|
20240214,090400,11084650,17320,17320,17390,17310,188
|
|
20240214,090300,7828300,17440,17410,17440,17410,40
|
|
20240214,090200,7131270,17440,17300,17440,17300,60
|
|
20240214,090100,6092320,17300,17400,17400,17300,95
|
|
20240214,090000,4447740,17400,17400,17400,17330,255
|