698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203500,568773340,13800,13800,13800,13800,524
|
|
20240213,203400,568773340,13800,13800,13800,13800,0
|
|
20240213,203300,568773340,13800,13800,13800,13800,0
|
|
20240213,203200,568773340,13800,13800,13800,13800,0
|
|
20240213,203100,568773340,13800,13800,13800,13800,0
|
|
20240213,203000,568773340,13800,13800,13800,13800,0
|
|
20240213,202900,568773340,13800,13800,13800,13800,0
|
|
20240213,202800,568773340,13800,13800,13800,13800,0
|
|
20240213,202700,568773340,13800,13800,13800,13800,0
|
|
20240213,202600,568773340,13800,13800,13800,13800,0
|
|
20240213,202500,568773340,13800,13800,13800,13800,0
|
|
20240213,202400,568773340,13800,13800,13800,13800,0
|
|
20240213,202300,568773340,13800,13800,13800,13800,0
|
|
20240213,202200,568773340,13800,13800,13800,13800,0
|
|
20240213,202100,568773340,13800,13800,13800,13800,0
|
|
20240213,202000,568773340,13800,13800,13800,13800,0
|
|
20240213,201900,568773340,13800,13800,13800,13800,0
|
|
20240213,201800,568773340,13800,13800,13800,13800,0
|
|
20240213,201700,568773340,13800,13800,13800,13800,0
|
|
20240213,201600,568773340,13800,13800,13800,13800,0
|
|
20240213,201500,568773340,13800,13800,13800,13800,0
|
|
20240213,201400,568773340,13800,13800,13800,13800,0
|
|
20240213,201300,568773340,13800,13800,13800,13800,0
|
|
20240213,201200,568773340,13800,13800,13800,13800,0
|
|
20240213,201100,568773340,13800,13800,13800,13800,0
|
|
20240213,201000,568773340,13800,13800,13800,13800,0
|
|
20240213,200900,568773340,13800,13800,13800,13800,0
|
|
20240213,200800,568773340,13800,13800,13800,13800,0
|
|
20240213,200700,568773340,13800,13800,13800,13800,0
|
|
20240213,200600,568773340,13800,13800,13800,13800,0
|
|
20240213,200500,568773340,13800,13800,13800,13800,524
|
|
20240213,200400,568773340,13800,13800,13800,13800,0
|
|
20240213,200300,568773340,13800,13800,13800,13800,0
|
|
20240213,200200,568773340,13800,13800,13800,13800,0
|
|
20240213,200100,568773340,13800,13800,13800,13800,0
|
|
20240213,200000,568773340,13800,13800,13800,13800,0
|
|
20240213,195900,568773340,13800,13800,13800,13800,0
|
|
20240213,195800,568773340,13800,13800,13800,13800,0
|
|
20240213,195700,568773340,13800,13800,13800,13800,0
|
|
20240213,195600,568773340,13800,13800,13800,13800,0
|
|
20240213,195500,568773340,13800,13800,13800,13800,0
|
|
20240213,195400,568773340,13800,13800,13800,13800,0
|
|
20240213,195300,568773340,13800,13800,13800,13800,0
|
|
20240213,195200,568773340,13800,13800,13800,13800,0
|
|
20240213,195100,568773340,13800,13800,13800,13800,0
|
|
20240213,195000,568773340,13800,13800,13800,13800,0
|
|
20240213,194900,568773340,13800,13800,13800,13800,0
|
|
20240213,194800,568773340,13800,13800,13800,13800,0
|
|
20240213,194700,568773340,13800,13800,13800,13800,0
|
|
20240213,194600,568773340,13800,13800,13800,13800,0
|
|
20240213,194500,568773340,13800,13800,13800,13800,0
|
|
20240213,194400,568773340,13800,13800,13800,13800,0
|
|
20240213,194300,568773340,13800,13800,13800,13800,0
|
|
20240213,194200,568773340,13800,13800,13800,13800,0
|
|
20240213,194100,568773340,13800,13800,13800,13800,0
|
|
20240213,194000,568773340,13800,13800,13800,13800,0
|
|
20240213,193900,568773340,13800,13800,13800,13800,0
|
|
20240213,193800,568773340,13800,13800,13800,13800,0
|
|
20240213,193700,568773340,13800,13800,13800,13800,0
|
|
20240213,193600,568773340,13800,13800,13800,13800,0
|
|
20240213,193500,568773340,13800,13800,13800,13800,524
|
|
20240213,193400,568773340,13800,13800,13800,13800,0
|
|
20240213,193300,568773340,13800,13800,13800,13800,0
|
|
20240213,193200,568773340,13800,13800,13800,13800,0
|
|
20240213,193100,568773340,13800,13800,13800,13800,0
|
|
20240213,193000,568773340,13800,13800,13800,13800,0
|
|
20240213,192900,568773340,13800,13800,13800,13800,0
|
|
20240213,192800,568773340,13800,13800,13800,13800,0
|
|
20240213,192700,568773340,13800,13800,13800,13800,0
|
|
20240213,192600,568773340,13800,13800,13800,13800,0
|
|
20240213,192500,568773340,13800,13800,13800,13800,0
|
|
20240213,192400,568773340,13800,13800,13800,13800,0
|
|
20240213,192300,568773340,13800,13800,13800,13800,0
|
|
20240213,192200,568773340,13800,13800,13800,13800,0
|
|
20240213,192100,568773340,13800,13800,13800,13800,0
|
|
20240213,192000,568773340,13800,13800,13800,13800,0
|
|
20240213,191900,568773340,13800,13800,13800,13800,0
|
|
20240213,191800,568773340,13800,13800,13800,13800,0
|
|
20240213,191700,568773340,13800,13800,13800,13800,0
|
|
20240213,191600,568773340,13800,13800,13800,13800,0
|
|
20240213,191500,568773340,13800,13800,13800,13800,0
|
|
20240213,191400,568773340,13800,13800,13800,13800,0
|
|
20240213,191300,568773340,13800,13800,13800,13800,0
|
|
20240213,191200,568773340,13800,13800,13800,13800,0
|
|
20240213,191100,568773340,13800,13800,13800,13800,0
|
|
20240213,191000,568773340,13800,13800,13800,13800,0
|
|
20240213,190900,568773340,13800,13800,13800,13800,0
|
|
20240213,190800,568773340,13800,13800,13800,13800,0
|
|
20240213,190700,568773340,13800,13800,13800,13800,0
|
|
20240213,190600,568773340,13800,13800,13800,13800,0
|
|
20240213,190500,568773340,13800,13800,13800,13800,524
|
|
20240213,190400,568773340,13800,13800,13800,13800,0
|
|
20240213,190300,568773340,13800,13800,13800,13800,0
|
|
20240213,190200,568773340,13800,13800,13800,13800,0
|
|
20240213,190100,568773340,13800,13800,13800,13800,0
|
|
20240213,190000,568773340,13800,13800,13800,13800,0
|
|
20240213,185900,568773340,13800,13800,13800,13800,0
|
|
20240213,185800,568773340,13800,13800,13800,13800,0
|
|
20240213,185700,568773340,13800,13800,13800,13800,0
|
|
20240213,185600,568773340,13800,13800,13800,13800,0
|
|
20240213,185500,568773340,13800,13800,13800,13800,0
|
|
20240213,185400,568773340,13800,13800,13800,13800,0
|
|
20240213,185300,568773340,13800,13800,13800,13800,0
|
|
20240213,185200,568773340,13800,13800,13800,13800,0
|
|
20240213,185100,568773340,13800,13800,13800,13800,0
|
|
20240213,185000,568773340,13800,13800,13800,13800,0
|
|
20240213,184900,568773340,13800,13800,13800,13800,0
|
|
20240213,184800,568773340,13800,13800,13800,13800,0
|
|
20240213,184700,568773340,13800,13800,13800,13800,0
|
|
20240213,184600,568773340,13800,13800,13800,13800,0
|
|
20240213,184500,568773340,13800,13800,13800,13800,0
|
|
20240213,184400,568773340,13800,13800,13800,13800,0
|
|
20240213,184300,568773340,13800,13800,13800,13800,0
|
|
20240213,184200,568773340,13800,13800,13800,13800,0
|
|
20240213,184100,568773340,13800,13800,13800,13800,0
|
|
20240213,184000,568773340,13800,13800,13800,13800,0
|
|
20240213,183900,568773340,13800,13800,13800,13800,0
|
|
20240213,183800,568773340,13800,13800,13800,13800,0
|
|
20240213,183700,568773340,13800,13800,13800,13800,0
|
|
20240213,183600,568773340,13800,13800,13800,13800,0
|
|
20240213,183500,568773340,13800,13800,13800,13800,524
|
|
20240213,183400,568773340,13800,13800,13800,13800,0
|
|
20240213,183300,568773340,13800,13800,13800,13800,0
|
|
20240213,183200,568773340,13800,13800,13800,13800,0
|
|
20240213,183100,568773340,13800,13800,13800,13800,0
|
|
20240213,183000,568773340,13800,13800,13800,13800,0
|
|
20240213,182900,568773340,13800,13800,13800,13800,0
|
|
20240213,182800,568773340,13800,13800,13800,13800,0
|
|
20240213,182700,568773340,13800,13800,13800,13800,0
|
|
20240213,182600,568773340,13800,13800,13800,13800,0
|
|
20240213,182500,568773340,13800,13800,13800,13800,0
|
|
20240213,182400,568773340,13800,13800,13800,13800,0
|
|
20240213,182300,568773340,13800,13800,13800,13800,0
|
|
20240213,182200,568773340,13800,13800,13800,13800,0
|
|
20240213,182100,568773340,13800,13800,13800,13800,0
|
|
20240213,182000,568773340,13800,13800,13800,13800,0
|
|
20240213,181900,568773340,13800,13800,13800,13800,0
|
|
20240213,181800,568773340,13800,13800,13800,13800,0
|
|
20240213,181700,568773340,13800,13800,13800,13800,0
|
|
20240213,181600,568773340,13800,13800,13800,13800,0
|
|
20240213,181500,568773340,13800,13800,13800,13800,0
|
|
20240213,181400,568773340,13800,13800,13800,13800,0
|
|
20240213,181300,568773340,13800,13800,13800,13800,0
|
|
20240213,181200,568773340,13800,13800,13800,13800,0
|
|
20240213,181100,568773340,13800,13800,13800,13800,0
|
|
20240213,181000,568773340,13800,13800,13800,13800,0
|
|
20240213,180900,568773340,13800,13800,13800,13800,0
|
|
20240213,180800,568773340,13800,13800,13800,13800,0
|
|
20240213,180700,568773340,13800,13800,13800,13800,0
|
|
20240213,180600,568773340,13800,13800,13800,13800,0
|
|
20240213,180500,568773340,13800,13800,13800,13800,524
|
|
20240213,180400,568773340,13800,13800,13800,13800,0
|
|
20240213,180300,568773340,13800,13800,13800,13800,0
|
|
20240213,180200,568773340,13800,13800,13800,13800,0
|
|
20240213,180100,568773340,13800,13800,13800,13800,0
|
|
20240213,180000,568773340,13800,13800,13800,13800,0
|
|
20240213,175900,568773340,13800,13800,13800,13800,0
|
|
20240213,175800,568773340,13800,13800,13800,13800,0
|
|
20240213,175700,568773340,13800,13800,13800,13800,0
|
|
20240213,175600,568773340,13800,13800,13800,13800,0
|
|
20240213,175500,568773340,13800,13800,13800,13800,0
|
|
20240213,175400,568773340,13800,13800,13800,13800,0
|
|
20240213,175300,568773340,13800,13800,13800,13800,0
|
|
20240213,175200,568773340,13800,13800,13800,13800,0
|
|
20240213,175100,568773340,13800,13800,13800,13800,0
|
|
20240213,175000,568773340,13800,13800,13800,13800,0
|
|
20240213,174900,568773340,13800,13800,13800,13800,0
|
|
20240213,174800,568773340,13800,13800,13800,13800,0
|
|
20240213,174700,568773340,13800,13800,13800,13800,0
|
|
20240213,174600,568773340,13800,13800,13800,13800,0
|
|
20240213,174500,568773340,13800,13800,13800,13800,0
|
|
20240213,174400,568773340,13800,13800,13800,13800,0
|
|
20240213,174300,568773340,13800,13800,13800,13800,0
|
|
20240213,174200,568773340,13800,13800,13800,13800,0
|
|
20240213,174100,568773340,13800,13800,13800,13800,0
|
|
20240213,174000,568773340,13800,13800,13800,13800,0
|
|
20240213,173900,568773340,13800,13800,13800,13800,0
|
|
20240213,173800,568773340,13800,13800,13800,13800,0
|
|
20240213,173700,568773340,13800,13800,13800,13800,0
|
|
20240213,173600,568773340,13800,13800,13800,13800,0
|
|
20240213,173500,568773340,13800,13800,13800,13800,524
|
|
20240213,173400,568773340,13800,13800,13800,13800,0
|
|
20240213,173300,568773340,13800,13800,13800,13800,0
|
|
20240213,173200,568773340,13800,13800,13800,13800,0
|
|
20240213,173100,568773340,13800,13800,13800,13800,0
|
|
20240213,173000,568773340,13800,13800,13800,13800,0
|
|
20240213,172900,568773340,13800,13800,13800,13800,0
|
|
20240213,172800,568773340,13800,13800,13800,13800,0
|
|
20240213,172700,568773340,13800,13800,13800,13800,0
|
|
20240213,172600,568773340,13800,13800,13800,13800,0
|
|
20240213,172500,568773340,13800,13800,13800,13800,0
|
|
20240213,172400,568773340,13800,13800,13800,13800,0
|
|
20240213,172300,568773340,13800,13800,13800,13800,0
|
|
20240213,172200,568773340,13800,13800,13800,13800,0
|
|
20240213,172100,568773340,13800,13800,13800,13800,0
|
|
20240213,172000,568773340,13800,13800,13800,13800,0
|
|
20240213,171900,568773340,13800,13800,13800,13800,0
|
|
20240213,171800,568773340,13800,13800,13800,13800,0
|
|
20240213,171700,568773340,13800,13800,13800,13800,0
|
|
20240213,171600,568773340,13800,13800,13800,13800,0
|
|
20240213,171500,568773340,13800,13800,13800,13800,0
|
|
20240213,171400,568773340,13800,13800,13800,13800,0
|
|
20240213,171300,568773340,13800,13800,13800,13800,0
|
|
20240213,171200,568773340,13800,13800,13800,13800,0
|
|
20240213,171100,568773340,13800,13800,13800,13800,0
|
|
20240213,171000,568773340,13800,13800,13800,13800,0
|
|
20240213,170900,568773340,13800,13800,13800,13800,0
|
|
20240213,170800,568773340,13800,13800,13800,13800,0
|
|
20240213,170700,568773340,13800,13800,13800,13800,0
|
|
20240213,170600,568773340,13800,13800,13800,13800,0
|
|
20240213,170500,568773340,13800,13800,13800,13800,524
|
|
20240213,170400,568773340,13800,13800,13800,13800,0
|
|
20240213,170300,568773340,13800,13800,13800,13800,0
|
|
20240213,170200,568773340,13800,13800,13800,13800,0
|
|
20240213,170100,568773340,13800,13800,13800,13800,0
|
|
20240213,170000,568773340,13800,13800,13800,13800,0
|
|
20240213,165900,568773340,13800,13800,13800,13800,0
|
|
20240213,165800,568773340,13800,13800,13800,13800,0
|
|
20240213,165700,568773340,13800,13800,13800,13800,0
|
|
20240213,165600,568773340,13800,13800,13800,13800,0
|
|
20240213,165500,568773340,13800,13800,13800,13800,0
|
|
20240213,165400,568773340,13800,13800,13800,13800,0
|
|
20240213,165300,568773340,13800,13800,13800,13800,0
|
|
20240213,165200,568773340,13800,13800,13800,13800,0
|
|
20240213,165100,568773340,13800,13800,13800,13800,0
|
|
20240213,165000,568773340,13800,13800,13800,13800,0
|
|
20240213,164900,568773340,13800,13800,13800,13800,0
|
|
20240213,164800,568773340,13800,13800,13800,13800,0
|
|
20240213,164700,568773340,13800,13800,13800,13800,0
|
|
20240213,164600,568773340,13800,13800,13800,13800,0
|
|
20240213,164500,568773340,13800,13800,13800,13800,0
|
|
20240213,164400,568773340,13800,13800,13800,13800,0
|
|
20240213,164300,568773340,13800,13800,13800,13800,0
|
|
20240213,164200,568773340,13800,13800,13800,13800,0
|
|
20240213,164100,568773340,13800,13800,13800,13800,0
|
|
20240213,164000,568773340,13800,13800,13800,13800,0
|
|
20240213,163900,568773340,13800,13800,13800,13800,0
|
|
20240213,163800,568773340,13800,13800,13800,13800,0
|
|
20240213,163700,568773340,13800,13800,13800,13800,0
|
|
20240213,163600,568773340,13800,13800,13800,13800,0
|
|
20240213,163500,568773340,13800,13800,13800,13800,524
|
|
20240213,163400,568773340,13800,13800,13800,13800,0
|
|
20240213,163300,568773340,13800,13800,13800,13800,0
|
|
20240213,163200,568773340,13800,13800,13800,13800,0
|
|
20240213,163100,568773340,13800,13800,13800,13800,0
|
|
20240213,163000,568773340,13800,13800,13800,13800,0
|
|
20240213,162900,568773340,13800,13800,13800,13800,0
|
|
20240213,162800,568773340,13800,13800,13800,13800,0
|
|
20240213,162700,568773340,13800,13800,13800,13800,0
|
|
20240213,162600,568773340,13800,13800,13800,13800,0
|
|
20240213,162500,568773340,13800,13800,13800,13800,0
|
|
20240213,162400,568773340,13800,13800,13800,13800,0
|
|
20240213,162300,568773340,13800,13800,13800,13800,0
|
|
20240213,162200,568773340,13800,13800,13800,13800,0
|
|
20240213,162100,568773340,13800,13800,13800,13800,0
|
|
20240213,162000,568773340,13800,13800,13800,13800,0
|
|
20240213,161900,568773340,13800,13800,13800,13800,0
|
|
20240213,161800,568773340,13800,13800,13800,13800,0
|
|
20240213,161700,568773340,13800,13800,13800,13800,0
|
|
20240213,161600,568773340,13800,13800,13800,13800,0
|
|
20240213,161500,568773340,13800,13800,13800,13800,0
|
|
20240213,161400,568773340,13800,13800,13800,13800,0
|
|
20240213,161300,568773340,13800,13800,13800,13800,0
|
|
20240213,161200,568773340,13800,13800,13800,13800,0
|
|
20240213,161100,568773340,13800,13800,13800,13800,0
|
|
20240213,161000,568773340,13800,13800,13800,13800,0
|
|
20240213,160900,568773340,13800,13800,13800,13800,0
|
|
20240213,160800,568773340,13800,13800,13800,13800,0
|
|
20240213,160700,568773340,13800,13800,13800,13800,0
|
|
20240213,160600,568773340,13800,13800,13800,13800,0
|
|
20240213,160500,568773340,13800,13800,13800,13800,524
|
|
20240213,160400,568773340,13800,13800,13800,13800,0
|
|
20240213,160300,568773340,13800,13800,13800,13800,0
|
|
20240213,160200,568773340,13800,13800,13800,13800,0
|
|
20240213,160100,568773340,13800,13800,13800,13800,0
|
|
20240213,160000,568773340,13800,13800,13800,13800,0
|
|
20240213,155900,568773340,13800,13800,13800,13800,0
|
|
20240213,155800,568773340,13800,13800,13800,13800,0
|
|
20240213,155700,568773340,13800,13800,13800,13800,0
|
|
20240213,155600,568773340,13800,13800,13800,13800,0
|
|
20240213,155500,568773340,13800,13800,13800,13800,0
|
|
20240213,155400,568773340,13800,13800,13800,13800,0
|
|
20240213,155300,568773340,13800,13800,13800,13800,0
|
|
20240213,155200,568773340,13800,13800,13800,13800,0
|
|
20240213,155100,568773340,13800,13800,13800,13800,0
|
|
20240213,155000,568773340,13800,13800,13800,13800,0
|
|
20240213,154900,568773340,13800,13800,13800,13800,0
|
|
20240213,154800,568773340,13800,13800,13800,13800,0
|
|
20240213,154700,568773340,13800,13800,13800,13800,0
|
|
20240213,154600,568773340,13800,13800,13800,13800,0
|
|
20240213,154500,568773340,13800,13800,13800,13800,0
|
|
20240213,154400,568773340,13800,13800,13800,13800,0
|
|
20240213,154300,568773340,13800,13800,13800,13800,0
|
|
20240213,154200,568773340,13800,13800,13800,13800,0
|
|
20240213,154100,568773340,13800,13800,13800,13800,0
|
|
20240213,154000,568773340,13800,13800,13800,13800,0
|
|
20240213,153900,568773340,13800,13800,13800,13800,0
|
|
20240213,153800,568773340,13800,13800,13800,13800,0
|
|
20240213,153700,568773340,13800,13800,13800,13800,0
|
|
20240213,153600,568773340,13800,13800,13800,13800,0
|
|
20240213,153500,568773340,13800,13800,13800,13800,524
|
|
20240213,153400,568773340,13800,13800,13800,13800,0
|
|
20240213,153300,568773340,13800,13800,13800,13800,0
|
|
20240213,153200,568773340,13800,13800,13800,13800,0
|
|
20240213,153100,568773340,13800,13800,13800,13800,0
|
|
20240213,153000,568773340,13800,13800,13800,13800,524
|
|
20240213,152900,561542140,13860,13860,13860,13860,0
|
|
20240213,152800,561542140,13860,13860,13860,13860,0
|
|
20240213,152700,561542140,13860,13860,13860,13860,0
|
|
20240213,152600,561542140,13860,13860,13860,13860,0
|
|
20240213,152500,561542140,13860,13860,13860,13860,0
|
|
20240213,152400,561542140,13860,13860,13860,13860,0
|
|
20240213,152300,561542140,13860,13860,13860,13860,0
|
|
20240213,152200,561542140,13860,13860,13860,13860,0
|
|
20240213,152100,561542140,13860,13860,13860,13860,0
|
|
20240213,152000,561542140,13860,13860,13860,13860,0
|
|
20240213,151900,561542140,13860,13830,13860,13830,2
|
|
20240213,151800,561514450,13880,13880,13880,13880,40
|
|
20240213,151700,560959250,13880,13880,13880,13880,11
|
|
20240213,151600,560806570,13830,13820,13830,13820,21
|
|
20240213,151500,560516150,13890,13890,13890,13880,55
|
|
20240213,151400,559752570,13890,13880,13890,13820,155
|
|
20240213,151300,557607030,13890,13870,13890,13870,27
|
|
20240213,151200,557232120,13870,13880,13880,13870,549
|
|
20240213,151100,549616540,13870,13840,13880,13840,1029
|
|
20240213,151000,535345680,13840,13840,13840,13830,175
|
|
20240213,150900,532923690,13850,13850,13860,13840,168
|
|
20240213,150800,530596270,13860,13860,13860,13860,104
|
|
20240213,150700,529154830,13860,13850,13860,13850,238
|
|
20240213,150600,525857170,13860,13800,13860,13800,2777
|
|
20240213,150500,487434090,13790,13790,13790,13790,0
|
|
20240213,150400,487434090,13790,13790,13790,13790,11
|
|
20240213,150300,487282400,13790,13790,13790,13790,42
|
|
20240213,150200,486703220,13760,13780,13780,13760,167
|
|
20240213,150100,484403230,13780,13770,13780,13770,12
|
|
20240213,150000,484237960,13800,13800,13800,13800,60
|
|
20240213,145900,483409960,13800,13810,13810,13800,27
|
|
20240213,145800,483037140,13800,13800,13800,13800,557
|
|
20240213,145700,475350540,13800,13800,13800,13800,56
|
|
20240213,145600,474577740,13800,13800,13800,13800,18
|
|
20240213,145500,474329340,13800,13770,13800,13770,321
|
|
20240213,145400,469907210,13760,13740,13760,13740,181
|
|
20240213,145300,467417070,13720,13720,13720,13720,0
|
|
20240213,145200,467417070,13720,13730,13730,13720,16
|
|
20240213,145100,467197500,13730,13730,13730,13730,5
|
|
20240213,145000,467128850,13720,13720,13720,13720,0
|
|
20240213,144900,467128850,13720,13720,13720,13720,11
|
|
20240213,144800,466977930,13750,13750,13750,13750,0
|
|
20240213,144700,466977930,13750,13750,13760,13750,233
|
|
20240213,144600,463772000,13750,13750,13750,13750,0
|
|
20240213,144500,463772000,13750,13760,13760,13750,8
|
|
20240213,144400,463661950,13750,13750,13750,13750,0
|
|
20240213,144300,463661950,13750,13750,13750,13750,23
|
|
20240213,144200,463345700,13760,13710,13760,13710,827
|
|
20240213,144100,451985980,13710,13720,13720,13710,124
|
|
20240213,144000,450284710,13730,13720,13730,13720,78
|
|
20240213,143900,449214540,13720,13720,13720,13720,0
|
|
20240213,143800,449214540,13720,13720,13720,13720,0
|
|
20240213,143700,449214540,13720,13720,13720,13720,0
|
|
20240213,143600,449214540,13720,13720,13720,13720,3
|
|
20240213,143500,449173380,13660,13670,13670,13660,46
|
|
20240213,143400,448544910,13670,13680,13680,13670,10
|
|
20240213,143300,448408120,13720,13720,13720,13720,3
|
|
20240213,143200,448366960,13720,13720,13720,13720,0
|
|
20240213,143100,448366960,13720,13720,13720,13720,5
|
|
20240213,143000,448298360,13730,13730,13730,13730,0
|
|
20240213,142900,448298360,13730,13730,13730,13730,1
|
|
20240213,142800,448284630,13730,13730,13730,13730,0
|
|
20240213,142700,448284630,13730,13730,13730,13730,1
|
|
20240213,142600,448270900,13720,13710,13720,13710,2
|
|
20240213,142500,448243470,13660,13660,13660,13660,2
|
|
20240213,142400,448216150,13660,13660,13660,13660,10
|
|
20240213,142300,448079550,13650,13660,13660,13650,13
|
|
20240213,142200,447902010,13720,13720,13720,13720,0
|
|
20240213,142100,447902010,13720,13720,13720,13720,0
|
|
20240213,142000,447902010,13720,13720,13720,13720,3
|
|
20240213,141900,447860850,13720,13720,13720,13720,7
|
|
20240213,141800,447764810,13720,13720,13720,13720,5
|
|
20240213,141700,447696210,13710,13710,13710,13710,3
|
|
20240213,141600,447655080,13710,13710,13710,13710,2
|
|
20240213,141500,447627660,13710,13700,13710,13700,78
|
|
20240213,141400,446558870,13700,13650,13700,13650,4
|
|
20240213,141300,446504210,13650,13650,13650,13650,225
|
|
20240213,141200,443432960,13640,13640,13640,13640,0
|
|
20240213,141100,443432960,13640,13640,13640,13640,0
|
|
20240213,141000,443432960,13640,13650,13650,13640,10
|
|
20240213,140900,443296510,13660,13660,13660,13660,2
|
|
20240213,140800,443269190,13660,13660,13660,13660,1
|
|
20240213,140700,443255530,13660,13660,13660,13660,36
|
|
20240213,140600,442763770,13660,13660,13660,13660,0
|
|
20240213,140500,442763770,13660,13660,13660,13660,0
|
|
20240213,140400,442763770,13660,13660,13660,13660,0
|
|
20240213,140300,442763770,13660,13660,13660,13660,0
|
|
20240213,140200,442763770,13660,13660,13660,13660,0
|
|
20240213,140100,442763770,13660,13660,13660,13660,0
|
|
20240213,140000,442763770,13660,13660,13660,13660,0
|
|
20240213,135900,442763770,13660,13660,13660,13660,0
|
|
20240213,135800,442763770,13660,13710,13710,13660,112
|
|
20240213,135700,441231080,13720,13720,13720,13720,1
|
|
20240213,135600,441217360,13720,13720,13720,13720,0
|
|
20240213,135500,441217360,13720,13720,13720,13720,86
|
|
20240213,135400,440037440,13720,13720,13720,13720,4
|
|
20240213,135300,439982560,13730,13720,13730,13720,12
|
|
20240213,135200,439817880,13720,13720,13720,13720,34
|
|
20240213,135100,439351400,13720,13720,13720,13720,0
|
|
20240213,135000,439351400,13720,13730,13730,13720,42
|
|
20240213,134900,438774890,13730,13730,13730,13730,10
|
|
20240213,134800,438637590,13730,13720,13730,13720,714
|
|
20240213,134700,428835060,13700,13700,13700,13700,10
|
|
20240213,134600,428698060,13700,13710,13710,13700,13
|
|
20240213,134500,428519940,13720,13710,13720,13710,5
|
|
20240213,134400,428451380,13710,13720,13720,13710,5
|
|
20240213,134300,428382820,13710,13710,13710,13710,84
|
|
20240213,134200,427231180,13710,13710,13710,13710,14
|
|
20240213,134100,427039240,13720,13710,13720,13710,5
|
|
20240213,134000,426970680,13720,13710,13720,13710,34
|
|
20240213,133900,426504240,13710,13710,13710,13710,4
|
|
20240213,133800,426449400,13730,13700,13730,13700,45
|
|
20240213,133700,425832870,13730,13730,13730,13730,0
|
|
20240213,133600,425832870,13730,13730,13730,13730,11
|
|
20240213,133500,425681840,13720,13720,13720,13720,0
|
|
20240213,133400,425681840,13720,13720,13720,13720,0
|
|
20240213,133300,425681840,13720,13720,13720,13720,0
|
|
20240213,133200,425681840,13720,13720,13720,13720,0
|
|
20240213,133100,425681840,13720,13720,13720,13720,1
|
|
20240213,133000,425668120,13720,13720,13720,13720,99
|
|
20240213,132900,424309840,13720,13720,13720,13720,0
|
|
20240213,132800,424309840,13720,13720,13720,13720,2
|
|
20240213,132700,424282400,13720,13690,13720,13690,11
|
|
20240213,132600,424131510,13680,13680,13680,13680,31
|
|
20240213,132500,423707430,13620,13620,13620,13620,1
|
|
20240213,132400,423693810,13620,13620,13620,13620,0
|
|
20240213,132300,423693810,13620,13620,13620,13620,0
|
|
20240213,132200,423693810,13620,13620,13620,13620,0
|
|
20240213,132100,423693810,13620,13620,13620,13620,0
|
|
20240213,132000,423693810,13620,13620,13620,13620,5
|
|
20240213,131900,423625710,13620,13620,13620,13620,0
|
|
20240213,131800,423625710,13620,13620,13620,13620,0
|
|
20240213,131700,423625710,13620,13620,13620,13620,11
|
|
20240213,131600,423475890,13700,13700,13700,13700,0
|
|
20240213,131500,423475890,13700,13700,13700,13700,0
|
|
20240213,131400,423475890,13700,13700,13700,13700,0
|
|
20240213,131300,423475890,13700,13700,13700,13700,2
|
|
20240213,131200,423448490,13720,13720,13720,13720,12
|
|
20240213,131100,423283850,13730,13720,13730,13720,3
|
|
20240213,131000,423242680,13600,13660,13660,13600,1316
|
|
20240213,130900,405340660,13750,13700,13750,13700,983
|
|
20240213,130800,391828070,13700,13610,13700,13610,247
|
|
20240213,130700,388445610,13600,13590,13600,13590,103
|
|
20240213,130600,387044920,13590,13590,13590,13590,4
|
|
20240213,130500,386990560,13590,13590,13590,13580,125
|
|
20240213,130400,385291850,13590,13580,13590,13580,5
|
|
20240213,130300,385223940,13590,13580,13590,13580,24
|
|
20240213,130200,384898000,13580,13580,13580,13580,0
|
|
20240213,130100,384898000,13580,13580,13580,13580,5
|
|
20240213,130000,384830100,13580,13580,13580,13580,5
|
|
20240213,125900,384762200,13520,13520,13520,13520,0
|
|
20240213,125800,384762200,13520,13530,13530,13520,53
|
|
20240213,125700,384045140,13520,13520,13520,13520,0
|
|
20240213,125600,384045140,13520,13520,13520,13520,9
|
|
20240213,125500,383923460,13590,13590,13590,13590,5
|
|
20240213,125400,383855510,13600,13600,13600,13600,0
|
|
20240213,125300,383855510,13600,13600,13600,13600,0
|
|
20240213,125200,383855510,13600,13600,13600,13600,0
|
|
20240213,125100,383855510,13600,13600,13600,13600,0
|
|
20240213,125000,383855510,13600,13600,13600,13600,0
|
|
20240213,124900,383855510,13600,13600,13600,13600,0
|
|
20240213,124800,383855510,13600,13600,13600,13600,0
|
|
20240213,124700,383855510,13600,13600,13600,13600,0
|
|
20240213,124600,383855510,13600,13600,13600,13600,2
|
|
20240213,124500,383828310,13520,13510,13520,13510,51
|
|
20240213,124400,383139290,13520,13520,13520,13520,100
|
|
20240213,124300,381787290,13520,13520,13520,13520,0
|
|
20240213,124200,381787290,13520,13530,13530,13520,32
|
|
20240213,124100,381354490,13590,13590,13590,13590,0
|
|
20240213,124000,381354490,13590,13590,13590,13590,0
|
|
20240213,123900,381354490,13590,13590,13590,13590,0
|
|
20240213,123800,381354490,13590,13590,13590,13590,0
|
|
20240213,123700,381354490,13590,13590,13590,13590,147
|
|
20240213,123600,379356760,13590,13590,13590,13590,0
|
|
20240213,123500,379356760,13590,13590,13590,13590,0
|
|
20240213,123400,379356760,13590,13590,13590,13590,0
|
|
20240213,123300,379356760,13590,13590,13590,13590,10
|
|
20240213,123200,379220860,13520,13520,13520,13520,0
|
|
20240213,123100,379220860,13520,13520,13520,13520,0
|
|
20240213,123000,379220860,13520,13520,13520,13520,0
|
|
20240213,122900,379220860,13520,13520,13520,13520,0
|
|
20240213,122800,379220860,13520,13520,13520,13520,100
|
|
20240213,122700,377868860,13520,13520,13520,13520,0
|
|
20240213,122600,377868860,13520,13520,13520,13520,1
|
|
20240213,122500,377855340,13590,13590,13590,13590,0
|
|
20240213,122400,377855340,13590,13590,13590,13590,50
|
|
20240213,122300,377175840,13520,13520,13520,13520,1
|
|
20240213,122200,377162320,13520,13520,13520,13520,200
|
|
20240213,122100,374458320,13520,13520,13520,13520,0
|
|
20240213,122000,374458320,13520,13520,13520,13520,1
|
|
20240213,121900,374444800,13520,13520,13520,13520,0
|
|
20240213,121800,374444800,13520,13520,13520,13520,9
|
|
20240213,121700,374323120,13590,13590,13590,13590,0
|
|
20240213,121600,374323120,13590,13590,13590,13590,0
|
|
20240213,121500,374323120,13590,13590,13590,13590,0
|
|
20240213,121400,374323120,13590,13590,13590,13590,1
|
|
20240213,121300,374309530,13600,13600,13600,13600,0
|
|
20240213,121200,374309530,13600,13600,13600,13600,0
|
|
20240213,121100,374309530,13600,13600,13600,13600,75
|
|
20240213,121000,373289530,13600,13600,13600,13600,0
|
|
20240213,120900,373289530,13600,13600,13600,13600,20
|
|
20240213,120800,373017530,13520,13530,13530,13520,281
|
|
20240213,120700,369216340,13530,13530,13530,13530,0
|
|
20240213,120600,369216340,13530,13530,13530,13530,0
|
|
20240213,120500,369216340,13530,13530,13530,13530,0
|
|
20240213,120400,369216340,13530,13530,13530,13530,0
|
|
20240213,120300,369216340,13530,13560,13560,13530,219
|
|
20240213,120200,366249530,13610,13610,13610,13610,0
|
|
20240213,120100,366249530,13610,13610,13610,13610,0
|
|
20240213,120000,366249530,13610,13610,13610,13610,0
|
|
20240213,115900,366249530,13610,13610,13610,13610,10
|
|
20240213,115800,366113430,13570,13570,13570,13570,0
|
|
20240213,115700,366113430,13570,13570,13570,13570,5
|
|
20240213,115600,366045580,13600,13600,13600,13600,5
|
|
20240213,115500,365977580,13610,13610,13610,13610,0
|
|
20240213,115400,365977580,13610,13610,13610,13610,0
|
|
20240213,115300,365977580,13610,13610,13610,13610,0
|
|
20240213,115200,365977580,13610,13610,13610,13610,0
|
|
20240213,115100,365977580,13610,13610,13610,13610,0
|
|
20240213,115000,365977580,13610,13610,13610,13610,0
|
|
20240213,114900,365977580,13610,13610,13610,13610,5
|
|
20240213,114800,365909530,13610,13610,13610,13610,0
|
|
20240213,114700,365909530,13610,13610,13610,13610,0
|
|
20240213,114600,365909530,13610,13610,13610,13610,69
|
|
20240213,114500,364970440,13610,13610,13610,13610,0
|
|
20240213,114400,364970440,13610,13610,13610,13610,0
|
|
20240213,114300,364970440,13610,13610,13610,13610,10
|
|
20240213,114200,364834340,13550,13570,13570,13550,468
|
|
20240213,114100,358488820,13560,13560,13560,13560,51
|
|
20240213,114000,357797260,13570,13570,13570,13570,6
|
|
20240213,113900,357715840,13620,13620,13620,13620,1
|
|
20240213,113800,357702220,13620,13620,13620,13620,1
|
|
20240213,113700,357688600,13620,13620,13620,13620,17
|
|
20240213,113600,357457060,13620,13570,13620,13560,101
|
|
20240213,113500,356086860,13570,13570,13570,13570,0
|
|
20240213,113400,356086860,13570,13570,13570,13570,0
|
|
20240213,113300,356086860,13570,13570,13570,13570,0
|
|
20240213,113200,356086860,13570,13580,13580,13570,3
|
|
20240213,113100,356046130,13570,13570,13570,13570,0
|
|
20240213,113000,356046130,13570,13570,13570,13570,0
|
|
20240213,112900,356046130,13570,13570,13570,13570,0
|
|
20240213,112800,356046130,13570,13570,13570,13570,0
|
|
20240213,112700,356046130,13570,13610,13610,13570,551
|
|
20240213,112600,348556840,13610,13620,13620,13610,151
|
|
20240213,112500,346501670,13650,13650,13650,13650,0
|
|
20240213,112400,346501670,13650,13650,13650,13650,0
|
|
20240213,112300,346501670,13650,13650,13650,13650,0
|
|
20240213,112200,346501670,13650,13650,13650,13650,0
|
|
20240213,112100,346501670,13650,13650,13650,13650,0
|
|
20240213,112000,346501670,13650,13650,13650,13650,0
|
|
20240213,111900,346501670,13650,13650,13650,13650,0
|
|
20240213,111800,346501670,13650,13620,13650,13620,195
|
|
20240213,111700,343845170,13620,13620,13620,13620,0
|
|
20240213,111600,343845170,13620,13630,13630,13620,245
|
|
20240213,111500,340507830,13640,13680,13680,13640,152
|
|
20240213,111400,338429040,13660,13660,13660,13660,0
|
|
20240213,111300,338429040,13660,13660,13660,13660,51
|
|
20240213,111200,337732380,13650,13650,13650,13650,6
|
|
20240213,111100,337650480,13620,13650,13650,13620,859
|
|
20240213,111000,325941760,13650,13750,13750,13650,200
|
|
20240213,110900,323206180,13750,13750,13750,13750,0
|
|
20240213,110800,323206180,13750,13750,13750,13750,0
|
|
20240213,110700,323206180,13750,13750,13750,13750,0
|
|
20240213,110600,323206180,13750,13750,13750,13750,0
|
|
20240213,110500,323206180,13750,13750,13750,13750,0
|
|
20240213,110400,323206180,13750,13750,13750,13750,0
|
|
20240213,110300,323206180,13750,13750,13750,13750,0
|
|
20240213,110200,323206180,13750,13750,13750,13750,0
|
|
20240213,110100,323206180,13750,13750,13750,13750,0
|
|
20240213,110000,323206180,13750,13750,13750,13750,1
|
|
20240213,105900,323192430,13750,13750,13750,13750,0
|
|
20240213,105800,323192430,13750,13750,13750,13750,11
|
|
20240213,105700,323041180,13730,13730,13730,13730,0
|
|
20240213,105600,323041180,13730,13730,13730,13730,100
|
|
20240213,105500,321668180,13730,13650,13730,13650,12
|
|
20240213,105400,321503540,13680,13680,13680,13680,4
|
|
20240213,105300,321448820,13680,13680,13680,13680,0
|
|
20240213,105200,321448820,13680,13680,13680,13680,9
|
|
20240213,105100,321325700,13650,13650,13650,13650,0
|
|
20240213,105000,321325700,13650,13660,13660,13650,13
|
|
20240213,104900,321148140,13680,13680,13680,13680,54
|
|
20240213,104800,320409420,13680,13690,13690,13680,54
|
|
20240213,104700,319670690,13690,13690,13690,13690,0
|
|
20240213,104600,319670690,13690,13690,13690,13690,0
|
|
20240213,104500,319670690,13690,13690,13690,13690,0
|
|
20240213,104400,319670690,13690,13690,13690,13690,2
|
|
20240213,104300,319643310,13730,13730,13730,13730,0
|
|
20240213,104200,319643310,13730,13730,13730,13730,0
|
|
20240213,104100,319643310,13730,13730,13730,13730,2
|
|
20240213,104000,319615850,13730,13690,13730,13680,13
|
|
20240213,103900,319437490,13690,13690,13690,13690,0
|
|
20240213,103800,319437490,13690,13690,13690,13690,0
|
|
20240213,103700,319437490,13690,13690,13690,13690,2
|
|
20240213,103600,319410110,13730,13730,13730,13730,0
|
|
20240213,103500,319410110,13730,13730,13730,13730,0
|
|
20240213,103400,319410110,13730,13730,13730,13730,0
|
|
20240213,103300,319410110,13730,13730,13730,13730,0
|
|
20240213,103200,319410110,13730,13730,13730,13730,0
|
|
20240213,103100,319410110,13730,13730,13730,13730,215
|
|
20240213,103000,316458160,13730,13730,13730,13730,0
|
|
20240213,102900,316458160,13730,13730,13730,13730,0
|
|
20240213,102800,316458160,13730,13700,13730,13700,111
|
|
20240213,102700,314937160,13700,13700,13700,13700,0
|
|
20240213,102600,314937160,13700,13700,13700,13700,0
|
|
20240213,102500,314937160,13700,13700,13700,13700,0
|
|
20240213,102400,314937160,13700,13700,13700,13700,0
|
|
20240213,102300,314937160,13700,13700,13700,13700,0
|
|
20240213,102200,314937160,13700,13700,13700,13700,0
|
|
20240213,102100,314937160,13700,13700,13700,13700,0
|
|
20240213,102000,314937160,13700,13700,13700,13700,40
|
|
20240213,101900,314389160,13700,13700,13700,13700,30
|
|
20240213,101800,313978160,13710,13710,13710,13710,201
|
|
20240213,101700,311222450,13720,13720,13720,13720,311
|
|
20240213,101600,306955530,13720,13720,13720,13720,0
|
|
20240213,101500,306955530,13720,13730,13730,13720,8
|
|
20240213,101400,306845750,13730,13740,13740,13730,13
|
|
20240213,101300,306667140,13790,13790,13790,13790,0
|
|
20240213,101200,306667140,13790,13790,13790,13790,0
|
|
20240213,101100,306667140,13790,13790,13790,13790,0
|
|
20240213,101000,306667140,13790,13790,13790,13790,1
|
|
20240213,100900,306653350,13740,13750,13750,13740,66
|
|
20240213,100800,305746500,13750,13750,13750,13750,0
|
|
20240213,100700,305746500,13750,13750,13750,13750,10
|
|
20240213,100600,305609000,13750,13740,13750,13740,31
|
|
20240213,100500,305182980,13740,13730,13740,13730,143
|
|
20240213,100400,303219290,13730,13730,13730,13730,35
|
|
20240213,100300,302738740,13730,13730,13730,13730,25
|
|
20240213,100200,302395490,13740,13750,13750,13740,178
|
|
20240213,100100,299949500,13750,13760,13760,13750,110
|
|
20240213,100000,298436500,13820,13820,13820,13820,1
|
|
20240213,095900,298422680,13820,13820,13820,13820,0
|
|
20240213,095800,298422680,13820,13820,13820,13820,0
|
|
20240213,095700,298422680,13820,13820,13820,13820,66
|
|
20240213,095600,297510560,13820,13820,13820,13820,62
|
|
20240213,095500,296653720,13830,13830,13830,13830,0
|
|
20240213,095400,296653720,13830,13830,13830,13830,1
|
|
20240213,095300,296639890,13750,13750,13750,13750,1
|
|
20240213,095200,296626140,13840,13840,13840,13840,0
|
|
20240213,095100,296626140,13840,13740,13840,13740,201
|
|
20240213,095000,293864300,13850,13820,13850,13820,250
|
|
20240213,094900,290404860,13810,13800,13810,13800,94
|
|
20240213,094800,289107120,13800,13750,13800,13750,195
|
|
20240213,094700,286418220,13750,13750,13750,13750,1
|
|
20240213,094600,286404470,13750,13750,13750,13750,60
|
|
20240213,094500,285579470,13750,13760,13760,13750,109
|
|
20240213,094400,284079750,13760,13770,13770,13740,163
|
|
20240213,094300,281836530,13800,13800,13800,13800,1
|
|
20240213,094200,281822730,13780,13800,13800,13780,478
|
|
20240213,094100,275234420,13800,13800,13800,13800,69
|
|
20240213,094000,274282220,13800,13820,13820,13800,63
|
|
20240213,093900,273412080,13860,13870,13870,13860,20
|
|
20240213,093800,273134780,13870,13870,13870,13820,31
|
|
20240213,093700,272705210,13880,13880,13880,13850,116
|
|
20240213,093600,271095190,13890,13880,13890,13850,844
|
|
20240213,093500,259396330,13890,13830,13890,13830,809
|
|
20240213,093400,248188040,13820,13810,13830,13810,495
|
|
20240213,093300,241347740,13810,13810,13830,13800,341
|
|
20240213,093200,236640580,13810,13740,13810,13740,1440
|
|
20240213,093100,216812870,13760,13760,13760,13760,6
|
|
20240213,093000,216730310,13790,13670,13790,13670,1673
|
|
20240213,092900,193801040,13670,13670,13670,13670,103
|
|
20240213,092800,192393030,13600,13610,13670,13600,113
|
|
20240213,092700,190855920,13670,13650,13670,13650,3
|
|
20240213,092600,190814950,13670,13620,13670,13600,1465
|
|
20240213,092500,170888520,13680,13680,13680,13680,1
|
|
20240213,092400,170874840,13680,13670,13680,13650,33
|
|
20240213,092300,170423580,13680,13680,13680,13680,0
|
|
20240213,092200,170423580,13680,13680,13680,13680,17
|
|
20240213,092100,170191020,13680,13680,13680,13590,1008
|
|
20240213,092000,156486570,13680,13680,13680,13680,10
|
|
20240213,091900,156349770,13680,13670,13680,13670,600
|
|
20240213,091800,148143010,13680,13680,13680,13560,15
|
|
20240213,091700,147938120,13640,13620,13640,13620,222
|
|
20240213,091600,144910800,13620,13620,13620,13620,3
|
|
20240213,091500,144869940,13520,13550,13630,13520,824
|
|
20240213,091400,133713110,13550,13550,13550,13550,524
|
|
20240213,091300,126612910,13550,13550,13550,13550,2
|
|
20240213,091200,126585810,13580,13580,13580,13580,0
|
|
20240213,091100,126585810,13580,13580,13580,13560,605
|
|
20240213,091000,118370840,13590,13590,13590,13450,77
|
|
20240213,090900,117334150,13450,13430,13640,13430,448
|
|
20240213,090800,111300200,13430,13460,13460,13410,479
|
|
20240213,090700,104874060,13460,13460,13460,13460,20
|
|
20240213,090600,104604860,13460,13460,13460,13460,15
|
|
20240213,090500,104402960,13420,13420,13420,13420,216
|
|
20240213,090400,101504240,13420,13420,13420,13420,5
|
|
20240213,090300,101437140,13330,13410,13410,13330,580
|
|
20240213,090200,93692680,13410,13350,13420,13350,1343
|
|
20240213,090100,75717670,13350,13400,13400,13350,595
|
|
20240213,090000,67758780,13400,13310,13430,13310,5087
|