704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,204100,374666690,14100,14100,14100,14100,518
|
|
20240216,204000,374666690,14100,14100,14100,14100,0
|
|
20240216,203900,374666690,14100,14100,14100,14100,0
|
|
20240216,203800,374666690,14100,14100,14100,14100,0
|
|
20240216,203700,374666690,14100,14100,14100,14100,0
|
|
20240216,203600,374666690,14100,14100,14100,14100,0
|
|
20240216,203500,374666690,14100,14100,14100,14100,0
|
|
20240216,203400,374666690,14100,14100,14100,14100,0
|
|
20240216,203300,374666690,14100,14100,14100,14100,0
|
|
20240216,203200,374666690,14100,14100,14100,14100,0
|
|
20240216,203100,374666690,14100,14100,14100,14100,0
|
|
20240216,203000,374666690,14100,14100,14100,14100,0
|
|
20240216,202900,374666690,14100,14100,14100,14100,0
|
|
20240216,202800,374666690,14100,14100,14100,14100,0
|
|
20240216,202700,374666690,14100,14100,14100,14100,0
|
|
20240216,202600,374666690,14100,14100,14100,14100,0
|
|
20240216,202500,374666690,14100,14100,14100,14100,0
|
|
20240216,202400,374666690,14100,14100,14100,14100,0
|
|
20240216,202300,374666690,14100,14100,14100,14100,0
|
|
20240216,202200,374666690,14100,14100,14100,14100,0
|
|
20240216,202100,374666690,14100,14100,14100,14100,0
|
|
20240216,202000,374666690,14100,14100,14100,14100,0
|
|
20240216,201900,374666690,14100,14100,14100,14100,0
|
|
20240216,201800,374666690,14100,14100,14100,14100,0
|
|
20240216,201700,374666690,14100,14100,14100,14100,0
|
|
20240216,201600,374666690,14100,14100,14100,14100,0
|
|
20240216,201500,374666690,14100,14100,14100,14100,0
|
|
20240216,201400,374666690,14100,14100,14100,14100,0
|
|
20240216,201300,374666690,14100,14100,14100,14100,0
|
|
20240216,201200,374666690,14100,14100,14100,14100,0
|
|
20240216,201100,374666690,14100,14100,14100,14100,518
|
|
20240216,201000,374666690,14100,14100,14100,14100,0
|
|
20240216,200900,374666690,14100,14100,14100,14100,0
|
|
20240216,200800,374666690,14100,14100,14100,14100,0
|
|
20240216,200700,374666690,14100,14100,14100,14100,0
|
|
20240216,200600,374666690,14100,14100,14100,14100,0
|
|
20240216,200500,374666690,14100,14100,14100,14100,0
|
|
20240216,200400,374666690,14100,14100,14100,14100,0
|
|
20240216,200300,374666690,14100,14100,14100,14100,0
|
|
20240216,200200,374666690,14100,14100,14100,14100,0
|
|
20240216,200100,374666690,14100,14100,14100,14100,0
|
|
20240216,200000,374666690,14100,14100,14100,14100,0
|
|
20240216,195900,374666690,14100,14100,14100,14100,0
|
|
20240216,195800,374666690,14100,14100,14100,14100,0
|
|
20240216,195700,374666690,14100,14100,14100,14100,0
|
|
20240216,195600,374666690,14100,14100,14100,14100,0
|
|
20240216,195500,374666690,14100,14100,14100,14100,0
|
|
20240216,195400,374666690,14100,14100,14100,14100,0
|
|
20240216,195300,374666690,14100,14100,14100,14100,0
|
|
20240216,195200,374666690,14100,14100,14100,14100,0
|
|
20240216,195100,374666690,14100,14100,14100,14100,0
|
|
20240216,195000,374666690,14100,14100,14100,14100,0
|
|
20240216,194900,374666690,14100,14100,14100,14100,0
|
|
20240216,194800,374666690,14100,14100,14100,14100,0
|
|
20240216,194700,374666690,14100,14100,14100,14100,0
|
|
20240216,194600,374666690,14100,14100,14100,14100,0
|
|
20240216,194500,374666690,14100,14100,14100,14100,0
|
|
20240216,194400,374666690,14100,14100,14100,14100,0
|
|
20240216,194300,374666690,14100,14100,14100,14100,0
|
|
20240216,194200,374666690,14100,14100,14100,14100,0
|
|
20240216,194100,374666690,14100,14100,14100,14100,518
|
|
20240216,194000,374666690,14100,14100,14100,14100,0
|
|
20240216,193900,374666690,14100,14100,14100,14100,0
|
|
20240216,193800,374666690,14100,14100,14100,14100,0
|
|
20240216,193700,374666690,14100,14100,14100,14100,0
|
|
20240216,193600,374666690,14100,14100,14100,14100,0
|
|
20240216,193500,374666690,14100,14100,14100,14100,0
|
|
20240216,193400,374666690,14100,14100,14100,14100,0
|
|
20240216,193300,374666690,14100,14100,14100,14100,0
|
|
20240216,193200,374666690,14100,14100,14100,14100,0
|
|
20240216,193100,374666690,14100,14100,14100,14100,0
|
|
20240216,193000,374666690,14100,14100,14100,14100,0
|
|
20240216,192900,374666690,14100,14100,14100,14100,0
|
|
20240216,192800,374666690,14100,14100,14100,14100,0
|
|
20240216,192700,374666690,14100,14100,14100,14100,0
|
|
20240216,192600,374666690,14100,14100,14100,14100,0
|
|
20240216,192500,374666690,14100,14100,14100,14100,0
|
|
20240216,192400,374666690,14100,14100,14100,14100,0
|
|
20240216,192300,374666690,14100,14100,14100,14100,0
|
|
20240216,192200,374666690,14100,14100,14100,14100,0
|
|
20240216,192100,374666690,14100,14100,14100,14100,0
|
|
20240216,192000,374666690,14100,14100,14100,14100,0
|
|
20240216,191900,374666690,14100,14100,14100,14100,0
|
|
20240216,191800,374666690,14100,14100,14100,14100,0
|
|
20240216,191700,374666690,14100,14100,14100,14100,0
|
|
20240216,191600,374666690,14100,14100,14100,14100,0
|
|
20240216,191500,374666690,14100,14100,14100,14100,0
|
|
20240216,191400,374666690,14100,14100,14100,14100,0
|
|
20240216,191300,374666690,14100,14100,14100,14100,0
|
|
20240216,191200,374666690,14100,14100,14100,14100,0
|
|
20240216,191100,374666690,14100,14100,14100,14100,518
|
|
20240216,191000,374666690,14100,14100,14100,14100,0
|
|
20240216,190900,374666690,14100,14100,14100,14100,0
|
|
20240216,190800,374666690,14100,14100,14100,14100,0
|
|
20240216,190700,374666690,14100,14100,14100,14100,0
|
|
20240216,190600,374666690,14100,14100,14100,14100,0
|
|
20240216,190500,374666690,14100,14100,14100,14100,0
|
|
20240216,190400,374666690,14100,14100,14100,14100,0
|
|
20240216,190300,374666690,14100,14100,14100,14100,0
|
|
20240216,190200,374666690,14100,14100,14100,14100,0
|
|
20240216,190100,374666690,14100,14100,14100,14100,0
|
|
20240216,190000,374666690,14100,14100,14100,14100,0
|
|
20240216,185900,374666690,14100,14100,14100,14100,0
|
|
20240216,185800,374666690,14100,14100,14100,14100,0
|
|
20240216,185700,374666690,14100,14100,14100,14100,0
|
|
20240216,185600,374666690,14100,14100,14100,14100,0
|
|
20240216,185500,374666690,14100,14100,14100,14100,0
|
|
20240216,185400,374666690,14100,14100,14100,14100,0
|
|
20240216,185300,374666690,14100,14100,14100,14100,0
|
|
20240216,185200,374666690,14100,14100,14100,14100,0
|
|
20240216,185100,374666690,14100,14100,14100,14100,0
|
|
20240216,185000,374666690,14100,14100,14100,14100,0
|
|
20240216,184900,374666690,14100,14100,14100,14100,0
|
|
20240216,184800,374666690,14100,14100,14100,14100,0
|
|
20240216,184700,374666690,14100,14100,14100,14100,0
|
|
20240216,184600,374666690,14100,14100,14100,14100,0
|
|
20240216,184500,374666690,14100,14100,14100,14100,0
|
|
20240216,184400,374666690,14100,14100,14100,14100,0
|
|
20240216,184300,374666690,14100,14100,14100,14100,0
|
|
20240216,184200,374666690,14100,14100,14100,14100,0
|
|
20240216,184100,374666690,14100,14100,14100,14100,518
|
|
20240216,184000,374666690,14100,14100,14100,14100,0
|
|
20240216,183900,374666690,14100,14100,14100,14100,0
|
|
20240216,183800,374666690,14100,14100,14100,14100,0
|
|
20240216,183700,374666690,14100,14100,14100,14100,0
|
|
20240216,183600,374666690,14100,14100,14100,14100,0
|
|
20240216,183500,374666690,14100,14100,14100,14100,0
|
|
20240216,183400,374666690,14100,14100,14100,14100,0
|
|
20240216,183300,374666690,14100,14100,14100,14100,0
|
|
20240216,183200,374666690,14100,14100,14100,14100,0
|
|
20240216,183100,374666690,14100,14100,14100,14100,0
|
|
20240216,183000,374666690,14100,14100,14100,14100,0
|
|
20240216,182900,374666690,14100,14100,14100,14100,0
|
|
20240216,182800,374666690,14100,14100,14100,14100,0
|
|
20240216,182700,374666690,14100,14100,14100,14100,0
|
|
20240216,182600,374666690,14100,14100,14100,14100,0
|
|
20240216,182500,374666690,14100,14100,14100,14100,0
|
|
20240216,182400,374666690,14100,14100,14100,14100,0
|
|
20240216,182300,374666690,14100,14100,14100,14100,0
|
|
20240216,182200,374666690,14100,14100,14100,14100,0
|
|
20240216,182100,374666690,14100,14100,14100,14100,0
|
|
20240216,182000,374666690,14100,14100,14100,14100,0
|
|
20240216,181900,374666690,14100,14100,14100,14100,0
|
|
20240216,181800,374666690,14100,14100,14100,14100,0
|
|
20240216,181700,374666690,14100,14100,14100,14100,0
|
|
20240216,181600,374666690,14100,14100,14100,14100,0
|
|
20240216,181500,374666690,14100,14100,14100,14100,0
|
|
20240216,181400,374666690,14100,14100,14100,14100,0
|
|
20240216,181300,374666690,14100,14100,14100,14100,0
|
|
20240216,181200,374666690,14100,14100,14100,14100,0
|
|
20240216,181100,374666690,14100,14100,14100,14100,518
|
|
20240216,181000,374666690,14100,14100,14100,14100,0
|
|
20240216,180900,374666690,14100,14100,14100,14100,0
|
|
20240216,180800,374666690,14100,14100,14100,14100,0
|
|
20240216,180700,374666690,14100,14100,14100,14100,0
|
|
20240216,180600,374666690,14100,14100,14100,14100,0
|
|
20240216,180500,374666690,14100,14100,14100,14100,0
|
|
20240216,180400,374666690,14100,14100,14100,14100,0
|
|
20240216,180300,374666690,14100,14100,14100,14100,0
|
|
20240216,180200,374666690,14100,14100,14100,14100,0
|
|
20240216,180100,374666690,14100,14100,14100,14100,0
|
|
20240216,180000,374666690,14100,14100,14100,14100,0
|
|
20240216,175900,374666690,14100,14100,14100,14100,0
|
|
20240216,175800,374666690,14100,14100,14100,14100,0
|
|
20240216,175700,374666690,14100,14100,14100,14100,0
|
|
20240216,175600,374666690,14100,14100,14100,14100,0
|
|
20240216,175500,374666690,14100,14100,14100,14100,0
|
|
20240216,175400,374666690,14100,14100,14100,14100,0
|
|
20240216,175300,374666690,14100,14100,14100,14100,0
|
|
20240216,175200,374666690,14100,14100,14100,14100,0
|
|
20240216,175100,374666690,14100,14100,14100,14100,0
|
|
20240216,175000,374666690,14100,14100,14100,14100,0
|
|
20240216,174900,374666690,14100,14100,14100,14100,0
|
|
20240216,174800,374666690,14100,14100,14100,14100,0
|
|
20240216,174700,374666690,14100,14100,14100,14100,0
|
|
20240216,174600,374666690,14100,14100,14100,14100,0
|
|
20240216,174500,374666690,14100,14100,14100,14100,0
|
|
20240216,174400,374666690,14100,14100,14100,14100,0
|
|
20240216,174300,374666690,14100,14100,14100,14100,0
|
|
20240216,174200,374666690,14100,14100,14100,14100,0
|
|
20240216,174100,374666690,14100,14100,14100,14100,518
|
|
20240216,174000,374666690,14100,14100,14100,14100,0
|
|
20240216,173900,374666690,14100,14100,14100,14100,0
|
|
20240216,173800,374666690,14100,14100,14100,14100,0
|
|
20240216,173700,374666690,14100,14100,14100,14100,0
|
|
20240216,173600,374666690,14100,14100,14100,14100,0
|
|
20240216,173500,374666690,14100,14100,14100,14100,0
|
|
20240216,173400,374666690,14100,14100,14100,14100,0
|
|
20240216,173300,374666690,14100,14100,14100,14100,0
|
|
20240216,173200,374666690,14100,14100,14100,14100,0
|
|
20240216,173100,374666690,14100,14100,14100,14100,0
|
|
20240216,173000,374666690,14100,14100,14100,14100,0
|
|
20240216,172900,374666690,14100,14100,14100,14100,0
|
|
20240216,172800,374666690,14100,14100,14100,14100,0
|
|
20240216,172700,374666690,14100,14100,14100,14100,0
|
|
20240216,172600,374666690,14100,14100,14100,14100,0
|
|
20240216,172500,374666690,14100,14100,14100,14100,0
|
|
20240216,172400,374666690,14100,14100,14100,14100,0
|
|
20240216,172300,374666690,14100,14100,14100,14100,0
|
|
20240216,172200,374666690,14100,14100,14100,14100,0
|
|
20240216,172100,374666690,14100,14100,14100,14100,0
|
|
20240216,172000,374666690,14100,14100,14100,14100,0
|
|
20240216,171900,374666690,14100,14100,14100,14100,0
|
|
20240216,171800,374666690,14100,14100,14100,14100,0
|
|
20240216,171700,374666690,14100,14100,14100,14100,0
|
|
20240216,171600,374666690,14100,14100,14100,14100,0
|
|
20240216,171500,374666690,14100,14100,14100,14100,0
|
|
20240216,171400,374666690,14100,14100,14100,14100,0
|
|
20240216,171300,374666690,14100,14100,14100,14100,0
|
|
20240216,171200,374666690,14100,14100,14100,14100,0
|
|
20240216,171100,374666690,14100,14100,14100,14100,518
|
|
20240216,171000,374666690,14100,14100,14100,14100,0
|
|
20240216,170900,374666690,14100,14100,14100,14100,0
|
|
20240216,170800,374666690,14100,14100,14100,14100,0
|
|
20240216,170700,374666690,14100,14100,14100,14100,0
|
|
20240216,170600,374666690,14100,14100,14100,14100,0
|
|
20240216,170500,374666690,14100,14100,14100,14100,0
|
|
20240216,170400,374666690,14100,14100,14100,14100,0
|
|
20240216,170300,374666690,14100,14100,14100,14100,0
|
|
20240216,170200,374666690,14100,14100,14100,14100,0
|
|
20240216,170100,374666690,14100,14100,14100,14100,0
|
|
20240216,170000,374666690,14100,14100,14100,14100,0
|
|
20240216,165900,374666690,14100,14100,14100,14100,0
|
|
20240216,165800,374666690,14100,14100,14100,14100,0
|
|
20240216,165700,374666690,14100,14100,14100,14100,0
|
|
20240216,165600,374666690,14100,14100,14100,14100,0
|
|
20240216,165500,374666690,14100,14100,14100,14100,0
|
|
20240216,165400,374666690,14100,14100,14100,14100,0
|
|
20240216,165300,374666690,14100,14100,14100,14100,0
|
|
20240216,165200,374666690,14100,14100,14100,14100,0
|
|
20240216,165100,374666690,14100,14100,14100,14100,0
|
|
20240216,165000,374666690,14100,14100,14100,14100,0
|
|
20240216,164900,374666690,14100,14100,14100,14100,0
|
|
20240216,164800,374666690,14100,14100,14100,14100,0
|
|
20240216,164700,374666690,14100,14100,14100,14100,0
|
|
20240216,164600,374666690,14100,14100,14100,14100,0
|
|
20240216,164500,374666690,14100,14100,14100,14100,0
|
|
20240216,164400,374666690,14100,14100,14100,14100,0
|
|
20240216,164300,374666690,14100,14100,14100,14100,0
|
|
20240216,164200,374666690,14100,14100,14100,14100,0
|
|
20240216,164100,374666690,14100,14100,14100,14100,518
|
|
20240216,164000,374666690,14100,14100,14100,14100,0
|
|
20240216,163900,374666690,14100,14100,14100,14100,0
|
|
20240216,163800,374666690,14100,14100,14100,14100,0
|
|
20240216,163700,374666690,14100,14100,14100,14100,0
|
|
20240216,163600,374666690,14100,14100,14100,14100,0
|
|
20240216,163500,374666690,14100,14100,14100,14100,0
|
|
20240216,163400,374666690,14100,14100,14100,14100,0
|
|
20240216,163300,374666690,14100,14100,14100,14100,0
|
|
20240216,163200,374666690,14100,14100,14100,14100,0
|
|
20240216,163100,374666690,14100,14100,14100,14100,0
|
|
20240216,163000,374666690,14100,14100,14100,14100,0
|
|
20240216,162900,374666690,14100,14100,14100,14100,0
|
|
20240216,162800,374666690,14100,14100,14100,14100,0
|
|
20240216,162700,374666690,14100,14100,14100,14100,0
|
|
20240216,162600,374666690,14100,14100,14100,14100,0
|
|
20240216,162500,374666690,14100,14100,14100,14100,0
|
|
20240216,162400,374666690,14100,14100,14100,14100,0
|
|
20240216,162300,374666690,14100,14100,14100,14100,0
|
|
20240216,162200,374666690,14100,14100,14100,14100,0
|
|
20240216,162100,374666690,14100,14100,14100,14100,0
|
|
20240216,162000,374666690,14100,14100,14100,14100,0
|
|
20240216,161900,374666690,14100,14100,14100,14100,0
|
|
20240216,161800,374666690,14100,14100,14100,14100,0
|
|
20240216,161700,374666690,14100,14100,14100,14100,0
|
|
20240216,161600,374666690,14100,14100,14100,14100,0
|
|
20240216,161500,374666690,14100,14100,14100,14100,0
|
|
20240216,161400,374666690,14100,14100,14100,14100,0
|
|
20240216,161300,374666690,14100,14100,14100,14100,0
|
|
20240216,161200,374666690,14100,14100,14100,14100,0
|
|
20240216,161100,374666690,14100,14100,14100,14100,518
|
|
20240216,161000,374666690,14100,14100,14100,14100,0
|
|
20240216,160900,374666690,14100,14100,14100,14100,0
|
|
20240216,160800,374666690,14100,14100,14100,14100,0
|
|
20240216,160700,374666690,14100,14100,14100,14100,0
|
|
20240216,160600,374666690,14100,14100,14100,14100,0
|
|
20240216,160500,374666690,14100,14100,14100,14100,0
|
|
20240216,160400,374666690,14100,14100,14100,14100,0
|
|
20240216,160300,374666690,14100,14100,14100,14100,0
|
|
20240216,160200,374666690,14100,14100,14100,14100,0
|
|
20240216,160100,374666690,14100,14100,14100,14100,0
|
|
20240216,160000,374666690,14100,14100,14100,14100,0
|
|
20240216,155900,374666690,14100,14100,14100,14100,0
|
|
20240216,155800,374666690,14100,14100,14100,14100,0
|
|
20240216,155700,374666690,14100,14100,14100,14100,0
|
|
20240216,155600,374666690,14100,14100,14100,14100,0
|
|
20240216,155500,374666690,14100,14100,14100,14100,0
|
|
20240216,155400,374666690,14100,14100,14100,14100,0
|
|
20240216,155300,374666690,14100,14100,14100,14100,0
|
|
20240216,155200,374666690,14100,14100,14100,14100,0
|
|
20240216,155100,374666690,14100,14100,14100,14100,0
|
|
20240216,155000,374666690,14100,14100,14100,14100,0
|
|
20240216,154900,374666690,14100,14100,14100,14100,0
|
|
20240216,154800,374666690,14100,14100,14100,14100,0
|
|
20240216,154700,374666690,14100,14100,14100,14100,0
|
|
20240216,154600,374666690,14100,14100,14100,14100,0
|
|
20240216,154500,374666690,14100,14100,14100,14100,0
|
|
20240216,154400,374666690,14100,14100,14100,14100,0
|
|
20240216,154300,374666690,14100,14100,14100,14100,0
|
|
20240216,154200,374666690,14100,14100,14100,14100,0
|
|
20240216,154100,374666690,14100,14100,14100,14100,518
|
|
20240216,154000,374666690,14100,14100,14100,14100,0
|
|
20240216,153900,374666690,14100,14100,14100,14100,0
|
|
20240216,153800,374666690,14100,14100,14100,14100,0
|
|
20240216,153700,374666690,14100,14100,14100,14100,0
|
|
20240216,153600,374666690,14100,14100,14100,14100,0
|
|
20240216,153500,374666690,14100,14100,14100,14100,0
|
|
20240216,153400,374666690,14100,14100,14100,14100,0
|
|
20240216,153300,374666690,14100,14100,14100,14100,0
|
|
20240216,153200,374666690,14100,14100,14100,14100,0
|
|
20240216,153100,374666690,14100,14100,14100,14100,0
|
|
20240216,153000,374666690,14100,14100,14100,14100,518
|
|
20240216,152900,367362890,14090,14090,14090,14090,0
|
|
20240216,152800,367362890,14090,14090,14090,14090,0
|
|
20240216,152700,367362890,14090,14090,14090,14090,0
|
|
20240216,152600,367362890,14090,14090,14090,14090,0
|
|
20240216,152500,367362890,14090,14090,14090,14090,0
|
|
20240216,152400,367362890,14090,14090,14090,14090,0
|
|
20240216,152300,367362890,14090,14090,14090,14090,0
|
|
20240216,152200,367362890,14090,14090,14090,14090,0
|
|
20240216,152100,367362890,14090,14090,14090,14090,0
|
|
20240216,152000,367362890,14090,14090,14090,14090,0
|
|
20240216,151900,367362890,14090,14090,14090,14090,1
|
|
20240216,151800,367348800,14010,14010,14010,14010,200
|
|
20240216,151700,364546800,14090,14090,14090,14090,0
|
|
20240216,151600,364546800,14090,14020,14090,14010,105
|
|
20240216,151500,363075130,14090,14090,14090,14090,0
|
|
20240216,151400,363075130,14090,14090,14090,14090,5
|
|
20240216,151300,363004680,14010,14010,14010,14010,0
|
|
20240216,151200,363004680,14010,14010,14010,14010,4
|
|
20240216,151100,362948640,14010,14010,14010,14010,0
|
|
20240216,151000,362948640,14010,14010,14010,14010,76
|
|
20240216,150900,361883880,14010,14010,14010,14010,24
|
|
20240216,150800,361547640,14010,14010,14010,14010,1
|
|
20240216,150700,361533630,14010,14030,14030,14010,48
|
|
20240216,150600,360861060,14050,14050,14050,14050,101
|
|
20240216,150500,359442010,14050,14040,14050,14030,29
|
|
20240216,150400,359034590,14040,14070,14070,14040,239
|
|
20240216,150300,355674880,14060,14060,14060,14060,2
|
|
20240216,150200,355646760,14060,14070,14070,14060,67
|
|
20240216,150100,354704090,14090,14090,14090,14090,2
|
|
20240216,150000,354675910,14070,14070,14070,14070,1
|
|
20240216,145900,354661840,14070,14070,14070,14070,0
|
|
20240216,145800,354661840,14070,14070,14070,14070,0
|
|
20240216,145700,354661840,14070,14070,14070,14070,0
|
|
20240216,145600,354661840,14070,14070,14070,14070,1
|
|
20240216,145500,354647770,14070,14070,14070,14070,0
|
|
20240216,145400,354647770,14070,14070,14070,14070,0
|
|
20240216,145300,354647770,14070,14070,14070,14070,0
|
|
20240216,145200,354647770,14070,14070,14070,14070,0
|
|
20240216,145100,354647770,14070,14070,14070,14070,0
|
|
20240216,145000,354647770,14070,14070,14070,14070,0
|
|
20240216,144900,354647770,14070,14070,14070,14070,0
|
|
20240216,144800,354647770,14070,14070,14070,14070,1
|
|
20240216,144700,354633700,14070,14070,14070,14070,0
|
|
20240216,144600,354633700,14070,14070,14070,14070,0
|
|
20240216,144500,354633700,14070,14070,14070,14070,0
|
|
20240216,144400,354633700,14070,14070,14070,14070,0
|
|
20240216,144300,354633700,14070,14070,14070,14070,4
|
|
20240216,144200,354577420,14070,14070,14070,14070,0
|
|
20240216,144100,354577420,14070,14070,14070,14070,0
|
|
20240216,144000,354577420,14070,14070,14070,14070,96
|
|
20240216,143900,353226700,14070,14070,14070,14070,168
|
|
20240216,143800,350862940,14080,14080,14080,14080,4
|
|
20240216,143700,350806620,14100,14100,14100,14100,0
|
|
20240216,143600,350806620,14100,14100,14100,14100,1
|
|
20240216,143500,350792520,14090,14090,14090,14090,0
|
|
20240216,143400,350792520,14090,14090,14090,14090,2
|
|
20240216,143300,350764340,14100,14100,14100,14100,6
|
|
20240216,143200,350679740,14110,14110,14110,14110,1
|
|
20240216,143100,350665630,14150,14150,14150,14150,0
|
|
20240216,143000,350665630,14150,14150,14150,14150,0
|
|
20240216,142900,350665630,14150,14150,14150,14150,1
|
|
20240216,142800,350651480,14140,14100,14140,14100,68
|
|
20240216,142700,349690310,14100,14070,14100,14070,77
|
|
20240216,142600,348606740,14070,14080,14080,14070,76
|
|
20240216,142500,347537400,14110,14110,14110,14110,0
|
|
20240216,142400,347537400,14110,14110,14110,14110,0
|
|
20240216,142300,347537400,14110,14110,14110,14110,0
|
|
20240216,142200,347537400,14110,14110,14110,14110,0
|
|
20240216,142100,347537400,14110,14110,14110,14110,6
|
|
20240216,142000,347452740,14110,14110,14110,14110,0
|
|
20240216,141900,347452740,14110,14110,14110,14110,0
|
|
20240216,141800,347452740,14110,14110,14110,14110,1
|
|
20240216,141700,347438630,14070,14070,14070,14070,0
|
|
20240216,141600,347438630,14070,14100,14110,14070,296
|
|
20240216,141500,343273390,14110,14110,14110,14110,0
|
|
20240216,141400,343273390,14110,14110,14110,14110,1
|
|
20240216,141300,343259280,14110,14110,14110,14110,0
|
|
20240216,141200,343259280,14110,14110,14110,14110,0
|
|
20240216,141100,343259280,14110,14110,14110,14110,1
|
|
20240216,141000,343245170,14110,14110,14110,14110,2
|
|
20240216,140900,343216950,14110,14110,14110,14110,0
|
|
20240216,140800,343216950,14110,14130,14130,14110,3
|
|
20240216,140700,343174600,14110,14110,14110,14110,280
|
|
20240216,140600,339223800,14110,14110,14110,14110,0
|
|
20240216,140500,339223800,14110,14110,14110,14110,0
|
|
20240216,140400,339223800,14110,14110,14110,14110,47
|
|
20240216,140300,338560630,14110,14110,14110,14110,50
|
|
20240216,140200,337855130,14130,14130,14130,14130,2
|
|
20240216,140100,337826870,14110,14110,14110,14110,27
|
|
20240216,140000,337445900,14130,14130,14130,14130,0
|
|
20240216,135900,337445900,14130,14130,14130,14130,1
|
|
20240216,135800,337431770,14100,14100,14100,14100,0
|
|
20240216,135700,337431770,14100,14080,14100,14080,807
|
|
20240216,135600,326053950,14080,14050,14080,14050,659
|
|
20240216,135500,316790650,14050,14040,14050,14040,220
|
|
20240216,135400,313701650,14000,14020,14020,14000,333
|
|
20240216,135300,309039610,14040,14040,14050,14040,518
|
|
20240216,135200,301762090,14050,14050,14050,14050,0
|
|
20240216,135100,301762090,14050,14050,14050,14050,0
|
|
20240216,135000,301762090,14050,14050,14050,14050,13
|
|
20240216,134900,301579440,14030,14030,14030,14030,1
|
|
20240216,134800,301565410,14050,14040,14050,14040,2
|
|
20240216,134700,301537320,13990,13990,13990,13990,2
|
|
20240216,134600,301509340,13990,14000,14000,13990,56
|
|
20240216,134500,300725370,14000,14000,14000,14000,0
|
|
20240216,134400,300725370,14000,14000,14000,14000,50
|
|
20240216,134300,300025370,13990,13990,13990,13980,22
|
|
20240216,134200,299717630,14000,14020,14020,14000,128
|
|
20240216,134100,297924330,14060,14060,14060,14060,0
|
|
20240216,134000,297924330,14060,14060,14060,14060,0
|
|
20240216,133900,297924330,14060,14060,14060,14060,0
|
|
20240216,133800,297924330,14060,14060,14060,14060,10
|
|
20240216,133700,297783730,14060,14060,14060,14060,0
|
|
20240216,133600,297783730,14060,14060,14060,14060,0
|
|
20240216,133500,297783730,14060,14060,14060,14060,1
|
|
20240216,133400,297769670,14060,14060,14060,14060,8
|
|
20240216,133300,297657190,14020,14020,14020,14020,30
|
|
20240216,133200,297236590,14060,14060,14060,14060,0
|
|
20240216,133100,297236590,14060,14060,14060,14060,10
|
|
20240216,133000,297095990,14050,14050,14050,14050,0
|
|
20240216,132900,297095990,14050,14030,14050,14020,30
|
|
20240216,132800,296675020,14040,14040,14040,14040,10
|
|
20240216,132700,296534620,14070,14060,14070,14060,21
|
|
20240216,132600,296239350,14070,14070,14070,14070,0
|
|
20240216,132500,296239350,14070,14030,14070,14030,946
|
|
20240216,132400,282955110,14030,14030,14030,14030,0
|
|
20240216,132300,282955110,14030,14030,14030,14030,2
|
|
20240216,132200,282927050,14020,14000,14020,14000,181
|
|
20240216,132100,280389620,14000,14000,14000,14000,1
|
|
20240216,132000,280375620,14000,14010,14010,14000,48
|
|
20240216,131900,279703570,14010,14010,14010,14010,3
|
|
20240216,131800,279661540,14010,14010,14010,14010,11
|
|
20240216,131700,279507430,14010,14010,14010,14010,1
|
|
20240216,131600,279493420,14020,14020,14020,14020,0
|
|
20240216,131500,279493420,14020,13970,14020,13970,306
|
|
20240216,131400,275203650,13960,13960,13960,13960,0
|
|
20240216,131300,275203650,13960,13960,13960,13960,0
|
|
20240216,131200,275203650,13960,13960,13960,13960,0
|
|
20240216,131100,275203650,13960,13960,13960,13960,0
|
|
20240216,131000,275203650,13960,13970,13970,13960,469
|
|
20240216,130900,268651740,13970,13970,13970,13970,44
|
|
20240216,130800,268037060,14020,13980,14020,13980,5
|
|
20240216,130700,267967060,13970,13970,13970,13970,5
|
|
20240216,130600,267897210,13970,13970,13970,13960,150
|
|
20240216,130500,265801720,13970,13970,13970,13970,1
|
|
20240216,130400,265787750,13960,13960,13960,13960,2
|
|
20240216,130300,265759830,14010,14010,14010,14010,0
|
|
20240216,130200,265759830,14010,14010,14010,14010,0
|
|
20240216,130100,265759830,14010,13900,14010,13900,212
|
|
20240216,130000,262791140,14010,13940,14010,13940,884
|
|
20240216,125900,250423630,13950,13900,13950,13900,100
|
|
20240216,125800,249029210,13890,13890,13890,13890,0
|
|
20240216,125700,249029210,13890,13890,13890,13890,7
|
|
20240216,125600,248931980,13890,13890,13890,13890,2
|
|
20240216,125500,248904200,13890,13890,13890,13890,2
|
|
20240216,125400,248876420,13890,13900,13900,13890,60
|
|
20240216,125300,248042440,13900,13900,13900,13900,0
|
|
20240216,125200,248042440,13900,13900,13900,13900,3
|
|
20240216,125100,248000740,13920,13900,13920,13900,4
|
|
20240216,125000,247945110,13910,13920,13920,13910,76
|
|
20240216,124900,246887270,13920,13920,13920,13920,1
|
|
20240216,124800,246873350,13920,13920,13920,13920,1
|
|
20240216,124700,246859430,13990,13990,13990,13990,1
|
|
20240216,124600,246845440,13920,13930,13930,13920,48
|
|
20240216,124500,246176830,14010,13980,14010,13980,4
|
|
20240216,124400,246120860,14000,13900,14000,13900,37
|
|
20240216,124300,245604400,13890,13880,13890,13880,2
|
|
20240216,124200,245576630,13870,13870,13870,13870,0
|
|
20240216,124100,245576630,13870,13870,13870,13870,0
|
|
20240216,124000,245576630,13870,13870,13870,13870,0
|
|
20240216,123900,245576630,13870,13870,13870,13870,0
|
|
20240216,123800,245576630,13870,13870,13870,13870,1
|
|
20240216,123700,245562760,13860,13860,13860,13860,0
|
|
20240216,123600,245562760,13860,13860,13860,13860,0
|
|
20240216,123500,245562760,13860,13850,13860,13850,2
|
|
20240216,123400,245535050,13840,13840,13840,13840,1
|
|
20240216,123300,245521210,13830,13830,13830,13830,0
|
|
20240216,123200,245521210,13830,13830,13830,13830,3
|
|
20240216,123100,245479720,13840,13850,13850,13830,503
|
|
20240216,123000,238517670,13850,13850,13850,13850,5
|
|
20240216,122900,238448420,13850,13850,13850,13850,3
|
|
20240216,122800,238406870,13850,13850,13850,13850,10
|
|
20240216,122700,238268370,13850,13850,13850,13850,0
|
|
20240216,122600,238268370,13850,13850,13850,13850,1
|
|
20240216,122500,238254520,13840,13840,13840,13840,1
|
|
20240216,122400,238240680,13840,13840,13840,13840,0
|
|
20240216,122300,238240680,13840,13840,13840,13840,2
|
|
20240216,122200,238213000,13840,13830,13840,13830,2
|
|
20240216,122100,238185330,13830,13830,13830,13830,31
|
|
20240216,122000,237756600,13830,13840,13840,13830,16
|
|
20240216,121900,237535180,13860,13860,13860,13850,191
|
|
20240216,121800,234888590,13860,13860,13860,13860,31
|
|
20240216,121700,234458930,13860,13880,13880,13860,201
|
|
20240216,121600,231671490,13890,13900,13900,13890,7
|
|
20240216,121500,231574220,13900,13910,13910,13900,261
|
|
20240216,121400,227945570,13910,13930,13930,13910,404
|
|
20240216,121300,222318320,13930,13940,13940,13930,41
|
|
20240216,121200,221747010,13930,13990,13990,13930,583
|
|
20240216,121100,213614430,14010,13950,14010,13950,41
|
|
20240216,121000,213040260,13960,13960,13960,13960,61
|
|
20240216,120900,212188700,14010,14010,14010,14010,1
|
|
20240216,120800,212174690,14020,14020,14020,14020,32
|
|
20240216,120700,211726050,13950,13950,13950,13950,0
|
|
20240216,120600,211726050,13950,13950,13950,13950,1
|
|
20240216,120500,211712100,13950,13950,13950,13950,0
|
|
20240216,120400,211712100,13950,13950,13950,13950,0
|
|
20240216,120300,211712100,13950,13950,13950,13950,500
|
|
20240216,120200,204737100,13950,13950,13950,13950,0
|
|
20240216,120100,204737100,13950,13950,13950,13950,1
|
|
20240216,120000,204723150,13950,13950,13950,13950,7
|
|
20240216,115900,204625500,13950,13970,13970,13950,8
|
|
20240216,115800,204513870,13950,13950,13950,13950,0
|
|
20240216,115700,204513870,13950,13950,13950,13950,0
|
|
20240216,115600,204513870,13950,13950,13950,13950,0
|
|
20240216,115500,204513870,13950,13970,13970,13950,650
|
|
20240216,115400,195443870,14020,14020,14020,14020,0
|
|
20240216,115300,195443870,14020,14020,14020,14020,0
|
|
20240216,115200,195443870,14020,14020,14020,14020,0
|
|
20240216,115100,195443870,14020,14020,14020,14020,0
|
|
20240216,115000,195443870,14020,14020,14020,14020,0
|
|
20240216,114900,195443870,14020,14020,14020,14020,31
|
|
20240216,114800,195009250,14020,13960,14020,13960,20
|
|
20240216,114700,194729100,13970,13970,13970,13970,0
|
|
20240216,114600,194729100,13970,13980,13980,13970,118
|
|
20240216,114500,193080600,13980,13980,13980,13980,1
|
|
20240216,114400,193066620,13990,13990,13990,13990,20
|
|
20240216,114300,192786820,14040,14040,14040,14040,0
|
|
20240216,114200,192786820,14040,14040,14040,14040,0
|
|
20240216,114100,192786820,14040,14040,14040,14040,0
|
|
20240216,114000,192786820,14040,14040,14040,14040,0
|
|
20240216,113900,192786820,14040,14040,14040,14040,0
|
|
20240216,113800,192786820,14040,14040,14040,14040,0
|
|
20240216,113700,192786820,14040,14000,14040,14000,14
|
|
20240216,113600,192590780,14000,14000,14000,14000,0
|
|
20240216,113500,192590780,14000,14000,14000,14000,0
|
|
20240216,113400,192590780,14000,14000,14000,14000,0
|
|
20240216,113300,192590780,14000,14000,14000,14000,1
|
|
20240216,113200,192576780,14000,14000,14000,14000,271
|
|
20240216,113100,188782780,14000,14000,14000,14000,0
|
|
20240216,113000,188782780,14000,14000,14000,14000,0
|
|
20240216,112900,188782780,14000,14000,14000,14000,0
|
|
20240216,112800,188782780,14000,14010,14010,14000,5
|
|
20240216,112700,188712770,14040,14040,14040,14040,0
|
|
20240216,112600,188712770,14040,14040,14040,14040,0
|
|
20240216,112500,188712770,14040,14040,14040,14040,4
|
|
20240216,112400,188656610,14030,14030,14030,14030,0
|
|
20240216,112300,188656610,14030,14030,14030,14030,2
|
|
20240216,112200,188628550,14040,14040,14040,14040,0
|
|
20240216,112100,188628550,14040,14040,14040,14040,0
|
|
20240216,112000,188628550,14040,14040,14040,14040,0
|
|
20240216,111900,188628550,14040,14040,14040,14040,5
|
|
20240216,111800,188558350,14040,14040,14040,14040,0
|
|
20240216,111700,188558350,14040,14040,14040,14040,1
|
|
20240216,111600,188544310,14040,14040,14040,14040,2
|
|
20240216,111500,188516230,14040,14040,14040,14040,26
|
|
20240216,111400,188151190,14020,14020,14020,14020,18
|
|
20240216,111300,187898830,14000,14000,14000,14000,0
|
|
20240216,111200,187898830,14000,13970,14000,13970,274
|
|
20240216,111100,184069980,14000,14040,14040,13980,446
|
|
20240216,111000,177826340,14040,14040,14040,14040,0
|
|
20240216,110900,177826340,14040,14040,14040,14040,27
|
|
20240216,110800,177447260,14040,14040,14040,14040,0
|
|
20240216,110700,177447260,14040,14040,14040,14040,0
|
|
20240216,110600,177447260,14040,14040,14040,14040,5
|
|
20240216,110500,177377060,14040,14040,14040,14040,2
|
|
20240216,110400,177348980,14050,14050,14050,14050,0
|
|
20240216,110300,177348980,14050,14050,14050,14050,0
|
|
20240216,110200,177348980,14050,14050,14050,14050,2
|
|
20240216,110100,177320880,14050,14050,14050,14050,0
|
|
20240216,110000,177320880,14050,14050,14050,14050,0
|
|
20240216,105900,177320880,14050,14050,14050,14050,20
|
|
20240216,105800,177039880,14050,14030,14050,14030,20
|
|
20240216,105700,176759260,14060,14000,14060,14000,6
|
|
20240216,105600,176675060,14010,14050,14050,14010,517
|
|
20240216,105500,169411530,14060,14060,14060,14060,0
|
|
20240216,105400,169411530,14060,14060,14060,14060,0
|
|
20240216,105300,169411530,14060,14060,14060,14060,1
|
|
20240216,105200,169397470,14060,14060,14060,14060,0
|
|
20240216,105100,169397470,14060,14060,14060,14060,0
|
|
20240216,105000,169397470,14060,14060,14060,14060,0
|
|
20240216,104900,169397470,14060,14060,14060,14060,0
|
|
20240216,104800,169397470,14060,14060,14060,14060,0
|
|
20240216,104700,169397470,14060,14060,14060,14060,0
|
|
20240216,104600,169397470,14060,14060,14060,14060,1
|
|
20240216,104500,169383410,14050,14050,14050,14050,27
|
|
20240216,104400,169004060,14030,14030,14030,14030,0
|
|
20240216,104300,169004060,14030,14030,14030,14030,0
|
|
20240216,104200,169004060,14030,14000,14030,14000,29
|
|
20240216,104100,168597970,14000,13950,14000,13930,115
|
|
20240216,104000,166993290,13960,13970,13970,13960,401
|
|
20240216,103900,161394740,13960,13960,13960,13960,0
|
|
20240216,103800,161394740,13960,13960,13960,13960,0
|
|
20240216,103700,161394740,13960,14050,14060,13960,35
|
|
20240216,103600,160905740,13940,14050,14050,13940,50
|
|
20240216,103500,160207660,14060,14060,14060,14060,0
|
|
20240216,103400,160207660,14060,14050,14060,14050,4
|
|
20240216,103300,160151450,14050,14010,14050,14010,7
|
|
20240216,103200,160053160,14000,14000,14000,14000,93
|
|
20240216,103100,158751160,13970,13970,13970,13970,0
|
|
20240216,103000,158751160,13970,13970,13970,13970,0
|
|
20240216,102900,158751160,13970,13970,13970,13970,35
|
|
20240216,102800,158262210,13970,14020,14020,13970,298
|
|
20240216,102700,154097200,14000,14000,14000,14000,0
|
|
20240216,102600,154097200,14000,14000,14000,14000,0
|
|
20240216,102500,154097200,14000,14000,14000,14000,70
|
|
20240216,102400,153117200,14060,14060,14060,14060,0
|
|
20240216,102300,153117200,14060,14060,14060,14060,0
|
|
20240216,102200,153117200,14060,14060,14060,14060,0
|
|
20240216,102100,153117200,14060,14060,14060,14060,3
|
|
20240216,102000,153075020,13980,13980,13980,13980,13
|
|
20240216,101900,152893280,13970,13970,13970,13970,0
|
|
20240216,101800,152893280,13970,14010,14010,13970,66
|
|
20240216,101700,151969460,14000,14000,14000,14000,60
|
|
20240216,101600,151129460,14000,14050,14050,14000,800
|
|
20240216,101500,139923680,14050,14060,14060,14050,15
|
|
20240216,101400,139712860,14070,14070,14070,14070,0
|
|
20240216,101300,139712860,14070,14080,14080,14070,16
|
|
20240216,101200,139487700,14100,14100,14100,14100,0
|
|
20240216,101100,139487700,14100,14100,14100,14100,0
|
|
20240216,101000,139487700,14100,14100,14100,14100,0
|
|
20240216,100900,139487700,14100,14100,14100,14100,0
|
|
20240216,100800,139487700,14100,14100,14100,14100,0
|
|
20240216,100700,139487700,14100,14090,14100,14080,5
|
|
20240216,100600,139417250,14100,14100,14100,14100,4
|
|
20240216,100500,139360850,14100,14120,14120,14100,71
|
|
20240216,100400,138358710,14180,14180,14180,14180,0
|
|
20240216,100300,138358710,14180,14180,14180,14180,1
|
|
20240216,100200,138344530,14120,14120,14120,14120,12
|
|
20240216,100100,138175090,14120,14120,14120,14120,3
|
|
20240216,100000,138132730,14190,14190,14190,14190,3
|
|
20240216,095900,138090160,14120,14120,14120,14120,95
|
|
20240216,095800,136748760,14190,14190,14190,14190,0
|
|
20240216,095700,136748760,14190,14110,14190,14110,90
|
|
20240216,095600,135478500,14060,14060,14060,14060,0
|
|
20240216,095500,135478500,14060,14060,14060,14060,201
|
|
20240216,095400,132652440,14060,14060,14060,14060,100
|
|
20240216,095300,131246440,14070,14070,14070,14070,0
|
|
20240216,095200,131246440,14070,14070,14070,14070,0
|
|
20240216,095100,131246440,14070,14100,14100,14070,579
|
|
20240216,095000,123089180,14110,14130,14130,14110,27
|
|
20240216,094900,122708150,14140,14140,14140,14140,74
|
|
20240216,094800,121661790,14210,14210,14210,14210,0
|
|
20240216,094700,121661790,14210,14210,14210,14210,2
|
|
20240216,094600,121633370,14200,14190,14200,14190,343
|
|
20240216,094500,116764110,14190,14190,14190,14190,0
|
|
20240216,094400,116764110,14190,14190,14190,14190,0
|
|
20240216,094300,116764110,14190,14190,14190,14190,0
|
|
20240216,094200,116764110,14190,14190,14190,14190,0
|
|
20240216,094100,116764110,14190,14190,14190,14190,3
|
|
20240216,094000,116721540,14110,14110,14110,14110,90
|
|
20240216,093900,115451640,14120,14120,14120,14120,200
|
|
20240216,093800,112627640,14120,14120,14120,14120,28
|
|
20240216,093700,112232280,14130,14140,14140,14130,272
|
|
20240216,093600,108388910,14140,14160,14160,14140,200
|
|
20240216,093500,105560400,14190,14190,14190,14190,1
|
|
20240216,093400,105546210,14190,14200,14200,14190,102
|
|
20240216,093300,104097860,14200,14200,14200,14200,0
|
|
20240216,093200,104097860,14200,14200,14200,14200,7
|
|
20240216,093100,103998460,14200,14200,14200,14200,0
|
|
20240216,093000,103998460,14200,14200,14200,14190,277
|
|
20240216,092900,100065100,14200,14210,14210,14200,230
|
|
20240216,092800,96797100,14220,14260,14260,14220,93
|
|
20240216,092700,95474520,14260,14250,14260,14250,105
|
|
20240216,092600,93978220,14240,14260,14270,14240,106
|
|
20240216,092500,92467450,14260,14150,14260,14140,372
|
|
20240216,092400,87176430,14220,14180,14220,14180,1142
|
|
20240216,092300,70959430,14180,14180,14180,14180,26
|
|
20240216,092200,70590750,14110,14110,14110,14110,0
|
|
20240216,092100,70590750,14110,14110,14110,14110,35
|
|
20240216,092000,70096900,14090,14090,14090,14090,2
|
|
20240216,091900,70068720,14090,14090,14090,14090,50
|
|
20240216,091800,69364220,14090,14170,14170,14090,350
|
|
20240216,091700,64426560,14210,14210,14210,14210,0
|
|
20240216,091600,64426560,14210,14210,14210,14210,1
|
|
20240216,091500,64412350,14170,14160,14170,14160,106
|
|
20240216,091400,62910530,14160,14160,14160,14160,0
|
|
20240216,091300,62910530,14160,14160,14160,14160,14
|
|
20240216,091200,62712290,14170,14170,14170,14170,0
|
|
20240216,091100,62712290,14170,14170,14170,14170,2
|
|
20240216,091000,62683950,14160,14150,14160,14120,123
|
|
20240216,090900,60942760,14150,14130,14150,14130,265
|
|
20240216,090800,57193940,14120,14150,14150,14120,77
|
|
20240216,090700,56105020,14150,14120,14150,14120,522
|
|
20240216,090600,48719620,14160,14170,14170,14140,12
|
|
20240216,090500,48549700,14240,14240,14240,14240,30
|
|
20240216,090400,48122500,14240,14240,14240,14240,0
|
|
20240216,090300,48122500,14240,14200,14240,14200,42
|
|
20240216,090200,47525540,14200,14090,14210,14090,327
|
|
20240216,090100,42899180,14090,14070,14090,14070,409
|
|
20240216,090000,37137410,14070,14100,14100,14070,2639
|