704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204100,531196070,14160,14160,14160,14160,585
|
|
20240219,204000,531196070,14160,14160,14160,14160,0
|
|
20240219,203900,531196070,14160,14160,14160,14160,0
|
|
20240219,203800,531196070,14160,14160,14160,14160,0
|
|
20240219,203700,531196070,14160,14160,14160,14160,0
|
|
20240219,203600,531196070,14160,14160,14160,14160,0
|
|
20240219,203500,531196070,14160,14160,14160,14160,0
|
|
20240219,203400,531196070,14160,14160,14160,14160,0
|
|
20240219,203300,531196070,14160,14160,14160,14160,0
|
|
20240219,203200,531196070,14160,14160,14160,14160,0
|
|
20240219,203100,531196070,14160,14160,14160,14160,0
|
|
20240219,203000,531196070,14160,14160,14160,14160,0
|
|
20240219,202900,531196070,14160,14160,14160,14160,0
|
|
20240219,202800,531196070,14160,14160,14160,14160,0
|
|
20240219,202700,531196070,14160,14160,14160,14160,0
|
|
20240219,202600,531196070,14160,14160,14160,14160,0
|
|
20240219,202500,531196070,14160,14160,14160,14160,0
|
|
20240219,202400,531196070,14160,14160,14160,14160,0
|
|
20240219,202300,531196070,14160,14160,14160,14160,0
|
|
20240219,202200,531196070,14160,14160,14160,14160,0
|
|
20240219,202100,531196070,14160,14160,14160,14160,0
|
|
20240219,202000,531196070,14160,14160,14160,14160,0
|
|
20240219,201900,531196070,14160,14160,14160,14160,0
|
|
20240219,201800,531196070,14160,14160,14160,14160,0
|
|
20240219,201700,531196070,14160,14160,14160,14160,0
|
|
20240219,201600,531196070,14160,14160,14160,14160,0
|
|
20240219,201500,531196070,14160,14160,14160,14160,0
|
|
20240219,201400,531196070,14160,14160,14160,14160,0
|
|
20240219,201300,531196070,14160,14160,14160,14160,0
|
|
20240219,201200,531196070,14160,14160,14160,14160,0
|
|
20240219,201100,531196070,14160,14160,14160,14160,585
|
|
20240219,201000,531196070,14160,14160,14160,14160,0
|
|
20240219,200900,531196070,14160,14160,14160,14160,0
|
|
20240219,200800,531196070,14160,14160,14160,14160,0
|
|
20240219,200700,531196070,14160,14160,14160,14160,0
|
|
20240219,200600,531196070,14160,14160,14160,14160,0
|
|
20240219,200500,531196070,14160,14160,14160,14160,0
|
|
20240219,200400,531196070,14160,14160,14160,14160,0
|
|
20240219,200300,531196070,14160,14160,14160,14160,0
|
|
20240219,200200,531196070,14160,14160,14160,14160,0
|
|
20240219,200100,531196070,14160,14160,14160,14160,0
|
|
20240219,200000,531196070,14160,14160,14160,14160,0
|
|
20240219,195900,531196070,14160,14160,14160,14160,0
|
|
20240219,195800,531196070,14160,14160,14160,14160,0
|
|
20240219,195700,531196070,14160,14160,14160,14160,0
|
|
20240219,195600,531196070,14160,14160,14160,14160,0
|
|
20240219,195500,531196070,14160,14160,14160,14160,0
|
|
20240219,195400,531196070,14160,14160,14160,14160,0
|
|
20240219,195300,531196070,14160,14160,14160,14160,0
|
|
20240219,195200,531196070,14160,14160,14160,14160,0
|
|
20240219,195100,531196070,14160,14160,14160,14160,0
|
|
20240219,195000,531196070,14160,14160,14160,14160,0
|
|
20240219,194900,531196070,14160,14160,14160,14160,0
|
|
20240219,194800,531196070,14160,14160,14160,14160,0
|
|
20240219,194700,531196070,14160,14160,14160,14160,0
|
|
20240219,194600,531196070,14160,14160,14160,14160,0
|
|
20240219,194500,531196070,14160,14160,14160,14160,0
|
|
20240219,194400,531196070,14160,14160,14160,14160,0
|
|
20240219,194300,531196070,14160,14160,14160,14160,0
|
|
20240219,194200,531196070,14160,14160,14160,14160,0
|
|
20240219,194100,531196070,14160,14160,14160,14160,585
|
|
20240219,194000,531196070,14160,14160,14160,14160,0
|
|
20240219,193900,531196070,14160,14160,14160,14160,0
|
|
20240219,193800,531196070,14160,14160,14160,14160,0
|
|
20240219,193700,531196070,14160,14160,14160,14160,0
|
|
20240219,193600,531196070,14160,14160,14160,14160,0
|
|
20240219,193500,531196070,14160,14160,14160,14160,0
|
|
20240219,193400,531196070,14160,14160,14160,14160,0
|
|
20240219,193300,531196070,14160,14160,14160,14160,0
|
|
20240219,193200,531196070,14160,14160,14160,14160,0
|
|
20240219,193100,531196070,14160,14160,14160,14160,0
|
|
20240219,193000,531196070,14160,14160,14160,14160,0
|
|
20240219,192900,531196070,14160,14160,14160,14160,0
|
|
20240219,192800,531196070,14160,14160,14160,14160,0
|
|
20240219,192700,531196070,14160,14160,14160,14160,0
|
|
20240219,192600,531196070,14160,14160,14160,14160,0
|
|
20240219,192500,531196070,14160,14160,14160,14160,0
|
|
20240219,192400,531196070,14160,14160,14160,14160,0
|
|
20240219,192300,531196070,14160,14160,14160,14160,0
|
|
20240219,192200,531196070,14160,14160,14160,14160,0
|
|
20240219,192100,531196070,14160,14160,14160,14160,0
|
|
20240219,192000,531196070,14160,14160,14160,14160,0
|
|
20240219,191900,531196070,14160,14160,14160,14160,0
|
|
20240219,191800,531196070,14160,14160,14160,14160,0
|
|
20240219,191700,531196070,14160,14160,14160,14160,0
|
|
20240219,191600,531196070,14160,14160,14160,14160,0
|
|
20240219,191500,531196070,14160,14160,14160,14160,0
|
|
20240219,191400,531196070,14160,14160,14160,14160,0
|
|
20240219,191300,531196070,14160,14160,14160,14160,0
|
|
20240219,191200,531196070,14160,14160,14160,14160,0
|
|
20240219,191100,531196070,14160,14160,14160,14160,585
|
|
20240219,191000,531196070,14160,14160,14160,14160,0
|
|
20240219,190900,531196070,14160,14160,14160,14160,0
|
|
20240219,190800,531196070,14160,14160,14160,14160,0
|
|
20240219,190700,531196070,14160,14160,14160,14160,0
|
|
20240219,190600,531196070,14160,14160,14160,14160,0
|
|
20240219,190500,531196070,14160,14160,14160,14160,0
|
|
20240219,190400,531196070,14160,14160,14160,14160,0
|
|
20240219,190300,531196070,14160,14160,14160,14160,0
|
|
20240219,190200,531196070,14160,14160,14160,14160,0
|
|
20240219,190100,531196070,14160,14160,14160,14160,0
|
|
20240219,190000,531196070,14160,14160,14160,14160,0
|
|
20240219,185900,531196070,14160,14160,14160,14160,0
|
|
20240219,185800,531196070,14160,14160,14160,14160,0
|
|
20240219,185700,531196070,14160,14160,14160,14160,0
|
|
20240219,185600,531196070,14160,14160,14160,14160,0
|
|
20240219,185500,531196070,14160,14160,14160,14160,0
|
|
20240219,185400,531196070,14160,14160,14160,14160,0
|
|
20240219,185300,531196070,14160,14160,14160,14160,0
|
|
20240219,185200,531196070,14160,14160,14160,14160,0
|
|
20240219,185100,531196070,14160,14160,14160,14160,0
|
|
20240219,185000,531196070,14160,14160,14160,14160,0
|
|
20240219,184900,531196070,14160,14160,14160,14160,0
|
|
20240219,184800,531196070,14160,14160,14160,14160,0
|
|
20240219,184700,531196070,14160,14160,14160,14160,0
|
|
20240219,184600,531196070,14160,14160,14160,14160,0
|
|
20240219,184500,531196070,14160,14160,14160,14160,0
|
|
20240219,184400,531196070,14160,14160,14160,14160,0
|
|
20240219,184300,531196070,14160,14160,14160,14160,0
|
|
20240219,184200,531196070,14160,14160,14160,14160,0
|
|
20240219,184100,531196070,14160,14160,14160,14160,585
|
|
20240219,184000,531196070,14160,14160,14160,14160,0
|
|
20240219,183900,531196070,14160,14160,14160,14160,0
|
|
20240219,183800,531196070,14160,14160,14160,14160,0
|
|
20240219,183700,531196070,14160,14160,14160,14160,0
|
|
20240219,183600,531196070,14160,14160,14160,14160,0
|
|
20240219,183500,531196070,14160,14160,14160,14160,0
|
|
20240219,183400,531196070,14160,14160,14160,14160,0
|
|
20240219,183300,531196070,14160,14160,14160,14160,0
|
|
20240219,183200,531196070,14160,14160,14160,14160,0
|
|
20240219,183100,531196070,14160,14160,14160,14160,0
|
|
20240219,183000,531196070,14160,14160,14160,14160,0
|
|
20240219,182900,531196070,14160,14160,14160,14160,0
|
|
20240219,182800,531196070,14160,14160,14160,14160,0
|
|
20240219,182700,531196070,14160,14160,14160,14160,0
|
|
20240219,182600,531196070,14160,14160,14160,14160,0
|
|
20240219,182500,531196070,14160,14160,14160,14160,0
|
|
20240219,182400,531196070,14160,14160,14160,14160,0
|
|
20240219,182300,531196070,14160,14160,14160,14160,0
|
|
20240219,182200,531196070,14160,14160,14160,14160,0
|
|
20240219,182100,531196070,14160,14160,14160,14160,0
|
|
20240219,182000,531196070,14160,14160,14160,14160,0
|
|
20240219,181900,531196070,14160,14160,14160,14160,0
|
|
20240219,181800,531196070,14160,14160,14160,14160,0
|
|
20240219,181700,531196070,14160,14160,14160,14160,0
|
|
20240219,181600,531196070,14160,14160,14160,14160,0
|
|
20240219,181500,531196070,14160,14160,14160,14160,0
|
|
20240219,181400,531196070,14160,14160,14160,14160,0
|
|
20240219,181300,531196070,14160,14160,14160,14160,0
|
|
20240219,181200,531196070,14160,14160,14160,14160,0
|
|
20240219,181100,531196070,14160,14160,14160,14160,585
|
|
20240219,181000,531196070,14160,14160,14160,14160,0
|
|
20240219,180900,531196070,14160,14160,14160,14160,0
|
|
20240219,180800,531196070,14160,14160,14160,14160,0
|
|
20240219,180700,531196070,14160,14160,14160,14160,0
|
|
20240219,180600,531196070,14160,14160,14160,14160,0
|
|
20240219,180500,531196070,14160,14160,14160,14160,0
|
|
20240219,180400,531196070,14160,14160,14160,14160,0
|
|
20240219,180300,531196070,14160,14160,14160,14160,0
|
|
20240219,180200,531196070,14160,14160,14160,14160,0
|
|
20240219,180100,531196070,14160,14160,14160,14160,0
|
|
20240219,180000,531196070,14160,14160,14160,14160,0
|
|
20240219,175900,531196070,14160,14160,14160,14160,0
|
|
20240219,175800,531196070,14160,14160,14160,14160,0
|
|
20240219,175700,531196070,14160,14160,14160,14160,0
|
|
20240219,175600,531196070,14160,14160,14160,14160,0
|
|
20240219,175500,531196070,14160,14160,14160,14160,0
|
|
20240219,175400,531196070,14160,14160,14160,14160,0
|
|
20240219,175300,531196070,14160,14160,14160,14160,0
|
|
20240219,175200,531196070,14160,14160,14160,14160,0
|
|
20240219,175100,531196070,14160,14160,14160,14160,0
|
|
20240219,175000,531196070,14160,14160,14160,14160,0
|
|
20240219,174900,531196070,14160,14160,14160,14160,0
|
|
20240219,174800,531196070,14160,14160,14160,14160,0
|
|
20240219,174700,531196070,14160,14160,14160,14160,0
|
|
20240219,174600,531196070,14160,14160,14160,14160,0
|
|
20240219,174500,531196070,14160,14160,14160,14160,0
|
|
20240219,174400,531196070,14160,14160,14160,14160,0
|
|
20240219,174300,531196070,14160,14160,14160,14160,0
|
|
20240219,174200,531196070,14160,14160,14160,14160,0
|
|
20240219,174100,531196070,14160,14160,14160,14160,585
|
|
20240219,174000,531196070,14160,14160,14160,14160,0
|
|
20240219,173900,531196070,14160,14160,14160,14160,0
|
|
20240219,173800,531196070,14160,14160,14160,14160,0
|
|
20240219,173700,531196070,14160,14160,14160,14160,0
|
|
20240219,173600,531196070,14160,14160,14160,14160,0
|
|
20240219,173500,531196070,14160,14160,14160,14160,0
|
|
20240219,173400,531196070,14160,14160,14160,14160,0
|
|
20240219,173300,531196070,14160,14160,14160,14160,0
|
|
20240219,173200,531196070,14160,14160,14160,14160,0
|
|
20240219,173100,531196070,14160,14160,14160,14160,0
|
|
20240219,173000,531196070,14160,14160,14160,14160,0
|
|
20240219,172900,531196070,14160,14160,14160,14160,0
|
|
20240219,172800,531196070,14160,14160,14160,14160,0
|
|
20240219,172700,531196070,14160,14160,14160,14160,0
|
|
20240219,172600,531196070,14160,14160,14160,14160,0
|
|
20240219,172500,531196070,14160,14160,14160,14160,0
|
|
20240219,172400,531196070,14160,14160,14160,14160,0
|
|
20240219,172300,531196070,14160,14160,14160,14160,0
|
|
20240219,172200,531196070,14160,14160,14160,14160,0
|
|
20240219,172100,531196070,14160,14160,14160,14160,0
|
|
20240219,172000,531196070,14160,14160,14160,14160,0
|
|
20240219,171900,531196070,14160,14160,14160,14160,0
|
|
20240219,171800,531196070,14160,14160,14160,14160,0
|
|
20240219,171700,531196070,14160,14160,14160,14160,0
|
|
20240219,171600,531196070,14160,14160,14160,14160,0
|
|
20240219,171500,531196070,14160,14160,14160,14160,0
|
|
20240219,171400,531196070,14160,14160,14160,14160,0
|
|
20240219,171300,531196070,14160,14160,14160,14160,0
|
|
20240219,171200,531196070,14160,14160,14160,14160,0
|
|
20240219,171100,531196070,14160,14160,14160,14160,585
|
|
20240219,171000,531196070,14160,14160,14160,14160,0
|
|
20240219,170900,531196070,14160,14160,14160,14160,0
|
|
20240219,170800,531196070,14160,14160,14160,14160,0
|
|
20240219,170700,531196070,14160,14160,14160,14160,0
|
|
20240219,170600,531196070,14160,14160,14160,14160,0
|
|
20240219,170500,531196070,14160,14160,14160,14160,0
|
|
20240219,170400,531196070,14160,14160,14160,14160,0
|
|
20240219,170300,531196070,14160,14160,14160,14160,0
|
|
20240219,170200,531196070,14160,14160,14160,14160,0
|
|
20240219,170100,531196070,14160,14160,14160,14160,0
|
|
20240219,170000,531196070,14160,14160,14160,14160,0
|
|
20240219,165900,531196070,14160,14160,14160,14160,0
|
|
20240219,165800,531196070,14160,14160,14160,14160,0
|
|
20240219,165700,531196070,14160,14160,14160,14160,0
|
|
20240219,165600,531196070,14160,14160,14160,14160,0
|
|
20240219,165500,531196070,14160,14160,14160,14160,0
|
|
20240219,165400,531196070,14160,14160,14160,14160,0
|
|
20240219,165300,531196070,14160,14160,14160,14160,0
|
|
20240219,165200,531196070,14160,14160,14160,14160,0
|
|
20240219,165100,531196070,14160,14160,14160,14160,0
|
|
20240219,165000,531196070,14160,14160,14160,14160,0
|
|
20240219,164900,531196070,14160,14160,14160,14160,0
|
|
20240219,164800,531196070,14160,14160,14160,14160,0
|
|
20240219,164700,531196070,14160,14160,14160,14160,0
|
|
20240219,164600,531196070,14160,14160,14160,14160,0
|
|
20240219,164500,531196070,14160,14160,14160,14160,0
|
|
20240219,164400,531196070,14160,14160,14160,14160,0
|
|
20240219,164300,531196070,14160,14160,14160,14160,0
|
|
20240219,164200,531196070,14160,14160,14160,14160,0
|
|
20240219,164100,531196070,14160,14160,14160,14160,585
|
|
20240219,164000,531196070,14160,14160,14160,14160,0
|
|
20240219,163900,531196070,14160,14160,14160,14160,0
|
|
20240219,163800,531196070,14160,14160,14160,14160,0
|
|
20240219,163700,531196070,14160,14160,14160,14160,0
|
|
20240219,163600,531196070,14160,14160,14160,14160,0
|
|
20240219,163500,531196070,14160,14160,14160,14160,0
|
|
20240219,163400,531196070,14160,14160,14160,14160,0
|
|
20240219,163300,531196070,14160,14160,14160,14160,0
|
|
20240219,163200,531196070,14160,14160,14160,14160,0
|
|
20240219,163100,531196070,14160,14160,14160,14160,0
|
|
20240219,163000,531196070,14160,14160,14160,14160,0
|
|
20240219,162900,531196070,14160,14160,14160,14160,0
|
|
20240219,162800,531196070,14160,14160,14160,14160,0
|
|
20240219,162700,531196070,14160,14160,14160,14160,0
|
|
20240219,162600,531196070,14160,14160,14160,14160,0
|
|
20240219,162500,531196070,14160,14160,14160,14160,0
|
|
20240219,162400,531196070,14160,14160,14160,14160,0
|
|
20240219,162300,531196070,14160,14160,14160,14160,0
|
|
20240219,162200,531196070,14160,14160,14160,14160,0
|
|
20240219,162100,531196070,14160,14160,14160,14160,0
|
|
20240219,162000,531196070,14160,14160,14160,14160,0
|
|
20240219,161900,531196070,14160,14160,14160,14160,0
|
|
20240219,161800,531196070,14160,14160,14160,14160,0
|
|
20240219,161700,531196070,14160,14160,14160,14160,0
|
|
20240219,161600,531196070,14160,14160,14160,14160,0
|
|
20240219,161500,531196070,14160,14160,14160,14160,0
|
|
20240219,161400,531196070,14160,14160,14160,14160,0
|
|
20240219,161300,531196070,14160,14160,14160,14160,0
|
|
20240219,161200,531196070,14160,14160,14160,14160,0
|
|
20240219,161100,531196070,14160,14160,14160,14160,585
|
|
20240219,161000,531196070,14160,14160,14160,14160,0
|
|
20240219,160900,531196070,14160,14160,14160,14160,0
|
|
20240219,160800,531196070,14160,14160,14160,14160,0
|
|
20240219,160700,531196070,14160,14160,14160,14160,0
|
|
20240219,160600,531196070,14160,14160,14160,14160,0
|
|
20240219,160500,531196070,14160,14160,14160,14160,0
|
|
20240219,160400,531196070,14160,14160,14160,14160,0
|
|
20240219,160300,531196070,14160,14160,14160,14160,0
|
|
20240219,160200,531196070,14160,14160,14160,14160,0
|
|
20240219,160100,531196070,14160,14160,14160,14160,0
|
|
20240219,160000,531196070,14160,14160,14160,14160,0
|
|
20240219,155900,531196070,14160,14160,14160,14160,0
|
|
20240219,155800,531196070,14160,14160,14160,14160,0
|
|
20240219,155700,531196070,14160,14160,14160,14160,0
|
|
20240219,155600,531196070,14160,14160,14160,14160,0
|
|
20240219,155500,531196070,14160,14160,14160,14160,0
|
|
20240219,155400,531196070,14160,14160,14160,14160,0
|
|
20240219,155300,531196070,14160,14160,14160,14160,0
|
|
20240219,155200,531196070,14160,14160,14160,14160,0
|
|
20240219,155100,531196070,14160,14160,14160,14160,0
|
|
20240219,155000,531196070,14160,14160,14160,14160,0
|
|
20240219,154900,531196070,14160,14160,14160,14160,0
|
|
20240219,154800,531196070,14160,14160,14160,14160,0
|
|
20240219,154700,531196070,14160,14160,14160,14160,0
|
|
20240219,154600,531196070,14160,14160,14160,14160,0
|
|
20240219,154500,531196070,14160,14160,14160,14160,0
|
|
20240219,154400,531196070,14160,14160,14160,14160,0
|
|
20240219,154300,531196070,14160,14160,14160,14160,0
|
|
20240219,154200,531196070,14160,14160,14160,14160,0
|
|
20240219,154100,531196070,14160,14160,14160,14160,585
|
|
20240219,154000,531196070,14160,14160,14160,14160,0
|
|
20240219,153900,531196070,14160,14160,14160,14160,0
|
|
20240219,153800,531196070,14160,14160,14160,14160,0
|
|
20240219,153700,531196070,14160,14160,14160,14160,0
|
|
20240219,153600,531196070,14160,14160,14160,14160,0
|
|
20240219,153500,531196070,14160,14160,14160,14160,0
|
|
20240219,153400,531196070,14160,14160,14160,14160,0
|
|
20240219,153300,531196070,14160,14160,14160,14160,0
|
|
20240219,153200,531196070,14160,14160,14160,14160,0
|
|
20240219,153100,531196070,14160,14160,14160,14160,0
|
|
20240219,153000,531196070,14160,14160,14160,14160,585
|
|
20240219,152900,522912470,14110,14110,14110,14110,0
|
|
20240219,152800,522912470,14110,14110,14110,14110,0
|
|
20240219,152700,522912470,14110,14110,14110,14110,0
|
|
20240219,152600,522912470,14110,14110,14110,14110,0
|
|
20240219,152500,522912470,14110,14110,14110,14110,0
|
|
20240219,152400,522912470,14110,14110,14110,14110,0
|
|
20240219,152300,522912470,14110,14110,14110,14110,0
|
|
20240219,152200,522912470,14110,14110,14110,14110,0
|
|
20240219,152100,522912470,14110,14110,14110,14110,0
|
|
20240219,152000,522912470,14110,14110,14110,14110,0
|
|
20240219,151900,522912470,14110,14110,14130,14100,35
|
|
20240219,151800,522418480,14130,14130,14130,14130,174
|
|
20240219,151700,519959860,14070,14070,14070,14070,2
|
|
20240219,151600,519931720,14060,14060,14060,14060,0
|
|
20240219,151500,519931720,14060,14060,14060,14060,29
|
|
20240219,151400,519523980,14060,14060,14060,14060,0
|
|
20240219,151300,519523980,14060,14060,14060,14060,140
|
|
20240219,151200,517555580,14130,14080,14130,14060,101
|
|
20240219,151100,516134940,14070,14070,14080,14070,245
|
|
20240219,151000,512686840,14080,14120,14120,14070,124
|
|
20240219,150900,510941190,14120,14120,14120,14120,0
|
|
20240219,150800,510941190,14120,14120,14120,14120,9
|
|
20240219,150700,510814110,14120,14090,14120,14080,9
|
|
20240219,150600,510687300,14080,14080,14080,14070,29
|
|
20240219,150500,510279080,14080,14080,14080,14080,0
|
|
20240219,150400,510279080,14080,14080,14080,14080,152
|
|
20240219,150300,508138920,14080,14080,14080,14080,0
|
|
20240219,150200,508138920,14080,14090,14090,14080,100
|
|
20240219,150100,506730870,14090,14090,14090,14090,0
|
|
20240219,150000,506730870,14090,14090,14090,14090,5
|
|
20240219,145900,506660420,14100,14100,14100,14100,3
|
|
20240219,145800,506618120,14130,14130,14130,14130,0
|
|
20240219,145700,506618120,14130,14130,14130,14110,7
|
|
20240219,145600,506519310,14100,14100,14100,14090,6
|
|
20240219,145500,506434730,14080,14080,14080,14080,0
|
|
20240219,145400,506434730,14080,14090,14090,14070,163
|
|
20240219,145300,504140160,14090,14090,14090,14090,4
|
|
20240219,145200,504083800,14100,14100,14100,14100,0
|
|
20240219,145100,504083800,14100,14100,14100,14100,1
|
|
20240219,145000,504069700,14100,14090,14100,14090,11
|
|
20240219,144900,503914670,14090,14100,14100,14090,7
|
|
20240219,144800,503815990,14090,14080,14090,14080,8
|
|
20240219,144700,503703280,14060,14060,14060,14060,112
|
|
20240219,144600,502128560,14060,14060,14060,14060,19
|
|
20240219,144500,501861420,14060,14090,14090,14060,310
|
|
20240219,144400,497502700,14140,14050,14140,14050,99
|
|
20240219,144300,496109630,14000,14000,14000,14000,3
|
|
20240219,144200,496067630,14000,14000,14000,14000,1
|
|
20240219,144100,496053630,14000,14000,14000,14000,10
|
|
20240219,144000,495913630,14000,14000,14000,14000,4
|
|
20240219,143900,495857630,14000,14020,14020,14000,39
|
|
20240219,143800,495310890,14020,14010,14020,14010,2
|
|
20240219,143700,495282860,14010,14010,14010,14010,25
|
|
20240219,143600,494932610,14010,14010,14010,14010,10
|
|
20240219,143500,494792510,14020,14020,14020,14020,0
|
|
20240219,143400,494792510,14020,14020,14020,14020,0
|
|
20240219,143300,494792510,14020,14020,14020,14020,2
|
|
20240219,143200,494764470,14020,14020,14020,14020,4
|
|
20240219,143100,494708390,14000,13980,14000,13980,4
|
|
20240219,143000,494652420,13980,13980,13980,13980,3
|
|
20240219,142900,494610480,13990,13990,13990,13990,1
|
|
20240219,142800,494596490,14000,14090,14090,14000,101
|
|
20240219,142700,493182400,14010,14010,14010,14010,2
|
|
20240219,142600,493154380,14010,14010,14010,14000,4
|
|
20240219,142500,493098350,14020,14020,14020,14020,0
|
|
20240219,142400,493098350,14020,14010,14030,14010,3
|
|
20240219,142300,493056290,14010,13990,14010,13990,3
|
|
20240219,142200,493014300,13990,13990,14010,13990,11
|
|
20240219,142100,492860390,13990,13990,13990,13990,0
|
|
20240219,142000,492860390,13990,13990,13990,13990,1
|
|
20240219,141900,492846400,13920,13920,13920,13920,4
|
|
20240219,141800,492790720,13920,13920,13920,13920,2
|
|
20240219,141700,492762880,13920,13920,13920,13920,36
|
|
20240219,141600,492261760,13910,13910,13910,13910,4
|
|
20240219,141500,492206120,14010,14000,14010,14000,21
|
|
20240219,141400,491912110,14010,13930,14010,13930,525
|
|
20240219,141300,484559040,13900,13890,13900,13890,14
|
|
20240219,141200,484364570,13890,13890,13890,13890,3
|
|
20240219,141100,484322900,13890,13890,13890,13890,1
|
|
20240219,141000,484309010,13900,13900,13900,13900,6
|
|
20240219,140900,484225610,13890,13890,13890,13890,2
|
|
20240219,140800,484197830,13890,13890,13890,13890,4
|
|
20240219,140700,484142270,13890,13900,13900,13890,32
|
|
20240219,140600,483697480,13900,13900,13900,13900,2
|
|
20240219,140500,483669680,13900,13900,13900,13900,4
|
|
20240219,140400,483614080,13900,13900,13900,13900,0
|
|
20240219,140300,483614080,13900,13900,13900,13900,17
|
|
20240219,140200,483377780,13900,13900,13900,13900,5
|
|
20240219,140100,483308280,13890,13890,13890,13890,1
|
|
20240219,140000,483294390,13900,13900,13900,13900,0
|
|
20240219,135900,483294390,13900,13900,13900,13900,4
|
|
20240219,135800,483238790,13900,13900,13900,13900,0
|
|
20240219,135700,483238790,13900,13900,13900,13900,583
|
|
20240219,135600,475135090,13900,13880,13900,13880,43
|
|
20240219,135500,474537450,13900,13900,13900,13900,0
|
|
20240219,135400,474537450,13900,13900,13900,13900,1
|
|
20240219,135300,474523550,13890,13890,13890,13890,1
|
|
20240219,135200,474509660,13880,13880,13880,13880,9
|
|
20240219,135100,474384740,13900,13900,13900,13900,0
|
|
20240219,135000,474384740,13900,13900,13900,13900,5
|
|
20240219,134900,474315240,13880,13890,13890,13880,5
|
|
20240219,134800,474245810,13890,13890,13890,13890,39
|
|
20240219,134700,473704100,13890,13890,13890,13890,0
|
|
20240219,134600,473704100,13890,13890,13890,13890,6
|
|
20240219,134500,473620760,13890,13890,13890,13890,2
|
|
20240219,134400,473592980,13900,13900,13900,13900,39
|
|
20240219,134300,473050880,13900,13900,13900,13900,3
|
|
20240219,134200,473009180,13900,13900,13900,13900,2
|
|
20240219,134100,472981380,13900,13900,13900,13900,3
|
|
20240219,134000,472939680,13900,13900,13900,13900,1
|
|
20240219,133900,472925780,13900,13900,13900,13900,3
|
|
20240219,133800,472884080,13910,13910,13910,13910,1
|
|
20240219,133700,472870170,13920,13920,13920,13920,1
|
|
20240219,133600,472856250,13900,13900,13900,13900,0
|
|
20240219,133500,472856250,13900,13900,13900,13900,5
|
|
20240219,133400,472786750,13900,13900,13900,13900,1
|
|
20240219,133300,472772850,13900,13900,13900,13900,21
|
|
20240219,133200,472480950,13900,13900,13900,13900,24
|
|
20240219,133100,472147350,13900,13900,13900,13900,503
|
|
20240219,133000,465155650,13920,13920,13920,13920,1
|
|
20240219,132900,465141730,13900,13900,13900,13900,8
|
|
20240219,132800,465030530,13910,13910,13910,13910,0
|
|
20240219,132700,465030530,13910,13900,13910,13900,3
|
|
20240219,132600,464988820,13900,13900,13900,13900,0
|
|
20240219,132500,464988820,13900,13900,13900,13900,5
|
|
20240219,132400,464919320,13900,13900,13900,13900,2
|
|
20240219,132300,464891520,13900,13890,13900,13890,12
|
|
20240219,132200,464724760,13900,13900,13900,13890,31
|
|
20240219,132100,464293950,13900,13900,13900,13900,95
|
|
20240219,132000,462973450,13940,13900,13940,13900,101
|
|
20240219,131900,461565570,13900,13930,13930,13900,8
|
|
20240219,131800,461454310,13930,13940,13940,13930,2
|
|
20240219,131700,461426440,14000,13940,14000,13940,50
|
|
20240219,131600,460727790,14000,13970,14000,13940,55
|
|
20240219,131500,459959200,14020,13910,14060,13900,95
|
|
20240219,131400,458633180,13930,13910,13930,13900,50
|
|
20240219,131300,457936850,13930,13990,14080,13930,65
|
|
20240219,131200,457025760,13930,13870,14090,13870,171
|
|
20240219,131100,454641340,13860,13860,13860,13860,3
|
|
20240219,131000,454599760,13860,13860,13860,13860,0
|
|
20240219,130900,454599760,13860,13850,13860,13850,2
|
|
20240219,130800,454572050,13850,13860,13860,13850,106
|
|
20240219,130700,453102940,13860,13860,13860,13860,9
|
|
20240219,130600,452978200,13860,13840,13860,13830,18
|
|
20240219,130500,452728960,13830,13840,13840,13830,75
|
|
20240219,130400,451691540,13840,13850,13850,13840,7
|
|
20240219,130300,451594610,13850,13850,13850,13850,93
|
|
20240219,130200,450306560,13850,13860,13870,13850,13
|
|
20240219,130100,450126350,13860,13860,13860,13860,16
|
|
20240219,130000,449904590,13870,13880,13880,13870,43
|
|
20240219,125900,449307970,13880,13880,13880,13880,0
|
|
20240219,125800,449307970,13880,13920,13920,13880,4
|
|
20240219,125700,449252370,13910,13920,13920,13870,36
|
|
20240219,125600,448751880,13890,13890,13910,13880,55
|
|
20240219,125500,447987880,13900,13920,13920,13900,546
|
|
20240219,125400,440398040,13940,13940,13940,13940,7
|
|
20240219,125300,440300460,13930,13930,13940,13930,13
|
|
20240219,125200,440119360,13930,14020,14020,13930,50
|
|
20240219,125100,439422190,14020,13980,14020,13950,888
|
|
20240219,125000,427020260,14010,13980,14010,13980,152
|
|
20240219,124900,424894740,13990,13990,13990,13990,1
|
|
20240219,124800,424880750,13990,13990,13990,13990,3
|
|
20240219,124700,424838780,14010,14010,14010,14010,0
|
|
20240219,124600,424838780,14010,14010,14010,14010,5
|
|
20240219,124500,424768730,13990,14000,14000,13990,78
|
|
20240219,124400,423677390,14000,14000,14000,14000,3
|
|
20240219,124300,423635390,14000,13990,14000,13990,4
|
|
20240219,124200,423579400,13990,14000,14000,13990,2
|
|
20240219,124100,423551410,14000,14000,14000,14000,1
|
|
20240219,124000,423537410,14000,14000,14000,14000,0
|
|
20240219,123900,423537410,14000,13980,14000,13980,7
|
|
20240219,123800,423439450,13970,14000,14000,13970,5
|
|
20240219,123700,423369510,13970,13960,13970,13960,6
|
|
20240219,123600,423285740,13960,14040,14040,13960,4140
|
|
20240219,123500,365326030,14020,14020,14020,14020,5
|
|
20240219,123400,365255930,14080,14080,14080,14080,1
|
|
20240219,123300,365241850,14090,14060,14090,14050,121
|
|
20240219,123200,363537120,14070,14030,14070,14030,8
|
|
20240219,123100,363424720,14020,14020,14020,14020,2
|
|
20240219,123000,363396680,14040,14030,14040,14030,8
|
|
20240219,122900,363284400,14020,14020,14020,14020,5
|
|
20240219,122800,363214300,14010,14000,14010,14000,6
|
|
20240219,122700,363130260,14030,14030,14030,14030,0
|
|
20240219,122600,363130260,14030,14030,14030,14030,45
|
|
20240219,122500,362498910,14030,14000,14030,14000,8
|
|
20240219,122400,362386760,14090,14090,14090,14090,10
|
|
20240219,122300,362245860,13960,14050,14050,13960,1229
|
|
20240219,122200,345027620,14050,14080,14080,14050,515
|
|
20240219,122100,337787840,14080,14080,14080,14080,2
|
|
20240219,122000,337759680,14080,14080,14080,14080,2
|
|
20240219,121900,337731520,14080,14080,14080,14080,1
|
|
20240219,121800,337717440,14080,14080,14080,14080,4
|
|
20240219,121700,337661120,14080,14080,14080,14080,0
|
|
20240219,121600,337661120,14080,14080,14080,14080,1
|
|
20240219,121500,337647040,14080,14080,14080,14080,4
|
|
20240219,121400,337590720,14080,14090,14100,14080,17
|
|
20240219,121300,337351320,14090,14090,14090,14090,0
|
|
20240219,121200,337351320,14090,14070,14090,14060,382
|
|
20240219,121100,331972830,14070,14070,14070,14070,5
|
|
20240219,121000,331902480,14070,14070,14070,14070,2
|
|
20240219,120900,331874340,14070,14070,14070,14070,0
|
|
20240219,120800,331874340,14070,14080,14080,14070,48
|
|
20240219,120700,331198530,14080,14080,14080,14080,3
|
|
20240219,120600,331156290,14080,14080,14080,14080,300
|
|
20240219,120500,326932290,14090,14090,14090,14090,14
|
|
20240219,120400,326735030,14090,14090,14090,14090,2
|
|
20240219,120300,326706850,14090,14090,14090,14090,2
|
|
20240219,120200,326678670,14090,14090,14090,14090,1
|
|
20240219,120100,326664580,14090,14090,14090,14090,3
|
|
20240219,120000,326622310,14090,14090,14090,14090,1
|
|
20240219,115900,326608220,14090,14090,14090,14090,2
|
|
20240219,115800,326580040,14080,14100,14110,14080,115
|
|
20240219,115700,324960320,14080,14080,14080,14080,24
|
|
20240219,115600,324622400,14080,14100,14100,14080,620
|
|
20240219,115500,315882960,14100,14100,14100,14100,1
|
|
20240219,115400,315868860,14100,14100,14100,14100,4
|
|
20240219,115300,315812460,14100,14100,14100,14100,1
|
|
20240219,115200,315798360,14110,14110,14110,14110,0
|
|
20240219,115100,315798360,14110,14110,14110,14110,11
|
|
20240219,115000,315643150,14110,14110,14110,14110,0
|
|
20240219,114900,315643150,14110,14110,14110,14110,4
|
|
20240219,114800,315586710,14110,14100,14110,14100,3
|
|
20240219,114700,315544400,14160,14160,14160,14160,3
|
|
20240219,114600,315501920,14160,14160,14160,14160,0
|
|
20240219,114500,315501920,14160,14110,14160,14110,4
|
|
20240219,114400,315445330,14110,14110,14110,14110,1
|
|
20240219,114300,315431220,14160,14160,14160,14160,0
|
|
20240219,114200,315431220,14160,14160,14160,14160,0
|
|
20240219,114100,315431220,14160,14110,14160,14110,9
|
|
20240219,114000,315303990,14180,14180,14180,14180,0
|
|
20240219,113900,315303990,14180,14180,14180,14180,0
|
|
20240219,113800,315303990,14180,14090,14180,14090,18
|
|
20240219,113700,315049760,14130,14120,14130,14120,115
|
|
20240219,113600,313425950,14080,14100,14100,14080,251
|
|
20240219,113500,309890830,14100,14100,14100,14100,60
|
|
20240219,113400,309044830,14100,14110,14110,14100,3
|
|
20240219,113300,309002520,14120,14120,14120,14120,0
|
|
20240219,113200,309002520,14120,14120,14120,14120,7
|
|
20240219,113100,308903680,14120,14130,14130,14120,2
|
|
20240219,113000,308875430,14140,14140,14140,14140,3
|
|
20240219,112900,308833010,14140,14140,14140,14140,0
|
|
20240219,112800,308833010,14140,14100,14140,14100,109
|
|
20240219,112700,307292040,14100,14130,14130,14100,111
|
|
20240219,112600,305726900,14140,14140,14140,14140,0
|
|
20240219,112500,305726900,14140,14120,14150,14120,3
|
|
20240219,112400,305684490,14100,14100,14150,14100,334
|
|
20240219,112300,300959100,14100,14100,14100,14100,50
|
|
20240219,112200,300254100,14100,14100,14100,14100,3
|
|
20240219,112100,300211800,14100,14100,14100,14100,6
|
|
20240219,112000,300127200,14100,14100,14100,14100,11
|
|
20240219,111900,299972100,14100,14100,14100,14100,102
|
|
20240219,111800,298533900,14100,14100,14100,14100,0
|
|
20240219,111700,298533900,14100,14100,14100,14100,4
|
|
20240219,111600,298477500,14100,14110,14110,14100,251
|
|
20240219,111500,294938060,14110,14110,14110,14110,80
|
|
20240219,111400,293809260,14110,14120,14120,14110,416
|
|
20240219,111300,287936910,14120,14120,14120,14120,0
|
|
20240219,111200,287936910,14120,14120,14120,14120,0
|
|
20240219,111100,287936910,14120,14120,14120,14120,5
|
|
20240219,111000,287866310,14130,14130,14130,14130,0
|
|
20240219,110900,287866310,14130,14140,14140,14130,2
|
|
20240219,110800,287838040,14140,14140,14140,14140,10
|
|
20240219,110700,287696640,14140,14140,14140,14140,2
|
|
20240219,110600,287668360,14140,14140,14140,14140,3
|
|
20240219,110500,287625940,14140,14140,14140,14140,0
|
|
20240219,110400,287625940,14140,14150,14150,14140,3
|
|
20240219,110300,287583510,14140,14140,14140,14140,62
|
|
20240219,110200,286706830,14120,14120,14120,14120,19
|
|
20240219,110100,286438550,14110,14120,14120,14110,152
|
|
20240219,110000,284293040,14120,14120,14120,14120,4
|
|
20240219,105900,284236560,14120,14130,14130,14120,100
|
|
20240219,105800,282824060,14140,14140,14170,14140,1058
|
|
20240219,105700,267863880,14140,14140,14140,14140,3
|
|
20240219,105600,267821460,14190,14190,14190,14190,2
|
|
20240219,105500,267793080,14200,14200,14200,14200,0
|
|
20240219,105400,267793080,14200,14180,14200,14170,6
|
|
20240219,105300,267708000,14170,14150,14170,14150,16
|
|
20240219,105200,267481540,14140,14140,14140,14140,1
|
|
20240219,105100,267467400,14150,14150,14150,14150,26
|
|
20240219,105000,267099500,14160,14160,14160,14160,1
|
|
20240219,104900,267085340,14170,14170,14170,14170,0
|
|
20240219,104800,267085340,14170,14170,14170,14170,0
|
|
20240219,104700,267085340,14170,14180,14180,14170,2
|
|
20240219,104600,267056990,14150,14150,14150,14150,0
|
|
20240219,104500,267056990,14150,14150,14150,14150,0
|
|
20240219,104400,267056990,14150,14150,14150,14150,5
|
|
20240219,104300,266986240,14190,14190,14190,14190,280
|
|
20240219,104200,263013040,14190,14140,14190,14140,17
|
|
20240219,104100,262771970,14120,14120,14120,14120,1
|
|
20240219,104000,262757850,14150,14130,14190,14130,42
|
|
20240219,103900,262163570,14120,14140,14140,14120,26
|
|
20240219,103800,261796150,14150,14160,14160,14150,124
|
|
20240219,103700,260040640,14160,14190,14190,14160,3
|
|
20240219,103600,259998130,14160,14190,14190,14160,55
|
|
20240219,103500,259219220,14160,14160,14160,14160,0
|
|
20240219,103400,259219220,14160,14170,14170,14160,5
|
|
20240219,103300,259148410,14190,14190,14190,14190,3
|
|
20240219,103200,259105840,14190,14160,14190,14160,21
|
|
20240219,103100,258808360,14160,14180,14180,14160,53
|
|
20240219,103000,258057710,14190,14190,14190,14190,1
|
|
20240219,102900,258043520,14180,14180,14180,14180,0
|
|
20240219,102800,258043520,14180,14180,14180,14180,0
|
|
20240219,102700,258043520,14180,14180,14180,14180,0
|
|
20240219,102600,258043520,14180,14180,14180,14180,15
|
|
20240219,102500,257830820,14180,14190,14190,14180,301
|
|
20240219,102400,253559640,14190,14190,14190,14190,0
|
|
20240219,102300,253559640,14190,14200,14200,14190,2
|
|
20240219,102200,253531250,14170,14170,14170,14170,0
|
|
20240219,102100,253531250,14170,14170,14170,14170,0
|
|
20240219,102000,253531250,14170,14170,14170,14170,0
|
|
20240219,101900,253531250,14170,14170,14170,14170,13
|
|
20240219,101800,253347040,14100,14130,14130,14100,507
|
|
20240219,101700,246194260,14200,14200,14200,14200,2
|
|
20240219,101600,246165860,14200,14200,14200,14200,0
|
|
20240219,101500,246165860,14200,14200,14200,14200,0
|
|
20240219,101400,246165860,14200,14200,14200,14200,0
|
|
20240219,101300,246165860,14200,14200,14200,14200,1
|
|
20240219,101200,246151660,14200,14200,14200,14200,5
|
|
20240219,101100,246080660,14100,14100,14100,14100,25
|
|
20240219,101000,245728160,14100,14200,14200,14100,40
|
|
20240219,100900,245163160,14180,14140,14180,14100,112
|
|
20240219,100800,243582900,14100,14100,14100,14100,0
|
|
20240219,100700,243582900,14100,14130,14130,14100,116
|
|
20240219,100600,241947240,14130,14130,14130,14130,100
|
|
20240219,100500,240534240,14180,14180,14180,14180,0
|
|
20240219,100400,240534240,14180,14180,14180,14180,11
|
|
20240219,100300,240378260,14100,14170,14170,14100,200
|
|
20240219,100200,237556950,14120,14120,14120,14120,0
|
|
20240219,100100,237556950,14120,14150,14160,14120,133
|
|
20240219,100000,235677600,14150,14200,14200,14150,68
|
|
20240219,095900,234715120,14200,14200,14200,14200,0
|
|
20240219,095800,234715120,14200,14200,14200,14200,0
|
|
20240219,095700,234715120,14200,14190,14200,14190,337
|
|
20240219,095600,229929820,14180,14160,14180,14160,245
|
|
20240219,095500,226455900,14150,14130,14150,14130,33
|
|
20240219,095400,225989470,14100,14090,14100,14090,475
|
|
20240219,095300,219291980,14080,14140,14160,14080,406
|
|
20240219,095200,213553480,14140,14150,14150,14140,47
|
|
20240219,095100,212888460,14140,14150,14150,14140,40
|
|
20240219,095000,212322570,14150,14150,14150,14150,1
|
|
20240219,094900,212308420,14200,14200,14200,14200,0
|
|
20240219,094800,212308420,14200,14200,14200,14200,0
|
|
20240219,094700,212308420,14200,14190,14200,14190,7
|
|
20240219,094600,212209070,14150,14150,14150,14150,0
|
|
20240219,094500,212209070,14150,14140,14150,14140,175
|
|
20240219,094400,209734120,14140,14130,14140,14130,69
|
|
20240219,094300,208759130,14100,14100,14100,14100,1001
|
|
20240219,094200,194645030,14120,14120,14120,14120,0
|
|
20240219,094100,194645030,14120,14100,14120,14100,180
|
|
20240219,094000,192106520,14100,14100,14100,14100,111
|
|
20240219,093900,190541420,14100,14110,14110,14100,200
|
|
20240219,093800,187720010,14120,14120,14120,14120,0
|
|
20240219,093700,187720010,14120,14120,14120,14120,0
|
|
20240219,093600,187720010,14120,14120,14120,14120,0
|
|
20240219,093500,187720010,14120,14120,14120,14120,1
|
|
20240219,093400,187705890,14130,14130,14130,14130,0
|
|
20240219,093300,187705890,14130,14140,14140,14130,502
|
|
20240219,093200,180611220,14140,14140,14140,14140,46
|
|
20240219,093100,179960780,14140,14140,14140,14140,236
|
|
20240219,093000,176623740,14150,14130,14150,14130,219
|
|
20240219,092900,173527980,14130,14150,14150,14130,555
|
|
20240219,092800,165676890,14150,14160,14160,14150,204
|
|
20240219,092700,162789930,14200,14200,14200,14200,0
|
|
20240219,092600,162789930,14200,14200,14200,14200,0
|
|
20240219,092500,162789930,14200,14230,14230,14200,669
|
|
20240219,092400,153286640,14220,14220,14220,14220,0
|
|
20240219,092300,153286640,14220,14220,14220,14220,0
|
|
20240219,092200,153286640,14220,14220,14220,14220,0
|
|
20240219,092100,153286640,14220,14220,14220,14220,65
|
|
20240219,092000,152362340,14220,14220,14220,14220,0
|
|
20240219,091900,152362340,14220,14220,14220,14220,90
|
|
20240219,091800,151082540,14220,14320,14320,14220,73
|
|
20240219,091700,150037480,14250,14250,14250,14250,0
|
|
20240219,091600,150037480,14250,14200,14250,14200,94
|
|
20240219,091500,148701480,14200,14250,14250,14200,6
|
|
20240219,091400,148616080,14250,14260,14260,14250,174
|
|
20240219,091300,146136560,14260,14280,14280,14260,139
|
|
20240219,091200,144153200,14280,14280,14280,14280,10
|
|
20240219,091100,144010400,14350,14250,14350,14250,1933
|
|
20240219,091000,116372800,14250,14250,14250,14250,12
|
|
20240219,090900,116201800,14250,14200,14250,14200,700
|
|
20240219,090800,106228300,14160,14160,14160,14160,25
|
|
20240219,090700,105874300,14160,14140,14160,14140,475
|
|
20240219,090600,99150500,14100,14060,14100,14060,260
|
|
20240219,090500,95488140,14060,14100,14100,14050,336
|
|
20240219,090400,90759530,14150,14120,14150,14100,2216
|
|
20240219,090300,59506940,14110,14140,14140,14110,1182
|
|
20240219,090200,42808130,14140,14250,14250,14110,1003
|
|
20240219,090100,28648900,14250,14240,14250,14190,1841
|
|
20240219,090000,2446010,14120,14250,14250,14120,173
|