656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195300,459152010,10760,10760,10760,10760,973
|
|
20240214,195200,459152010,10760,10760,10760,10760,0
|
|
20240214,195100,459152010,10760,10760,10760,10760,0
|
|
20240214,195000,459152010,10760,10760,10760,10760,0
|
|
20240214,194900,459152010,10760,10760,10760,10760,0
|
|
20240214,194800,459152010,10760,10760,10760,10760,0
|
|
20240214,194700,459152010,10760,10760,10760,10760,0
|
|
20240214,194600,459152010,10760,10760,10760,10760,0
|
|
20240214,194500,459152010,10760,10760,10760,10760,0
|
|
20240214,194400,459152010,10760,10760,10760,10760,0
|
|
20240214,194300,459152010,10760,10760,10760,10760,0
|
|
20240214,194200,459152010,10760,10760,10760,10760,0
|
|
20240214,194100,459152010,10760,10760,10760,10760,0
|
|
20240214,194000,459152010,10760,10760,10760,10760,0
|
|
20240214,193900,459152010,10760,10760,10760,10760,0
|
|
20240214,193800,459152010,10760,10760,10760,10760,0
|
|
20240214,193700,459152010,10760,10760,10760,10760,0
|
|
20240214,193600,459152010,10760,10760,10760,10760,0
|
|
20240214,193500,459152010,10760,10760,10760,10760,0
|
|
20240214,193400,459152010,10760,10760,10760,10760,0
|
|
20240214,193300,459152010,10760,10760,10760,10760,0
|
|
20240214,193200,459152010,10760,10760,10760,10760,0
|
|
20240214,193100,459152010,10760,10760,10760,10760,0
|
|
20240214,193000,459152010,10760,10760,10760,10760,0
|
|
20240214,192900,459152010,10760,10760,10760,10760,0
|
|
20240214,192800,459152010,10760,10760,10760,10760,0
|
|
20240214,192700,459152010,10760,10760,10760,10760,0
|
|
20240214,192600,459152010,10760,10760,10760,10760,0
|
|
20240214,192500,459152010,10760,10760,10760,10760,0
|
|
20240214,192400,459152010,10760,10760,10760,10760,0
|
|
20240214,192300,459152010,10760,10760,10760,10760,973
|
|
20240214,192200,459152010,10760,10760,10760,10760,0
|
|
20240214,192100,459152010,10760,10760,10760,10760,0
|
|
20240214,192000,459152010,10760,10760,10760,10760,0
|
|
20240214,191900,459152010,10760,10760,10760,10760,0
|
|
20240214,191800,459152010,10760,10760,10760,10760,0
|
|
20240214,191700,459152010,10760,10760,10760,10760,0
|
|
20240214,191600,459152010,10760,10760,10760,10760,0
|
|
20240214,191500,459152010,10760,10760,10760,10760,0
|
|
20240214,191400,459152010,10760,10760,10760,10760,0
|
|
20240214,191300,459152010,10760,10760,10760,10760,0
|
|
20240214,191200,459152010,10760,10760,10760,10760,0
|
|
20240214,191100,459152010,10760,10760,10760,10760,0
|
|
20240214,191000,459152010,10760,10760,10760,10760,0
|
|
20240214,190900,459152010,10760,10760,10760,10760,0
|
|
20240214,190800,459152010,10760,10760,10760,10760,0
|
|
20240214,190700,459152010,10760,10760,10760,10760,0
|
|
20240214,190600,459152010,10760,10760,10760,10760,0
|
|
20240214,190500,459152010,10760,10760,10760,10760,0
|
|
20240214,190400,459152010,10760,10760,10760,10760,0
|
|
20240214,190300,459152010,10760,10760,10760,10760,0
|
|
20240214,190200,459152010,10760,10760,10760,10760,0
|
|
20240214,190100,459152010,10760,10760,10760,10760,0
|
|
20240214,190000,459152010,10760,10760,10760,10760,0
|
|
20240214,185900,459152010,10760,10760,10760,10760,0
|
|
20240214,185800,459152010,10760,10760,10760,10760,0
|
|
20240214,185700,459152010,10760,10760,10760,10760,0
|
|
20240214,185600,459152010,10760,10760,10760,10760,0
|
|
20240214,185500,459152010,10760,10760,10760,10760,0
|
|
20240214,185400,459152010,10760,10760,10760,10760,0
|
|
20240214,185300,459152010,10760,10760,10760,10760,973
|
|
20240214,185200,459152010,10760,10760,10760,10760,0
|
|
20240214,185100,459152010,10760,10760,10760,10760,0
|
|
20240214,185000,459152010,10760,10760,10760,10760,0
|
|
20240214,184900,459152010,10760,10760,10760,10760,0
|
|
20240214,184800,459152010,10760,10760,10760,10760,0
|
|
20240214,184700,459152010,10760,10760,10760,10760,0
|
|
20240214,184600,459152010,10760,10760,10760,10760,0
|
|
20240214,184500,459152010,10760,10760,10760,10760,0
|
|
20240214,184400,459152010,10760,10760,10760,10760,0
|
|
20240214,184300,459152010,10760,10760,10760,10760,0
|
|
20240214,184200,459152010,10760,10760,10760,10760,0
|
|
20240214,184100,459152010,10760,10760,10760,10760,0
|
|
20240214,184000,459152010,10760,10760,10760,10760,0
|
|
20240214,183900,459152010,10760,10760,10760,10760,0
|
|
20240214,183800,459152010,10760,10760,10760,10760,0
|
|
20240214,183700,459152010,10760,10760,10760,10760,0
|
|
20240214,183600,459152010,10760,10760,10760,10760,0
|
|
20240214,183500,459152010,10760,10760,10760,10760,0
|
|
20240214,183400,459152010,10760,10760,10760,10760,0
|
|
20240214,183300,459152010,10760,10760,10760,10760,0
|
|
20240214,183200,459152010,10760,10760,10760,10760,0
|
|
20240214,183100,459152010,10760,10760,10760,10760,0
|
|
20240214,183000,459152010,10760,10760,10760,10760,0
|
|
20240214,182900,459152010,10760,10760,10760,10760,0
|
|
20240214,182800,459152010,10760,10760,10760,10760,0
|
|
20240214,182700,459152010,10760,10760,10760,10760,0
|
|
20240214,182600,459152010,10760,10760,10760,10760,0
|
|
20240214,182500,459152010,10760,10760,10760,10760,0
|
|
20240214,182400,459152010,10760,10760,10760,10760,0
|
|
20240214,182300,459152010,10760,10760,10760,10760,973
|
|
20240214,182200,459152010,10760,10760,10760,10760,0
|
|
20240214,182100,459152010,10760,10760,10760,10760,0
|
|
20240214,182000,459152010,10760,10760,10760,10760,0
|
|
20240214,181900,459152010,10760,10760,10760,10760,0
|
|
20240214,181800,459152010,10760,10760,10760,10760,0
|
|
20240214,181700,459152010,10760,10760,10760,10760,0
|
|
20240214,181600,459152010,10760,10760,10760,10760,0
|
|
20240214,181500,459152010,10760,10760,10760,10760,0
|
|
20240214,181400,459152010,10760,10760,10760,10760,0
|
|
20240214,181300,459152010,10760,10760,10760,10760,0
|
|
20240214,181200,459152010,10760,10760,10760,10760,0
|
|
20240214,181100,459152010,10760,10760,10760,10760,0
|
|
20240214,181000,459152010,10760,10760,10760,10760,0
|
|
20240214,180900,459152010,10760,10760,10760,10760,0
|
|
20240214,180800,459152010,10760,10760,10760,10760,0
|
|
20240214,180700,459152010,10760,10760,10760,10760,0
|
|
20240214,180600,459152010,10760,10760,10760,10760,0
|
|
20240214,180500,459152010,10760,10760,10760,10760,0
|
|
20240214,180400,459152010,10760,10760,10760,10760,0
|
|
20240214,180300,459152010,10760,10760,10760,10760,0
|
|
20240214,180200,459152010,10760,10760,10760,10760,0
|
|
20240214,180100,459152010,10760,10760,10760,10760,0
|
|
20240214,180000,459152010,10760,10760,10760,10760,0
|
|
20240214,175900,459152010,10760,10760,10760,10760,0
|
|
20240214,175800,459152010,10760,10760,10760,10760,0
|
|
20240214,175700,459152010,10760,10760,10760,10760,0
|
|
20240214,175600,459152010,10760,10760,10760,10760,0
|
|
20240214,175500,459152010,10760,10760,10760,10760,0
|
|
20240214,175400,459152010,10760,10760,10760,10760,0
|
|
20240214,175300,459152010,10760,10760,10760,10760,973
|
|
20240214,175200,459152010,10760,10760,10760,10760,0
|
|
20240214,175100,459152010,10760,10760,10760,10760,0
|
|
20240214,175000,459152010,10760,10760,10760,10760,0
|
|
20240214,174900,459152010,10760,10760,10760,10760,0
|
|
20240214,174800,459152010,10760,10760,10760,10760,0
|
|
20240214,174700,459152010,10760,10760,10760,10760,0
|
|
20240214,174600,459152010,10760,10760,10760,10760,0
|
|
20240214,174500,459152010,10760,10760,10760,10760,0
|
|
20240214,174400,459152010,10760,10760,10760,10760,0
|
|
20240214,174300,459152010,10760,10760,10760,10760,0
|
|
20240214,174200,459152010,10760,10760,10760,10760,0
|
|
20240214,174100,459152010,10760,10760,10760,10760,0
|
|
20240214,174000,459152010,10760,10760,10760,10760,0
|
|
20240214,173900,459152010,10760,10760,10760,10760,0
|
|
20240214,173800,459152010,10760,10760,10760,10760,0
|
|
20240214,173700,459152010,10760,10760,10760,10760,0
|
|
20240214,173600,459152010,10760,10760,10760,10760,0
|
|
20240214,173500,459152010,10760,10760,10760,10760,0
|
|
20240214,173400,459152010,10760,10760,10760,10760,0
|
|
20240214,173300,459152010,10760,10760,10760,10760,0
|
|
20240214,173200,459152010,10760,10760,10760,10760,0
|
|
20240214,173100,459152010,10760,10760,10760,10760,0
|
|
20240214,173000,459152010,10760,10760,10760,10760,0
|
|
20240214,172900,459152010,10760,10760,10760,10760,0
|
|
20240214,172800,459152010,10760,10760,10760,10760,0
|
|
20240214,172700,459152010,10760,10760,10760,10760,0
|
|
20240214,172600,459152010,10760,10760,10760,10760,0
|
|
20240214,172500,459152010,10760,10760,10760,10760,0
|
|
20240214,172400,459152010,10760,10760,10760,10760,0
|
|
20240214,172300,459152010,10760,10760,10760,10760,973
|
|
20240214,172200,459152010,10760,10760,10760,10760,0
|
|
20240214,172100,459152010,10760,10760,10760,10760,0
|
|
20240214,172000,459152010,10760,10760,10760,10760,0
|
|
20240214,171900,459152010,10760,10760,10760,10760,0
|
|
20240214,171800,459152010,10760,10760,10760,10760,0
|
|
20240214,171700,459152010,10760,10760,10760,10760,0
|
|
20240214,171600,459152010,10760,10760,10760,10760,0
|
|
20240214,171500,459152010,10760,10760,10760,10760,0
|
|
20240214,171400,459152010,10760,10760,10760,10760,0
|
|
20240214,171300,459152010,10760,10760,10760,10760,0
|
|
20240214,171200,459152010,10760,10760,10760,10760,0
|
|
20240214,171100,459152010,10760,10760,10760,10760,0
|
|
20240214,171000,459152010,10760,10760,10760,10760,0
|
|
20240214,170900,459152010,10760,10760,10760,10760,0
|
|
20240214,170800,459152010,10760,10760,10760,10760,0
|
|
20240214,170700,459152010,10760,10760,10760,10760,0
|
|
20240214,170600,459152010,10760,10760,10760,10760,0
|
|
20240214,170500,459152010,10760,10760,10760,10760,0
|
|
20240214,170400,459152010,10760,10760,10760,10760,0
|
|
20240214,170300,459152010,10760,10760,10760,10760,0
|
|
20240214,170200,459152010,10760,10760,10760,10760,0
|
|
20240214,170100,459152010,10760,10760,10760,10760,0
|
|
20240214,170000,459152010,10760,10760,10760,10760,0
|
|
20240214,165900,459152010,10760,10760,10760,10760,0
|
|
20240214,165800,459152010,10760,10760,10760,10760,0
|
|
20240214,165700,459152010,10760,10760,10760,10760,0
|
|
20240214,165600,459152010,10760,10760,10760,10760,0
|
|
20240214,165500,459152010,10760,10760,10760,10760,0
|
|
20240214,165400,459152010,10760,10760,10760,10760,0
|
|
20240214,165300,459152010,10760,10760,10760,10760,973
|
|
20240214,165200,459152010,10760,10760,10760,10760,0
|
|
20240214,165100,459152010,10760,10760,10760,10760,0
|
|
20240214,165000,459152010,10760,10760,10760,10760,0
|
|
20240214,164900,459152010,10760,10760,10760,10760,0
|
|
20240214,164800,459152010,10760,10760,10760,10760,0
|
|
20240214,164700,459152010,10760,10760,10760,10760,0
|
|
20240214,164600,459152010,10760,10760,10760,10760,0
|
|
20240214,164500,459152010,10760,10760,10760,10760,0
|
|
20240214,164400,459152010,10760,10760,10760,10760,0
|
|
20240214,164300,459152010,10760,10760,10760,10760,0
|
|
20240214,164200,459152010,10760,10760,10760,10760,0
|
|
20240214,164100,459152010,10760,10760,10760,10760,0
|
|
20240214,164000,459152010,10760,10760,10760,10760,0
|
|
20240214,163900,459152010,10760,10760,10760,10760,0
|
|
20240214,163800,459152010,10760,10760,10760,10760,0
|
|
20240214,163700,459152010,10760,10760,10760,10760,0
|
|
20240214,163600,459152010,10760,10760,10760,10760,0
|
|
20240214,163500,459152010,10760,10760,10760,10760,0
|
|
20240214,163400,459152010,10760,10760,10760,10760,0
|
|
20240214,163300,459152010,10760,10760,10760,10760,0
|
|
20240214,163200,459152010,10760,10760,10760,10760,0
|
|
20240214,163100,459152010,10760,10760,10760,10760,0
|
|
20240214,163000,459152010,10760,10760,10760,10760,0
|
|
20240214,162900,459152010,10760,10760,10760,10760,0
|
|
20240214,162800,459152010,10760,10760,10760,10760,0
|
|
20240214,162700,459152010,10760,10760,10760,10760,0
|
|
20240214,162600,459152010,10760,10760,10760,10760,0
|
|
20240214,162500,459152010,10760,10760,10760,10760,0
|
|
20240214,162400,459152010,10760,10760,10760,10760,0
|
|
20240214,162300,459152010,10760,10760,10760,10760,973
|
|
20240214,162200,459152010,10760,10760,10760,10760,0
|
|
20240214,162100,459152010,10760,10760,10760,10760,0
|
|
20240214,162000,459152010,10760,10760,10760,10760,0
|
|
20240214,161900,459152010,10760,10760,10760,10760,0
|
|
20240214,161800,459152010,10760,10760,10760,10760,0
|
|
20240214,161700,459152010,10760,10760,10760,10760,0
|
|
20240214,161600,459152010,10760,10760,10760,10760,0
|
|
20240214,161500,459152010,10760,10760,10760,10760,0
|
|
20240214,161400,459152010,10760,10760,10760,10760,0
|
|
20240214,161300,459152010,10760,10760,10760,10760,0
|
|
20240214,161200,459152010,10760,10760,10760,10760,0
|
|
20240214,161100,459152010,10760,10760,10760,10760,0
|
|
20240214,161000,459152010,10760,10760,10760,10760,0
|
|
20240214,160900,459152010,10760,10760,10760,10760,0
|
|
20240214,160800,459152010,10760,10760,10760,10760,0
|
|
20240214,160700,459152010,10760,10760,10760,10760,0
|
|
20240214,160600,459152010,10760,10760,10760,10760,0
|
|
20240214,160500,459152010,10760,10760,10760,10760,0
|
|
20240214,160400,459152010,10760,10760,10760,10760,0
|
|
20240214,160300,459152010,10760,10760,10760,10760,0
|
|
20240214,160200,459152010,10760,10760,10760,10760,0
|
|
20240214,160100,459152010,10760,10760,10760,10760,0
|
|
20240214,160000,459152010,10760,10760,10760,10760,0
|
|
20240214,155900,459152010,10760,10760,10760,10760,0
|
|
20240214,155800,459152010,10760,10760,10760,10760,0
|
|
20240214,155700,459152010,10760,10760,10760,10760,0
|
|
20240214,155600,459152010,10760,10760,10760,10760,0
|
|
20240214,155500,459152010,10760,10760,10760,10760,0
|
|
20240214,155400,459152010,10760,10760,10760,10760,0
|
|
20240214,155300,459152010,10760,10760,10760,10760,973
|
|
20240214,155200,459152010,10760,10760,10760,10760,0
|
|
20240214,155100,459152010,10760,10760,10760,10760,0
|
|
20240214,155000,459152010,10760,10760,10760,10760,0
|
|
20240214,154900,459152010,10760,10760,10760,10760,0
|
|
20240214,154800,459152010,10760,10760,10760,10760,0
|
|
20240214,154700,459152010,10760,10760,10760,10760,0
|
|
20240214,154600,459152010,10760,10760,10760,10760,0
|
|
20240214,154500,459152010,10760,10760,10760,10760,0
|
|
20240214,154400,459152010,10760,10760,10760,10760,0
|
|
20240214,154300,459152010,10760,10760,10760,10760,0
|
|
20240214,154200,459152010,10760,10760,10760,10760,0
|
|
20240214,154100,459152010,10760,10760,10760,10760,0
|
|
20240214,154000,459152010,10760,10760,10760,10760,0
|
|
20240214,153900,459152010,10760,10760,10760,10760,0
|
|
20240214,153800,459152010,10760,10760,10760,10760,0
|
|
20240214,153700,459152010,10760,10760,10760,10760,0
|
|
20240214,153600,459152010,10760,10760,10760,10760,0
|
|
20240214,153500,459152010,10760,10760,10760,10760,0
|
|
20240214,153400,459152010,10760,10760,10760,10760,0
|
|
20240214,153300,459152010,10760,10760,10760,10760,0
|
|
20240214,153200,459152010,10760,10760,10760,10760,0
|
|
20240214,153100,459152010,10760,10760,10760,10760,0
|
|
20240214,153000,459152010,10760,10760,10760,10760,973
|
|
20240214,152900,448682530,10760,10760,10760,10760,0
|
|
20240214,152800,448682530,10760,10760,10760,10760,0
|
|
20240214,152700,448682530,10760,10760,10760,10760,0
|
|
20240214,152600,448682530,10760,10760,10760,10760,0
|
|
20240214,152500,448682530,10760,10760,10760,10760,0
|
|
20240214,152400,448682530,10760,10760,10760,10760,0
|
|
20240214,152300,448682530,10760,10760,10760,10760,0
|
|
20240214,152200,448682530,10760,10760,10760,10760,0
|
|
20240214,152100,448682530,10760,10760,10760,10760,0
|
|
20240214,152000,448682530,10760,10760,10760,10760,0
|
|
20240214,151900,448682530,10760,10730,10760,10720,480
|
|
20240214,151800,443532450,10760,10760,10760,10720,144
|
|
20240214,151700,441986890,10760,10740,10770,10740,8
|
|
20240214,151600,441900830,10730,10730,10730,10730,165
|
|
20240214,151500,440130380,10780,10780,10780,10780,2
|
|
20240214,151400,440108820,10780,10780,10780,10780,0
|
|
20240214,151300,440108820,10780,10780,10780,10780,2
|
|
20240214,151200,440087260,10720,10720,10720,10720,200
|
|
20240214,151100,437943260,10790,10760,10790,10760,1000
|
|
20240214,151000,427168590,10710,10710,10710,10710,232
|
|
20240214,150900,424683870,10720,10720,10720,10720,13
|
|
20240214,150800,424544510,10720,10720,10720,10720,0
|
|
20240214,150700,424544510,10720,10720,10720,10720,292
|
|
20240214,150600,421414270,10760,10760,10760,10760,30
|
|
20240214,150500,421091470,10770,10770,10770,10770,0
|
|
20240214,150400,421091470,10770,10730,10770,10730,1401
|
|
20240214,150300,406013480,10730,10730,10730,10730,6
|
|
20240214,150200,405949100,10710,10710,10710,10710,13
|
|
20240214,150100,405809870,10700,10700,10700,10700,0
|
|
20240214,150000,405809870,10700,10700,10700,10700,0
|
|
20240214,145900,405809870,10700,10700,10700,10700,0
|
|
20240214,145800,405809870,10700,10720,10720,10700,1282
|
|
20240214,145700,392067090,10720,10720,10720,10720,5
|
|
20240214,145600,392013490,10720,10710,10720,10710,426
|
|
20240214,145500,387448880,10700,10700,10700,10700,136
|
|
20240214,145400,385993680,10700,10700,10700,10700,11
|
|
20240214,145300,385875980,10700,10680,10700,10680,253
|
|
20240214,145200,383169460,10680,10680,10680,10680,12
|
|
20240214,145100,383041300,10690,10690,10690,10690,0
|
|
20240214,145000,383041300,10690,10690,10690,10690,0
|
|
20240214,144900,383041300,10690,10690,10690,10690,0
|
|
20240214,144800,383041300,10690,10690,10690,10690,0
|
|
20240214,144700,383041300,10690,10690,10690,10690,51
|
|
20240214,144600,382496110,10690,10680,10690,10680,14
|
|
20240214,144500,382346580,10690,10670,10690,10670,339
|
|
20240214,144400,378729110,10670,10670,10670,10670,13
|
|
20240214,144300,378590400,10670,10670,10680,10670,72
|
|
20240214,144200,377821670,10670,10680,10680,10670,294
|
|
20240214,144100,374684370,10690,10690,10690,10690,0
|
|
20240214,144000,374684370,10690,10690,10690,10690,0
|
|
20240214,143900,374684370,10690,10690,10690,10680,28
|
|
20240214,143800,374385290,10680,10680,10680,10680,1
|
|
20240214,143700,374374610,10680,10670,10680,10670,10
|
|
20240214,143600,374267850,10660,10650,10660,10650,270
|
|
20240214,143500,371390350,10640,10640,10640,10640,0
|
|
20240214,143400,371390350,10640,10640,10640,10640,0
|
|
20240214,143300,371390350,10640,10640,10640,10640,2
|
|
20240214,143200,371369070,10640,10640,10640,10640,0
|
|
20240214,143100,371369070,10640,10640,10640,10640,1
|
|
20240214,143000,371358430,10650,10650,10650,10650,0
|
|
20240214,142900,371358430,10650,10650,10650,10650,0
|
|
20240214,142800,371358430,10650,10650,10650,10650,6
|
|
20240214,142700,371294530,10650,10650,10650,10650,329
|
|
20240214,142600,367790680,10650,10640,10650,10640,12
|
|
20240214,142500,367662990,10610,10610,10610,10610,45
|
|
20240214,142400,367185540,10610,10640,10640,10610,740
|
|
20240214,142300,359323870,10630,10630,10630,10630,0
|
|
20240214,142200,359323870,10630,10630,10630,10630,2
|
|
20240214,142100,359302610,10640,10640,10640,10640,0
|
|
20240214,142000,359302610,10640,10630,10640,10630,5
|
|
20240214,141900,359249420,10640,10630,10640,10630,501
|
|
20240214,141800,353923780,10640,10640,10640,10640,10
|
|
20240214,141700,353817380,10640,10640,10640,10640,1
|
|
20240214,141600,353806740,10650,10650,10650,10650,0
|
|
20240214,141500,353806740,10650,10630,10650,10630,375
|
|
20240214,141400,349819720,10640,10640,10640,10640,15
|
|
20240214,141300,349660120,10640,10640,10640,10640,112
|
|
20240214,141200,348468440,10630,10630,10630,10630,321
|
|
20240214,141100,345056210,10630,10630,10630,10630,693
|
|
20240214,141000,337689620,10630,10590,10630,10590,102
|
|
20240214,140900,336606400,10620,10620,10620,10610,23
|
|
20240214,140800,336362180,10620,10620,10620,10620,50
|
|
20240214,140700,335831180,10630,10630,10630,10630,0
|
|
20240214,140600,335831180,10630,10630,10630,10630,1
|
|
20240214,140500,335820550,10620,10620,10620,10620,905
|
|
20240214,140400,326209450,10620,10620,10620,10620,10
|
|
20240214,140300,326103250,10620,10600,10620,10590,273
|
|
20240214,140200,323211220,10610,10610,10610,10610,52
|
|
20240214,140100,322659500,10620,10620,10620,10620,19
|
|
20240214,140000,322457720,10610,10610,10610,10610,138
|
|
20240214,135900,320993540,10610,10610,10610,10610,104
|
|
20240214,135800,319890100,10600,10590,10600,10590,175
|
|
20240214,135700,318036180,10590,10580,10590,10580,683
|
|
20240214,135600,310803220,10580,10580,10580,10580,0
|
|
20240214,135500,310803220,10580,10580,10580,10580,0
|
|
20240214,135400,310803220,10580,10580,10580,10580,0
|
|
20240214,135300,310803220,10580,10580,10580,10580,0
|
|
20240214,135200,310803220,10580,10580,10580,10580,668
|
|
20240214,135100,303735780,10570,10570,10570,10570,100
|
|
20240214,135000,302678780,10570,10570,10570,10570,0
|
|
20240214,134900,302678780,10570,10570,10570,10570,0
|
|
20240214,134800,302678780,10570,10570,10570,10570,0
|
|
20240214,134700,302678780,10570,10570,10570,10570,0
|
|
20240214,134600,302678780,10570,10570,10570,10570,0
|
|
20240214,134500,302678780,10570,10570,10570,10570,100
|
|
20240214,134400,301621780,10550,10550,10550,10550,355
|
|
20240214,134300,297876530,10560,10560,10560,10560,0
|
|
20240214,134200,297876530,10560,10560,10560,10560,0
|
|
20240214,134100,297876530,10560,10560,10560,10560,0
|
|
20240214,134000,297876530,10560,10560,10560,10560,0
|
|
20240214,133900,297876530,10560,10560,10560,10560,20
|
|
20240214,133800,297665330,10560,10560,10560,10560,148
|
|
20240214,133700,296102450,10560,10560,10560,10560,70
|
|
20240214,133600,295363250,10570,10570,10570,10570,0
|
|
20240214,133500,295363250,10570,10570,10570,10570,0
|
|
20240214,133400,295363250,10570,10570,10570,10570,0
|
|
20240214,133300,295363250,10570,10570,10570,10570,0
|
|
20240214,133200,295363250,10570,10570,10570,10570,0
|
|
20240214,133100,295363250,10570,10570,10570,10570,0
|
|
20240214,133000,295363250,10570,10570,10570,10570,0
|
|
20240214,132900,295363250,10570,10570,10570,10570,0
|
|
20240214,132800,295363250,10570,10570,10570,10570,0
|
|
20240214,132700,295363250,10570,10560,10570,10560,59
|
|
20240214,132600,294739630,10570,10570,10570,10570,0
|
|
20240214,132500,294739630,10570,10570,10570,10570,0
|
|
20240214,132400,294739630,10570,10570,10570,10570,0
|
|
20240214,132300,294739630,10570,10570,10570,10570,0
|
|
20240214,132200,294739630,10570,10570,10570,10570,0
|
|
20240214,132100,294739630,10570,10570,10570,10570,0
|
|
20240214,132000,294739630,10570,10570,10570,10570,2
|
|
20240214,131900,294718490,10540,10540,10540,10540,0
|
|
20240214,131800,294718490,10540,10540,10540,10540,0
|
|
20240214,131700,294718490,10540,10550,10550,10540,230
|
|
20240214,131600,292294260,10550,10550,10550,10550,0
|
|
20240214,131500,292294260,10550,10550,10550,10550,0
|
|
20240214,131400,292294260,10550,10560,10560,10550,236
|
|
20240214,131300,289804160,10560,10560,10560,10560,0
|
|
20240214,131200,289804160,10560,10560,10560,10560,33
|
|
20240214,131100,289455680,10570,10570,10570,10570,1
|
|
20240214,131000,289445110,10570,10570,10570,10570,49
|
|
20240214,130900,288927180,10580,10580,10580,10580,2
|
|
20240214,130800,288906020,10580,10580,10580,10580,0
|
|
20240214,130700,288906020,10580,10580,10580,10580,0
|
|
20240214,130600,288906020,10580,10580,10580,10580,0
|
|
20240214,130500,288906020,10580,10580,10580,10580,0
|
|
20240214,130400,288906020,10580,10580,10580,10580,150
|
|
20240214,130300,287319020,10570,10570,10570,10570,0
|
|
20240214,130200,287319020,10570,10570,10570,10570,61
|
|
20240214,130100,286674250,10600,10600,10600,10600,0
|
|
20240214,130000,286674250,10600,10580,10600,10580,842
|
|
20240214,125900,277765850,10600,10600,10600,10600,0
|
|
20240214,125800,277765850,10600,10600,10600,10600,0
|
|
20240214,125700,277765850,10600,10600,10600,10600,0
|
|
20240214,125600,277765850,10600,10600,10600,10600,0
|
|
20240214,125500,277765850,10600,10600,10600,10600,100
|
|
20240214,125400,276705850,10600,10600,10600,10600,2
|
|
20240214,125300,276684650,10590,10590,10590,10590,0
|
|
20240214,125200,276684650,10590,10590,10590,10590,5
|
|
20240214,125100,276631700,10600,10590,10600,10590,477
|
|
20240214,125000,271580160,10590,10590,10590,10590,5
|
|
20240214,124900,271527210,10580,10580,10580,10580,263
|
|
20240214,124800,268744670,10580,10580,10580,10580,0
|
|
20240214,124700,268744670,10580,10580,10580,10580,0
|
|
20240214,124600,268744670,10580,10580,10580,10580,0
|
|
20240214,124500,268744670,10580,10580,10580,10580,100
|
|
20240214,124400,267686670,10580,10580,10580,10580,0
|
|
20240214,124300,267686670,10580,10580,10580,10580,0
|
|
20240214,124200,267686670,10580,10580,10580,10580,0
|
|
20240214,124100,267686670,10580,10580,10580,10580,0
|
|
20240214,124000,267686670,10580,10580,10580,10580,340
|
|
20240214,123900,264089470,10570,10570,10570,10570,93
|
|
20240214,123800,263106460,10540,10540,10540,10540,0
|
|
20240214,123700,263106460,10540,10540,10540,10540,1
|
|
20240214,123600,263095920,10570,10570,10570,10570,1
|
|
20240214,123500,263085350,10510,10510,10510,10510,0
|
|
20240214,123400,263085350,10510,10510,10510,10510,3
|
|
20240214,123300,263053820,10520,10520,10520,10520,100
|
|
20240214,123200,262001820,10570,10570,10570,10570,190
|
|
20240214,123100,259993520,10560,10560,10560,10560,80
|
|
20240214,123000,259148720,10520,10520,10520,10520,0
|
|
20240214,122900,259148720,10520,10520,10520,10520,0
|
|
20240214,122800,259148720,10520,10520,10520,10520,0
|
|
20240214,122700,259148720,10520,10520,10520,10520,0
|
|
20240214,122600,259148720,10520,10520,10520,10520,400
|
|
20240214,122500,254940720,10520,10520,10520,10520,0
|
|
20240214,122400,254940720,10520,10530,10530,10520,333
|
|
20240214,122300,251437090,10570,10570,10570,10570,0
|
|
20240214,122200,251437090,10570,10570,10570,10570,0
|
|
20240214,122100,251437090,10570,10570,10570,10570,0
|
|
20240214,122000,251437090,10570,10570,10570,10570,0
|
|
20240214,121900,251437090,10570,10570,10570,10570,0
|
|
20240214,121800,251437090,10570,10570,10570,10570,1
|
|
20240214,121700,251426520,10570,10570,10570,10570,0
|
|
20240214,121600,251426520,10570,10570,10570,10570,0
|
|
20240214,121500,251426520,10570,10570,10570,10570,0
|
|
20240214,121400,251426520,10570,10570,10570,10570,0
|
|
20240214,121300,251426520,10570,10570,10570,10570,0
|
|
20240214,121200,251426520,10570,10570,10570,10570,0
|
|
20240214,121100,251426520,10570,10570,10570,10570,0
|
|
20240214,121000,251426520,10570,10570,10570,10570,0
|
|
20240214,120900,251426520,10570,10570,10570,10570,2
|
|
20240214,120800,251405380,10570,10580,10580,10570,5
|
|
20240214,120700,251352500,10580,10580,10580,10580,0
|
|
20240214,120600,251352500,10580,10580,10580,10580,0
|
|
20240214,120500,251352500,10580,10580,10580,10580,0
|
|
20240214,120400,251352500,10580,10530,10580,10530,1904
|
|
20240214,120300,231258760,10500,10500,10500,10500,0
|
|
20240214,120200,231258760,10500,10500,10500,10500,0
|
|
20240214,120100,231258760,10500,10500,10500,10500,0
|
|
20240214,120000,231258760,10500,10520,10520,10500,51
|
|
20240214,115900,230722260,10540,10540,10540,10540,0
|
|
20240214,115800,230722260,10540,10540,10540,10540,0
|
|
20240214,115700,230722260,10540,10540,10540,10540,0
|
|
20240214,115600,230722260,10540,10520,10540,10520,3
|
|
20240214,115500,230690680,10490,10480,10490,10480,970
|
|
20240214,115400,220521770,10460,10460,10460,10460,0
|
|
20240214,115300,220521770,10460,10460,10460,10460,80
|
|
20240214,115200,219684970,10450,10460,10460,10450,24
|
|
20240214,115100,219434100,10480,10480,10480,10480,1
|
|
20240214,115000,219423620,10480,10480,10480,10480,0
|
|
20240214,114900,219423620,10480,10480,10480,10440,1949
|
|
20240214,114800,199040670,10480,10500,10500,10480,1013
|
|
20240214,114700,188417580,10500,10500,10500,10500,195
|
|
20240214,114600,186370080,10500,10520,10520,10500,620
|
|
20240214,114500,179851820,10530,10550,10550,10530,26
|
|
20240214,114400,179577620,10570,10570,10570,10570,0
|
|
20240214,114300,179577620,10570,10570,10570,10570,1
|
|
20240214,114200,179567050,10570,10570,10570,10530,1273
|
|
20240214,114100,166155110,10590,10590,10590,10590,0
|
|
20240214,114000,166155110,10590,10590,10590,10590,20
|
|
20240214,113900,165943310,10590,10590,10590,10590,0
|
|
20240214,113800,165943310,10590,10580,10590,10580,15
|
|
20240214,113700,165784520,10580,10580,10580,10580,0
|
|
20240214,113600,165784520,10580,10570,10580,10570,46
|
|
20240214,113500,165298210,10570,10570,10570,10570,5
|
|
20240214,113400,165245360,10570,10570,10570,10570,0
|
|
20240214,113300,165245360,10570,10570,10570,10570,0
|
|
20240214,113200,165245360,10570,10570,10570,10570,2
|
|
20240214,113100,165224220,10570,10570,10570,10570,0
|
|
20240214,113000,165224220,10570,10570,10570,10570,0
|
|
20240214,112900,165224220,10570,10560,10570,10560,728
|
|
20240214,112800,157536520,10560,10560,10560,10560,51
|
|
20240214,112700,156997960,10560,10560,10560,10560,2
|
|
20240214,112600,156976840,10560,10570,10570,10560,22
|
|
20240214,112500,156744510,10570,10570,10570,10570,0
|
|
20240214,112400,156744510,10570,10570,10570,10570,2
|
|
20240214,112300,156723370,10560,10560,10560,10560,0
|
|
20240214,112200,156723370,10560,10560,10560,10560,0
|
|
20240214,112100,156723370,10560,10560,10560,10560,0
|
|
20240214,112000,156723370,10560,10560,10560,10560,1
|
|
20240214,111900,156712810,10560,10560,10560,10560,0
|
|
20240214,111800,156712810,10560,10580,10580,10560,500
|
|
20240214,111700,151432270,10590,10590,10590,10590,0
|
|
20240214,111600,151432270,10590,10590,10590,10590,0
|
|
20240214,111500,151432270,10590,10600,10600,10590,321
|
|
20240214,111400,148031170,10570,10570,10570,10570,0
|
|
20240214,111300,148031170,10570,10570,10570,10570,0
|
|
20240214,111200,148031170,10570,10600,10600,10570,150
|
|
20240214,111100,146445520,10610,10610,10610,10610,0
|
|
20240214,111000,146445520,10610,10610,10610,10610,0
|
|
20240214,110900,146445520,10610,10610,10610,10610,0
|
|
20240214,110800,146445520,10610,10610,10610,10610,12
|
|
20240214,110700,146318200,10600,10600,10600,10600,5
|
|
20240214,110600,146265200,10620,10620,10620,10620,0
|
|
20240214,110500,146265200,10620,10620,10620,10620,0
|
|
20240214,110400,146265200,10620,10620,10620,10620,0
|
|
20240214,110300,146265200,10620,10620,10620,10620,5
|
|
20240214,110200,146212100,10620,10600,10620,10600,160
|
|
20240214,110100,144515520,10600,10580,10600,10580,592
|
|
20240214,110000,138243920,10580,10580,10580,10580,0
|
|
20240214,105900,138243920,10580,10580,10580,10580,1
|
|
20240214,105800,138233340,10580,10580,10580,10580,10
|
|
20240214,105700,138127540,10580,10580,10580,10580,10
|
|
20240214,105600,138021740,10580,10580,10580,10580,0
|
|
20240214,105500,138021740,10580,10580,10580,10580,15
|
|
20240214,105400,137863040,10570,10570,10570,10570,0
|
|
20240214,105300,137863040,10570,10570,10570,10570,140
|
|
20240214,105200,136383240,10570,10570,10570,10570,10
|
|
20240214,105100,136277540,10570,10570,10570,10570,0
|
|
20240214,105000,136277540,10570,10570,10570,10570,0
|
|
20240214,104900,136277540,10570,10570,10570,10570,1
|
|
20240214,104800,136266970,10580,10580,10580,10580,6
|
|
20240214,104700,136203490,10530,10530,10530,10530,0
|
|
20240214,104600,136203490,10530,10530,10530,10530,0
|
|
20240214,104500,136203490,10530,10570,10570,10530,20
|
|
20240214,104400,135992290,10570,10570,10570,10570,0
|
|
20240214,104300,135992290,10570,10560,10570,10560,728
|
|
20240214,104200,128302380,10550,10550,10550,10550,184
|
|
20240214,104100,126361180,10550,10550,10550,10550,0
|
|
20240214,104000,126361180,10550,10550,10550,10550,0
|
|
20240214,103900,126361180,10550,10550,10550,10550,52
|
|
20240214,103800,125812580,10530,10530,10530,10530,0
|
|
20240214,103700,125812580,10530,10530,10530,10530,0
|
|
20240214,103600,125812580,10530,10530,10530,10530,0
|
|
20240214,103500,125812580,10530,10530,10530,10530,0
|
|
20240214,103400,125812580,10530,10530,10530,10530,48
|
|
20240214,103300,125307140,10550,10530,10550,10530,8
|
|
20240214,103200,125222820,10530,10530,10530,10530,0
|
|
20240214,103100,125222820,10530,10530,10530,10530,124
|
|
20240214,103000,123917100,10570,10570,10570,10570,0
|
|
20240214,102900,123917100,10570,10570,10570,10570,0
|
|
20240214,102800,123917100,10570,10570,10570,10570,0
|
|
20240214,102700,123917100,10570,10570,10570,10570,1
|
|
20240214,102600,123906530,10560,10560,10560,10560,345
|
|
20240214,102500,120263330,10560,10540,10560,10540,318
|
|
20240214,102400,116907270,10540,10540,10540,10540,1
|
|
20240214,102300,116896730,10540,10540,10540,10540,0
|
|
20240214,102200,116896730,10540,10540,10540,10540,118
|
|
20240214,102100,115653010,10540,10540,10540,10540,0
|
|
20240214,102000,115653010,10540,10540,10540,10540,0
|
|
20240214,101900,115653010,10540,10530,10540,10530,20
|
|
20240214,101800,115442220,10510,10510,10510,10510,10
|
|
20240214,101700,115337120,10540,10540,10540,10540,4
|
|
20240214,101600,115294960,10530,10530,10530,10530,20
|
|
20240214,101500,115084360,10540,10540,10540,10540,30
|
|
20240214,101400,114768160,10540,10540,10540,10540,0
|
|
20240214,101300,114768160,10540,10540,10540,10540,13
|
|
20240214,101200,114631140,10540,10540,10540,10540,265
|
|
20240214,101100,111838040,10540,10530,10540,10530,67
|
|
20240214,101000,111132340,10530,10530,10530,10530,0
|
|
20240214,100900,111132340,10530,10530,10530,10530,150
|
|
20240214,100800,109552840,10540,10500,10540,10500,277
|
|
20240214,100700,106643540,10530,10530,10530,10530,3
|
|
20240214,100600,106611950,10530,10490,10530,10490,7
|
|
20240214,100500,106538320,10490,10490,10490,10490,0
|
|
20240214,100400,106538320,10490,10490,10490,10490,2
|
|
20240214,100300,106517340,10490,10490,10490,10490,2
|
|
20240214,100200,106496360,10490,10490,10490,10490,2
|
|
20240214,100100,106475380,10490,10500,10500,10490,37
|
|
20240214,100000,106086900,10500,10500,10500,10500,5
|
|
20240214,095900,106034400,10500,10500,10500,10500,2
|
|
20240214,095800,106013400,10500,10500,10500,10500,2
|
|
20240214,095700,105992400,10500,10500,10500,10500,2
|
|
20240214,095600,105971400,10500,10500,10500,10500,2
|
|
20240214,095500,105950400,10500,10500,10500,10500,2
|
|
20240214,095400,105929400,10500,10500,10500,10500,0
|
|
20240214,095300,105929400,10500,10500,10500,10500,2
|
|
20240214,095200,105908400,10500,10500,10500,10490,102
|
|
20240214,095100,104838360,10490,10520,10520,10490,109
|
|
20240214,095000,103694620,10490,10490,10490,10490,2
|
|
20240214,094900,103673640,10490,10490,10490,10490,2
|
|
20240214,094800,103652660,10500,10500,10500,10490,238
|
|
20240214,094700,101155040,10490,10510,10510,10490,32
|
|
20240214,094600,100818960,10490,10490,10490,10490,2
|
|
20240214,094500,100797980,10490,10490,10490,10490,2
|
|
20240214,094400,100777000,10490,10540,10540,10490,2
|
|
20240214,094300,100755970,10540,10500,10540,10500,247
|
|
20240214,094200,98160590,10500,10500,10500,10500,2
|
|
20240214,094100,98139590,10500,10500,10500,10500,1
|
|
20240214,094000,98129090,10500,10500,10500,10500,2
|
|
20240214,093900,98108090,10570,10570,10570,10500,7
|
|
20240214,093800,98034170,10500,10470,10500,10470,271
|
|
20240214,093700,95188730,10500,10500,10500,10500,1
|
|
20240214,093600,95178230,10460,10500,10500,10460,4
|
|
20240214,093500,95136270,10460,10500,10500,10460,5
|
|
20240214,093400,95083850,10460,10460,10460,10460,1
|
|
20240214,093300,95073390,10460,10460,10460,10460,2
|
|
20240214,093200,95052470,10460,10460,10460,10460,1
|
|
20240214,093100,95042010,10460,10470,10470,10460,136
|
|
20240214,093000,93618130,10470,10470,10470,10470,2
|
|
20240214,092900,93597190,10470,10470,10470,10470,1
|
|
20240214,092800,93586720,10470,10460,10480,10460,109
|
|
20240214,092700,92445090,10470,10490,10540,10470,1507
|
|
20240214,092600,76650160,10510,10510,10510,10490,869
|
|
20240214,092500,67526120,10510,10510,10510,10510,0
|
|
20240214,092400,67526120,10510,10570,10570,10510,6
|
|
20240214,092300,67462760,10510,10520,10520,10510,289
|
|
20240214,092200,64424100,10570,10570,10570,10570,5
|
|
20240214,092100,64371250,10510,10510,10510,10510,2
|
|
20240214,092000,64350230,10510,10510,10510,10510,0
|
|
20240214,091900,64350230,10510,10510,10580,10500,298
|
|
20240214,091800,61205130,10580,10580,10580,10510,13
|
|
20240214,091700,61067910,10560,10500,10560,10500,47
|
|
20240214,091600,60574050,10540,10580,10580,10540,34
|
|
20240214,091500,60214450,10580,10490,10580,10490,61
|
|
20240214,091400,59569170,10590,10550,10590,10550,34
|
|
20240214,091300,59210160,10490,10480,10550,10480,233
|
|
20240214,091200,56752340,10480,10510,10560,10480,74
|
|
20240214,091100,55973580,10480,10500,10510,10480,135
|
|
20240214,091000,54556040,10500,10480,10500,10480,233
|
|
20240214,090900,52109770,10500,10460,10500,10460,243
|
|
20240214,090800,49562950,10470,10450,10470,10450,314
|
|
20240214,090700,46277600,10400,10420,10440,10400,316
|
|
20240214,090600,42982110,10410,10390,10410,10380,280
|
|
20240214,090500,40072350,10390,10420,10420,10390,12
|
|
20240214,090400,39947610,10420,10390,10430,10390,68
|
|
20240214,090300,39240860,10390,10390,10450,10330,601
|
|
20240214,090200,33022070,10450,10450,10450,10450,1
|
|
20240214,090100,33011620,10450,10450,10450,10450,20
|
|
20240214,090000,32802620,10550,10330,10570,10330,3174
|