661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195800,1008437470,13060,13060,13060,13060,583
|
|
20240214,195700,1008437470,13060,13060,13060,13060,0
|
|
20240214,195600,1008437470,13060,13060,13060,13060,0
|
|
20240214,195500,1008437470,13060,13060,13060,13060,0
|
|
20240214,195400,1008437470,13060,13060,13060,13060,0
|
|
20240214,195300,1008437470,13060,13060,13060,13060,0
|
|
20240214,195200,1008437470,13060,13060,13060,13060,0
|
|
20240214,195100,1008437470,13060,13060,13060,13060,0
|
|
20240214,195000,1008437470,13060,13060,13060,13060,0
|
|
20240214,194900,1008437470,13060,13060,13060,13060,0
|
|
20240214,194800,1008437470,13060,13060,13060,13060,0
|
|
20240214,194700,1008437470,13060,13060,13060,13060,0
|
|
20240214,194600,1008437470,13060,13060,13060,13060,0
|
|
20240214,194500,1008437470,13060,13060,13060,13060,0
|
|
20240214,194400,1008437470,13060,13060,13060,13060,0
|
|
20240214,194300,1008437470,13060,13060,13060,13060,0
|
|
20240214,194200,1008437470,13060,13060,13060,13060,0
|
|
20240214,194100,1008437470,13060,13060,13060,13060,0
|
|
20240214,194000,1008437470,13060,13060,13060,13060,0
|
|
20240214,193900,1008437470,13060,13060,13060,13060,0
|
|
20240214,193800,1008437470,13060,13060,13060,13060,0
|
|
20240214,193700,1008437470,13060,13060,13060,13060,0
|
|
20240214,193600,1008437470,13060,13060,13060,13060,0
|
|
20240214,193500,1008437470,13060,13060,13060,13060,0
|
|
20240214,193400,1008437470,13060,13060,13060,13060,0
|
|
20240214,193300,1008437470,13060,13060,13060,13060,0
|
|
20240214,193200,1008437470,13060,13060,13060,13060,0
|
|
20240214,193100,1008437470,13060,13060,13060,13060,0
|
|
20240214,193000,1008437470,13060,13060,13060,13060,0
|
|
20240214,192900,1008437470,13060,13060,13060,13060,0
|
|
20240214,192800,1008437470,13060,13060,13060,13060,583
|
|
20240214,192700,1008437470,13060,13060,13060,13060,0
|
|
20240214,192600,1008437470,13060,13060,13060,13060,0
|
|
20240214,192500,1008437470,13060,13060,13060,13060,0
|
|
20240214,192400,1008437470,13060,13060,13060,13060,0
|
|
20240214,192300,1008437470,13060,13060,13060,13060,0
|
|
20240214,192200,1008437470,13060,13060,13060,13060,0
|
|
20240214,192100,1008437470,13060,13060,13060,13060,0
|
|
20240214,192000,1008437470,13060,13060,13060,13060,0
|
|
20240214,191900,1008437470,13060,13060,13060,13060,0
|
|
20240214,191800,1008437470,13060,13060,13060,13060,0
|
|
20240214,191700,1008437470,13060,13060,13060,13060,0
|
|
20240214,191600,1008437470,13060,13060,13060,13060,0
|
|
20240214,191500,1008437470,13060,13060,13060,13060,0
|
|
20240214,191400,1008437470,13060,13060,13060,13060,0
|
|
20240214,191300,1008437470,13060,13060,13060,13060,0
|
|
20240214,191200,1008437470,13060,13060,13060,13060,0
|
|
20240214,191100,1008437470,13060,13060,13060,13060,0
|
|
20240214,191000,1008437470,13060,13060,13060,13060,0
|
|
20240214,190900,1008437470,13060,13060,13060,13060,0
|
|
20240214,190800,1008437470,13060,13060,13060,13060,0
|
|
20240214,190700,1008437470,13060,13060,13060,13060,0
|
|
20240214,190600,1008437470,13060,13060,13060,13060,0
|
|
20240214,190500,1008437470,13060,13060,13060,13060,0
|
|
20240214,190400,1008437470,13060,13060,13060,13060,0
|
|
20240214,190300,1008437470,13060,13060,13060,13060,0
|
|
20240214,190200,1008437470,13060,13060,13060,13060,0
|
|
20240214,190100,1008437470,13060,13060,13060,13060,0
|
|
20240214,190000,1008437470,13060,13060,13060,13060,0
|
|
20240214,185900,1008437470,13060,13060,13060,13060,0
|
|
20240214,185800,1008437470,13060,13060,13060,13060,583
|
|
20240214,185700,1008437470,13060,13060,13060,13060,0
|
|
20240214,185600,1008437470,13060,13060,13060,13060,0
|
|
20240214,185500,1008437470,13060,13060,13060,13060,0
|
|
20240214,185400,1008437470,13060,13060,13060,13060,0
|
|
20240214,185300,1008437470,13060,13060,13060,13060,0
|
|
20240214,185200,1008437470,13060,13060,13060,13060,0
|
|
20240214,185100,1008437470,13060,13060,13060,13060,0
|
|
20240214,185000,1008437470,13060,13060,13060,13060,0
|
|
20240214,184900,1008437470,13060,13060,13060,13060,0
|
|
20240214,184800,1008437470,13060,13060,13060,13060,0
|
|
20240214,184700,1008437470,13060,13060,13060,13060,0
|
|
20240214,184600,1008437470,13060,13060,13060,13060,0
|
|
20240214,184500,1008437470,13060,13060,13060,13060,0
|
|
20240214,184400,1008437470,13060,13060,13060,13060,0
|
|
20240214,184300,1008437470,13060,13060,13060,13060,0
|
|
20240214,184200,1008437470,13060,13060,13060,13060,0
|
|
20240214,184100,1008437470,13060,13060,13060,13060,0
|
|
20240214,184000,1008437470,13060,13060,13060,13060,0
|
|
20240214,183900,1008437470,13060,13060,13060,13060,0
|
|
20240214,183800,1008437470,13060,13060,13060,13060,0
|
|
20240214,183700,1008437470,13060,13060,13060,13060,0
|
|
20240214,183600,1008437470,13060,13060,13060,13060,0
|
|
20240214,183500,1008437470,13060,13060,13060,13060,0
|
|
20240214,183400,1008437470,13060,13060,13060,13060,0
|
|
20240214,183300,1008437470,13060,13060,13060,13060,0
|
|
20240214,183200,1008437470,13060,13060,13060,13060,0
|
|
20240214,183100,1008437470,13060,13060,13060,13060,0
|
|
20240214,183000,1008437470,13060,13060,13060,13060,0
|
|
20240214,182900,1008437470,13060,13060,13060,13060,0
|
|
20240214,182800,1008437470,13060,13060,13060,13060,583
|
|
20240214,182700,1008437470,13060,13060,13060,13060,0
|
|
20240214,182600,1008437470,13060,13060,13060,13060,0
|
|
20240214,182500,1008437470,13060,13060,13060,13060,0
|
|
20240214,182400,1008437470,13060,13060,13060,13060,0
|
|
20240214,182300,1008437470,13060,13060,13060,13060,0
|
|
20240214,182200,1008437470,13060,13060,13060,13060,0
|
|
20240214,182100,1008437470,13060,13060,13060,13060,0
|
|
20240214,182000,1008437470,13060,13060,13060,13060,0
|
|
20240214,181900,1008437470,13060,13060,13060,13060,0
|
|
20240214,181800,1008437470,13060,13060,13060,13060,0
|
|
20240214,181700,1008437470,13060,13060,13060,13060,0
|
|
20240214,181600,1008437470,13060,13060,13060,13060,0
|
|
20240214,181500,1008437470,13060,13060,13060,13060,0
|
|
20240214,181400,1008437470,13060,13060,13060,13060,0
|
|
20240214,181300,1008437470,13060,13060,13060,13060,0
|
|
20240214,181200,1008437470,13060,13060,13060,13060,0
|
|
20240214,181100,1008437470,13060,13060,13060,13060,0
|
|
20240214,181000,1008437470,13060,13060,13060,13060,0
|
|
20240214,180900,1008437470,13060,13060,13060,13060,0
|
|
20240214,180800,1008437470,13060,13060,13060,13060,0
|
|
20240214,180700,1008437470,13060,13060,13060,13060,0
|
|
20240214,180600,1008437470,13060,13060,13060,13060,0
|
|
20240214,180500,1008437470,13060,13060,13060,13060,0
|
|
20240214,180400,1008437470,13060,13060,13060,13060,0
|
|
20240214,180300,1008437470,13060,13060,13060,13060,0
|
|
20240214,180200,1008437470,13060,13060,13060,13060,0
|
|
20240214,180100,1008437470,13060,13060,13060,13060,0
|
|
20240214,180000,1008437470,13060,13060,13060,13060,0
|
|
20240214,175900,1008437470,13060,13060,13060,13060,0
|
|
20240214,175800,1008437470,13060,13060,13060,13060,583
|
|
20240214,175700,1008437470,13060,13060,13060,13060,0
|
|
20240214,175600,1008437470,13060,13060,13060,13060,0
|
|
20240214,175500,1008437470,13060,13060,13060,13060,0
|
|
20240214,175400,1008437470,13060,13060,13060,13060,0
|
|
20240214,175300,1008437470,13060,13060,13060,13060,0
|
|
20240214,175200,1008437470,13060,13060,13060,13060,0
|
|
20240214,175100,1008437470,13060,13060,13060,13060,0
|
|
20240214,175000,1008437470,13060,13060,13060,13060,0
|
|
20240214,174900,1008437470,13060,13060,13060,13060,0
|
|
20240214,174800,1008437470,13060,13060,13060,13060,0
|
|
20240214,174700,1008437470,13060,13060,13060,13060,0
|
|
20240214,174600,1008437470,13060,13060,13060,13060,0
|
|
20240214,174500,1008437470,13060,13060,13060,13060,0
|
|
20240214,174400,1008437470,13060,13060,13060,13060,0
|
|
20240214,174300,1008437470,13060,13060,13060,13060,0
|
|
20240214,174200,1008437470,13060,13060,13060,13060,0
|
|
20240214,174100,1008437470,13060,13060,13060,13060,0
|
|
20240214,174000,1008437470,13060,13060,13060,13060,0
|
|
20240214,173900,1008437470,13060,13060,13060,13060,0
|
|
20240214,173800,1008437470,13060,13060,13060,13060,0
|
|
20240214,173700,1008437470,13060,13060,13060,13060,0
|
|
20240214,173600,1008437470,13060,13060,13060,13060,0
|
|
20240214,173500,1008437470,13060,13060,13060,13060,0
|
|
20240214,173400,1008437470,13060,13060,13060,13060,0
|
|
20240214,173300,1008437470,13060,13060,13060,13060,0
|
|
20240214,173200,1008437470,13060,13060,13060,13060,0
|
|
20240214,173100,1008437470,13060,13060,13060,13060,0
|
|
20240214,173000,1008437470,13060,13060,13060,13060,0
|
|
20240214,172900,1008437470,13060,13060,13060,13060,0
|
|
20240214,172800,1008437470,13060,13060,13060,13060,583
|
|
20240214,172700,1008437470,13060,13060,13060,13060,0
|
|
20240214,172600,1008437470,13060,13060,13060,13060,0
|
|
20240214,172500,1008437470,13060,13060,13060,13060,0
|
|
20240214,172400,1008437470,13060,13060,13060,13060,0
|
|
20240214,172300,1008437470,13060,13060,13060,13060,0
|
|
20240214,172200,1008437470,13060,13060,13060,13060,0
|
|
20240214,172100,1008437470,13060,13060,13060,13060,0
|
|
20240214,172000,1008437470,13060,13060,13060,13060,0
|
|
20240214,171900,1008437470,13060,13060,13060,13060,0
|
|
20240214,171800,1008437470,13060,13060,13060,13060,0
|
|
20240214,171700,1008437470,13060,13060,13060,13060,0
|
|
20240214,171600,1008437470,13060,13060,13060,13060,0
|
|
20240214,171500,1008437470,13060,13060,13060,13060,0
|
|
20240214,171400,1008437470,13060,13060,13060,13060,0
|
|
20240214,171300,1008437470,13060,13060,13060,13060,0
|
|
20240214,171200,1008437470,13060,13060,13060,13060,0
|
|
20240214,171100,1008437470,13060,13060,13060,13060,0
|
|
20240214,171000,1008437470,13060,13060,13060,13060,0
|
|
20240214,170900,1008437470,13060,13060,13060,13060,0
|
|
20240214,170800,1008437470,13060,13060,13060,13060,0
|
|
20240214,170700,1008437470,13060,13060,13060,13060,0
|
|
20240214,170600,1008437470,13060,13060,13060,13060,0
|
|
20240214,170500,1008437470,13060,13060,13060,13060,0
|
|
20240214,170400,1008437470,13060,13060,13060,13060,0
|
|
20240214,170300,1008437470,13060,13060,13060,13060,0
|
|
20240214,170200,1008437470,13060,13060,13060,13060,0
|
|
20240214,170100,1008437470,13060,13060,13060,13060,0
|
|
20240214,170000,1008437470,13060,13060,13060,13060,0
|
|
20240214,165900,1008437470,13060,13060,13060,13060,0
|
|
20240214,165800,1008437470,13060,13060,13060,13060,583
|
|
20240214,165700,1008437470,13060,13060,13060,13060,0
|
|
20240214,165600,1008437470,13060,13060,13060,13060,0
|
|
20240214,165500,1008437470,13060,13060,13060,13060,0
|
|
20240214,165400,1008437470,13060,13060,13060,13060,0
|
|
20240214,165300,1008437470,13060,13060,13060,13060,0
|
|
20240214,165200,1008437470,13060,13060,13060,13060,0
|
|
20240214,165100,1008437470,13060,13060,13060,13060,0
|
|
20240214,165000,1008437470,13060,13060,13060,13060,0
|
|
20240214,164900,1008437470,13060,13060,13060,13060,0
|
|
20240214,164800,1008437470,13060,13060,13060,13060,0
|
|
20240214,164700,1008437470,13060,13060,13060,13060,0
|
|
20240214,164600,1008437470,13060,13060,13060,13060,0
|
|
20240214,164500,1008437470,13060,13060,13060,13060,0
|
|
20240214,164400,1008437470,13060,13060,13060,13060,0
|
|
20240214,164300,1008437470,13060,13060,13060,13060,0
|
|
20240214,164200,1008437470,13060,13060,13060,13060,0
|
|
20240214,164100,1008437470,13060,13060,13060,13060,0
|
|
20240214,164000,1008437470,13060,13060,13060,13060,0
|
|
20240214,163900,1008437470,13060,13060,13060,13060,0
|
|
20240214,163800,1008437470,13060,13060,13060,13060,0
|
|
20240214,163700,1008437470,13060,13060,13060,13060,0
|
|
20240214,163600,1008437470,13060,13060,13060,13060,0
|
|
20240214,163500,1008437470,13060,13060,13060,13060,0
|
|
20240214,163400,1008437470,13060,13060,13060,13060,0
|
|
20240214,163300,1008437470,13060,13060,13060,13060,0
|
|
20240214,163200,1008437470,13060,13060,13060,13060,0
|
|
20240214,163100,1008437470,13060,13060,13060,13060,0
|
|
20240214,163000,1008437470,13060,13060,13060,13060,0
|
|
20240214,162900,1008437470,13060,13060,13060,13060,0
|
|
20240214,162800,1008437470,13060,13060,13060,13060,583
|
|
20240214,162700,1008437470,13060,13060,13060,13060,0
|
|
20240214,162600,1008437470,13060,13060,13060,13060,0
|
|
20240214,162500,1008437470,13060,13060,13060,13060,0
|
|
20240214,162400,1008437470,13060,13060,13060,13060,0
|
|
20240214,162300,1008437470,13060,13060,13060,13060,0
|
|
20240214,162200,1008437470,13060,13060,13060,13060,0
|
|
20240214,162100,1008437470,13060,13060,13060,13060,0
|
|
20240214,162000,1008437470,13060,13060,13060,13060,0
|
|
20240214,161900,1008437470,13060,13060,13060,13060,0
|
|
20240214,161800,1008437470,13060,13060,13060,13060,0
|
|
20240214,161700,1008437470,13060,13060,13060,13060,0
|
|
20240214,161600,1008437470,13060,13060,13060,13060,0
|
|
20240214,161500,1008437470,13060,13060,13060,13060,0
|
|
20240214,161400,1008437470,13060,13060,13060,13060,0
|
|
20240214,161300,1008437470,13060,13060,13060,13060,0
|
|
20240214,161200,1008437470,13060,13060,13060,13060,0
|
|
20240214,161100,1008437470,13060,13060,13060,13060,0
|
|
20240214,161000,1008437470,13060,13060,13060,13060,0
|
|
20240214,160900,1008437470,13060,13060,13060,13060,0
|
|
20240214,160800,1008437470,13060,13060,13060,13060,0
|
|
20240214,160700,1008437470,13060,13060,13060,13060,0
|
|
20240214,160600,1008437470,13060,13060,13060,13060,0
|
|
20240214,160500,1008437470,13060,13060,13060,13060,0
|
|
20240214,160400,1008437470,13060,13060,13060,13060,0
|
|
20240214,160300,1008437470,13060,13060,13060,13060,0
|
|
20240214,160200,1008437470,13060,13060,13060,13060,0
|
|
20240214,160100,1008437470,13060,13060,13060,13060,0
|
|
20240214,160000,1008437470,13060,13060,13060,13060,0
|
|
20240214,155900,1008437470,13060,13060,13060,13060,0
|
|
20240214,155800,1008437470,13060,13060,13060,13060,583
|
|
20240214,155700,1008437470,13060,13060,13060,13060,0
|
|
20240214,155600,1008437470,13060,13060,13060,13060,0
|
|
20240214,155500,1008437470,13060,13060,13060,13060,0
|
|
20240214,155400,1008437470,13060,13060,13060,13060,0
|
|
20240214,155300,1008437470,13060,13060,13060,13060,0
|
|
20240214,155200,1008437470,13060,13060,13060,13060,0
|
|
20240214,155100,1008437470,13060,13060,13060,13060,0
|
|
20240214,155000,1008437470,13060,13060,13060,13060,0
|
|
20240214,154900,1008437470,13060,13060,13060,13060,0
|
|
20240214,154800,1008437470,13060,13060,13060,13060,0
|
|
20240214,154700,1008437470,13060,13060,13060,13060,0
|
|
20240214,154600,1008437470,13060,13060,13060,13060,0
|
|
20240214,154500,1008437470,13060,13060,13060,13060,0
|
|
20240214,154400,1008437470,13060,13060,13060,13060,0
|
|
20240214,154300,1008437470,13060,13060,13060,13060,0
|
|
20240214,154200,1008437470,13060,13060,13060,13060,0
|
|
20240214,154100,1008437470,13060,13060,13060,13060,0
|
|
20240214,154000,1008437470,13060,13060,13060,13060,0
|
|
20240214,153900,1008437470,13060,13060,13060,13060,0
|
|
20240214,153800,1008437470,13060,13060,13060,13060,0
|
|
20240214,153700,1008437470,13060,13060,13060,13060,0
|
|
20240214,153600,1008437470,13060,13060,13060,13060,0
|
|
20240214,153500,1008437470,13060,13060,13060,13060,0
|
|
20240214,153400,1008437470,13060,13060,13060,13060,0
|
|
20240214,153300,1008437470,13060,13060,13060,13060,0
|
|
20240214,153200,1008437470,13060,13060,13060,13060,0
|
|
20240214,153100,1008437470,13060,13060,13060,13060,0
|
|
20240214,153000,1008437470,13060,13060,13060,13060,583
|
|
20240214,152900,1000823490,13060,13060,13060,13060,0
|
|
20240214,152800,1000823490,13060,13060,13060,13060,0
|
|
20240214,152700,1000823490,13060,13060,13060,13060,0
|
|
20240214,152600,1000823490,13060,13060,13060,13060,0
|
|
20240214,152500,1000823490,13060,13060,13060,13060,0
|
|
20240214,152400,1000823490,13060,13060,13060,13060,0
|
|
20240214,152300,1000823490,13060,13060,13060,13060,0
|
|
20240214,152200,1000823490,13060,13060,13060,13060,0
|
|
20240214,152100,1000823490,13060,13060,13060,13060,0
|
|
20240214,152000,1000823490,13060,13060,13060,13060,0
|
|
20240214,151900,1000823490,13060,13080,13120,13060,331
|
|
20240214,151800,996492850,13090,13080,13090,13080,106
|
|
20240214,151700,995106260,13080,13080,13080,13080,1
|
|
20240214,151600,995093180,13080,13080,13080,13080,4
|
|
20240214,151500,995040860,13090,13090,13090,13090,2
|
|
20240214,151400,995014680,13030,13090,13090,13030,50
|
|
20240214,151300,994363000,13090,13090,13090,13090,0
|
|
20240214,151200,994363000,13090,13090,13090,13030,74
|
|
20240214,151100,993398420,13090,13090,13090,13090,2
|
|
20240214,151000,993372240,13000,13060,13070,12990,4609
|
|
20240214,150900,933429200,13090,13060,13090,13060,81
|
|
20240214,150800,932369450,13090,13090,13090,13090,0
|
|
20240214,150700,932369450,13090,13050,13090,13030,401
|
|
20240214,150600,927140270,13060,13090,13090,13060,49
|
|
20240214,150500,926499160,13100,13100,13100,13100,1245
|
|
20240214,150400,910189660,13100,13100,13100,13100,200
|
|
20240214,150300,907569660,13100,13100,13100,13100,60
|
|
20240214,150200,906783660,13100,13100,13100,13100,30
|
|
20240214,150100,906390660,13100,13100,13100,13100,0
|
|
20240214,150000,906390660,13100,13100,13100,13100,91
|
|
20240214,145900,905198560,13100,13100,13100,13100,267
|
|
20240214,145800,901700860,13100,13100,13100,13100,1090
|
|
20240214,145700,887421860,13110,13110,13110,13110,0
|
|
20240214,145600,887421860,13110,13110,13110,13110,19
|
|
20240214,145500,887172770,13110,13120,13120,13110,124
|
|
20240214,145400,885546470,13130,13120,13130,13120,135
|
|
20240214,145300,883774950,13100,13110,13130,13100,1100
|
|
20240214,145200,869356100,13100,13080,13100,13080,465
|
|
20240214,145100,863268310,13060,13010,13080,13010,1565
|
|
20240214,145000,842878320,13010,13000,13010,13000,470
|
|
20240214,144900,836766770,13000,12980,13000,12980,488
|
|
20240214,144800,830427290,12980,12980,12980,12970,438
|
|
20240214,144700,824744010,12980,12980,12980,12980,407
|
|
20240214,144600,819461150,12980,12990,12990,12980,354
|
|
20240214,144500,814866050,12980,12980,12980,12980,313
|
|
20240214,144400,810803310,12980,12980,12980,12980,118
|
|
20240214,144300,809271670,12970,12980,12980,12970,1098
|
|
20240214,144200,795022500,12980,12980,12980,12980,68
|
|
20240214,144100,794139860,12980,12990,12990,12980,238
|
|
20240214,144000,791049780,13000,13000,13000,13000,0
|
|
20240214,143900,791049780,13000,13010,13010,13000,263
|
|
20240214,143800,787629320,13010,13000,13010,13000,802
|
|
20240214,143700,777201210,13000,13000,13000,13000,0
|
|
20240214,143600,777201210,13000,13010,13010,13000,157
|
|
20240214,143500,775159770,13020,13020,13020,13020,10
|
|
20240214,143400,775029570,13020,13050,13050,13020,176
|
|
20240214,143300,772734830,13060,13050,13060,13050,2
|
|
20240214,143200,772708720,13060,13060,13060,13060,1
|
|
20240214,143100,772695660,13050,13050,13050,13050,30
|
|
20240214,143000,772304160,13050,13050,13050,13050,10
|
|
20240214,142900,772173660,13040,13040,13040,13040,0
|
|
20240214,142800,772173660,13040,13040,13040,13040,0
|
|
20240214,142700,772173660,13040,13040,13040,13040,53
|
|
20240214,142600,771482540,13030,13040,13040,13030,21
|
|
20240214,142500,771208860,13040,13030,13040,13020,95
|
|
20240214,142400,769970470,13030,13020,13030,13020,625
|
|
20240214,142300,761829650,13010,13020,13020,13010,276
|
|
20240214,142200,758237440,13030,13030,13030,13030,22
|
|
20240214,142100,757950780,13030,13030,13030,13030,2
|
|
20240214,142000,757924720,13030,13030,13030,13030,20
|
|
20240214,141900,757664120,13040,13040,13040,13040,0
|
|
20240214,141800,757664120,13040,13040,13040,13040,100
|
|
20240214,141700,756360120,13030,13040,13040,13030,73
|
|
20240214,141600,755408360,13030,13030,13030,13030,0
|
|
20240214,141500,755408360,13030,13030,13030,13030,0
|
|
20240214,141400,755408360,13030,13020,13030,13020,181
|
|
20240214,141300,753051190,13020,13020,13020,13020,45
|
|
20240214,141200,752465290,13020,13020,13050,13020,15
|
|
20240214,141100,752269960,13020,13020,13020,13020,154
|
|
20240214,141000,750264880,13050,13010,13050,13010,224
|
|
20240214,140900,747344640,13010,13010,13010,13010,0
|
|
20240214,140800,747344640,13010,13040,13040,13000,947
|
|
20240214,140700,735024610,13050,13050,13050,13050,13
|
|
20240214,140600,734854960,13040,13040,13040,13040,0
|
|
20240214,140500,734854960,13040,13040,13040,13040,20
|
|
20240214,140400,734594160,13040,13040,13040,13040,0
|
|
20240214,140300,734594160,13040,13040,13040,13040,18
|
|
20240214,140200,734359440,13050,13050,13050,13050,1
|
|
20240214,140100,734346390,13050,13050,13050,13050,73
|
|
20240214,140000,733393740,13050,13050,13050,13050,2
|
|
20240214,135900,733367640,13080,13080,13080,13040,102
|
|
20240214,135800,732037480,13050,13050,13080,13040,268
|
|
20240214,135700,728540400,13090,13060,13090,13060,127
|
|
20240214,135600,726881750,13050,13050,13050,13050,0
|
|
20240214,135500,726881750,13050,13050,13050,13050,3
|
|
20240214,135400,726842600,13060,13070,13070,13060,164
|
|
20240214,135300,724700550,13040,13070,13090,13040,488
|
|
20240214,135200,718321780,13070,13030,13070,13030,919
|
|
20240214,135100,706337170,13010,13010,13010,13010,66
|
|
20240214,135000,705478510,13000,12980,13000,12980,655
|
|
20240214,134900,696967070,12980,12980,12980,12980,18
|
|
20240214,134800,696733430,12990,12980,12990,12980,209
|
|
20240214,134700,694019330,12980,12980,12980,12980,1
|
|
20240214,134600,694006350,12990,12990,12990,12990,1
|
|
20240214,134500,693993360,12990,12990,12990,12990,21
|
|
20240214,134400,693720570,12990,12990,12990,12990,3
|
|
20240214,134300,693681600,13000,13000,13000,13000,12
|
|
20240214,134200,693525600,13000,13000,13000,13000,1
|
|
20240214,134100,693512600,12990,12990,12990,12990,0
|
|
20240214,134000,693512600,12990,12990,12990,12990,25
|
|
20240214,133900,693187850,12980,12990,12990,12980,115
|
|
20240214,133800,691694140,12980,12980,12980,12980,143
|
|
20240214,133700,689838000,13020,13020,13020,13020,0
|
|
20240214,133600,689838000,13020,13020,13020,13020,0
|
|
20240214,133500,689838000,13020,13020,13020,13020,0
|
|
20240214,133400,689838000,13020,12970,13020,12970,224
|
|
20240214,133300,686932670,12970,12970,12970,12970,110
|
|
20240214,133200,685505970,12960,12960,12960,12960,0
|
|
20240214,133100,685505970,12960,12960,12960,12960,0
|
|
20240214,133000,685505970,12960,12960,12960,12960,19
|
|
20240214,132900,685259730,12980,12970,12980,12970,7
|
|
20240214,132800,685168880,12970,12970,12970,12970,0
|
|
20240214,132700,685168880,12970,12970,12970,12970,0
|
|
20240214,132600,685168880,12970,12970,12990,12970,356
|
|
20240214,132500,680551540,12990,12990,12990,12990,18
|
|
20240214,132400,680317720,13010,12990,13010,12970,278
|
|
20240214,132300,676709820,12990,12990,12990,12990,100
|
|
20240214,132200,675410820,12990,12990,12990,12990,77
|
|
20240214,132100,674410590,12990,12990,12990,12990,60
|
|
20240214,132000,673631190,12990,12990,12990,12990,89
|
|
20240214,131900,672475080,13000,13000,13000,13000,134
|
|
20240214,131800,670733080,13000,13000,13000,13000,76
|
|
20240214,131700,669745080,13000,13000,13000,13000,70
|
|
20240214,131600,668835080,13000,13010,13010,13000,33
|
|
20240214,131500,668406070,13010,13010,13010,13010,23
|
|
20240214,131400,668106840,13000,13020,13020,13000,120
|
|
20240214,131300,666546820,13010,13030,13030,13010,63
|
|
20240214,131200,665726830,13000,13010,13010,13000,814
|
|
20240214,131100,655140840,13020,13040,13040,13020,80
|
|
20240214,131000,654099070,13040,13050,13050,13040,35
|
|
20240214,130900,653642440,13050,13050,13050,13050,0
|
|
20240214,130800,653642440,13050,13040,13050,13040,156
|
|
20240214,130700,651608100,13040,13030,13040,13030,122
|
|
20240214,130600,650017940,13030,13030,13050,13030,220
|
|
20240214,130500,647148380,13030,13030,13030,13030,1
|
|
20240214,130400,647135350,13030,13010,13030,13010,140
|
|
20240214,130300,645313060,13010,13000,13010,13000,148
|
|
20240214,130200,643388860,12990,12980,12990,12980,97
|
|
20240214,130100,642129030,12990,12980,12990,12980,85
|
|
20240214,130000,641025320,12980,12980,12980,12980,19
|
|
20240214,125900,640778700,12990,12990,12990,12990,22
|
|
20240214,125800,640492920,12990,12990,12990,12990,4
|
|
20240214,125700,640440960,12990,12990,12990,12990,21
|
|
20240214,125600,640168170,12990,13030,13030,12990,137
|
|
20240214,125500,638387540,13020,13020,13020,13020,74
|
|
20240214,125400,637424060,13020,13020,13020,13020,9
|
|
20240214,125300,637306880,13020,13030,13030,13020,260
|
|
20240214,125200,633921040,13030,12990,13030,12990,100
|
|
20240214,125100,632621770,12990,12960,12990,12960,210
|
|
20240214,125000,629894720,12960,12960,12960,12960,9
|
|
20240214,124900,629778080,12960,12960,12960,12950,74
|
|
20240214,124800,628819720,12960,12900,12960,12900,218
|
|
20240214,124700,626003510,12900,12910,12910,12900,17
|
|
20240214,124600,625784200,12910,12910,12920,12900,54
|
|
20240214,124500,625087340,12910,12900,12910,12900,232
|
|
20240214,124400,622093330,12890,12880,12890,12880,137
|
|
20240214,124300,620327990,12880,12860,12880,12860,128
|
|
20240214,124200,618680350,12870,12870,12870,12850,86
|
|
20240214,124100,617573730,12840,12810,12840,12810,136
|
|
20240214,124000,615829370,12820,12810,12820,12810,12
|
|
20240214,123900,615675580,12820,12800,12820,12800,194
|
|
20240214,123800,613190080,12800,12810,12810,12790,87
|
|
20240214,123700,612076720,12790,12790,12790,12790,25
|
|
20240214,123600,611756970,12820,12780,12820,12780,17
|
|
20240214,123500,611539640,12770,12770,12770,12760,147
|
|
20240214,123400,609662500,12770,12770,12770,12770,17
|
|
20240214,123300,609445410,12780,12780,12780,12780,46
|
|
20240214,123200,608857530,12780,12780,12780,12780,50
|
|
20240214,123100,608218530,12780,12750,12780,12750,166
|
|
20240214,123000,606099630,12740,12740,12740,12740,83
|
|
20240214,122900,605042210,12750,12750,12750,12740,19
|
|
20240214,122800,604800000,12740,12750,12750,12740,137
|
|
20240214,122700,603054270,12760,12750,12760,12740,625
|
|
20240214,122600,595089340,12770,12750,12770,12750,167
|
|
20240214,122500,592958750,12750,12770,12780,12750,1895
|
|
20240214,122400,568773460,12770,12770,12780,12760,319
|
|
20240214,122300,564699690,12770,12770,12770,12760,251
|
|
20240214,122200,561495920,12760,12760,12760,12760,136
|
|
20240214,122100,559760560,12770,12770,12770,12760,220
|
|
20240214,122000,556951690,12770,12760,12770,12760,15
|
|
20240214,121900,556760190,12770,12780,12780,12770,375
|
|
20240214,121800,551970480,12780,12790,12790,12780,73
|
|
20240214,121700,551037400,12800,12790,12800,12790,98
|
|
20240214,121600,549783930,12790,12820,12820,12790,2408
|
|
20240214,121500,518960190,12820,12820,12830,12820,280
|
|
20240214,121400,515370550,12830,12850,12850,12830,154
|
|
20240214,121300,513394690,12850,12850,12870,12840,1629
|
|
20240214,121200,492466290,12860,12870,12870,12860,1187
|
|
20240214,121100,477200470,12870,12860,12870,12860,10
|
|
20240214,121000,477071780,12870,12870,12870,12860,330
|
|
20240214,120900,472825380,12870,12880,12880,12870,80
|
|
20240214,120800,471795750,12880,12880,12880,12870,1899
|
|
20240214,120700,447355250,12880,12870,12880,12870,95
|
|
20240214,120600,446131700,12870,12880,12880,12870,49
|
|
20240214,120500,445500590,12870,12870,12870,12870,1027
|
|
20240214,120400,432283100,12880,12880,12880,12880,78
|
|
20240214,120300,431278460,12880,12880,12880,12880,131
|
|
20240214,120200,429591180,12880,12880,12890,12870,31
|
|
20240214,120100,429191900,12870,12870,12870,12870,13
|
|
20240214,120000,429024590,12870,12870,12870,12870,79
|
|
20240214,115900,428007860,12880,12880,12890,12880,87
|
|
20240214,115800,426887250,12880,12880,12880,12880,60
|
|
20240214,115700,426114450,12880,12880,12880,12880,11
|
|
20240214,115600,425972770,12880,12890,12890,12880,1412
|
|
20240214,115500,407783180,12890,12900,12900,12890,1724
|
|
20240214,115400,385560780,12900,12900,12900,12900,24
|
|
20240214,115300,385251180,12900,12900,12900,12900,248
|
|
20240214,115200,382051980,12900,12890,12900,12890,80
|
|
20240214,115100,381020730,12890,12890,12890,12890,94
|
|
20240214,115000,379809070,12890,12890,12890,12890,0
|
|
20240214,114900,379809070,12890,12900,12900,12890,91
|
|
20240214,114800,378635840,12890,12900,12900,12890,511
|
|
20240214,114700,372048950,12890,12890,12890,12890,62
|
|
20240214,114600,371249770,12900,12900,12900,12900,52
|
|
20240214,114500,370578970,12900,12900,12900,12900,190
|
|
20240214,114400,368127970,12920,12920,12920,12920,0
|
|
20240214,114300,368127970,12920,12900,12920,12900,5
|
|
20240214,114200,368063430,12900,12900,12900,12900,61
|
|
20240214,114100,367276530,12900,12900,12900,12900,2065
|
|
20240214,114000,340638030,12910,12910,12910,12910,161
|
|
20240214,113900,338559520,12920,12920,12920,12910,1087
|
|
20240214,113800,324525480,12920,12920,12920,12920,70
|
|
20240214,113700,323621080,12910,12910,12910,12910,193
|
|
20240214,113600,321129450,12920,12920,12920,12920,20
|
|
20240214,113500,320871050,12910,12920,12920,12910,289
|
|
20240214,113400,317139860,12910,12920,12920,12910,125
|
|
20240214,113300,315525610,12910,12920,12920,12910,102
|
|
20240214,113200,314208690,12920,12920,12920,12920,17
|
|
20240214,113100,313989050,12920,12920,12920,12920,117
|
|
20240214,113000,312477410,12920,12920,12920,12910,78
|
|
20240214,112900,311469660,12920,12920,12920,12910,61
|
|
20240214,112800,310681550,12910,12910,12910,12910,169
|
|
20240214,112700,308499760,12910,12920,12920,12910,80
|
|
20240214,112600,307466940,12920,12920,12920,12920,0
|
|
20240214,112500,307466940,12920,12920,12920,12920,0
|
|
20240214,112400,307466940,12920,12920,12920,12920,178
|
|
20240214,112300,305167180,12920,12920,12930,12920,76
|
|
20240214,112200,304185250,12920,12920,12920,12920,88
|
|
20240214,112100,303048290,12920,12920,12920,12920,0
|
|
20240214,112000,303048290,12920,12930,12930,12920,79
|
|
20240214,111900,302027590,12930,12930,12930,12920,90
|
|
20240214,111800,300864770,12920,12920,12920,12920,21
|
|
20240214,111700,300593450,12930,12920,12930,12920,57
|
|
20240214,111600,299857000,12920,12920,12920,12920,73
|
|
20240214,111500,298913840,12920,12920,12920,12920,68
|
|
20240214,111400,298035280,12930,12930,12930,12930,1
|
|
20240214,111300,298022350,12920,12930,12930,12920,373
|
|
20240214,111200,293200200,12940,12940,12940,12940,73
|
|
20240214,111100,292255580,12940,12940,12940,12940,28
|
|
20240214,111000,291893260,12930,12940,12940,12930,467
|
|
20240214,110900,285854040,12940,12940,12940,12940,741
|
|
20240214,110800,276265500,12940,12950,12950,12940,70
|
|
20240214,110700,275359200,12950,12950,12950,12950,613
|
|
20240214,110600,267420850,12960,12950,12960,12950,131
|
|
20240214,110500,265723900,12960,12960,12960,12960,562
|
|
20240214,110400,258440380,12960,12960,12960,12960,14
|
|
20240214,110300,258258940,12970,12970,12970,12970,1328
|
|
20240214,110200,241034780,12970,12980,12980,12970,833
|
|
20240214,110100,230222450,12990,12990,12990,12990,11
|
|
20240214,110000,230079560,12990,12990,12990,12990,0
|
|
20240214,105900,230079560,12990,13000,13000,12990,70
|
|
20240214,105800,229170250,12990,13000,13000,12990,332
|
|
20240214,105700,224857170,13000,12990,13000,12990,118
|
|
20240214,105600,223323740,12980,12980,12980,12980,442
|
|
20240214,105500,217586580,12990,12990,12990,12990,86
|
|
20240214,105400,216469440,12990,13010,13010,12990,772
|
|
20240214,105300,206438970,13010,13010,13010,13010,20
|
|
20240214,105200,206178770,13000,13000,13000,13000,64
|
|
20240214,105100,205346770,13010,13000,13010,13000,58
|
|
20240214,105000,204592760,13010,13000,13010,13000,71
|
|
20240214,104900,203669750,13000,13010,13010,13000,72
|
|
20240214,104800,202733740,13000,13010,13010,13000,131
|
|
20240214,104700,201030140,13000,13010,13010,13000,65
|
|
20240214,104600,200185100,13010,13000,13010,13000,732
|
|
20240214,104500,190669000,13010,13010,13020,13010,426
|
|
20240214,104400,185126730,13010,13010,13010,13010,59
|
|
20240214,104300,184359140,13010,13000,13010,13000,127
|
|
20240214,104200,182707510,13010,13010,13010,13010,5
|
|
20240214,104100,182642460,13010,13010,13010,13000,11
|
|
20240214,104000,182499390,13010,13010,13010,13010,98
|
|
20240214,103900,181224410,13020,13020,13020,13020,60
|
|
20240214,103800,180443210,13040,13040,13040,13040,0
|
|
20240214,103700,180443210,13040,13040,13040,13040,0
|
|
20240214,103600,180443210,13040,13030,13040,13030,531
|
|
20240214,103500,173524080,13030,13030,13030,13030,13
|
|
20240214,103400,173354690,13050,13050,13050,13050,0
|
|
20240214,103300,173354690,13050,13040,13050,13040,352
|
|
20240214,103200,168764210,13040,13040,13040,13040,0
|
|
20240214,103100,168764210,13040,13040,13040,13040,250
|
|
20240214,103000,165504210,13040,13040,13040,13040,90
|
|
20240214,102900,164330610,13040,13040,13040,13040,57
|
|
20240214,102800,163587330,13040,13040,13040,13040,0
|
|
20240214,102700,163587330,13040,13020,13040,13010,357
|
|
20240214,102600,158939020,13030,13030,13030,13030,19
|
|
20240214,102500,158691450,13050,13050,13050,13050,0
|
|
20240214,102400,158691450,13050,13050,13050,13050,12
|
|
20240214,102300,158534850,13020,13050,13050,13020,82
|
|
20240214,102200,157466700,13050,13040,13050,13040,140
|
|
20240214,102100,155639710,13030,13030,13030,13030,21
|
|
20240214,102000,155366080,13020,13020,13020,13020,0
|
|
20240214,101900,155366080,13020,13020,13020,13020,0
|
|
20240214,101800,155366080,13020,13020,13020,13020,0
|
|
20240214,101700,155366080,13020,13030,13030,13020,8
|
|
20240214,101600,155261910,13030,13030,13030,13030,12
|
|
20240214,101500,155105550,13040,13040,13040,13040,13
|
|
20240214,101400,154936030,13040,13040,13040,13040,0
|
|
20240214,101300,154936030,13040,13040,13040,13040,0
|
|
20240214,101200,154936030,13040,13040,13040,13040,18
|
|
20240214,101100,154701310,13040,13030,13040,13030,170
|
|
20240214,101000,152485160,13030,13030,13030,13030,5
|
|
20240214,100900,152420010,13000,13010,13010,13000,100
|
|
20240214,100800,151119990,13040,13040,13040,13040,0
|
|
20240214,100700,151119990,13040,13040,13040,13040,0
|
|
20240214,100600,151119990,13040,13040,13040,13040,0
|
|
20240214,100500,151119990,13040,13040,13040,13040,0
|
|
20240214,100400,151119990,13040,13010,13040,13010,22
|
|
20240214,100300,150833740,13000,13000,13000,13000,0
|
|
20240214,100200,150833740,13000,13000,13000,13000,20
|
|
20240214,100100,150573740,13050,13050,13050,13050,0
|
|
20240214,100000,150573740,13050,13050,13050,13050,1
|
|
20240214,095900,150560690,13020,13020,13020,13020,0
|
|
20240214,095800,150560690,13020,13020,13020,13020,19
|
|
20240214,095700,150313310,13020,13020,13020,13020,13
|
|
20240214,095600,150144050,13040,13040,13040,13040,1
|
|
20240214,095500,150131010,13020,13020,13020,13020,0
|
|
20240214,095400,150131010,13020,13020,13020,13020,0
|
|
20240214,095300,150131010,13020,13020,13020,13020,0
|
|
20240214,095200,150131010,13020,13020,13020,13020,15
|
|
20240214,095100,149935710,13020,13000,13020,13000,663
|
|
20240214,095000,141310940,13000,13000,13000,13000,0
|
|
20240214,094900,141310940,13000,13000,13000,13000,106
|
|
20240214,094800,139932940,12990,12990,12990,12990,0
|
|
20240214,094700,139932940,12990,13000,13000,12980,349
|
|
20240214,094600,135401440,13010,13010,13010,13010,0
|
|
20240214,094500,135401440,13010,13010,13010,13010,2
|
|
20240214,094400,135375420,13010,13010,13010,13010,0
|
|
20240214,094300,135375420,13010,13010,13010,13010,0
|
|
20240214,094200,135375420,13010,13010,13010,13010,0
|
|
20240214,094100,135375420,13010,13010,13010,13010,0
|
|
20240214,094000,135375420,13010,13010,13010,13010,1
|
|
20240214,093900,135362410,13010,13010,13010,13010,1
|
|
20240214,093800,135349400,12960,12960,12960,12960,0
|
|
20240214,093700,135349400,12960,13000,13000,12960,1400
|
|
20240214,093600,117187200,12990,13000,13000,12990,95
|
|
20240214,093500,115952650,13000,13000,13000,13000,0
|
|
20240214,093400,115952650,13000,13000,13000,13000,8
|
|
20240214,093300,115848650,13000,13000,13000,13000,0
|
|
20240214,093200,115848650,13000,13000,13000,13000,100
|
|
20240214,093100,114548650,12990,12990,12990,12990,180
|
|
20240214,093000,112210450,12990,12990,12990,12990,5
|
|
20240214,092900,112145500,12990,12960,12990,12960,17
|
|
20240214,092800,111925120,12960,13010,13010,12960,408
|
|
20240214,092700,106636890,13000,13000,13000,13000,51
|
|
20240214,092600,105973890,13020,13020,13020,13020,58
|
|
20240214,092500,105218730,13020,13020,13020,13020,10
|
|
20240214,092400,105088530,13020,12960,13020,12960,14
|
|
20240214,092300,104906760,12990,12970,13020,12960,243
|
|
20240214,092200,101754870,13030,13030,13030,13030,8
|
|
20240214,092100,101650630,12960,12970,12990,12960,102
|
|
20240214,092000,100327690,12980,13040,13040,12980,1989
|
|
20240214,091900,74508400,13050,13050,13050,12990,137
|
|
20240214,091800,72728350,13050,13000,13050,13000,472
|
|
20240214,091700,66592150,12990,12990,12990,12980,673
|
|
20240214,091600,57854510,12990,13050,13050,12990,838
|
|
20240214,091500,46960770,13000,13060,13060,13000,969
|
|
20240214,091400,34346150,13060,13060,13060,13060,0
|
|
20240214,091300,34346150,13060,13070,13070,13060,268
|
|
20240214,091200,30845080,13070,13080,13080,13060,93
|
|
20240214,091100,29629530,13070,13100,13100,13060,253
|
|
20240214,091000,26324320,13110,13100,13110,13100,78
|
|
20240214,090900,25301840,13100,13110,13110,13080,11
|
|
20240214,090800,25157750,13100,13070,13100,13070,139
|
|
20240214,090700,23340180,13060,13050,13060,13050,38
|
|
20240214,090600,22844210,13060,13060,13060,13010,36
|
|
20240214,090500,22375200,13070,13100,13100,13020,344
|
|
20240214,090400,17885680,13100,13100,13100,13100,0
|
|
20240214,090300,17885680,13100,13100,13100,13100,17
|
|
20240214,090200,17662980,13100,13100,13100,13100,24
|
|
20240214,090100,17348580,13110,13140,13170,13110,331
|
|
20240214,090000,13008600,13140,13140,13140,13140,990
|