702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203900,811481230,8230,8230,8230,8230,10963
|
|
20240214,203800,811481230,8230,8230,8230,8230,0
|
|
20240214,203700,811481230,8230,8230,8230,8230,0
|
|
20240214,203600,811481230,8230,8230,8230,8230,0
|
|
20240214,203500,811481230,8230,8230,8230,8230,0
|
|
20240214,203400,811481230,8230,8230,8230,8230,0
|
|
20240214,203300,811481230,8230,8230,8230,8230,0
|
|
20240214,203200,811481230,8230,8230,8230,8230,0
|
|
20240214,203100,811481230,8230,8230,8230,8230,0
|
|
20240214,203000,811481230,8230,8230,8230,8230,0
|
|
20240214,202900,811481230,8230,8230,8230,8230,0
|
|
20240214,202800,811481230,8230,8230,8230,8230,0
|
|
20240214,202700,811481230,8230,8230,8230,8230,0
|
|
20240214,202600,811481230,8230,8230,8230,8230,0
|
|
20240214,202500,811481230,8230,8230,8230,8230,0
|
|
20240214,202400,811481230,8230,8230,8230,8230,0
|
|
20240214,202300,811481230,8230,8230,8230,8230,0
|
|
20240214,202200,811481230,8230,8230,8230,8230,0
|
|
20240214,202100,811481230,8230,8230,8230,8230,0
|
|
20240214,202000,811481230,8230,8230,8230,8230,0
|
|
20240214,201900,811481230,8230,8230,8230,8230,0
|
|
20240214,201800,811481230,8230,8230,8230,8230,0
|
|
20240214,201700,811481230,8230,8230,8230,8230,0
|
|
20240214,201600,811481230,8230,8230,8230,8230,0
|
|
20240214,201500,811481230,8230,8230,8230,8230,0
|
|
20240214,201400,811481230,8230,8230,8230,8230,0
|
|
20240214,201300,811481230,8230,8230,8230,8230,0
|
|
20240214,201200,811481230,8230,8230,8230,8230,0
|
|
20240214,201100,811481230,8230,8230,8230,8230,0
|
|
20240214,201000,811481230,8230,8230,8230,8230,0
|
|
20240214,200900,811481230,8230,8230,8230,8230,10963
|
|
20240214,200800,811481230,8230,8230,8230,8230,0
|
|
20240214,200700,811481230,8230,8230,8230,8230,0
|
|
20240214,200600,811481230,8230,8230,8230,8230,0
|
|
20240214,200500,811481230,8230,8230,8230,8230,0
|
|
20240214,200400,811481230,8230,8230,8230,8230,0
|
|
20240214,200300,811481230,8230,8230,8230,8230,0
|
|
20240214,200200,811481230,8230,8230,8230,8230,0
|
|
20240214,200100,811481230,8230,8230,8230,8230,0
|
|
20240214,200000,811481230,8230,8230,8230,8230,0
|
|
20240214,195900,811481230,8230,8230,8230,8230,0
|
|
20240214,195800,811481230,8230,8230,8230,8230,0
|
|
20240214,195700,811481230,8230,8230,8230,8230,0
|
|
20240214,195600,811481230,8230,8230,8230,8230,0
|
|
20240214,195500,811481230,8230,8230,8230,8230,0
|
|
20240214,195400,811481230,8230,8230,8230,8230,0
|
|
20240214,195300,811481230,8230,8230,8230,8230,0
|
|
20240214,195200,811481230,8230,8230,8230,8230,0
|
|
20240214,195100,811481230,8230,8230,8230,8230,0
|
|
20240214,195000,811481230,8230,8230,8230,8230,0
|
|
20240214,194900,811481230,8230,8230,8230,8230,0
|
|
20240214,194800,811481230,8230,8230,8230,8230,0
|
|
20240214,194700,811481230,8230,8230,8230,8230,0
|
|
20240214,194600,811481230,8230,8230,8230,8230,0
|
|
20240214,194500,811481230,8230,8230,8230,8230,0
|
|
20240214,194400,811481230,8230,8230,8230,8230,0
|
|
20240214,194300,811481230,8230,8230,8230,8230,0
|
|
20240214,194200,811481230,8230,8230,8230,8230,0
|
|
20240214,194100,811481230,8230,8230,8230,8230,0
|
|
20240214,194000,811481230,8230,8230,8230,8230,0
|
|
20240214,193900,811481230,8230,8230,8230,8230,10963
|
|
20240214,193800,811481230,8230,8230,8230,8230,0
|
|
20240214,193700,811481230,8230,8230,8230,8230,0
|
|
20240214,193600,811481230,8230,8230,8230,8230,0
|
|
20240214,193500,811481230,8230,8230,8230,8230,0
|
|
20240214,193400,811481230,8230,8230,8230,8230,0
|
|
20240214,193300,811481230,8230,8230,8230,8230,0
|
|
20240214,193200,811481230,8230,8230,8230,8230,0
|
|
20240214,193100,811481230,8230,8230,8230,8230,0
|
|
20240214,193000,811481230,8230,8230,8230,8230,0
|
|
20240214,192900,811481230,8230,8230,8230,8230,0
|
|
20240214,192800,811481230,8230,8230,8230,8230,0
|
|
20240214,192700,811481230,8230,8230,8230,8230,0
|
|
20240214,192600,811481230,8230,8230,8230,8230,0
|
|
20240214,192500,811481230,8230,8230,8230,8230,0
|
|
20240214,192400,811481230,8230,8230,8230,8230,0
|
|
20240214,192300,811481230,8230,8230,8230,8230,0
|
|
20240214,192200,811481230,8230,8230,8230,8230,0
|
|
20240214,192100,811481230,8230,8230,8230,8230,0
|
|
20240214,192000,811481230,8230,8230,8230,8230,0
|
|
20240214,191900,811481230,8230,8230,8230,8230,0
|
|
20240214,191800,811481230,8230,8230,8230,8230,0
|
|
20240214,191700,811481230,8230,8230,8230,8230,0
|
|
20240214,191600,811481230,8230,8230,8230,8230,0
|
|
20240214,191500,811481230,8230,8230,8230,8230,0
|
|
20240214,191400,811481230,8230,8230,8230,8230,0
|
|
20240214,191300,811481230,8230,8230,8230,8230,0
|
|
20240214,191200,811481230,8230,8230,8230,8230,0
|
|
20240214,191100,811481230,8230,8230,8230,8230,0
|
|
20240214,191000,811481230,8230,8230,8230,8230,0
|
|
20240214,190900,811481230,8230,8230,8230,8230,10963
|
|
20240214,190800,811481230,8230,8230,8230,8230,0
|
|
20240214,190700,811481230,8230,8230,8230,8230,0
|
|
20240214,190600,811481230,8230,8230,8230,8230,0
|
|
20240214,190500,811481230,8230,8230,8230,8230,0
|
|
20240214,190400,811481230,8230,8230,8230,8230,0
|
|
20240214,190300,811481230,8230,8230,8230,8230,0
|
|
20240214,190200,811481230,8230,8230,8230,8230,0
|
|
20240214,190100,811481230,8230,8230,8230,8230,0
|
|
20240214,190000,811481230,8230,8230,8230,8230,0
|
|
20240214,185900,811481230,8230,8230,8230,8230,0
|
|
20240214,185800,811481230,8230,8230,8230,8230,0
|
|
20240214,185700,811481230,8230,8230,8230,8230,0
|
|
20240214,185600,811481230,8230,8230,8230,8230,0
|
|
20240214,185500,811481230,8230,8230,8230,8230,0
|
|
20240214,185400,811481230,8230,8230,8230,8230,0
|
|
20240214,185300,811481230,8230,8230,8230,8230,0
|
|
20240214,185200,811481230,8230,8230,8230,8230,0
|
|
20240214,185100,811481230,8230,8230,8230,8230,0
|
|
20240214,185000,811481230,8230,8230,8230,8230,0
|
|
20240214,184900,811481230,8230,8230,8230,8230,0
|
|
20240214,184800,811481230,8230,8230,8230,8230,0
|
|
20240214,184700,811481230,8230,8230,8230,8230,0
|
|
20240214,184600,811481230,8230,8230,8230,8230,0
|
|
20240214,184500,811481230,8230,8230,8230,8230,0
|
|
20240214,184400,811481230,8230,8230,8230,8230,0
|
|
20240214,184300,811481230,8230,8230,8230,8230,0
|
|
20240214,184200,811481230,8230,8230,8230,8230,0
|
|
20240214,184100,811481230,8230,8230,8230,8230,0
|
|
20240214,184000,811481230,8230,8230,8230,8230,0
|
|
20240214,183900,811481230,8230,8230,8230,8230,10963
|
|
20240214,183800,811481230,8230,8230,8230,8230,0
|
|
20240214,183700,811481230,8230,8230,8230,8230,0
|
|
20240214,183600,811481230,8230,8230,8230,8230,0
|
|
20240214,183500,811481230,8230,8230,8230,8230,0
|
|
20240214,183400,811481230,8230,8230,8230,8230,0
|
|
20240214,183300,811481230,8230,8230,8230,8230,0
|
|
20240214,183200,811481230,8230,8230,8230,8230,0
|
|
20240214,183100,811481230,8230,8230,8230,8230,0
|
|
20240214,183000,811481230,8230,8230,8230,8230,0
|
|
20240214,182900,811481230,8230,8230,8230,8230,0
|
|
20240214,182800,811481230,8230,8230,8230,8230,0
|
|
20240214,182700,811481230,8230,8230,8230,8230,0
|
|
20240214,182600,811481230,8230,8230,8230,8230,0
|
|
20240214,182500,811481230,8230,8230,8230,8230,0
|
|
20240214,182400,811481230,8230,8230,8230,8230,0
|
|
20240214,182300,811481230,8230,8230,8230,8230,0
|
|
20240214,182200,811481230,8230,8230,8230,8230,0
|
|
20240214,182100,811481230,8230,8230,8230,8230,0
|
|
20240214,182000,811481230,8230,8230,8230,8230,0
|
|
20240214,181900,811481230,8230,8230,8230,8230,0
|
|
20240214,181800,811481230,8230,8230,8230,8230,0
|
|
20240214,181700,811481230,8230,8230,8230,8230,0
|
|
20240214,181600,811481230,8230,8230,8230,8230,0
|
|
20240214,181500,811481230,8230,8230,8230,8230,0
|
|
20240214,181400,811481230,8230,8230,8230,8230,0
|
|
20240214,181300,811481230,8230,8230,8230,8230,0
|
|
20240214,181200,811481230,8230,8230,8230,8230,0
|
|
20240214,181100,811481230,8230,8230,8230,8230,0
|
|
20240214,181000,811481230,8230,8230,8230,8230,0
|
|
20240214,180900,811481230,8230,8230,8230,8230,10963
|
|
20240214,180800,811481230,8230,8230,8230,8230,0
|
|
20240214,180700,811481230,8230,8230,8230,8230,0
|
|
20240214,180600,811481230,8230,8230,8230,8230,0
|
|
20240214,180500,811481230,8230,8230,8230,8230,0
|
|
20240214,180400,811481230,8230,8230,8230,8230,0
|
|
20240214,180300,811481230,8230,8230,8230,8230,0
|
|
20240214,180200,811481230,8230,8230,8230,8230,0
|
|
20240214,180100,811481230,8230,8230,8230,8230,0
|
|
20240214,180000,811481230,8230,8230,8230,8230,0
|
|
20240214,175900,811481230,8230,8230,8230,8230,0
|
|
20240214,175800,811481230,8230,8230,8230,8230,0
|
|
20240214,175700,811481230,8230,8230,8230,8230,0
|
|
20240214,175600,811481230,8230,8230,8230,8230,0
|
|
20240214,175500,811481230,8230,8230,8230,8230,0
|
|
20240214,175400,811481230,8230,8230,8230,8230,0
|
|
20240214,175300,811481230,8230,8230,8230,8230,0
|
|
20240214,175200,811481230,8230,8230,8230,8230,0
|
|
20240214,175100,811481230,8230,8230,8230,8230,0
|
|
20240214,175000,811481230,8230,8230,8230,8230,0
|
|
20240214,174900,811481230,8230,8230,8230,8230,0
|
|
20240214,174800,811481230,8230,8230,8230,8230,0
|
|
20240214,174700,811481230,8230,8230,8230,8230,0
|
|
20240214,174600,811481230,8230,8230,8230,8230,0
|
|
20240214,174500,811481230,8230,8230,8230,8230,0
|
|
20240214,174400,811481230,8230,8230,8230,8230,0
|
|
20240214,174300,811481230,8230,8230,8230,8230,0
|
|
20240214,174200,811481230,8230,8230,8230,8230,0
|
|
20240214,174100,811481230,8230,8230,8230,8230,0
|
|
20240214,174000,811481230,8230,8230,8230,8230,0
|
|
20240214,173900,811481230,8230,8230,8230,8230,10963
|
|
20240214,173800,811481230,8230,8230,8230,8230,0
|
|
20240214,173700,811481230,8230,8230,8230,8230,0
|
|
20240214,173600,811481230,8230,8230,8230,8230,0
|
|
20240214,173500,811481230,8230,8230,8230,8230,0
|
|
20240214,173400,811481230,8230,8230,8230,8230,0
|
|
20240214,173300,811481230,8230,8230,8230,8230,0
|
|
20240214,173200,811481230,8230,8230,8230,8230,0
|
|
20240214,173100,811481230,8230,8230,8230,8230,0
|
|
20240214,173000,811481230,8230,8230,8230,8230,0
|
|
20240214,172900,811481230,8230,8230,8230,8230,0
|
|
20240214,172800,811481230,8230,8230,8230,8230,0
|
|
20240214,172700,811481230,8230,8230,8230,8230,0
|
|
20240214,172600,811481230,8230,8230,8230,8230,0
|
|
20240214,172500,811481230,8230,8230,8230,8230,0
|
|
20240214,172400,811481230,8230,8230,8230,8230,0
|
|
20240214,172300,811481230,8230,8230,8230,8230,0
|
|
20240214,172200,811481230,8230,8230,8230,8230,0
|
|
20240214,172100,811481230,8230,8230,8230,8230,0
|
|
20240214,172000,811481230,8230,8230,8230,8230,0
|
|
20240214,171900,811481230,8230,8230,8230,8230,0
|
|
20240214,171800,811481230,8230,8230,8230,8230,0
|
|
20240214,171700,811481230,8230,8230,8230,8230,0
|
|
20240214,171600,811481230,8230,8230,8230,8230,0
|
|
20240214,171500,811481230,8230,8230,8230,8230,0
|
|
20240214,171400,811481230,8230,8230,8230,8230,0
|
|
20240214,171300,811481230,8230,8230,8230,8230,0
|
|
20240214,171200,811481230,8230,8230,8230,8230,0
|
|
20240214,171100,811481230,8230,8230,8230,8230,0
|
|
20240214,171000,811481230,8230,8230,8230,8230,0
|
|
20240214,170900,811481230,8230,8230,8230,8230,10963
|
|
20240214,170800,811481230,8230,8230,8230,8230,0
|
|
20240214,170700,811481230,8230,8230,8230,8230,0
|
|
20240214,170600,811481230,8230,8230,8230,8230,0
|
|
20240214,170500,811481230,8230,8230,8230,8230,0
|
|
20240214,170400,811481230,8230,8230,8230,8230,0
|
|
20240214,170300,811481230,8230,8230,8230,8230,0
|
|
20240214,170200,811481230,8230,8230,8230,8230,0
|
|
20240214,170100,811481230,8230,8230,8230,8230,0
|
|
20240214,170000,811481230,8230,8230,8230,8230,0
|
|
20240214,165900,811481230,8230,8230,8230,8230,0
|
|
20240214,165800,811481230,8230,8230,8230,8230,0
|
|
20240214,165700,811481230,8230,8230,8230,8230,0
|
|
20240214,165600,811481230,8230,8230,8230,8230,0
|
|
20240214,165500,811481230,8230,8230,8230,8230,0
|
|
20240214,165400,811481230,8230,8230,8230,8230,0
|
|
20240214,165300,811481230,8230,8230,8230,8230,0
|
|
20240214,165200,811481230,8230,8230,8230,8230,0
|
|
20240214,165100,811481230,8230,8230,8230,8230,0
|
|
20240214,165000,811481230,8230,8230,8230,8230,0
|
|
20240214,164900,811481230,8230,8230,8230,8230,0
|
|
20240214,164800,811481230,8230,8230,8230,8230,0
|
|
20240214,164700,811481230,8230,8230,8230,8230,0
|
|
20240214,164600,811481230,8230,8230,8230,8230,0
|
|
20240214,164500,811481230,8230,8230,8230,8230,0
|
|
20240214,164400,811481230,8230,8230,8230,8230,0
|
|
20240214,164300,811481230,8230,8230,8230,8230,0
|
|
20240214,164200,811481230,8230,8230,8230,8230,0
|
|
20240214,164100,811481230,8230,8230,8230,8230,0
|
|
20240214,164000,811481230,8230,8230,8230,8230,0
|
|
20240214,163900,811481230,8230,8230,8230,8230,10963
|
|
20240214,163800,811481230,8230,8230,8230,8230,0
|
|
20240214,163700,811481230,8230,8230,8230,8230,0
|
|
20240214,163600,811481230,8230,8230,8230,8230,0
|
|
20240214,163500,811481230,8230,8230,8230,8230,0
|
|
20240214,163400,811481230,8230,8230,8230,8230,0
|
|
20240214,163300,811481230,8230,8230,8230,8230,0
|
|
20240214,163200,811481230,8230,8230,8230,8230,0
|
|
20240214,163100,811481230,8230,8230,8230,8230,0
|
|
20240214,163000,811481230,8230,8230,8230,8230,0
|
|
20240214,162900,811481230,8230,8230,8230,8230,0
|
|
20240214,162800,811481230,8230,8230,8230,8230,0
|
|
20240214,162700,811481230,8230,8230,8230,8230,0
|
|
20240214,162600,811481230,8230,8230,8230,8230,0
|
|
20240214,162500,811481230,8230,8230,8230,8230,0
|
|
20240214,162400,811481230,8230,8230,8230,8230,0
|
|
20240214,162300,811481230,8230,8230,8230,8230,0
|
|
20240214,162200,811481230,8230,8230,8230,8230,0
|
|
20240214,162100,811481230,8230,8230,8230,8230,0
|
|
20240214,162000,811481230,8230,8230,8230,8230,0
|
|
20240214,161900,811481230,8230,8230,8230,8230,0
|
|
20240214,161800,811481230,8230,8230,8230,8230,0
|
|
20240214,161700,811481230,8230,8230,8230,8230,0
|
|
20240214,161600,811481230,8230,8230,8230,8230,0
|
|
20240214,161500,811481230,8230,8230,8230,8230,0
|
|
20240214,161400,811481230,8230,8230,8230,8230,0
|
|
20240214,161300,811481230,8230,8230,8230,8230,0
|
|
20240214,161200,811481230,8230,8230,8230,8230,0
|
|
20240214,161100,811481230,8230,8230,8230,8230,0
|
|
20240214,161000,811481230,8230,8230,8230,8230,0
|
|
20240214,160900,811481230,8230,8230,8230,8230,10963
|
|
20240214,160800,811481230,8230,8230,8230,8230,0
|
|
20240214,160700,811481230,8230,8230,8230,8230,0
|
|
20240214,160600,811481230,8230,8230,8230,8230,0
|
|
20240214,160500,811481230,8230,8230,8230,8230,0
|
|
20240214,160400,811481230,8230,8230,8230,8230,0
|
|
20240214,160300,811481230,8230,8230,8230,8230,0
|
|
20240214,160200,811481230,8230,8230,8230,8230,0
|
|
20240214,160100,811481230,8230,8230,8230,8230,0
|
|
20240214,160000,811481230,8230,8230,8230,8230,0
|
|
20240214,155900,811481230,8230,8230,8230,8230,0
|
|
20240214,155800,811481230,8230,8230,8230,8230,0
|
|
20240214,155700,811481230,8230,8230,8230,8230,0
|
|
20240214,155600,811481230,8230,8230,8230,8230,0
|
|
20240214,155500,811481230,8230,8230,8230,8230,0
|
|
20240214,155400,811481230,8230,8230,8230,8230,0
|
|
20240214,155300,811481230,8230,8230,8230,8230,0
|
|
20240214,155200,811481230,8230,8230,8230,8230,0
|
|
20240214,155100,811481230,8230,8230,8230,8230,0
|
|
20240214,155000,811481230,8230,8230,8230,8230,0
|
|
20240214,154900,811481230,8230,8230,8230,8230,0
|
|
20240214,154800,811481230,8230,8230,8230,8230,0
|
|
20240214,154700,811481230,8230,8230,8230,8230,0
|
|
20240214,154600,811481230,8230,8230,8230,8230,0
|
|
20240214,154500,811481230,8230,8230,8230,8230,0
|
|
20240214,154400,811481230,8230,8230,8230,8230,0
|
|
20240214,154300,811481230,8230,8230,8230,8230,0
|
|
20240214,154200,811481230,8230,8230,8230,8230,0
|
|
20240214,154100,811481230,8230,8230,8230,8230,0
|
|
20240214,154000,811481230,8230,8230,8230,8230,0
|
|
20240214,153900,811481230,8230,8230,8230,8230,10963
|
|
20240214,153800,811481230,8230,8230,8230,8230,0
|
|
20240214,153700,811481230,8230,8230,8230,8230,0
|
|
20240214,153600,811481230,8230,8230,8230,8230,0
|
|
20240214,153500,811481230,8230,8230,8230,8230,0
|
|
20240214,153400,811481230,8230,8230,8230,8230,0
|
|
20240214,153300,811481230,8230,8230,8230,8230,0
|
|
20240214,153200,811481230,8230,8230,8230,8230,0
|
|
20240214,153100,811481230,8230,8230,8230,8230,0
|
|
20240214,153000,811481230,8230,8230,8230,8230,10963
|
|
20240214,152900,721255740,8320,8320,8320,8320,0
|
|
20240214,152800,721255740,8320,8320,8320,8320,0
|
|
20240214,152700,721255740,8320,8320,8320,8320,0
|
|
20240214,152600,721255740,8320,8320,8320,8320,0
|
|
20240214,152500,721255740,8320,8320,8320,8320,0
|
|
20240214,152400,721255740,8320,8320,8320,8320,0
|
|
20240214,152300,721255740,8320,8320,8320,8320,0
|
|
20240214,152200,721255740,8320,8320,8320,8320,0
|
|
20240214,152100,721255740,8320,8320,8320,8320,0
|
|
20240214,152000,721255740,8320,8320,8320,8320,0
|
|
20240214,151900,721255740,8320,8270,8320,8260,674
|
|
20240214,151800,715654950,8270,8320,8320,8240,6236
|
|
20240214,151700,664188920,8310,8290,8310,8290,16
|
|
20240214,151600,664056260,8290,8290,8290,8270,1088
|
|
20240214,151500,655052070,8270,8300,8320,8270,2046
|
|
20240214,151400,638114060,8280,8320,8320,8280,1651
|
|
20240214,151300,624422990,8320,8330,8330,8320,71
|
|
20240214,151200,623831660,8330,8330,8330,8330,1
|
|
20240214,151100,623823330,8320,8330,8330,8320,60
|
|
20240214,151000,623323630,8320,8330,8330,8320,211
|
|
20240214,150900,621567510,8330,8330,8330,8320,233
|
|
20240214,150800,619626750,8320,8320,8320,8320,0
|
|
20240214,150700,619626750,8320,8320,8320,8320,37
|
|
20240214,150600,619318910,8300,8300,8300,8300,0
|
|
20240214,150500,619318910,8300,8340,8340,8300,2177
|
|
20240214,150400,601219820,8340,8340,8340,8340,73
|
|
20240214,150300,600611000,8340,8340,8340,8340,3
|
|
20240214,150200,600585980,8340,8340,8340,8340,3
|
|
20240214,150100,600560960,8330,8330,8330,8330,20
|
|
20240214,150000,600394360,8330,8330,8330,8330,30
|
|
20240214,145900,600144460,8360,8350,8360,8320,1235
|
|
20240214,145800,589848400,8360,8360,8360,8360,12
|
|
20240214,145700,589748080,8360,8350,8360,8350,92
|
|
20240214,145600,588979060,8350,8350,8350,8350,0
|
|
20240214,145500,588979060,8350,8350,8350,8350,0
|
|
20240214,145400,588979060,8350,8360,8360,8350,26
|
|
20240214,145300,588761800,8360,8360,8360,8360,1
|
|
20240214,145200,588753440,8350,8350,8350,8350,45
|
|
20240214,145100,588377690,8350,8350,8350,8350,18
|
|
20240214,145000,588227390,8360,8360,8360,8360,6
|
|
20240214,144900,588177230,8350,8350,8350,8350,10
|
|
20240214,144800,588093730,8350,8350,8350,8350,0
|
|
20240214,144700,588093730,8350,8350,8350,8350,1
|
|
20240214,144600,588085380,8340,8350,8350,8340,200
|
|
20240214,144500,586417270,8350,8360,8360,8350,250
|
|
20240214,144400,584327700,8310,8400,8400,8310,10049
|
|
20240214,144300,500532050,8400,8400,8400,8400,1718
|
|
20240214,144200,486100850,8400,8400,8400,8400,3227
|
|
20240214,144100,458994050,8400,8420,8420,8400,3509
|
|
20240214,144000,429481500,8420,8420,8420,8420,301
|
|
20240214,143900,426947080,8430,8430,8430,8430,386
|
|
20240214,143800,423693100,8440,8440,8440,8440,30
|
|
20240214,143700,423439900,8440,8440,8440,8440,0
|
|
20240214,143600,423439900,8440,8440,8440,8440,15
|
|
20240214,143500,423313300,8440,8430,8440,8430,50
|
|
20240214,143400,422891750,8430,8430,8430,8430,10
|
|
20240214,143300,422807450,8450,8450,8450,8450,2
|
|
20240214,143200,422790550,8440,8440,8440,8440,0
|
|
20240214,143100,422790550,8440,8440,8440,8440,14
|
|
20240214,143000,422672390,8440,8440,8440,8440,7
|
|
20240214,142900,422613310,8440,8440,8440,8440,0
|
|
20240214,142800,422613310,8440,8440,8440,8440,0
|
|
20240214,142700,422613310,8440,8440,8440,8440,487
|
|
20240214,142600,418503030,8440,8440,8440,8440,300
|
|
20240214,142500,415971030,8430,8430,8430,8430,0
|
|
20240214,142400,415971030,8430,8430,8430,8430,10
|
|
20240214,142300,415886730,8430,8430,8430,8430,5
|
|
20240214,142200,415844580,8430,8430,8430,8430,4
|
|
20240214,142100,415810860,8430,8440,8440,8430,56
|
|
20240214,142000,415338280,8420,8430,8430,8420,11
|
|
20240214,141900,415245650,8430,8430,8430,8430,3
|
|
20240214,141800,415220360,8420,8420,8420,8420,71
|
|
20240214,141700,414622540,8420,8420,8420,8420,0
|
|
20240214,141600,414622540,8420,8420,8420,8420,10
|
|
20240214,141500,414538340,8430,8430,8430,8430,0
|
|
20240214,141400,414538340,8430,8430,8430,8430,0
|
|
20240214,141300,414538340,8430,8430,8430,8430,120
|
|
20240214,141200,413526740,8430,8430,8430,8430,1
|
|
20240214,141100,413518310,8430,8420,8430,8420,17
|
|
20240214,141000,413375100,8420,8420,8420,8420,0
|
|
20240214,140900,413375100,8420,8420,8420,8420,0
|
|
20240214,140800,413375100,8420,8420,8420,8420,0
|
|
20240214,140700,413375100,8420,8420,8420,8420,0
|
|
20240214,140600,413375100,8420,8420,8420,8420,10
|
|
20240214,140500,413290900,8430,8430,8430,8430,0
|
|
20240214,140400,413290900,8430,8430,8430,8430,96
|
|
20240214,140300,412481620,8430,8430,8430,8430,4
|
|
20240214,140200,412447900,8420,8420,8420,8420,10
|
|
20240214,140100,412363700,8440,8440,8440,8440,0
|
|
20240214,140000,412363700,8440,8430,8440,8430,14
|
|
20240214,135900,412245550,8430,8430,8430,8430,2
|
|
20240214,135800,412228690,8430,8440,8440,8430,264
|
|
20240214,135700,410003140,8430,8430,8430,8430,10
|
|
20240214,135600,409918840,8440,8440,8440,8440,5
|
|
20240214,135500,409876640,8430,8430,8430,8430,5
|
|
20240214,135400,409834490,8440,8430,8440,8420,333
|
|
20240214,135300,407030430,8430,8430,8430,8430,120
|
|
20240214,135200,406018830,8440,8440,8440,8440,0
|
|
20240214,135100,406018830,8440,8460,8460,8440,54
|
|
20240214,135000,405563050,8440,8440,8440,8440,2
|
|
20240214,134900,405546170,8440,8440,8440,8440,100
|
|
20240214,134800,404702170,8460,8460,8460,8460,250
|
|
20240214,134700,402587170,8440,8440,8440,8440,1
|
|
20240214,134600,402578730,8440,8450,8450,8440,197
|
|
20240214,134500,400914090,8460,8460,8460,8460,4
|
|
20240214,134400,400880250,8460,8460,8460,8460,3
|
|
20240214,134300,400854870,8450,8450,8450,8450,657
|
|
20240214,134200,395303220,8440,8440,8440,8440,20
|
|
20240214,134100,395134420,8450,8440,8450,8440,12
|
|
20240214,134000,395033120,8440,8440,8440,8440,14
|
|
20240214,133900,394914960,8440,8440,8440,8440,1
|
|
20240214,133800,394906520,8430,8430,8430,8430,0
|
|
20240214,133700,394906520,8430,8430,8430,8430,200
|
|
20240214,133600,393220520,8440,8440,8440,8440,0
|
|
20240214,133500,393220520,8440,8440,8440,8440,1
|
|
20240214,133400,393212080,8440,8430,8440,8430,16
|
|
20240214,133300,393077140,8430,8430,8430,8430,0
|
|
20240214,133200,393077140,8430,8430,8430,8430,0
|
|
20240214,133100,393077140,8430,8430,8430,8430,2
|
|
20240214,133000,393060280,8450,8450,8450,8450,1
|
|
20240214,132900,393051830,8430,8430,8430,8430,10
|
|
20240214,132800,392967530,8440,8440,8440,8440,86
|
|
20240214,132700,392241690,8440,8440,8440,8440,0
|
|
20240214,132600,392241690,8440,8440,8440,8440,0
|
|
20240214,132500,392241690,8440,8450,8450,8440,16
|
|
20240214,132400,392106640,8440,8440,8440,8440,40
|
|
20240214,132300,391769040,8440,8440,8440,8440,10
|
|
20240214,132200,391684640,8450,8450,8450,8450,0
|
|
20240214,132100,391684640,8450,8450,8450,8450,0
|
|
20240214,132000,391684640,8450,8450,8450,8450,12
|
|
20240214,131900,391583240,8450,8450,8450,8450,500
|
|
20240214,131800,387358240,8450,8450,8450,8450,5
|
|
20240214,131700,387315990,8450,8440,8450,8440,85
|
|
20240214,131600,386598580,8430,8430,8430,8430,182
|
|
20240214,131500,385064320,8430,8430,8430,8430,0
|
|
20240214,131400,385064320,8430,8430,8430,8430,1
|
|
20240214,131300,385055890,8430,8430,8430,8430,0
|
|
20240214,131200,385055890,8430,8420,8430,8420,11
|
|
20240214,131100,384963260,8420,8430,8430,8420,73
|
|
20240214,131000,384348050,8430,8430,8430,8430,4
|
|
20240214,130900,384314330,8420,8420,8420,8420,5
|
|
20240214,130800,384272230,8410,8410,8410,8410,0
|
|
20240214,130700,384272230,8410,8420,8420,8410,57
|
|
20240214,130600,383792390,8420,8420,8420,8420,0
|
|
20240214,130500,383792390,8420,8420,8420,8420,0
|
|
20240214,130400,383792390,8420,8420,8420,8420,0
|
|
20240214,130300,383792390,8420,8420,8420,8420,14
|
|
20240214,130200,383674510,8420,8420,8420,8420,7
|
|
20240214,130100,383615570,8420,8420,8420,8420,0
|
|
20240214,130000,383615570,8420,8420,8420,8420,158
|
|
20240214,125900,382285210,8430,8430,8430,8430,202
|
|
20240214,125800,380582350,8430,8430,8430,8430,3
|
|
20240214,125700,380557060,8420,8420,8420,8420,6
|
|
20240214,125600,380506540,8420,8420,8420,8420,60
|
|
20240214,125500,380001340,8430,8430,8430,8430,2
|
|
20240214,125400,379984480,8440,8440,8440,8440,0
|
|
20240214,125300,379984480,8440,8440,8440,8440,0
|
|
20240214,125200,379984480,8440,8440,8440,8440,0
|
|
20240214,125100,379984480,8440,8440,8440,8440,0
|
|
20240214,125000,379984480,8440,8430,8440,8430,352
|
|
20240214,124900,377013610,8440,8440,8440,8440,0
|
|
20240214,124800,377013610,8440,8440,8440,8440,0
|
|
20240214,124700,377013610,8440,8440,8440,8440,0
|
|
20240214,124600,377013610,8440,8440,8440,8440,0
|
|
20240214,124500,377013610,8440,8440,8440,8440,0
|
|
20240214,124400,377013610,8440,8440,8440,8440,0
|
|
20240214,124300,377013610,8440,8440,8440,8440,70
|
|
20240214,124200,376422810,8440,8430,8440,8430,575
|
|
20240214,124100,371573910,8430,8430,8430,8430,1
|
|
20240214,124000,371565480,8420,8420,8420,8420,0
|
|
20240214,123900,371565480,8420,8420,8420,8420,108
|
|
20240214,123800,370656120,8410,8410,8410,8410,10
|
|
20240214,123700,370572020,8420,8420,8420,8420,10
|
|
20240214,123600,370487820,8420,8420,8420,8420,0
|
|
20240214,123500,370487820,8420,8420,8420,8420,104
|
|
20240214,123400,369612140,8420,8420,8420,8420,0
|
|
20240214,123300,369612140,8420,8420,8420,8420,8
|
|
20240214,123200,369544780,8420,8410,8420,8410,230
|
|
20240214,123100,367609480,8410,8410,8410,8410,209
|
|
20240214,123000,365851790,8400,8400,8400,8400,0
|
|
20240214,122900,365851790,8400,8400,8400,8400,10
|
|
20240214,122800,365767790,8400,8400,8400,8400,0
|
|
20240214,122700,365767790,8400,8400,8400,8400,300
|
|
20240214,122600,363247790,8410,8410,8410,8410,211
|
|
20240214,122500,361473280,8410,8410,8410,8410,0
|
|
20240214,122400,361473280,8410,8410,8410,8410,0
|
|
20240214,122300,361473280,8410,8410,8410,8410,0
|
|
20240214,122200,361473280,8410,8410,8410,8410,0
|
|
20240214,122100,361473280,8410,8410,8410,8410,0
|
|
20240214,122000,361473280,8410,8410,8410,8410,103
|
|
20240214,121900,360607050,8410,8410,8410,8410,100
|
|
20240214,121800,359766050,8400,8400,8400,8400,0
|
|
20240214,121700,359766050,8400,8400,8400,8400,10
|
|
20240214,121600,359682050,8400,8400,8400,8400,0
|
|
20240214,121500,359682050,8400,8400,8400,8400,99
|
|
20240214,121400,358850450,8400,8400,8400,8400,0
|
|
20240214,121300,358850450,8400,8400,8400,8400,0
|
|
20240214,121200,358850450,8400,8400,8400,8400,10
|
|
20240214,121100,358766450,8410,8410,8410,8410,1
|
|
20240214,121000,358758040,8400,8400,8400,8400,2
|
|
20240214,120900,358741240,8400,8400,8400,8400,103
|
|
20240214,120800,357876040,8400,8400,8400,8400,10
|
|
20240214,120700,357792040,8400,8400,8400,8400,4
|
|
20240214,120600,357758440,8400,8400,8400,8400,1
|
|
20240214,120500,357750040,8400,8400,8400,8400,306
|
|
20240214,120400,355179640,8410,8400,8410,8400,467
|
|
20240214,120300,351252280,8400,8400,8400,8400,10
|
|
20240214,120200,351168280,8400,8400,8400,8400,0
|
|
20240214,120100,351168280,8400,8400,8400,8400,0
|
|
20240214,120000,351168280,8400,8400,8400,8400,0
|
|
20240214,115900,351168280,8400,8400,8400,8400,0
|
|
20240214,115800,351168280,8400,8400,8400,8400,0
|
|
20240214,115700,351168280,8400,8400,8400,8400,10
|
|
20240214,115600,351084280,8400,8400,8400,8400,51
|
|
20240214,115500,350655880,8410,8410,8410,8410,0
|
|
20240214,115400,350655880,8410,8410,8410,8410,11
|
|
20240214,115300,350563370,8410,8410,8410,8410,0
|
|
20240214,115200,350563370,8410,8410,8410,8410,0
|
|
20240214,115100,350563370,8410,8410,8410,8410,11
|
|
20240214,115000,350470860,8400,8400,8400,8400,10
|
|
20240214,114900,350386860,8400,8400,8400,8400,380
|
|
20240214,114800,347194860,8400,8400,8400,8400,0
|
|
20240214,114700,347194860,8400,8400,8400,8400,0
|
|
20240214,114600,347194860,8400,8400,8400,8400,20
|
|
20240214,114500,347026860,8400,8400,8400,8400,10
|
|
20240214,114400,346942860,8400,8400,8400,8400,0
|
|
20240214,114300,346942860,8400,8400,8400,8400,10
|
|
20240214,114200,346858860,8410,8410,8410,8410,0
|
|
20240214,114100,346858860,8410,8410,8410,8410,10
|
|
20240214,114000,346774760,8410,8400,8410,8400,67
|
|
20240214,113900,346211950,8400,8400,8400,8400,10
|
|
20240214,113800,346127950,8410,8410,8410,8410,129
|
|
20240214,113700,345043060,8410,8410,8410,8410,5
|
|
20240214,113600,345001010,8410,8410,8410,8410,20
|
|
20240214,113500,344832810,8420,8420,8420,8420,1
|
|
20240214,113400,344824390,8430,8420,8430,8420,810
|
|
20240214,113300,337998920,8400,8400,8400,8400,1
|
|
20240214,113200,337990520,8410,8410,8410,8410,78
|
|
20240214,113100,337334540,8410,8410,8410,8410,10
|
|
20240214,113000,337250440,8410,8410,8410,8410,0
|
|
20240214,112900,337250440,8410,8410,8410,8410,74
|
|
20240214,112800,336628100,8420,8420,8420,8420,380
|
|
20240214,112700,333428500,8420,8420,8420,8420,1
|
|
20240214,112600,333420080,8420,8420,8420,8420,348
|
|
20240214,112500,330489920,8420,8420,8420,8420,0
|
|
20240214,112400,330489920,8420,8420,8420,8420,672
|
|
20240214,112300,324831680,8400,8400,8400,8400,0
|
|
20240214,112200,324831680,8400,8390,8400,8390,630
|
|
20240214,112100,319540190,8390,8390,8390,8390,306
|
|
20240214,112000,316972850,8390,8390,8390,8390,0
|
|
20240214,111900,316972850,8390,8390,8390,8390,672
|
|
20240214,111800,311334770,8380,8380,8380,8380,7
|
|
20240214,111700,311276110,8380,8380,8380,8380,58
|
|
20240214,111600,310790070,8370,8370,8370,8370,0
|
|
20240214,111500,310790070,8370,8370,8380,8370,45
|
|
20240214,111400,310413410,8360,8360,8360,8360,0
|
|
20240214,111300,310413410,8360,8360,8360,8360,200
|
|
20240214,111200,308741410,8360,8360,8360,8360,0
|
|
20240214,111100,308741410,8360,8360,8360,8360,0
|
|
20240214,111000,308741410,8360,8360,8360,8360,10
|
|
20240214,110900,308657810,8360,8360,8360,8360,0
|
|
20240214,110800,308657810,8360,8360,8360,8360,0
|
|
20240214,110700,308657810,8360,8360,8360,8360,0
|
|
20240214,110600,308657810,8360,8360,8360,8360,10
|
|
20240214,110500,308574210,8360,8360,8360,8360,183
|
|
20240214,110400,307044330,8340,8340,8340,8340,0
|
|
20240214,110300,307044330,8340,8340,8340,8340,1
|
|
20240214,110200,307035990,8340,8340,8340,8340,10
|
|
20240214,110100,306952590,8340,8340,8340,8340,0
|
|
20240214,110000,306952590,8340,8340,8340,8340,0
|
|
20240214,105900,306952590,8340,8340,8340,8340,10
|
|
20240214,105800,306869190,8340,8340,8340,8340,17
|
|
20240214,105700,306727410,8340,8340,8340,8340,150
|
|
20240214,105600,305476410,8340,8340,8340,8340,0
|
|
20240214,105500,305476410,8340,8380,8380,8340,501
|
|
20240214,105400,301278070,8360,8360,8360,8360,0
|
|
20240214,105300,301278070,8360,8360,8360,8360,518
|
|
20240214,105200,296947590,8360,8360,8360,8360,0
|
|
20240214,105100,296947590,8360,8360,8360,8360,300
|
|
20240214,105000,294439590,8360,8360,8360,8360,300
|
|
20240214,104900,291931590,8360,8360,8360,8360,1
|
|
20240214,104800,291923230,8350,8350,8350,8350,1
|
|
20240214,104700,291914880,8350,8340,8350,8330,111
|
|
20240214,104600,290988570,8340,8340,8340,8340,0
|
|
20240214,104500,290988570,8340,8340,8340,8340,201
|
|
20240214,104400,289312230,8340,8340,8350,8340,114
|
|
20240214,104300,288361060,8330,8310,8330,8310,73
|
|
20240214,104200,287754150,8310,8300,8310,8300,40
|
|
20240214,104100,287421920,8310,8310,8310,8300,172
|
|
20240214,104000,285992810,8310,8310,8310,8310,10
|
|
20240214,103900,285909710,8310,8320,8320,8310,205
|
|
20240214,103800,284206110,8330,8330,8330,8330,0
|
|
20240214,103700,284206110,8330,8330,8330,8330,0
|
|
20240214,103600,284206110,8330,8330,8330,8330,8
|
|
20240214,103500,284139470,8340,8340,8340,8340,0
|
|
20240214,103400,284139470,8340,8340,8340,8340,200
|
|
20240214,103300,282471470,8310,8310,8310,8310,40
|
|
20240214,103200,282139070,8310,8310,8310,8310,0
|
|
20240214,103100,282139070,8310,8310,8310,8310,16
|
|
20240214,103000,282006110,8310,8310,8310,8310,0
|
|
20240214,102900,282006110,8310,8310,8310,8310,0
|
|
20240214,102800,282006110,8310,8310,8310,8310,7
|
|
20240214,102700,281947940,8310,8310,8310,8310,100
|
|
20240214,102600,281116940,8300,8300,8300,8300,0
|
|
20240214,102500,281116940,8300,8300,8300,8300,0
|
|
20240214,102400,281116940,8300,8320,8320,8300,1500
|
|
20240214,102300,268650320,8340,8340,8340,8340,20
|
|
20240214,102200,268483520,8320,8340,8340,8320,11
|
|
20240214,102100,268391980,8340,8320,8340,8320,11
|
|
20240214,102000,268300440,8320,8320,8320,8320,0
|
|
20240214,101900,268300440,8320,8320,8320,8320,57
|
|
20240214,101800,267826200,8320,8340,8340,8320,28
|
|
20240214,101700,267593220,8350,8350,8350,8350,0
|
|
20240214,101600,267593220,8350,8350,8350,8350,0
|
|
20240214,101500,267593220,8350,8350,8350,8350,1
|
|
20240214,101400,267584870,8350,8350,8350,8350,0
|
|
20240214,101300,267584870,8350,8340,8350,8340,2000
|
|
20240214,101200,250885690,8320,8320,8320,8320,2
|
|
20240214,101100,250869050,8340,8340,8340,8340,0
|
|
20240214,101000,250869050,8340,8340,8340,8340,51
|
|
20240214,100900,250443710,8320,8320,8320,8320,211
|
|
20240214,100800,248688190,8320,8320,8320,8320,300
|
|
20240214,100700,246192190,8320,8300,8320,8300,1234
|
|
20240214,100600,235942250,8300,8300,8300,8300,12
|
|
20240214,100500,235842650,8290,8290,8290,8290,0
|
|
20240214,100400,235842650,8290,8290,8290,8290,0
|
|
20240214,100300,235842650,8290,8320,8320,8290,22
|
|
20240214,100200,235660240,8320,8320,8320,8320,0
|
|
20240214,100100,235660240,8320,8320,8320,8320,1
|
|
20240214,100000,235651920,8270,8270,8270,8270,0
|
|
20240214,095900,235651920,8270,8270,8270,8270,143
|
|
20240214,095800,234469310,8240,8260,8260,8240,24
|
|
20240214,095700,234271470,8260,8260,8260,8260,9
|
|
20240214,095600,234197130,8230,8260,8260,8230,1314
|
|
20240214,095500,223369830,8250,8250,8250,8250,242
|
|
20240214,095400,221373330,8250,8250,8250,8250,10
|
|
20240214,095300,221290830,8240,8240,8240,8240,100
|
|
20240214,095200,220466830,8240,8250,8250,8240,225
|
|
20240214,095100,218612820,8250,8250,8250,8250,4
|
|
20240214,095000,218579820,8270,8270,8270,8270,10
|
|
20240214,094900,218497120,8270,8270,8270,8270,0
|
|
20240214,094800,218497120,8270,8230,8270,8230,2
|
|
20240214,094700,218480620,8230,8230,8230,8230,0
|
|
20240214,094600,218480620,8230,8240,8270,8230,757
|
|
20240214,094500,212243120,8270,8270,8270,8270,0
|
|
20240214,094400,212243120,8270,8270,8270,8270,28
|
|
20240214,094300,212011560,8270,8270,8270,8270,5
|
|
20240214,094200,211970210,8270,8270,8270,8260,61
|
|
20240214,094100,211465840,8270,8270,8270,8270,23
|
|
20240214,094000,211275630,8260,8260,8260,8260,30
|
|
20240214,093900,211027830,8270,8230,8270,8230,13
|
|
20240214,093800,210920760,8240,8230,8240,8210,1995
|
|
20240214,093700,194524550,8230,8240,8240,8220,2450
|
|
20240214,093600,174363870,8240,8250,8250,8240,16
|
|
20240214,093500,174231970,8250,8260,8260,8250,369
|
|
20240214,093400,171187710,8250,8250,8250,8250,18
|
|
20240214,093300,171039210,8240,8240,8240,8240,0
|
|
20240214,093200,171039210,8240,8260,8260,8240,104
|
|
20240214,093100,170182190,8240,8240,8240,8240,628
|
|
20240214,093000,165007470,8240,8240,8240,8240,156
|
|
20240214,092900,163722030,8240,8240,8240,8240,87
|
|
20240214,092800,163005150,8240,8240,8250,8240,279
|
|
20240214,092700,160704110,8230,8260,8260,8230,1432
|
|
20240214,092600,148907870,8240,8250,8270,8240,1252
|
|
20240214,092500,138583590,8260,8290,8290,8260,3771
|
|
20240214,092400,107391070,8290,8290,8290,8290,30
|
|
20240214,092300,107142370,8280,8280,8280,8280,857
|
|
20240214,092200,100046410,8280,8320,8320,8280,4303
|
|
20240214,092100,64364270,8320,8320,8320,8320,0
|
|
20240214,092000,64364270,8320,8320,8320,8320,1500
|
|
20240214,091900,51884270,8320,8320,8320,8320,113
|
|
20240214,091800,50944110,8320,8320,8330,8320,1298
|
|
20240214,091700,40134750,8330,8320,8330,8320,110
|
|
20240214,091600,39219050,8330,8340,8340,8330,641
|
|
20240214,091500,33879280,8340,8340,8340,8340,103
|
|
20240214,091400,33020260,8340,8350,8350,8340,457
|
|
20240214,091300,29208280,8350,8360,8360,8350,106
|
|
20240214,091200,28322350,8360,8370,8370,8360,63
|
|
20240214,091100,27795530,8390,8390,8390,8390,23
|
|
20240214,091000,27602560,8370,8370,8370,8370,32
|
|
20240214,090900,27334720,8400,8400,8400,8400,0
|
|
20240214,090800,27334720,8400,8400,8400,8400,7
|
|
20240214,090700,27275920,8420,8420,8420,8420,0
|
|
20240214,090600,27275920,8420,8420,8420,8420,1
|
|
20240214,090500,27267500,8420,8430,8430,8420,143
|
|
20240214,090400,26062020,8430,8430,8430,8430,40
|
|
20240214,090300,25724820,8430,8350,8430,8350,372
|
|
20240214,090200,22618460,8340,8340,8340,8340,200
|
|
20240214,090100,20950460,8280,8280,8280,8280,173
|
|
20240214,090000,19518020,8300,8340,8340,8300,2329
|