703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,204000,843662810,8040,8040,8040,8040,154
|
|
20240214,203900,843662810,8040,8040,8040,8040,0
|
|
20240214,203800,843662810,8040,8040,8040,8040,0
|
|
20240214,203700,843662810,8040,8040,8040,8040,0
|
|
20240214,203600,843662810,8040,8040,8040,8040,0
|
|
20240214,203500,843662810,8040,8040,8040,8040,0
|
|
20240214,203400,843662810,8040,8040,8040,8040,0
|
|
20240214,203300,843662810,8040,8040,8040,8040,0
|
|
20240214,203200,843662810,8040,8040,8040,8040,0
|
|
20240214,203100,843662810,8040,8040,8040,8040,0
|
|
20240214,203000,843662810,8040,8040,8040,8040,0
|
|
20240214,202900,843662810,8040,8040,8040,8040,0
|
|
20240214,202800,843662810,8040,8040,8040,8040,0
|
|
20240214,202700,843662810,8040,8040,8040,8040,0
|
|
20240214,202600,843662810,8040,8040,8040,8040,0
|
|
20240214,202500,843662810,8040,8040,8040,8040,0
|
|
20240214,202400,843662810,8040,8040,8040,8040,0
|
|
20240214,202300,843662810,8040,8040,8040,8040,0
|
|
20240214,202200,843662810,8040,8040,8040,8040,0
|
|
20240214,202100,843662810,8040,8040,8040,8040,0
|
|
20240214,202000,843662810,8040,8040,8040,8040,0
|
|
20240214,201900,843662810,8040,8040,8040,8040,0
|
|
20240214,201800,843662810,8040,8040,8040,8040,0
|
|
20240214,201700,843662810,8040,8040,8040,8040,0
|
|
20240214,201600,843662810,8040,8040,8040,8040,0
|
|
20240214,201500,843662810,8040,8040,8040,8040,0
|
|
20240214,201400,843662810,8040,8040,8040,8040,0
|
|
20240214,201300,843662810,8040,8040,8040,8040,0
|
|
20240214,201200,843662810,8040,8040,8040,8040,0
|
|
20240214,201100,843662810,8040,8040,8040,8040,0
|
|
20240214,201000,843662810,8040,8040,8040,8040,154
|
|
20240214,200900,843662810,8040,8040,8040,8040,0
|
|
20240214,200800,843662810,8040,8040,8040,8040,0
|
|
20240214,200700,843662810,8040,8040,8040,8040,0
|
|
20240214,200600,843662810,8040,8040,8040,8040,0
|
|
20240214,200500,843662810,8040,8040,8040,8040,0
|
|
20240214,200400,843662810,8040,8040,8040,8040,0
|
|
20240214,200300,843662810,8040,8040,8040,8040,0
|
|
20240214,200200,843662810,8040,8040,8040,8040,0
|
|
20240214,200100,843662810,8040,8040,8040,8040,0
|
|
20240214,200000,843662810,8040,8040,8040,8040,0
|
|
20240214,195900,843662810,8040,8040,8040,8040,0
|
|
20240214,195800,843662810,8040,8040,8040,8040,0
|
|
20240214,195700,843662810,8040,8040,8040,8040,0
|
|
20240214,195600,843662810,8040,8040,8040,8040,0
|
|
20240214,195500,843662810,8040,8040,8040,8040,0
|
|
20240214,195400,843662810,8040,8040,8040,8040,0
|
|
20240214,195300,843662810,8040,8040,8040,8040,0
|
|
20240214,195200,843662810,8040,8040,8040,8040,0
|
|
20240214,195100,843662810,8040,8040,8040,8040,0
|
|
20240214,195000,843662810,8040,8040,8040,8040,0
|
|
20240214,194900,843662810,8040,8040,8040,8040,0
|
|
20240214,194800,843662810,8040,8040,8040,8040,0
|
|
20240214,194700,843662810,8040,8040,8040,8040,0
|
|
20240214,194600,843662810,8040,8040,8040,8040,0
|
|
20240214,194500,843662810,8040,8040,8040,8040,0
|
|
20240214,194400,843662810,8040,8040,8040,8040,0
|
|
20240214,194300,843662810,8040,8040,8040,8040,0
|
|
20240214,194200,843662810,8040,8040,8040,8040,0
|
|
20240214,194100,843662810,8040,8040,8040,8040,0
|
|
20240214,194000,843662810,8040,8040,8040,8040,154
|
|
20240214,193900,843662810,8040,8040,8040,8040,0
|
|
20240214,193800,843662810,8040,8040,8040,8040,0
|
|
20240214,193700,843662810,8040,8040,8040,8040,0
|
|
20240214,193600,843662810,8040,8040,8040,8040,0
|
|
20240214,193500,843662810,8040,8040,8040,8040,0
|
|
20240214,193400,843662810,8040,8040,8040,8040,0
|
|
20240214,193300,843662810,8040,8040,8040,8040,0
|
|
20240214,193200,843662810,8040,8040,8040,8040,0
|
|
20240214,193100,843662810,8040,8040,8040,8040,0
|
|
20240214,193000,843662810,8040,8040,8040,8040,0
|
|
20240214,192900,843662810,8040,8040,8040,8040,0
|
|
20240214,192800,843662810,8040,8040,8040,8040,0
|
|
20240214,192700,843662810,8040,8040,8040,8040,0
|
|
20240214,192600,843662810,8040,8040,8040,8040,0
|
|
20240214,192500,843662810,8040,8040,8040,8040,0
|
|
20240214,192400,843662810,8040,8040,8040,8040,0
|
|
20240214,192300,843662810,8040,8040,8040,8040,0
|
|
20240214,192200,843662810,8040,8040,8040,8040,0
|
|
20240214,192100,843662810,8040,8040,8040,8040,0
|
|
20240214,192000,843662810,8040,8040,8040,8040,0
|
|
20240214,191900,843662810,8040,8040,8040,8040,0
|
|
20240214,191800,843662810,8040,8040,8040,8040,0
|
|
20240214,191700,843662810,8040,8040,8040,8040,0
|
|
20240214,191600,843662810,8040,8040,8040,8040,0
|
|
20240214,191500,843662810,8040,8040,8040,8040,0
|
|
20240214,191400,843662810,8040,8040,8040,8040,0
|
|
20240214,191300,843662810,8040,8040,8040,8040,0
|
|
20240214,191200,843662810,8040,8040,8040,8040,0
|
|
20240214,191100,843662810,8040,8040,8040,8040,0
|
|
20240214,191000,843662810,8040,8040,8040,8040,154
|
|
20240214,190900,843662810,8040,8040,8040,8040,0
|
|
20240214,190800,843662810,8040,8040,8040,8040,0
|
|
20240214,190700,843662810,8040,8040,8040,8040,0
|
|
20240214,190600,843662810,8040,8040,8040,8040,0
|
|
20240214,190500,843662810,8040,8040,8040,8040,0
|
|
20240214,190400,843662810,8040,8040,8040,8040,0
|
|
20240214,190300,843662810,8040,8040,8040,8040,0
|
|
20240214,190200,843662810,8040,8040,8040,8040,0
|
|
20240214,190100,843662810,8040,8040,8040,8040,0
|
|
20240214,190000,843662810,8040,8040,8040,8040,0
|
|
20240214,185900,843662810,8040,8040,8040,8040,0
|
|
20240214,185800,843662810,8040,8040,8040,8040,0
|
|
20240214,185700,843662810,8040,8040,8040,8040,0
|
|
20240214,185600,843662810,8040,8040,8040,8040,0
|
|
20240214,185500,843662810,8040,8040,8040,8040,0
|
|
20240214,185400,843662810,8040,8040,8040,8040,0
|
|
20240214,185300,843662810,8040,8040,8040,8040,0
|
|
20240214,185200,843662810,8040,8040,8040,8040,0
|
|
20240214,185100,843662810,8040,8040,8040,8040,0
|
|
20240214,185000,843662810,8040,8040,8040,8040,0
|
|
20240214,184900,843662810,8040,8040,8040,8040,0
|
|
20240214,184800,843662810,8040,8040,8040,8040,0
|
|
20240214,184700,843662810,8040,8040,8040,8040,0
|
|
20240214,184600,843662810,8040,8040,8040,8040,0
|
|
20240214,184500,843662810,8040,8040,8040,8040,0
|
|
20240214,184400,843662810,8040,8040,8040,8040,0
|
|
20240214,184300,843662810,8040,8040,8040,8040,0
|
|
20240214,184200,843662810,8040,8040,8040,8040,0
|
|
20240214,184100,843662810,8040,8040,8040,8040,0
|
|
20240214,184000,843662810,8040,8040,8040,8040,154
|
|
20240214,183900,843662810,8040,8040,8040,8040,0
|
|
20240214,183800,843662810,8040,8040,8040,8040,0
|
|
20240214,183700,843662810,8040,8040,8040,8040,0
|
|
20240214,183600,843662810,8040,8040,8040,8040,0
|
|
20240214,183500,843662810,8040,8040,8040,8040,0
|
|
20240214,183400,843662810,8040,8040,8040,8040,0
|
|
20240214,183300,843662810,8040,8040,8040,8040,0
|
|
20240214,183200,843662810,8040,8040,8040,8040,0
|
|
20240214,183100,843662810,8040,8040,8040,8040,0
|
|
20240214,183000,843662810,8040,8040,8040,8040,0
|
|
20240214,182900,843662810,8040,8040,8040,8040,0
|
|
20240214,182800,843662810,8040,8040,8040,8040,0
|
|
20240214,182700,843662810,8040,8040,8040,8040,0
|
|
20240214,182600,843662810,8040,8040,8040,8040,0
|
|
20240214,182500,843662810,8040,8040,8040,8040,0
|
|
20240214,182400,843662810,8040,8040,8040,8040,0
|
|
20240214,182300,843662810,8040,8040,8040,8040,0
|
|
20240214,182200,843662810,8040,8040,8040,8040,0
|
|
20240214,182100,843662810,8040,8040,8040,8040,0
|
|
20240214,182000,843662810,8040,8040,8040,8040,0
|
|
20240214,181900,843662810,8040,8040,8040,8040,0
|
|
20240214,181800,843662810,8040,8040,8040,8040,0
|
|
20240214,181700,843662810,8040,8040,8040,8040,0
|
|
20240214,181600,843662810,8040,8040,8040,8040,0
|
|
20240214,181500,843662810,8040,8040,8040,8040,0
|
|
20240214,181400,843662810,8040,8040,8040,8040,0
|
|
20240214,181300,843662810,8040,8040,8040,8040,0
|
|
20240214,181200,843662810,8040,8040,8040,8040,0
|
|
20240214,181100,843662810,8040,8040,8040,8040,0
|
|
20240214,181000,843662810,8040,8040,8040,8040,154
|
|
20240214,180900,843662810,8040,8040,8040,8040,0
|
|
20240214,180800,843662810,8040,8040,8040,8040,0
|
|
20240214,180700,843662810,8040,8040,8040,8040,0
|
|
20240214,180600,843662810,8040,8040,8040,8040,0
|
|
20240214,180500,843662810,8040,8040,8040,8040,0
|
|
20240214,180400,843662810,8040,8040,8040,8040,0
|
|
20240214,180300,843662810,8040,8040,8040,8040,0
|
|
20240214,180200,843662810,8040,8040,8040,8040,0
|
|
20240214,180100,843662810,8040,8040,8040,8040,0
|
|
20240214,180000,843662810,8040,8040,8040,8040,0
|
|
20240214,175900,843662810,8040,8040,8040,8040,0
|
|
20240214,175800,843662810,8040,8040,8040,8040,0
|
|
20240214,175700,843662810,8040,8040,8040,8040,0
|
|
20240214,175600,843662810,8040,8040,8040,8040,0
|
|
20240214,175500,843662810,8040,8040,8040,8040,0
|
|
20240214,175400,843662810,8040,8040,8040,8040,0
|
|
20240214,175300,843662810,8040,8040,8040,8040,0
|
|
20240214,175200,843662810,8040,8040,8040,8040,0
|
|
20240214,175100,843662810,8040,8040,8040,8040,0
|
|
20240214,175000,843662810,8040,8040,8040,8040,0
|
|
20240214,174900,843662810,8040,8040,8040,8040,0
|
|
20240214,174800,843662810,8040,8040,8040,8040,0
|
|
20240214,174700,843662810,8040,8040,8040,8040,0
|
|
20240214,174600,843662810,8040,8040,8040,8040,0
|
|
20240214,174500,843662810,8040,8040,8040,8040,0
|
|
20240214,174400,843662810,8040,8040,8040,8040,0
|
|
20240214,174300,843662810,8040,8040,8040,8040,0
|
|
20240214,174200,843662810,8040,8040,8040,8040,0
|
|
20240214,174100,843662810,8040,8040,8040,8040,0
|
|
20240214,174000,843662810,8040,8040,8040,8040,154
|
|
20240214,173900,843662810,8040,8040,8040,8040,0
|
|
20240214,173800,843662810,8040,8040,8040,8040,0
|
|
20240214,173700,843662810,8040,8040,8040,8040,0
|
|
20240214,173600,843662810,8040,8040,8040,8040,0
|
|
20240214,173500,843662810,8040,8040,8040,8040,0
|
|
20240214,173400,843662810,8040,8040,8040,8040,0
|
|
20240214,173300,843662810,8040,8040,8040,8040,0
|
|
20240214,173200,843662810,8040,8040,8040,8040,0
|
|
20240214,173100,843662810,8040,8040,8040,8040,0
|
|
20240214,173000,843662810,8040,8040,8040,8040,0
|
|
20240214,172900,843662810,8040,8040,8040,8040,0
|
|
20240214,172800,843662810,8040,8040,8040,8040,0
|
|
20240214,172700,843662810,8040,8040,8040,8040,0
|
|
20240214,172600,843662810,8040,8040,8040,8040,0
|
|
20240214,172500,843662810,8040,8040,8040,8040,0
|
|
20240214,172400,843662810,8040,8040,8040,8040,0
|
|
20240214,172300,843662810,8040,8040,8040,8040,0
|
|
20240214,172200,843662810,8040,8040,8040,8040,0
|
|
20240214,172100,843662810,8040,8040,8040,8040,0
|
|
20240214,172000,843662810,8040,8040,8040,8040,0
|
|
20240214,171900,843662810,8040,8040,8040,8040,0
|
|
20240214,171800,843662810,8040,8040,8040,8040,0
|
|
20240214,171700,843662810,8040,8040,8040,8040,0
|
|
20240214,171600,843662810,8040,8040,8040,8040,0
|
|
20240214,171500,843662810,8040,8040,8040,8040,0
|
|
20240214,171400,843662810,8040,8040,8040,8040,0
|
|
20240214,171300,843662810,8040,8040,8040,8040,0
|
|
20240214,171200,843662810,8040,8040,8040,8040,0
|
|
20240214,171100,843662810,8040,8040,8040,8040,0
|
|
20240214,171000,843662810,8040,8040,8040,8040,154
|
|
20240214,170900,843662810,8040,8040,8040,8040,0
|
|
20240214,170800,843662810,8040,8040,8040,8040,0
|
|
20240214,170700,843662810,8040,8040,8040,8040,0
|
|
20240214,170600,843662810,8040,8040,8040,8040,0
|
|
20240214,170500,843662810,8040,8040,8040,8040,0
|
|
20240214,170400,843662810,8040,8040,8040,8040,0
|
|
20240214,170300,843662810,8040,8040,8040,8040,0
|
|
20240214,170200,843662810,8040,8040,8040,8040,0
|
|
20240214,170100,843662810,8040,8040,8040,8040,0
|
|
20240214,170000,843662810,8040,8040,8040,8040,0
|
|
20240214,165900,843662810,8040,8040,8040,8040,0
|
|
20240214,165800,843662810,8040,8040,8040,8040,0
|
|
20240214,165700,843662810,8040,8040,8040,8040,0
|
|
20240214,165600,843662810,8040,8040,8040,8040,0
|
|
20240214,165500,843662810,8040,8040,8040,8040,0
|
|
20240214,165400,843662810,8040,8040,8040,8040,0
|
|
20240214,165300,843662810,8040,8040,8040,8040,0
|
|
20240214,165200,843662810,8040,8040,8040,8040,0
|
|
20240214,165100,843662810,8040,8040,8040,8040,0
|
|
20240214,165000,843662810,8040,8040,8040,8040,0
|
|
20240214,164900,843662810,8040,8040,8040,8040,0
|
|
20240214,164800,843662810,8040,8040,8040,8040,0
|
|
20240214,164700,843662810,8040,8040,8040,8040,0
|
|
20240214,164600,843662810,8040,8040,8040,8040,0
|
|
20240214,164500,843662810,8040,8040,8040,8040,0
|
|
20240214,164400,843662810,8040,8040,8040,8040,0
|
|
20240214,164300,843662810,8040,8040,8040,8040,0
|
|
20240214,164200,843662810,8040,8040,8040,8040,0
|
|
20240214,164100,843662810,8040,8040,8040,8040,0
|
|
20240214,164000,843662810,8040,8040,8040,8040,154
|
|
20240214,163900,843662810,8040,8040,8040,8040,0
|
|
20240214,163800,843662810,8040,8040,8040,8040,0
|
|
20240214,163700,843662810,8040,8040,8040,8040,0
|
|
20240214,163600,843662810,8040,8040,8040,8040,0
|
|
20240214,163500,843662810,8040,8040,8040,8040,0
|
|
20240214,163400,843662810,8040,8040,8040,8040,0
|
|
20240214,163300,843662810,8040,8040,8040,8040,0
|
|
20240214,163200,843662810,8040,8040,8040,8040,0
|
|
20240214,163100,843662810,8040,8040,8040,8040,0
|
|
20240214,163000,843662810,8040,8040,8040,8040,0
|
|
20240214,162900,843662810,8040,8040,8040,8040,0
|
|
20240214,162800,843662810,8040,8040,8040,8040,0
|
|
20240214,162700,843662810,8040,8040,8040,8040,0
|
|
20240214,162600,843662810,8040,8040,8040,8040,0
|
|
20240214,162500,843662810,8040,8040,8040,8040,0
|
|
20240214,162400,843662810,8040,8040,8040,8040,0
|
|
20240214,162300,843662810,8040,8040,8040,8040,0
|
|
20240214,162200,843662810,8040,8040,8040,8040,0
|
|
20240214,162100,843662810,8040,8040,8040,8040,0
|
|
20240214,162000,843662810,8040,8040,8040,8040,0
|
|
20240214,161900,843662810,8040,8040,8040,8040,0
|
|
20240214,161800,843662810,8040,8040,8040,8040,0
|
|
20240214,161700,843662810,8040,8040,8040,8040,0
|
|
20240214,161600,843662810,8040,8040,8040,8040,0
|
|
20240214,161500,843662810,8040,8040,8040,8040,0
|
|
20240214,161400,843662810,8040,8040,8040,8040,0
|
|
20240214,161300,843662810,8040,8040,8040,8040,0
|
|
20240214,161200,843662810,8040,8040,8040,8040,0
|
|
20240214,161100,843662810,8040,8040,8040,8040,0
|
|
20240214,161000,843662810,8040,8040,8040,8040,154
|
|
20240214,160900,843662810,8040,8040,8040,8040,0
|
|
20240214,160800,843662810,8040,8040,8040,8040,0
|
|
20240214,160700,843662810,8040,8040,8040,8040,0
|
|
20240214,160600,843662810,8040,8040,8040,8040,0
|
|
20240214,160500,843662810,8040,8040,8040,8040,0
|
|
20240214,160400,843662810,8040,8040,8040,8040,0
|
|
20240214,160300,843662810,8040,8040,8040,8040,0
|
|
20240214,160200,843662810,8040,8040,8040,8040,0
|
|
20240214,160100,843662810,8040,8040,8040,8040,0
|
|
20240214,160000,843662810,8040,8040,8040,8040,0
|
|
20240214,155900,843662810,8040,8040,8040,8040,0
|
|
20240214,155800,843662810,8040,8040,8040,8040,0
|
|
20240214,155700,843662810,8040,8040,8040,8040,0
|
|
20240214,155600,843662810,8040,8040,8040,8040,0
|
|
20240214,155500,843662810,8040,8040,8040,8040,0
|
|
20240214,155400,843662810,8040,8040,8040,8040,0
|
|
20240214,155300,843662810,8040,8040,8040,8040,0
|
|
20240214,155200,843662810,8040,8040,8040,8040,0
|
|
20240214,155100,843662810,8040,8040,8040,8040,0
|
|
20240214,155000,843662810,8040,8040,8040,8040,0
|
|
20240214,154900,843662810,8040,8040,8040,8040,0
|
|
20240214,154800,843662810,8040,8040,8040,8040,0
|
|
20240214,154700,843662810,8040,8040,8040,8040,0
|
|
20240214,154600,843662810,8040,8040,8040,8040,0
|
|
20240214,154500,843662810,8040,8040,8040,8040,0
|
|
20240214,154400,843662810,8040,8040,8040,8040,0
|
|
20240214,154300,843662810,8040,8040,8040,8040,0
|
|
20240214,154200,843662810,8040,8040,8040,8040,0
|
|
20240214,154100,843662810,8040,8040,8040,8040,0
|
|
20240214,154000,843662810,8040,8040,8040,8040,154
|
|
20240214,153900,843662810,8040,8040,8040,8040,0
|
|
20240214,153800,843662810,8040,8040,8040,8040,0
|
|
20240214,153700,843662810,8040,8040,8040,8040,0
|
|
20240214,153600,843662810,8040,8040,8040,8040,0
|
|
20240214,153500,843662810,8040,8040,8040,8040,0
|
|
20240214,153400,843662810,8040,8040,8040,8040,0
|
|
20240214,153300,843662810,8040,8040,8040,8040,0
|
|
20240214,153200,843662810,8040,8040,8040,8040,0
|
|
20240214,153100,843662810,8040,8040,8040,8040,0
|
|
20240214,153000,843662810,8040,8040,8040,8040,154
|
|
20240214,152900,842424650,8080,8080,8080,8080,0
|
|
20240214,152800,842424650,8080,8080,8080,8080,0
|
|
20240214,152700,842424650,8080,8080,8080,8080,0
|
|
20240214,152600,842424650,8080,8080,8080,8080,0
|
|
20240214,152500,842424650,8080,8080,8080,8080,0
|
|
20240214,152400,842424650,8080,8080,8080,8080,0
|
|
20240214,152300,842424650,8080,8080,8080,8080,0
|
|
20240214,152200,842424650,8080,8080,8080,8080,0
|
|
20240214,152100,842424650,8080,8080,8080,8080,0
|
|
20240214,152000,842424650,8080,8080,8080,8080,0
|
|
20240214,151900,842424650,8080,8070,8080,8070,2000
|
|
20240214,151800,826269460,8080,7990,8080,7990,227
|
|
20240214,151700,824441950,8080,8070,8080,8070,299
|
|
20240214,151600,822028480,8090,7990,8090,7990,4128
|
|
20240214,151500,788767980,7990,7970,7990,7970,1500
|
|
20240214,151400,776797800,7980,7980,7980,7980,0
|
|
20240214,151300,776797800,7980,7980,7980,7980,0
|
|
20240214,151200,776797800,7980,7980,7980,7980,1
|
|
20240214,151100,776789820,7900,7900,7900,7900,0
|
|
20240214,151000,776789820,7900,7920,7920,7900,77
|
|
20240214,150900,776180160,7920,7920,7920,7920,80
|
|
20240214,150800,775546560,7940,7960,7960,7940,853
|
|
20240214,150700,768765720,8010,8000,8010,8000,2
|
|
20240214,150600,768749710,7980,7980,7980,7980,226
|
|
20240214,150500,766946230,8000,8000,8000,8000,2
|
|
20240214,150400,766930230,8010,8050,8050,8010,131
|
|
20240214,150300,765880880,8060,8060,8060,8060,0
|
|
20240214,150200,765880880,8060,8010,8060,8010,71
|
|
20240214,150100,765312120,8070,8020,8070,8020,2506
|
|
20240214,150000,745143130,8020,7880,8020,7880,5248
|
|
20240214,145900,703164580,7850,7900,7900,7840,208
|
|
20240214,145800,701531840,7900,7890,7900,7890,767
|
|
20240214,145700,695472930,7890,7890,7890,7890,1
|
|
20240214,145600,695465040,7890,7890,7890,7890,0
|
|
20240214,145500,695465040,7890,7880,7890,7880,37
|
|
20240214,145400,695173470,7880,7880,7880,7880,0
|
|
20240214,145300,695173470,7880,7880,7880,7880,66
|
|
20240214,145200,694653390,7920,7920,7920,7920,0
|
|
20240214,145100,694653390,7920,7920,7920,7920,0
|
|
20240214,145000,694653390,7920,7920,7920,7920,1
|
|
20240214,144900,694645470,7910,7880,7910,7840,48
|
|
20240214,144800,694267210,7870,7940,7940,7870,1044
|
|
20240214,144700,686047170,7930,7910,7930,7910,4
|
|
20240214,144600,686015510,7910,7910,7910,7910,0
|
|
20240214,144500,686015510,7910,7910,7910,7910,0
|
|
20240214,144400,686015510,7910,7910,7910,7910,0
|
|
20240214,144300,686015510,7910,7960,7960,7910,3
|
|
20240214,144200,685991730,7960,7960,7960,7960,0
|
|
20240214,144100,685991730,7960,7960,7960,7960,0
|
|
20240214,144000,685991730,7960,7960,7960,7960,1
|
|
20240214,143900,685983770,7910,7910,7910,7910,1
|
|
20240214,143800,685975860,7970,7970,7970,7970,0
|
|
20240214,143700,685975860,7970,7950,7970,7950,2
|
|
20240214,143600,685959940,7950,7950,7950,7950,0
|
|
20240214,143500,685959940,7950,7950,7950,7950,0
|
|
20240214,143400,685959940,7950,7950,7950,7950,4
|
|
20240214,143300,685928140,7970,7970,7970,7970,0
|
|
20240214,143200,685928140,7970,7970,7970,7970,1
|
|
20240214,143100,685920170,7940,7940,7940,7940,97
|
|
20240214,143000,685149990,7950,7950,7950,7950,0
|
|
20240214,142900,685149990,7950,7950,7950,7950,100
|
|
20240214,142800,684354990,7980,8000,8000,7900,1524
|
|
20240214,142700,672288450,8000,8000,8000,8000,121
|
|
20240214,142600,671320450,8000,8010,8010,8000,66
|
|
20240214,142500,670792150,8010,8010,8010,8010,2
|
|
20240214,142400,670776130,8000,7980,8000,7980,105
|
|
20240214,142300,669938130,7980,7980,7980,7980,91
|
|
20240214,142200,669211950,8000,8000,8000,8000,1
|
|
20240214,142100,669203950,8030,8010,8030,8010,58
|
|
20240214,142000,668738650,8000,8000,8000,8000,2
|
|
20240214,141900,668722650,8020,8020,8020,8000,778
|
|
20240214,141800,662496690,8020,8000,8020,8000,319
|
|
20240214,141700,659944670,8000,8000,8000,8000,2
|
|
20240214,141600,659928670,8010,8010,8010,8010,0
|
|
20240214,141500,659928670,8010,7960,8010,7960,5299
|
|
20240214,141400,617538980,7970,7970,7970,7970,0
|
|
20240214,141300,617538980,7970,7970,7970,7970,0
|
|
20240214,141200,617538980,7970,7970,7970,7970,1
|
|
20240214,141100,617531010,7960,7960,7960,7960,0
|
|
20240214,141000,617531010,7960,7960,7960,7960,0
|
|
20240214,140900,617531010,7960,7960,7960,7960,0
|
|
20240214,140800,617531010,7960,7960,7960,7960,1
|
|
20240214,140700,617523050,7970,7970,7970,7970,25
|
|
20240214,140600,617323800,7970,7970,7970,7970,0
|
|
20240214,140500,617323800,7970,7970,7970,7970,4
|
|
20240214,140400,617291920,7970,7970,7970,7970,0
|
|
20240214,140300,617291920,7970,7970,7970,7970,0
|
|
20240214,140200,617291920,7970,7970,7970,7970,0
|
|
20240214,140100,617291920,7970,7970,7970,7970,1
|
|
20240214,140000,617283950,7970,7970,7970,7970,0
|
|
20240214,135900,617283950,7970,7970,7970,7970,0
|
|
20240214,135800,617283950,7970,7970,7970,7970,0
|
|
20240214,135700,617283950,7970,7970,7970,7970,0
|
|
20240214,135600,617283950,7970,7970,7970,7970,0
|
|
20240214,135500,617283950,7970,7970,7970,7970,1
|
|
20240214,135400,617275980,7940,7940,7940,7940,0
|
|
20240214,135300,617275980,7940,7940,7940,7940,0
|
|
20240214,135200,617275980,7940,7940,7940,7940,2
|
|
20240214,135100,617260100,7930,7930,7930,7930,10
|
|
20240214,135000,617180800,7930,7930,7930,7930,9
|
|
20240214,134900,617109430,7950,7930,7950,7930,260
|
|
20240214,134800,615047610,7970,7970,7970,7970,0
|
|
20240214,134700,615047610,7970,7970,7970,7970,0
|
|
20240214,134600,615047610,7970,7970,7970,7970,0
|
|
20240214,134500,615047610,7970,7970,7970,7970,1
|
|
20240214,134400,615039640,7950,7950,7950,7950,0
|
|
20240214,134300,615039640,7950,7940,7950,7940,16
|
|
20240214,134200,614912470,7970,7970,7970,7970,1
|
|
20240214,134100,614904500,7940,7940,7940,7940,85
|
|
20240214,134000,614229600,7940,7940,7940,7940,83
|
|
20240214,133900,613570580,8000,8000,8000,8000,1
|
|
20240214,133800,613562580,7970,7970,7970,7970,20
|
|
20240214,133700,613403180,8000,8000,8000,8000,1
|
|
20240214,133600,613395180,8000,8000,8000,8000,2
|
|
20240214,133500,613379180,8000,7970,8000,7970,2
|
|
20240214,133400,613363210,7940,7940,7940,7940,0
|
|
20240214,133300,613363210,7940,7940,7940,7940,2
|
|
20240214,133200,613347330,8000,8000,8000,8000,0
|
|
20240214,133100,613347330,8000,8000,8000,8000,1
|
|
20240214,133000,613339330,8000,8000,8000,8000,1
|
|
20240214,132900,613331330,8000,8000,8000,8000,3
|
|
20240214,132800,613307330,8000,8000,8000,8000,7
|
|
20240214,132700,613251330,8000,8000,8000,8000,0
|
|
20240214,132600,613251330,8000,8000,8000,8000,1
|
|
20240214,132500,613243330,8000,8020,8020,8000,4871
|
|
20240214,132400,574266310,8010,8000,8010,8000,3125
|
|
20240214,132300,549265540,8000,7980,8000,7980,643
|
|
20240214,132200,544128300,7980,7980,7980,7980,1
|
|
20240214,132100,544120320,7910,7910,7910,7910,0
|
|
20240214,132000,544120320,7910,7910,7910,7910,55
|
|
20240214,131900,543685270,7910,7910,7910,7910,0
|
|
20240214,131800,543685270,7910,7910,7910,7910,43
|
|
20240214,131700,543345140,7990,7930,7990,7930,4004
|
|
20240214,131600,511372620,7900,7900,7900,7900,0
|
|
20240214,131500,511372620,7900,7900,7900,7900,0
|
|
20240214,131400,511372620,7900,7900,7900,7900,0
|
|
20240214,131300,511372620,7900,7900,7900,7900,0
|
|
20240214,131200,511372620,7900,7900,7900,7900,0
|
|
20240214,131100,511372620,7900,7900,7900,7900,0
|
|
20240214,131000,511372620,7900,7900,7900,7900,0
|
|
20240214,130900,511372620,7900,7900,7900,7900,9
|
|
20240214,130800,511301520,7910,7850,7980,7850,333
|
|
20240214,130700,508673720,7840,7870,7870,7840,34
|
|
20240214,130600,508406200,7880,7880,7880,7880,0
|
|
20240214,130500,508406200,7880,7900,7900,7870,54
|
|
20240214,130400,507980760,7970,7970,7970,7970,0
|
|
20240214,130300,507980760,7970,7970,7970,7970,0
|
|
20240214,130200,507980760,7970,7970,7970,7970,0
|
|
20240214,130100,507980760,7970,7970,7970,7970,0
|
|
20240214,130000,507980760,7970,7970,7970,7970,1
|
|
20240214,125900,507972790,7890,7890,7890,7890,0
|
|
20240214,125800,507972790,7890,7890,7890,7890,0
|
|
20240214,125700,507972790,7890,7890,7890,7890,0
|
|
20240214,125600,507972790,7890,7890,7890,7890,0
|
|
20240214,125500,507972790,7890,7890,7890,7890,0
|
|
20240214,125400,507972790,7890,7890,7890,7890,100
|
|
20240214,125300,507183790,7890,7890,7890,7890,0
|
|
20240214,125200,507183790,7890,7890,7890,7890,0
|
|
20240214,125100,507183790,7890,7890,7890,7890,4
|
|
20240214,125000,507152230,7890,7890,7890,7890,0
|
|
20240214,124900,507152230,7890,7890,7890,7890,10
|
|
20240214,124800,507073330,7890,7920,7990,7890,4123
|
|
20240214,124700,474233400,7900,7900,7900,7900,0
|
|
20240214,124600,474233400,7900,7900,7900,7900,118
|
|
20240214,124500,473301200,7910,7900,7910,7890,220
|
|
20240214,124400,471563270,7900,7890,7900,7890,1189
|
|
20240214,124300,462181940,7870,7870,7870,7870,0
|
|
20240214,124200,462181940,7870,7870,7870,7870,0
|
|
20240214,124100,462181940,7870,7870,7870,7870,2
|
|
20240214,124000,462166200,7870,7870,7870,7870,0
|
|
20240214,123900,462166200,7870,7880,7880,7870,78
|
|
20240214,123800,461551770,7880,7900,7900,7880,63
|
|
20240214,123700,461054590,7910,7910,7910,7910,0
|
|
20240214,123600,461054590,7910,7910,7910,7910,0
|
|
20240214,123500,461054590,7910,7910,7910,7910,0
|
|
20240214,123400,461054590,7910,7910,7910,7910,17
|
|
20240214,123300,460920120,7920,7920,7920,7920,1
|
|
20240214,123200,460912200,7900,7900,7900,7900,1
|
|
20240214,123100,460904300,7900,7930,7930,7900,4
|
|
20240214,123000,460872610,7950,7930,7950,7930,25
|
|
20240214,122900,460674100,7940,7940,7940,7940,0
|
|
20240214,122800,460674100,7940,7940,7940,7940,41
|
|
20240214,122700,460348560,7950,7950,7950,7950,0
|
|
20240214,122600,460348560,7950,7950,7950,7950,0
|
|
20240214,122500,460348560,7950,7950,7950,7950,0
|
|
20240214,122400,460348560,7950,7950,7950,7950,0
|
|
20240214,122300,460348560,7950,7950,7950,7950,0
|
|
20240214,122200,460348560,7950,7950,7950,7950,0
|
|
20240214,122100,460348560,7950,7950,7950,7950,0
|
|
20240214,122000,460348560,7950,7950,7950,7950,0
|
|
20240214,121900,460348560,7950,7950,7950,7950,0
|
|
20240214,121800,460348560,7950,7950,7950,7950,0
|
|
20240214,121700,460348560,7950,7940,7950,7940,145
|
|
20240214,121600,459195880,7950,7930,7950,7930,200
|
|
20240214,121500,457606500,7950,7950,7950,7950,0
|
|
20240214,121400,457606500,7950,7950,7950,7950,0
|
|
20240214,121300,457606500,7950,7950,7950,7950,0
|
|
20240214,121200,457606500,7950,7950,7950,7950,0
|
|
20240214,121100,457606500,7950,7950,7950,7950,723
|
|
20240214,121000,451858650,7950,7950,7950,7950,7
|
|
20240214,120900,451803000,7950,7950,7950,7950,0
|
|
20240214,120800,451803000,7950,7830,7950,7830,6000
|
|
20240214,120700,404232120,7850,7850,7850,7850,0
|
|
20240214,120600,404232120,7850,7850,7850,7850,0
|
|
20240214,120500,404232120,7850,7830,7850,7830,6
|
|
20240214,120400,404185080,7810,7810,7810,7810,0
|
|
20240214,120300,404185080,7810,7810,7810,7810,1
|
|
20240214,120200,404177270,7810,7810,7810,7810,8
|
|
20240214,120100,404114790,7810,7820,7820,7810,463
|
|
20240214,120000,400495140,7850,7850,7850,7850,2
|
|
20240214,115900,400479440,7850,7870,7890,7850,146
|
|
20240214,115800,399330130,7880,7880,7880,7880,30
|
|
20240214,115700,399093730,7890,7890,7890,7890,0
|
|
20240214,115600,399093730,7890,7890,7890,7890,0
|
|
20240214,115500,399093730,7890,7890,7890,7890,0
|
|
20240214,115400,399093730,7890,7890,7890,7890,0
|
|
20240214,115300,399093730,7890,7890,7890,7890,0
|
|
20240214,115200,399093730,7890,7890,7890,7890,0
|
|
20240214,115100,399093730,7890,7890,7890,7890,0
|
|
20240214,115000,399093730,7890,7890,7890,7890,0
|
|
20240214,114900,399093730,7890,7890,7890,7890,635
|
|
20240214,114800,394083580,7890,7890,7890,7890,1
|
|
20240214,114700,394075690,7840,7840,7840,7840,0
|
|
20240214,114600,394075690,7840,7870,7870,7840,16
|
|
20240214,114500,393950150,7880,7880,7880,7880,1
|
|
20240214,114400,393942270,7890,7890,7890,7890,0
|
|
20240214,114300,393942270,7890,7890,7890,7890,0
|
|
20240214,114200,393942270,7890,7890,7890,7890,0
|
|
20240214,114100,393942270,7890,7890,7890,7890,1
|
|
20240214,114000,393934380,7900,7900,7910,7890,43
|
|
20240214,113900,393594340,7900,7880,7900,7880,34
|
|
20240214,113800,393325860,7880,7860,7890,7860,48
|
|
20240214,113700,392947390,7850,7840,7850,7840,66
|
|
20240214,113600,392429470,7840,7840,7840,7840,1
|
|
20240214,113500,392421630,7840,7850,7850,7840,27
|
|
20240214,113400,392209690,7840,7870,7870,7840,7
|
|
20240214,113300,392154650,7920,7920,7920,7920,0
|
|
20240214,113200,392154650,7920,7920,7920,7920,0
|
|
20240214,113100,392154650,7920,7920,7920,7920,0
|
|
20240214,113000,392154650,7920,7920,7920,7920,0
|
|
20240214,112900,392154650,7920,7920,7920,7920,0
|
|
20240214,112800,392154650,7920,7920,7920,7920,0
|
|
20240214,112700,392154650,7920,7920,7920,7920,0
|
|
20240214,112600,392154650,7920,7920,7920,7920,0
|
|
20240214,112500,392154650,7920,7920,7920,7920,0
|
|
20240214,112400,392154650,7920,7920,7920,7920,0
|
|
20240214,112300,392154650,7920,7920,7920,7920,0
|
|
20240214,112200,392154650,7920,7920,7920,7920,0
|
|
20240214,112100,392154650,7920,7920,7920,7920,0
|
|
20240214,112000,392154650,7920,7920,7920,7920,56
|
|
20240214,111900,391711130,7920,7910,7920,7910,63
|
|
20240214,111800,391212370,7930,7930,7930,7930,0
|
|
20240214,111700,391212370,7930,7930,7930,7840,8
|
|
20240214,111600,391149020,7940,7940,7940,7940,0
|
|
20240214,111500,391149020,7940,7940,7940,7940,0
|
|
20240214,111400,391149020,7940,7900,7940,7900,1737
|
|
20240214,111300,377370890,7890,7790,7890,7790,4267
|
|
20240214,111200,343789730,7790,7790,7790,7790,0
|
|
20240214,111100,343789730,7790,7790,7790,7790,2
|
|
20240214,111000,343774150,7790,7790,7790,7790,2
|
|
20240214,110900,343758570,7830,7830,7830,7830,0
|
|
20240214,110800,343758570,7830,7830,7830,7830,0
|
|
20240214,110700,343758570,7830,7830,7830,7830,0
|
|
20240214,110600,343758570,7830,7830,7830,7830,7
|
|
20240214,110500,343703760,7800,7800,7800,7800,400
|
|
20240214,110400,340583760,7800,7800,7800,7800,0
|
|
20240214,110300,340583760,7800,7800,7800,7800,0
|
|
20240214,110200,340583760,7800,7800,7800,7800,0
|
|
20240214,110100,340583760,7800,7800,7800,7800,7
|
|
20240214,110000,340529160,7860,7860,7860,7860,0
|
|
20240214,105900,340529160,7860,7860,7860,7860,0
|
|
20240214,105800,340529160,7860,7860,7860,7860,1
|
|
20240214,105700,340521300,7810,7860,7860,7810,507
|
|
20240214,105600,336555380,7820,7850,7860,7820,3125
|
|
20240214,105500,312114970,7830,7830,7830,7830,6
|
|
20240214,105400,312067990,7850,7850,7850,7850,0
|
|
20240214,105300,312067990,7850,7850,7850,7850,26
|
|
20240214,105200,311863890,7860,7860,7860,7860,36
|
|
20240214,105100,311580930,7860,7840,7860,7840,2735
|
|
20240214,105000,290101970,7840,7780,7840,7780,2392
|
|
20240214,104900,271385770,7800,7800,7800,7800,10
|
|
20240214,104800,271307770,7800,7800,7800,7800,0
|
|
20240214,104700,271307770,7800,7800,7800,7800,0
|
|
20240214,104600,271307770,7800,7800,7800,7800,1
|
|
20240214,104500,271299970,7800,7800,7800,7800,0
|
|
20240214,104400,271299970,7800,7800,7800,7800,0
|
|
20240214,104300,271299970,7800,7820,7820,7800,179
|
|
20240214,104200,269903750,7810,7810,7810,7810,0
|
|
20240214,104100,269903750,7810,7760,7820,7760,5014
|
|
20240214,104000,230790360,7760,7760,7760,7760,1
|
|
20240214,103900,230782600,7720,7720,7720,7720,46
|
|
20240214,103800,230427480,7720,7720,7720,7720,0
|
|
20240214,103700,230427480,7720,7720,7720,7720,1
|
|
20240214,103600,230419760,7720,7720,7720,7720,0
|
|
20240214,103500,230419760,7720,7720,7720,7720,0
|
|
20240214,103400,230419760,7720,7720,7720,7720,0
|
|
20240214,103300,230419760,7720,7720,7720,7720,3
|
|
20240214,103200,230396600,7730,7730,7730,7730,2
|
|
20240214,103100,230381140,7740,7740,7740,7740,0
|
|
20240214,103000,230381140,7740,7740,7740,7740,0
|
|
20240214,102900,230381140,7740,7740,7740,7740,0
|
|
20240214,102800,230381140,7740,7740,7740,7740,318
|
|
20240214,102700,227919820,7740,7740,7740,7740,129
|
|
20240214,102600,226921360,7720,7720,7720,7720,0
|
|
20240214,102500,226921360,7720,7720,7720,7720,0
|
|
20240214,102400,226921360,7720,7720,7720,7720,0
|
|
20240214,102300,226921360,7720,7730,7730,7720,83
|
|
20240214,102200,226280420,7740,7740,7740,7740,0
|
|
20240214,102100,226280420,7740,7740,7740,7740,17
|
|
20240214,102000,226148840,7730,7730,7730,7730,0
|
|
20240214,101900,226148840,7730,7730,7730,7730,0
|
|
20240214,101800,226148840,7730,7730,7730,7730,0
|
|
20240214,101700,226148840,7730,7750,7750,7730,594
|
|
20240214,101600,221547220,7720,7720,7720,7720,0
|
|
20240214,101500,221547220,7720,7720,7720,7720,0
|
|
20240214,101400,221547220,7720,7720,7720,7720,0
|
|
20240214,101300,221547220,7720,7730,7730,7720,131
|
|
20240214,101200,220534650,7760,7760,7760,7760,0
|
|
20240214,101100,220534650,7760,7760,7760,7760,0
|
|
20240214,101000,220534650,7760,7760,7760,7760,300
|
|
20240214,100900,218206650,7760,7720,7760,7720,4246
|
|
20240214,100800,185343120,7720,7720,7720,7720,1
|
|
20240214,100700,185335400,7690,7690,7690,7690,0
|
|
20240214,100600,185335400,7690,7690,7690,7690,0
|
|
20240214,100500,185335400,7690,7690,7690,7690,0
|
|
20240214,100400,185335400,7690,7690,7690,7690,0
|
|
20240214,100300,185335400,7690,7690,7690,7690,0
|
|
20240214,100200,185335400,7690,7690,7690,7690,0
|
|
20240214,100100,185335400,7690,7710,7720,7690,327
|
|
20240214,100000,182811750,7700,7700,7700,7700,0
|
|
20240214,095900,182811750,7700,7700,7700,7700,0
|
|
20240214,095800,182811750,7700,7710,7710,7700,33
|
|
20240214,095700,182557640,7690,7690,7690,7690,0
|
|
20240214,095600,182557640,7690,7710,7710,7690,36
|
|
20240214,095500,182280700,7710,7710,7710,7710,0
|
|
20240214,095400,182280700,7710,7710,7710,7710,0
|
|
20240214,095300,182280700,7710,7710,7710,7710,95
|
|
20240214,095200,181548250,7690,7680,7690,7670,667
|
|
20240214,095100,176427520,7680,7680,7680,7680,0
|
|
20240214,095000,176427520,7680,7680,7680,7680,0
|
|
20240214,094900,176427520,7680,7680,7680,7680,0
|
|
20240214,094800,176427520,7680,7680,7680,7680,101
|
|
20240214,094700,175651840,7680,7680,7680,7680,400
|
|
20240214,094600,172579840,7720,7720,7720,7720,0
|
|
20240214,094500,172579840,7720,7720,7720,7720,0
|
|
20240214,094400,172579840,7720,7720,7720,7720,5
|
|
20240214,094300,172541240,7700,7700,7700,7700,0
|
|
20240214,094200,172541240,7700,7710,7710,7700,231
|
|
20240214,094100,170762450,7730,7730,7730,7730,0
|
|
20240214,094000,170762450,7730,7730,7730,7730,1472
|
|
20240214,093900,159383890,7730,7730,7730,7730,0
|
|
20240214,093800,159383890,7730,7730,7730,7730,0
|
|
20240214,093700,159383890,7730,7720,7730,7720,16
|
|
20240214,093600,159260360,7730,7730,7730,7730,114
|
|
20240214,093500,158379140,7740,7740,7740,7740,139
|
|
20240214,093400,157303280,7750,7750,7750,7750,0
|
|
20240214,093300,157303280,7750,7750,7750,7750,159
|
|
20240214,093200,156071030,7720,7720,7720,7720,0
|
|
20240214,093100,156071030,7720,7730,7730,7720,101
|
|
20240214,093000,155291230,7710,7710,7710,7710,214
|
|
20240214,092900,153641290,7710,7710,7710,7710,0
|
|
20240214,092800,153641290,7710,7710,7710,7710,6
|
|
20240214,092700,153595030,7720,7730,7730,7720,54
|
|
20240214,092600,153178100,7730,7770,7770,7730,92
|
|
20240214,092500,152464880,7780,7780,7780,7780,0
|
|
20240214,092400,152464880,7780,7740,7790,7740,4513
|
|
20240214,092300,117486750,7740,7740,7740,7740,0
|
|
20240214,092200,117486750,7740,7740,7740,7740,0
|
|
20240214,092100,117486750,7740,7740,7740,7740,0
|
|
20240214,092000,117486750,7740,7740,7740,7740,3
|
|
20240214,091900,117463530,7740,7720,7740,7720,221
|
|
20240214,091800,115756890,7670,7690,7710,7670,2812
|
|
20240214,091700,94164870,7720,7720,7720,7720,5
|
|
20240214,091600,94126270,7710,7690,7710,7690,3001
|
|
20240214,091500,71048560,7690,7730,7730,7690,291
|
|
20240214,091400,68809520,7740,7720,7740,7720,3
|
|
20240214,091300,68786330,7700,7700,7700,7700,700
|
|
20240214,091200,63396330,7700,7710,7770,7700,4860
|
|
20240214,091100,25970000,7710,7690,7710,7690,728
|
|
20240214,091000,20361280,7700,7700,7700,7700,44
|
|
20240214,090900,20022480,7700,7720,7720,7610,27
|
|
20240214,090800,19816730,7650,7650,7650,7640,1015
|
|
20240214,090700,12053260,7640,7640,7640,7640,15
|
|
20240214,090600,11938660,7650,7600,7650,7600,9
|
|
20240214,090500,11870210,7600,7600,7600,7600,0
|
|
20240214,090400,11870210,7600,7560,7600,7560,892
|
|
20240214,090300,5105470,7560,7540,7560,7540,527
|
|
20240214,090200,1121410,7540,7540,7540,7540,3
|
|
20240214,090100,1098790,7380,7490,7490,7380,20
|
|
20240214,090000,949770,7490,7560,7560,7490,126
|