663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200000,458394820,13510,13510,13510,13510,229
|
|
20240216,195900,458394820,13510,13510,13510,13510,0
|
|
20240216,195800,458394820,13510,13510,13510,13510,0
|
|
20240216,195700,458394820,13510,13510,13510,13510,0
|
|
20240216,195600,458394820,13510,13510,13510,13510,0
|
|
20240216,195500,458394820,13510,13510,13510,13510,0
|
|
20240216,195400,458394820,13510,13510,13510,13510,0
|
|
20240216,195300,458394820,13510,13510,13510,13510,0
|
|
20240216,195200,458394820,13510,13510,13510,13510,0
|
|
20240216,195100,458394820,13510,13510,13510,13510,0
|
|
20240216,195000,458394820,13510,13510,13510,13510,0
|
|
20240216,194900,458394820,13510,13510,13510,13510,0
|
|
20240216,194800,458394820,13510,13510,13510,13510,0
|
|
20240216,194700,458394820,13510,13510,13510,13510,0
|
|
20240216,194600,458394820,13510,13510,13510,13510,0
|
|
20240216,194500,458394820,13510,13510,13510,13510,0
|
|
20240216,194400,458394820,13510,13510,13510,13510,0
|
|
20240216,194300,458394820,13510,13510,13510,13510,0
|
|
20240216,194200,458394820,13510,13510,13510,13510,0
|
|
20240216,194100,458394820,13510,13510,13510,13510,0
|
|
20240216,194000,458394820,13510,13510,13510,13510,0
|
|
20240216,193900,458394820,13510,13510,13510,13510,0
|
|
20240216,193800,458394820,13510,13510,13510,13510,0
|
|
20240216,193700,458394820,13510,13510,13510,13510,0
|
|
20240216,193600,458394820,13510,13510,13510,13510,0
|
|
20240216,193500,458394820,13510,13510,13510,13510,0
|
|
20240216,193400,458394820,13510,13510,13510,13510,0
|
|
20240216,193300,458394820,13510,13510,13510,13510,0
|
|
20240216,193200,458394820,13510,13510,13510,13510,0
|
|
20240216,193100,458394820,13510,13510,13510,13510,0
|
|
20240216,193000,458394820,13510,13510,13510,13510,229
|
|
20240216,192900,458394820,13510,13510,13510,13510,0
|
|
20240216,192800,458394820,13510,13510,13510,13510,0
|
|
20240216,192700,458394820,13510,13510,13510,13510,0
|
|
20240216,192600,458394820,13510,13510,13510,13510,0
|
|
20240216,192500,458394820,13510,13510,13510,13510,0
|
|
20240216,192400,458394820,13510,13510,13510,13510,0
|
|
20240216,192300,458394820,13510,13510,13510,13510,0
|
|
20240216,192200,458394820,13510,13510,13510,13510,0
|
|
20240216,192100,458394820,13510,13510,13510,13510,0
|
|
20240216,192000,458394820,13510,13510,13510,13510,0
|
|
20240216,191900,458394820,13510,13510,13510,13510,0
|
|
20240216,191800,458394820,13510,13510,13510,13510,0
|
|
20240216,191700,458394820,13510,13510,13510,13510,0
|
|
20240216,191600,458394820,13510,13510,13510,13510,0
|
|
20240216,191500,458394820,13510,13510,13510,13510,0
|
|
20240216,191400,458394820,13510,13510,13510,13510,0
|
|
20240216,191300,458394820,13510,13510,13510,13510,0
|
|
20240216,191200,458394820,13510,13510,13510,13510,0
|
|
20240216,191100,458394820,13510,13510,13510,13510,0
|
|
20240216,191000,458394820,13510,13510,13510,13510,0
|
|
20240216,190900,458394820,13510,13510,13510,13510,0
|
|
20240216,190800,458394820,13510,13510,13510,13510,0
|
|
20240216,190700,458394820,13510,13510,13510,13510,0
|
|
20240216,190600,458394820,13510,13510,13510,13510,0
|
|
20240216,190500,458394820,13510,13510,13510,13510,0
|
|
20240216,190400,458394820,13510,13510,13510,13510,0
|
|
20240216,190300,458394820,13510,13510,13510,13510,0
|
|
20240216,190200,458394820,13510,13510,13510,13510,0
|
|
20240216,190100,458394820,13510,13510,13510,13510,0
|
|
20240216,190000,458394820,13510,13510,13510,13510,229
|
|
20240216,185900,458394820,13510,13510,13510,13510,0
|
|
20240216,185800,458394820,13510,13510,13510,13510,0
|
|
20240216,185700,458394820,13510,13510,13510,13510,0
|
|
20240216,185600,458394820,13510,13510,13510,13510,0
|
|
20240216,185500,458394820,13510,13510,13510,13510,0
|
|
20240216,185400,458394820,13510,13510,13510,13510,0
|
|
20240216,185300,458394820,13510,13510,13510,13510,0
|
|
20240216,185200,458394820,13510,13510,13510,13510,0
|
|
20240216,185100,458394820,13510,13510,13510,13510,0
|
|
20240216,185000,458394820,13510,13510,13510,13510,0
|
|
20240216,184900,458394820,13510,13510,13510,13510,0
|
|
20240216,184800,458394820,13510,13510,13510,13510,0
|
|
20240216,184700,458394820,13510,13510,13510,13510,0
|
|
20240216,184600,458394820,13510,13510,13510,13510,0
|
|
20240216,184500,458394820,13510,13510,13510,13510,0
|
|
20240216,184400,458394820,13510,13510,13510,13510,0
|
|
20240216,184300,458394820,13510,13510,13510,13510,0
|
|
20240216,184200,458394820,13510,13510,13510,13510,0
|
|
20240216,184100,458394820,13510,13510,13510,13510,0
|
|
20240216,184000,458394820,13510,13510,13510,13510,0
|
|
20240216,183900,458394820,13510,13510,13510,13510,0
|
|
20240216,183800,458394820,13510,13510,13510,13510,0
|
|
20240216,183700,458394820,13510,13510,13510,13510,0
|
|
20240216,183600,458394820,13510,13510,13510,13510,0
|
|
20240216,183500,458394820,13510,13510,13510,13510,0
|
|
20240216,183400,458394820,13510,13510,13510,13510,0
|
|
20240216,183300,458394820,13510,13510,13510,13510,0
|
|
20240216,183200,458394820,13510,13510,13510,13510,0
|
|
20240216,183100,458394820,13510,13510,13510,13510,0
|
|
20240216,183000,458394820,13510,13510,13510,13510,229
|
|
20240216,182900,458394820,13510,13510,13510,13510,0
|
|
20240216,182800,458394820,13510,13510,13510,13510,0
|
|
20240216,182700,458394820,13510,13510,13510,13510,0
|
|
20240216,182600,458394820,13510,13510,13510,13510,0
|
|
20240216,182500,458394820,13510,13510,13510,13510,0
|
|
20240216,182400,458394820,13510,13510,13510,13510,0
|
|
20240216,182300,458394820,13510,13510,13510,13510,0
|
|
20240216,182200,458394820,13510,13510,13510,13510,0
|
|
20240216,182100,458394820,13510,13510,13510,13510,0
|
|
20240216,182000,458394820,13510,13510,13510,13510,0
|
|
20240216,181900,458394820,13510,13510,13510,13510,0
|
|
20240216,181800,458394820,13510,13510,13510,13510,0
|
|
20240216,181700,458394820,13510,13510,13510,13510,0
|
|
20240216,181600,458394820,13510,13510,13510,13510,0
|
|
20240216,181500,458394820,13510,13510,13510,13510,0
|
|
20240216,181400,458394820,13510,13510,13510,13510,0
|
|
20240216,181300,458394820,13510,13510,13510,13510,0
|
|
20240216,181200,458394820,13510,13510,13510,13510,0
|
|
20240216,181100,458394820,13510,13510,13510,13510,0
|
|
20240216,181000,458394820,13510,13510,13510,13510,0
|
|
20240216,180900,458394820,13510,13510,13510,13510,0
|
|
20240216,180800,458394820,13510,13510,13510,13510,0
|
|
20240216,180700,458394820,13510,13510,13510,13510,0
|
|
20240216,180600,458394820,13510,13510,13510,13510,0
|
|
20240216,180500,458394820,13510,13510,13510,13510,0
|
|
20240216,180400,458394820,13510,13510,13510,13510,0
|
|
20240216,180300,458394820,13510,13510,13510,13510,0
|
|
20240216,180200,458394820,13510,13510,13510,13510,0
|
|
20240216,180100,458394820,13510,13510,13510,13510,0
|
|
20240216,180000,458394820,13510,13510,13510,13510,229
|
|
20240216,175900,458394820,13510,13510,13510,13510,0
|
|
20240216,175800,458394820,13510,13510,13510,13510,0
|
|
20240216,175700,458394820,13510,13510,13510,13510,0
|
|
20240216,175600,458394820,13510,13510,13510,13510,0
|
|
20240216,175500,458394820,13510,13510,13510,13510,0
|
|
20240216,175400,458394820,13510,13510,13510,13510,0
|
|
20240216,175300,458394820,13510,13510,13510,13510,0
|
|
20240216,175200,458394820,13510,13510,13510,13510,0
|
|
20240216,175100,458394820,13510,13510,13510,13510,0
|
|
20240216,175000,458394820,13510,13510,13510,13510,0
|
|
20240216,174900,458394820,13510,13510,13510,13510,0
|
|
20240216,174800,458394820,13510,13510,13510,13510,0
|
|
20240216,174700,458394820,13510,13510,13510,13510,0
|
|
20240216,174600,458394820,13510,13510,13510,13510,0
|
|
20240216,174500,458394820,13510,13510,13510,13510,0
|
|
20240216,174400,458394820,13510,13510,13510,13510,0
|
|
20240216,174300,458394820,13510,13510,13510,13510,0
|
|
20240216,174200,458394820,13510,13510,13510,13510,0
|
|
20240216,174100,458394820,13510,13510,13510,13510,0
|
|
20240216,174000,458394820,13510,13510,13510,13510,0
|
|
20240216,173900,458394820,13510,13510,13510,13510,0
|
|
20240216,173800,458394820,13510,13510,13510,13510,0
|
|
20240216,173700,458394820,13510,13510,13510,13510,0
|
|
20240216,173600,458394820,13510,13510,13510,13510,0
|
|
20240216,173500,458394820,13510,13510,13510,13510,0
|
|
20240216,173400,458394820,13510,13510,13510,13510,0
|
|
20240216,173300,458394820,13510,13510,13510,13510,0
|
|
20240216,173200,458394820,13510,13510,13510,13510,0
|
|
20240216,173100,458394820,13510,13510,13510,13510,0
|
|
20240216,173000,458394820,13510,13510,13510,13510,229
|
|
20240216,172900,458394820,13510,13510,13510,13510,0
|
|
20240216,172800,458394820,13510,13510,13510,13510,0
|
|
20240216,172700,458394820,13510,13510,13510,13510,0
|
|
20240216,172600,458394820,13510,13510,13510,13510,0
|
|
20240216,172500,458394820,13510,13510,13510,13510,0
|
|
20240216,172400,458394820,13510,13510,13510,13510,0
|
|
20240216,172300,458394820,13510,13510,13510,13510,0
|
|
20240216,172200,458394820,13510,13510,13510,13510,0
|
|
20240216,172100,458394820,13510,13510,13510,13510,0
|
|
20240216,172000,458394820,13510,13510,13510,13510,0
|
|
20240216,171900,458394820,13510,13510,13510,13510,0
|
|
20240216,171800,458394820,13510,13510,13510,13510,0
|
|
20240216,171700,458394820,13510,13510,13510,13510,0
|
|
20240216,171600,458394820,13510,13510,13510,13510,0
|
|
20240216,171500,458394820,13510,13510,13510,13510,0
|
|
20240216,171400,458394820,13510,13510,13510,13510,0
|
|
20240216,171300,458394820,13510,13510,13510,13510,0
|
|
20240216,171200,458394820,13510,13510,13510,13510,0
|
|
20240216,171100,458394820,13510,13510,13510,13510,0
|
|
20240216,171000,458394820,13510,13510,13510,13510,0
|
|
20240216,170900,458394820,13510,13510,13510,13510,0
|
|
20240216,170800,458394820,13510,13510,13510,13510,0
|
|
20240216,170700,458394820,13510,13510,13510,13510,0
|
|
20240216,170600,458394820,13510,13510,13510,13510,0
|
|
20240216,170500,458394820,13510,13510,13510,13510,0
|
|
20240216,170400,458394820,13510,13510,13510,13510,0
|
|
20240216,170300,458394820,13510,13510,13510,13510,0
|
|
20240216,170200,458394820,13510,13510,13510,13510,0
|
|
20240216,170100,458394820,13510,13510,13510,13510,0
|
|
20240216,170000,458394820,13510,13510,13510,13510,229
|
|
20240216,165900,458394820,13510,13510,13510,13510,0
|
|
20240216,165800,458394820,13510,13510,13510,13510,0
|
|
20240216,165700,458394820,13510,13510,13510,13510,0
|
|
20240216,165600,458394820,13510,13510,13510,13510,0
|
|
20240216,165500,458394820,13510,13510,13510,13510,0
|
|
20240216,165400,458394820,13510,13510,13510,13510,0
|
|
20240216,165300,458394820,13510,13510,13510,13510,0
|
|
20240216,165200,458394820,13510,13510,13510,13510,0
|
|
20240216,165100,458394820,13510,13510,13510,13510,0
|
|
20240216,165000,458394820,13510,13510,13510,13510,0
|
|
20240216,164900,458394820,13510,13510,13510,13510,0
|
|
20240216,164800,458394820,13510,13510,13510,13510,0
|
|
20240216,164700,458394820,13510,13510,13510,13510,0
|
|
20240216,164600,458394820,13510,13510,13510,13510,0
|
|
20240216,164500,458394820,13510,13510,13510,13510,0
|
|
20240216,164400,458394820,13510,13510,13510,13510,0
|
|
20240216,164300,458394820,13510,13510,13510,13510,0
|
|
20240216,164200,458394820,13510,13510,13510,13510,0
|
|
20240216,164100,458394820,13510,13510,13510,13510,0
|
|
20240216,164000,458394820,13510,13510,13510,13510,0
|
|
20240216,163900,458394820,13510,13510,13510,13510,0
|
|
20240216,163800,458394820,13510,13510,13510,13510,0
|
|
20240216,163700,458394820,13510,13510,13510,13510,0
|
|
20240216,163600,458394820,13510,13510,13510,13510,0
|
|
20240216,163500,458394820,13510,13510,13510,13510,0
|
|
20240216,163400,458394820,13510,13510,13510,13510,0
|
|
20240216,163300,458394820,13510,13510,13510,13510,0
|
|
20240216,163200,458394820,13510,13510,13510,13510,0
|
|
20240216,163100,458394820,13510,13510,13510,13510,0
|
|
20240216,163000,458394820,13510,13510,13510,13510,229
|
|
20240216,162900,458394820,13510,13510,13510,13510,0
|
|
20240216,162800,458394820,13510,13510,13510,13510,0
|
|
20240216,162700,458394820,13510,13510,13510,13510,0
|
|
20240216,162600,458394820,13510,13510,13510,13510,0
|
|
20240216,162500,458394820,13510,13510,13510,13510,0
|
|
20240216,162400,458394820,13510,13510,13510,13510,0
|
|
20240216,162300,458394820,13510,13510,13510,13510,0
|
|
20240216,162200,458394820,13510,13510,13510,13510,0
|
|
20240216,162100,458394820,13510,13510,13510,13510,0
|
|
20240216,162000,458394820,13510,13510,13510,13510,0
|
|
20240216,161900,458394820,13510,13510,13510,13510,0
|
|
20240216,161800,458394820,13510,13510,13510,13510,0
|
|
20240216,161700,458394820,13510,13510,13510,13510,0
|
|
20240216,161600,458394820,13510,13510,13510,13510,0
|
|
20240216,161500,458394820,13510,13510,13510,13510,0
|
|
20240216,161400,458394820,13510,13510,13510,13510,0
|
|
20240216,161300,458394820,13510,13510,13510,13510,0
|
|
20240216,161200,458394820,13510,13510,13510,13510,0
|
|
20240216,161100,458394820,13510,13510,13510,13510,0
|
|
20240216,161000,458394820,13510,13510,13510,13510,0
|
|
20240216,160900,458394820,13510,13510,13510,13510,0
|
|
20240216,160800,458394820,13510,13510,13510,13510,0
|
|
20240216,160700,458394820,13510,13510,13510,13510,0
|
|
20240216,160600,458394820,13510,13510,13510,13510,0
|
|
20240216,160500,458394820,13510,13510,13510,13510,0
|
|
20240216,160400,458394820,13510,13510,13510,13510,0
|
|
20240216,160300,458394820,13510,13510,13510,13510,0
|
|
20240216,160200,458394820,13510,13510,13510,13510,0
|
|
20240216,160100,458394820,13510,13510,13510,13510,0
|
|
20240216,160000,458394820,13510,13510,13510,13510,229
|
|
20240216,155900,458394820,13510,13510,13510,13510,0
|
|
20240216,155800,458394820,13510,13510,13510,13510,0
|
|
20240216,155700,458394820,13510,13510,13510,13510,0
|
|
20240216,155600,458394820,13510,13510,13510,13510,0
|
|
20240216,155500,458394820,13510,13510,13510,13510,0
|
|
20240216,155400,458394820,13510,13510,13510,13510,0
|
|
20240216,155300,458394820,13510,13510,13510,13510,0
|
|
20240216,155200,458394820,13510,13510,13510,13510,0
|
|
20240216,155100,458394820,13510,13510,13510,13510,0
|
|
20240216,155000,458394820,13510,13510,13510,13510,0
|
|
20240216,154900,458394820,13510,13510,13510,13510,0
|
|
20240216,154800,458394820,13510,13510,13510,13510,0
|
|
20240216,154700,458394820,13510,13510,13510,13510,0
|
|
20240216,154600,458394820,13510,13510,13510,13510,0
|
|
20240216,154500,458394820,13510,13510,13510,13510,0
|
|
20240216,154400,458394820,13510,13510,13510,13510,0
|
|
20240216,154300,458394820,13510,13510,13510,13510,0
|
|
20240216,154200,458394820,13510,13510,13510,13510,0
|
|
20240216,154100,458394820,13510,13510,13510,13510,0
|
|
20240216,154000,458394820,13510,13510,13510,13510,0
|
|
20240216,153900,458394820,13510,13510,13510,13510,0
|
|
20240216,153800,458394820,13510,13510,13510,13510,0
|
|
20240216,153700,458394820,13510,13510,13510,13510,0
|
|
20240216,153600,458394820,13510,13510,13510,13510,0
|
|
20240216,153500,458394820,13510,13510,13510,13510,0
|
|
20240216,153400,458394820,13510,13510,13510,13510,0
|
|
20240216,153300,458394820,13510,13510,13510,13510,0
|
|
20240216,153200,458394820,13510,13510,13510,13510,0
|
|
20240216,153100,458394820,13510,13510,13510,13510,0
|
|
20240216,153000,458394820,13510,13510,13510,13510,458
|
|
20240216,152900,455301030,13520,13520,13520,13520,0
|
|
20240216,152800,455301030,13520,13520,13520,13520,0
|
|
20240216,152700,455301030,13520,13520,13520,13520,0
|
|
20240216,152600,455301030,13520,13520,13520,13520,0
|
|
20240216,152500,455301030,13520,13520,13520,13520,0
|
|
20240216,152400,455301030,13520,13520,13520,13520,0
|
|
20240216,152300,455301030,13520,13520,13520,13520,0
|
|
20240216,152200,455301030,13520,13520,13520,13520,0
|
|
20240216,152100,455301030,13520,13520,13520,13520,0
|
|
20240216,152000,455301030,13520,13520,13520,13520,0
|
|
20240216,151900,455301030,13520,13500,13520,13500,20
|
|
20240216,151800,455030970,13500,13520,13520,13500,182
|
|
20240216,151700,452572120,13520,13510,13520,13510,38
|
|
20240216,151600,452058680,13530,13500,13530,13500,22
|
|
20240216,151500,451761480,13500,13500,13500,13500,6
|
|
20240216,151400,451680480,13500,13500,13520,13500,26
|
|
20240216,151300,451329260,13500,13520,13520,13500,27
|
|
20240216,151200,450964340,13510,13490,13510,13490,1148
|
|
20240216,151100,435455320,13510,13490,13510,13490,30
|
|
20240216,151000,435050500,13510,13510,13510,13490,49
|
|
20240216,150900,434389290,13490,13490,13510,13490,27
|
|
20240216,150800,434024920,13510,13510,13510,13490,14
|
|
20240216,150700,433835980,13490,13490,13510,13490,21
|
|
20240216,150600,433552650,13490,13490,13490,13490,17
|
|
20240216,150500,433323320,13490,13490,13510,13490,13
|
|
20240216,150400,433147910,13490,13490,13510,13490,18
|
|
20240216,150300,432905070,13510,13490,13510,13490,7
|
|
20240216,150200,432810620,13490,13490,13490,13490,12
|
|
20240216,150100,432648740,13510,13510,13510,13510,58
|
|
20240216,150000,431865160,13510,13520,13520,13510,14
|
|
20240216,145900,431676000,13510,13490,13510,13490,138
|
|
20240216,145800,429811760,13510,13510,13510,13490,41
|
|
20240216,145700,429258350,13510,13510,13510,13490,34
|
|
20240216,145600,428799350,13490,13490,13510,13490,23
|
|
20240216,145500,428489060,13510,13490,13510,13490,14
|
|
20240216,145400,428300160,13510,13490,13510,13490,16
|
|
20240216,145300,428084280,13510,13490,13510,13490,7
|
|
20240216,145200,427989830,13510,13510,13510,13490,8
|
|
20240216,145100,427881870,13490,13500,13510,13490,25
|
|
20240216,145000,427544500,13480,13480,13480,13480,6
|
|
20240216,144900,427463620,13500,13500,13510,13500,173
|
|
20240216,144800,425128100,13500,13480,13500,13480,70
|
|
20240216,144700,424184000,13480,13480,13480,13480,23
|
|
20240216,144600,423873960,13480,13480,13480,13480,11
|
|
20240216,144500,423725680,13480,13480,13480,13480,25
|
|
20240216,144400,423388680,13480,13480,13490,13480,12
|
|
20240216,144300,423226910,13480,13480,13480,13480,17
|
|
20240216,144200,422997750,13480,13480,13490,13480,25
|
|
20240216,144100,422660730,13480,13480,13480,13480,17
|
|
20240216,144000,422431570,13480,13480,13480,13480,19
|
|
20240216,143900,422175450,13480,13490,13490,13480,26
|
|
20240216,143800,421824850,13490,13480,13490,13480,11
|
|
20240216,143700,421676470,13490,13490,13490,13490,10
|
|
20240216,143600,421541570,13490,13490,13490,13490,0
|
|
20240216,143500,421541570,13490,13490,13490,13490,22
|
|
20240216,143400,421244790,13510,13510,13510,13510,0
|
|
20240216,143300,421244790,13510,13490,13510,13490,66
|
|
20240216,143200,420353450,13490,13490,13490,13490,12
|
|
20240216,143100,420191570,13490,13490,13490,13490,17
|
|
20240216,143000,419962240,13490,13490,13490,13490,4
|
|
20240216,142900,419908280,13490,13490,13490,13490,17
|
|
20240216,142800,419678950,13490,13490,13490,13490,11
|
|
20240216,142700,419530560,13490,13490,13490,13490,17
|
|
20240216,142600,419301230,13490,13490,13490,13490,4
|
|
20240216,142500,419247270,13490,13490,13490,13490,10
|
|
20240216,142400,419112370,13490,13490,13490,13490,15
|
|
20240216,142300,418910020,13490,13490,13490,13490,3
|
|
20240216,142200,418869550,13490,13490,13490,13490,7
|
|
20240216,142100,418775120,13510,13510,13510,13510,1
|
|
20240216,142000,418761610,13490,13490,13490,13490,0
|
|
20240216,141900,418761610,13490,13490,13490,13490,8
|
|
20240216,141800,418653690,13500,13490,13500,13490,162
|
|
20240216,141700,416467780,13490,13490,13490,13490,0
|
|
20240216,141600,416467780,13490,13490,13490,13490,0
|
|
20240216,141500,416467780,13490,13500,13500,13490,32
|
|
20240216,141400,416035840,13500,13500,13500,13500,20
|
|
20240216,141300,415765840,13480,13480,13480,13480,0
|
|
20240216,141200,415765840,13480,13490,13490,13480,56
|
|
20240216,141100,415010450,13470,13470,13470,13470,0
|
|
20240216,141000,415010450,13470,13500,13500,13470,1272
|
|
20240216,140900,397857240,13500,13490,13500,13490,10
|
|
20240216,140800,397722310,13490,13510,13510,13490,21
|
|
20240216,140700,397438980,13490,13500,13500,13490,27
|
|
20240216,140600,397074670,13500,13500,13500,13500,9
|
|
20240216,140500,396953170,13490,13490,13490,13490,0
|
|
20240216,140400,396953170,13490,13490,13490,13490,0
|
|
20240216,140300,396953170,13490,13500,13500,13490,8
|
|
20240216,140200,396845220,13500,13500,13500,13500,0
|
|
20240216,140100,396845220,13500,13500,13500,13500,0
|
|
20240216,140000,396845220,13500,13510,13510,13500,124
|
|
20240216,135900,395170990,13500,13510,13510,13500,108
|
|
20240216,135800,393711990,13500,13500,13500,13500,0
|
|
20240216,135700,393711990,13500,13500,13500,13500,226
|
|
20240216,135600,390660990,13490,13490,13490,13490,8
|
|
20240216,135500,390553070,13490,13490,13490,13490,13
|
|
20240216,135400,390377700,13490,13490,13490,13490,0
|
|
20240216,135300,390377700,13490,13500,13500,13490,25
|
|
20240216,135200,390040430,13500,13500,13500,13500,3
|
|
20240216,135100,389999930,13500,13500,13500,13500,0
|
|
20240216,135000,389999930,13500,13500,13500,13500,23
|
|
20240216,134900,389689430,13490,13490,13490,13490,0
|
|
20240216,134800,389689430,13490,13490,13490,13490,0
|
|
20240216,134700,389689430,13490,13490,13490,13490,0
|
|
20240216,134600,389689430,13490,13500,13500,13490,8
|
|
20240216,134500,389581490,13500,13500,13500,13500,0
|
|
20240216,134400,389581490,13500,13500,13500,13500,100
|
|
20240216,134300,388231490,13500,13500,13500,13500,8
|
|
20240216,134200,388123490,13500,13500,13500,13500,21
|
|
20240216,134100,387839990,13500,13500,13500,13490,6
|
|
20240216,134000,387759010,13490,13500,13500,13490,95
|
|
20240216,133900,386476570,13490,13480,13490,13480,290
|
|
20240216,133800,382566570,13460,13460,13460,13460,14
|
|
20240216,133700,382378130,13460,13460,13460,13460,8
|
|
20240216,133600,382270450,13460,13460,13460,13460,13
|
|
20240216,133500,382095470,13460,13460,13460,13460,0
|
|
20240216,133400,382095470,13460,13460,13460,13460,15
|
|
20240216,133300,381893570,13460,13470,13470,13460,293
|
|
20240216,133200,377947060,13470,13480,13480,13470,512
|
|
20240216,133100,371047960,13480,13480,13480,13480,18
|
|
20240216,133000,370805320,13480,13480,13480,13480,11
|
|
20240216,132900,370657040,13480,13480,13480,13480,16
|
|
20240216,132800,370441360,13480,13480,13480,13480,3
|
|
20240216,132700,370400920,13480,13480,13480,13480,26
|
|
20240216,132600,370050440,13480,13480,13480,13480,2
|
|
20240216,132500,370023480,13480,13480,13480,13480,29
|
|
20240216,132400,369632560,13480,13480,13480,13480,7
|
|
20240216,132300,369538200,13480,13480,13480,13480,13
|
|
20240216,132200,369362960,13480,13480,13480,13480,0
|
|
20240216,132100,369362960,13480,13480,13480,13480,8
|
|
20240216,132000,369255120,13500,13500,13500,13500,1
|
|
20240216,131900,369241620,13500,13500,13500,13500,0
|
|
20240216,131800,369241620,13500,13500,13500,13500,1
|
|
20240216,131700,369228120,13480,13480,13500,13480,109
|
|
20240216,131600,367756770,13480,13480,13480,13480,17
|
|
20240216,131500,367527610,13480,13480,13480,13480,3
|
|
20240216,131400,367487170,13480,13480,13480,13480,23
|
|
20240216,131300,367177130,13480,13480,13490,13480,7
|
|
20240216,131200,367082730,13480,13490,13500,13480,23
|
|
20240216,131100,366772640,13490,13490,13490,13490,25
|
|
20240216,131000,366435390,13490,13490,13490,13490,69
|
|
20240216,130900,365504580,13490,13490,13490,13490,0
|
|
20240216,130800,365504580,13490,13490,13490,13490,8
|
|
20240216,130700,365396660,13490,13490,13490,13490,0
|
|
20240216,130600,365396660,13490,13490,13490,13490,0
|
|
20240216,130500,365396660,13490,13490,13490,13490,0
|
|
20240216,130400,365396660,13490,13490,13490,13490,8
|
|
20240216,130300,365288740,13480,13480,13480,13480,0
|
|
20240216,130200,365288740,13480,13480,13480,13480,0
|
|
20240216,130100,365288740,13480,13490,13490,13480,18
|
|
20240216,130000,365046000,13480,13480,13490,13480,574
|
|
20240216,125900,357302880,13480,13480,13480,13480,3
|
|
20240216,125800,357262440,13480,13480,13480,13480,25
|
|
20240216,125700,356925440,13480,13480,13480,13480,2
|
|
20240216,125600,356898480,13480,13480,13480,13480,15
|
|
20240216,125500,356696280,13480,13480,13480,13480,11
|
|
20240216,125400,356548000,13480,13480,13480,13480,17
|
|
20240216,125300,356318840,13480,13480,13480,13480,2
|
|
20240216,125200,356291880,13480,13480,13480,13480,16
|
|
20240216,125100,356076200,13480,13480,13480,13480,10
|
|
20240216,125000,355941400,13480,13480,13480,13480,18
|
|
20240216,124900,355698760,13490,13480,13490,13480,3
|
|
20240216,124800,355658310,13480,13480,13480,13480,10
|
|
20240216,124700,355523510,13480,13480,13480,13480,16
|
|
20240216,124600,355307830,13480,13480,13480,13480,2
|
|
20240216,124500,355280870,13480,13480,13480,13480,22
|
|
20240216,124400,354984310,13480,13480,13480,13480,0
|
|
20240216,124300,354984310,13480,13480,13480,13480,15
|
|
20240216,124200,354782110,13480,13480,13480,13480,8
|
|
20240216,124100,354674270,13480,13480,13480,13480,14
|
|
20240216,124000,354485550,13480,13480,13480,13480,0
|
|
20240216,123900,354485550,13480,13480,13480,13480,8
|
|
20240216,123800,354377710,13490,13490,13490,13490,0
|
|
20240216,123700,354377710,13490,13490,13490,13490,100
|
|
20240216,123600,353028710,13490,13490,13490,13490,8
|
|
20240216,123500,352920790,13480,13480,13480,13480,8
|
|
20240216,123400,352812950,13490,13490,13490,13490,0
|
|
20240216,123300,352812950,13490,13500,13500,13490,157
|
|
20240216,123200,350694690,13500,13500,13500,13490,34
|
|
20240216,123100,350235770,13500,13500,13500,13500,2
|
|
20240216,123000,350208770,13500,13500,13500,13500,10
|
|
20240216,122900,350073770,13490,13490,13490,13490,141
|
|
20240216,122800,348171680,13490,13510,13520,13480,1309
|
|
20240216,122700,330518030,13510,13500,13510,13500,77
|
|
20240216,122600,329478520,13500,13490,13500,13490,9
|
|
20240216,122500,329357090,13500,13500,13500,13500,11
|
|
20240216,122400,329208590,13500,13490,13500,13490,216
|
|
20240216,122300,326292760,13490,13490,13500,13480,37
|
|
20240216,122200,325793540,13480,13500,13500,13480,47
|
|
20240216,122100,325159720,13490,13490,13490,13490,5
|
|
20240216,122000,325092270,13490,13490,13490,13480,22
|
|
20240216,121900,324795600,13480,13490,13490,13480,54
|
|
20240216,121800,324067460,13480,13500,13500,13480,32
|
|
20240216,121700,323636010,13480,13480,13480,13480,0
|
|
20240216,121600,323636010,13480,13490,13490,13480,39
|
|
20240216,121500,323110060,13500,13500,13500,13500,2
|
|
20240216,121400,323083060,13500,13500,13500,13500,0
|
|
20240216,121300,323083060,13500,13490,13500,13490,9
|
|
20240216,121200,322961640,13500,13500,13500,13500,3
|
|
20240216,121100,322921140,13500,13500,13500,13500,11
|
|
20240216,121000,322772640,13490,13490,13490,13490,183
|
|
20240216,120900,320303970,13480,13490,13490,13480,19
|
|
20240216,120800,320047720,13500,13500,13500,13500,1
|
|
20240216,120700,320034220,13490,13490,13490,13490,0
|
|
20240216,120600,320034220,13490,13500,13500,13490,9
|
|
20240216,120500,319912800,13500,13500,13500,13500,0
|
|
20240216,120400,319912800,13500,13490,13500,13490,68
|
|
20240216,120300,318994890,13500,13490,13500,13490,13
|
|
20240216,120200,318819480,13500,13500,13500,13490,23
|
|
20240216,120100,318508990,13500,13490,13500,13490,22
|
|
20240216,120000,318212170,13490,13480,13490,13480,11
|
|
20240216,115900,318063860,13500,13490,13500,13490,9
|
|
20240216,115800,317942430,13490,13490,13490,13490,5
|
|
20240216,115700,317874980,13490,13490,13490,13480,18
|
|
20240216,115600,317632190,13500,13500,13500,13500,0
|
|
20240216,115500,317632190,13500,13500,13500,13500,1
|
|
20240216,115400,317618690,13500,13500,13500,13500,1
|
|
20240216,115300,317605190,13480,13500,13500,13480,10
|
|
20240216,115200,317470310,13500,13500,13500,13500,1
|
|
20240216,115100,317456810,13480,13480,13480,13480,0
|
|
20240216,115000,317456810,13480,13490,13490,13480,8
|
|
20240216,114900,317348940,13500,13500,13500,13500,0
|
|
20240216,114800,317348940,13500,13480,13500,13480,41
|
|
20240216,114700,316795950,13480,13470,13480,13470,65
|
|
20240216,114600,315919860,13480,13470,13480,13470,49
|
|
20240216,114500,315259800,13470,13470,13470,13470,253
|
|
20240216,114400,311851890,13470,13470,13470,13460,28
|
|
20240216,114300,311474760,13480,13480,13480,13480,5
|
|
20240216,114200,311407360,13470,13470,13470,13470,173
|
|
20240216,114100,309077050,13470,13500,13500,13470,1364
|
|
20240216,114000,290698900,13500,13500,13500,13490,9
|
|
20240216,113900,290577450,13500,13500,13500,13500,0
|
|
20240216,113800,290577450,13500,13500,13500,13500,0
|
|
20240216,113700,290577450,13500,13490,13500,13490,66
|
|
20240216,113600,289686530,13490,13490,13490,13490,15
|
|
20240216,113500,289484180,13500,13500,13500,13500,0
|
|
20240216,113400,289484180,13500,13490,13500,13490,14
|
|
20240216,113300,289295260,13500,13500,13500,13500,4
|
|
20240216,113200,289241260,13500,13500,13500,13500,32
|
|
20240216,113100,288809260,13500,13490,13500,13490,8
|
|
20240216,113000,288701330,13500,13500,13500,13500,12
|
|
20240216,112900,288539330,13500,13500,13500,13490,39
|
|
20240216,112800,288012840,13490,13500,13500,13490,24
|
|
20240216,112700,287688980,13500,13500,13500,13500,17
|
|
20240216,112600,287459480,13490,13490,13490,13490,15
|
|
20240216,112500,287257130,13500,13500,13500,13500,0
|
|
20240216,112400,287257130,13500,13500,13500,13500,2
|
|
20240216,112300,287230130,13500,13500,13500,13500,0
|
|
20240216,112200,287230130,13500,13500,13500,13500,0
|
|
20240216,112100,287230130,13500,13500,13500,13500,1
|
|
20240216,112000,287216630,13500,13500,13500,13500,14
|
|
20240216,111900,287027630,13500,13500,13500,13500,1
|
|
20240216,111800,287014130,13500,13500,13500,13500,7
|
|
20240216,111700,286919630,13500,13490,13500,13490,123
|
|
20240216,111600,285259550,13490,13490,13490,13490,100
|
|
20240216,111500,283910550,13490,13490,13490,13490,2
|
|
20240216,111400,283883570,13500,13500,13500,13500,0
|
|
20240216,111300,283883570,13500,13500,13500,13500,2
|
|
20240216,111200,283856570,13500,13500,13500,13500,0
|
|
20240216,111100,283856570,13500,13500,13500,13500,18
|
|
20240216,111000,283613570,13500,13480,13510,13480,148
|
|
20240216,110900,281617840,13490,13490,13490,13490,2
|
|
20240216,110800,281590860,13480,13470,13480,13470,175
|
|
20240216,110700,279233030,13490,13470,13490,13470,220
|
|
20240216,110600,276269300,13470,13470,13470,13470,179
|
|
20240216,110500,273858170,13460,13460,13460,13460,0
|
|
20240216,110400,273858170,13460,13500,13500,13460,1032
|
|
20240216,110300,259953090,13500,13500,13500,13500,31
|
|
20240216,110200,259534590,13500,13470,13500,13470,38
|
|
20240216,110100,259022400,13460,13490,13490,13450,344
|
|
20240216,110000,254390410,13490,13490,13490,13490,17
|
|
20240216,105900,254161080,13510,13500,13550,13500,422
|
|
20240216,105800,248460980,13500,13500,13500,13500,1
|
|
20240216,105700,248447480,13500,13500,13500,13480,1029
|
|
20240216,105600,234556260,13480,13470,13480,13470,974
|
|
20240216,105500,221433310,13470,13470,13470,13470,3
|
|
20240216,105400,221392900,13470,13470,13470,13470,1
|
|
20240216,105300,221379430,13470,13450,13470,13440,395
|
|
20240216,105200,216066590,13450,13500,13500,13450,1263
|
|
20240216,105100,199043090,13500,13460,13500,13460,50
|
|
20240216,105000,198368680,13480,13470,13480,13470,800
|
|
20240216,104900,187588110,13470,13470,13470,13470,2
|
|
20240216,104800,187561170,13470,13470,13470,13470,9
|
|
20240216,104700,187439940,13470,13460,13470,13460,71
|
|
20240216,104600,186483670,13470,13470,13470,13470,0
|
|
20240216,104500,186483670,13470,13470,13470,13470,3
|
|
20240216,104400,186443260,13470,13450,13470,13450,43
|
|
20240216,104300,185864480,13440,13440,13450,13440,559
|
|
20240216,104200,178351440,13440,13440,13440,13440,109
|
|
20240216,104100,176886480,13440,13440,13440,13440,386
|
|
20240216,104000,171698640,13440,13480,13480,13420,1544
|
|
20240216,103900,150943890,13470,13470,13470,13460,44
|
|
20240216,103800,150351220,13470,13470,13470,13470,1
|
|
20240216,103700,150337750,13450,13430,13450,13430,337
|
|
20240216,103600,145811450,13430,13420,13430,13420,188
|
|
20240216,103500,143288480,13410,13410,13410,13400,476
|
|
20240216,103400,136905390,13410,13410,13410,13410,6
|
|
20240216,103300,136824930,13410,13410,13410,13410,17
|
|
20240216,103200,136596960,13410,13420,13420,13410,155
|
|
20240216,103100,134518110,13420,13410,13420,13410,43
|
|
20240216,103000,133941430,13410,13410,13420,13410,20
|
|
20240216,102900,133673080,13420,13410,13420,13410,15
|
|
20240216,102800,133471880,13410,13410,13420,13410,19
|
|
20240216,102700,133217070,13410,13410,13410,13410,4
|
|
20240216,102600,133163430,13410,13410,13420,13410,6
|
|
20240216,102500,133082940,13410,13420,13420,13410,2
|
|
20240216,102400,133056110,13420,13420,13420,13420,10
|
|
20240216,102300,132921910,13420,13420,13420,13420,2
|
|
20240216,102200,132895070,13420,13420,13420,13420,0
|
|
20240216,102100,132895070,13420,13410,13420,13410,117
|
|
20240216,102000,131326090,13420,13420,13420,13420,4
|
|
20240216,101900,131272410,13420,13410,13420,13410,10
|
|
20240216,101800,131138220,13420,13420,13420,13420,7
|
|
20240216,101700,131044280,13420,13420,13420,13420,6
|
|
20240216,101600,130963760,13400,13410,13410,13390,2129
|
|
20240216,101500,102433150,13410,13450,13470,13410,968
|
|
20240216,101400,89431680,13450,13460,13460,13450,2
|
|
20240216,101300,89404770,13440,13440,13440,13440,102
|
|
20240216,101200,88033890,13460,13460,13460,13460,2
|
|
20240216,101100,88006970,13450,13430,13450,13430,30
|
|
20240216,101000,87603970,13430,13410,13430,13410,93
|
|
20240216,100900,86356600,13410,13410,13410,13410,41
|
|
20240216,100800,85806790,13400,13400,13400,13400,47
|
|
20240216,100700,85176990,13390,13400,13400,13390,31
|
|
20240216,100600,84761890,13390,13390,13390,13390,81
|
|
20240216,100500,83677300,13380,13390,13390,13380,30
|
|
20240216,100400,83275730,13380,13380,13380,13380,4
|
|
20240216,100300,83222210,13380,13380,13380,13380,55
|
|
20240216,100200,82486310,13380,13380,13390,13380,4
|
|
20240216,100100,82432780,13380,13380,13380,13380,18
|
|
20240216,100000,82191940,13380,13380,13380,13380,5
|
|
20240216,095900,82125040,13380,13390,13390,13380,48
|
|
20240216,095800,81482600,13390,13390,13390,13390,5
|
|
20240216,095700,81415650,13390,13400,13400,13390,20
|
|
20240216,095600,81147800,13400,13420,13420,13390,4
|
|
20240216,095500,81094190,13390,13390,13390,13390,0
|
|
20240216,095400,81094190,13390,13410,13410,13390,300
|
|
20240216,095300,77076040,13420,13420,13420,13400,32
|
|
20240216,095200,76647020,13410,13420,13420,13400,543
|
|
20240216,095100,69361460,13410,13410,13410,13410,0
|
|
20240216,095000,69361460,13410,13410,13410,13410,2
|
|
20240216,094900,69334640,13430,13420,13430,13410,269
|
|
20240216,094800,65727280,13430,13430,13430,13430,0
|
|
20240216,094700,65727280,13430,13460,13460,13410,47
|
|
20240216,094600,65096080,13460,13430,13460,13430,17
|
|
20240216,094500,64867720,13420,13410,13420,13400,147
|
|
20240216,094400,62896010,13410,13420,13420,13410,15
|
|
20240216,094300,62694820,13430,13430,13430,13430,0
|
|
20240216,094200,62694820,13430,13430,13430,13430,0
|
|
20240216,094100,62694820,13430,13430,13430,13430,1
|
|
20240216,094000,62681390,13410,13400,13410,13400,12
|
|
20240216,093900,62520540,13400,13410,13420,13390,10
|
|
20240216,093800,62386560,13410,13380,13410,13380,130
|
|
20240216,093700,60644940,13390,13390,13390,13380,20
|
|
20240216,093600,60377160,13390,13380,13390,13380,14
|
|
20240216,093500,60189720,13390,13390,13390,13380,25
|
|
20240216,093400,59855010,13390,13380,13390,13370,32
|
|
20240216,093300,59427040,13390,13370,13390,13370,66
|
|
20240216,093200,58544040,13380,13370,13380,13370,34
|
|
20240216,093100,58089250,13370,13370,13380,13370,321
|
|
20240216,093000,53794440,13370,13370,13370,13370,7
|
|
20240216,092900,53700850,13400,13360,13400,13360,186
|
|
20240216,092800,51213190,13370,13370,13370,13370,21
|
|
20240216,092700,50932420,13380,13370,13380,13360,66
|
|
20240216,092600,50049980,13360,13370,13370,13360,33
|
|
20240216,092500,49608890,13370,13370,13370,13360,76
|
|
20240216,092400,48593060,13380,13370,13390,13360,778
|
|
20240216,092300,38196200,13400,13390,13400,13390,23
|
|
20240216,092200,37888220,13400,13380,13400,13380,168
|
|
20240216,092100,35639200,13370,13370,13370,13360,593
|
|
20240216,092000,27710870,13370,13400,13400,13370,774
|
|
20240216,091900,17347090,13400,13410,13410,13400,17
|
|
20240216,091800,17119240,13400,13430,13430,13400,200
|
|
20240216,091700,14436190,13430,13440,13440,13430,39
|
|
20240216,091600,13912050,13440,13440,13440,13440,3
|
|
20240216,091500,13871730,13450,13440,13450,13440,19
|
|
20240216,091400,13616270,13450,13420,13450,13420,84
|
|
20240216,091300,12488440,13410,13430,13430,13410,41
|
|
20240216,091200,11938570,13430,13440,13440,13430,20
|
|
20240216,091100,11669800,13450,13450,13450,13450,11
|
|
20240216,091000,11521850,13450,13470,13470,13440,63
|
|
20240216,090900,10674140,13470,13490,13490,13470,58
|
|
20240216,090800,9892310,13500,13500,13500,13500,1
|
|
20240216,090700,9878810,13500,13500,13500,13500,0
|
|
20240216,090600,9878810,13500,13500,13500,13490,41
|
|
20240216,090500,9325620,13490,13480,13490,13480,9
|
|
20240216,090400,9204290,13500,13450,13500,13450,207
|
|
20240216,090300,6416200,13450,13450,13450,13430,196
|
|
20240216,090200,3781260,13450,13470,13470,13450,50
|
|
20240216,090100,3108180,13480,13510,13510,13480,180
|
|
20240216,090000,680000,13600,13600,13600,13600,50
|