581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183800,207189850,14020,14020,14020,14020,258
|
|
20240214,183700,207189850,14020,14020,14020,14020,0
|
|
20240214,183600,207189850,14020,14020,14020,14020,0
|
|
20240214,183500,207189850,14020,14020,14020,14020,0
|
|
20240214,183400,207189850,14020,14020,14020,14020,0
|
|
20240214,183300,207189850,14020,14020,14020,14020,0
|
|
20240214,183200,207189850,14020,14020,14020,14020,0
|
|
20240214,183100,207189850,14020,14020,14020,14020,0
|
|
20240214,183000,207189850,14020,14020,14020,14020,0
|
|
20240214,182900,207189850,14020,14020,14020,14020,0
|
|
20240214,182800,207189850,14020,14020,14020,14020,0
|
|
20240214,182700,207189850,14020,14020,14020,14020,0
|
|
20240214,182600,207189850,14020,14020,14020,14020,0
|
|
20240214,182500,207189850,14020,14020,14020,14020,0
|
|
20240214,182400,207189850,14020,14020,14020,14020,0
|
|
20240214,182300,207189850,14020,14020,14020,14020,0
|
|
20240214,182200,207189850,14020,14020,14020,14020,0
|
|
20240214,182100,207189850,14020,14020,14020,14020,0
|
|
20240214,182000,207189850,14020,14020,14020,14020,0
|
|
20240214,181900,207189850,14020,14020,14020,14020,0
|
|
20240214,181800,207189850,14020,14020,14020,14020,0
|
|
20240214,181700,207189850,14020,14020,14020,14020,0
|
|
20240214,181600,207189850,14020,14020,14020,14020,0
|
|
20240214,181500,207189850,14020,14020,14020,14020,0
|
|
20240214,181400,207189850,14020,14020,14020,14020,0
|
|
20240214,181300,207189850,14020,14020,14020,14020,0
|
|
20240214,181200,207189850,14020,14020,14020,14020,0
|
|
20240214,181100,207189850,14020,14020,14020,14020,0
|
|
20240214,181000,207189850,14020,14020,14020,14020,0
|
|
20240214,180900,207189850,14020,14020,14020,14020,0
|
|
20240214,180800,207189850,14020,14020,14020,14020,258
|
|
20240214,180700,207189850,14020,14020,14020,14020,0
|
|
20240214,180600,207189850,14020,14020,14020,14020,0
|
|
20240214,180500,207189850,14020,14020,14020,14020,0
|
|
20240214,180400,207189850,14020,14020,14020,14020,0
|
|
20240214,180300,207189850,14020,14020,14020,14020,0
|
|
20240214,180200,207189850,14020,14020,14020,14020,0
|
|
20240214,180100,207189850,14020,14020,14020,14020,0
|
|
20240214,180000,207189850,14020,14020,14020,14020,0
|
|
20240214,175900,207189850,14020,14020,14020,14020,0
|
|
20240214,175800,207189850,14020,14020,14020,14020,0
|
|
20240214,175700,207189850,14020,14020,14020,14020,0
|
|
20240214,175600,207189850,14020,14020,14020,14020,0
|
|
20240214,175500,207189850,14020,14020,14020,14020,0
|
|
20240214,175400,207189850,14020,14020,14020,14020,0
|
|
20240214,175300,207189850,14020,14020,14020,14020,0
|
|
20240214,175200,207189850,14020,14020,14020,14020,0
|
|
20240214,175100,207189850,14020,14020,14020,14020,0
|
|
20240214,175000,207189850,14020,14020,14020,14020,0
|
|
20240214,174900,207189850,14020,14020,14020,14020,0
|
|
20240214,174800,207189850,14020,14020,14020,14020,0
|
|
20240214,174700,207189850,14020,14020,14020,14020,0
|
|
20240214,174600,207189850,14020,14020,14020,14020,0
|
|
20240214,174500,207189850,14020,14020,14020,14020,0
|
|
20240214,174400,207189850,14020,14020,14020,14020,0
|
|
20240214,174300,207189850,14020,14020,14020,14020,0
|
|
20240214,174200,207189850,14020,14020,14020,14020,0
|
|
20240214,174100,207189850,14020,14020,14020,14020,0
|
|
20240214,174000,207189850,14020,14020,14020,14020,0
|
|
20240214,173900,207189850,14020,14020,14020,14020,0
|
|
20240214,173800,207189850,14020,14020,14020,14020,258
|
|
20240214,173700,207189850,14020,14020,14020,14020,0
|
|
20240214,173600,207189850,14020,14020,14020,14020,0
|
|
20240214,173500,207189850,14020,14020,14020,14020,0
|
|
20240214,173400,207189850,14020,14020,14020,14020,0
|
|
20240214,173300,207189850,14020,14020,14020,14020,0
|
|
20240214,173200,207189850,14020,14020,14020,14020,0
|
|
20240214,173100,207189850,14020,14020,14020,14020,0
|
|
20240214,173000,207189850,14020,14020,14020,14020,0
|
|
20240214,172900,207189850,14020,14020,14020,14020,0
|
|
20240214,172800,207189850,14020,14020,14020,14020,0
|
|
20240214,172700,207189850,14020,14020,14020,14020,0
|
|
20240214,172600,207189850,14020,14020,14020,14020,0
|
|
20240214,172500,207189850,14020,14020,14020,14020,0
|
|
20240214,172400,207189850,14020,14020,14020,14020,0
|
|
20240214,172300,207189850,14020,14020,14020,14020,0
|
|
20240214,172200,207189850,14020,14020,14020,14020,0
|
|
20240214,172100,207189850,14020,14020,14020,14020,0
|
|
20240214,172000,207189850,14020,14020,14020,14020,0
|
|
20240214,171900,207189850,14020,14020,14020,14020,0
|
|
20240214,171800,207189850,14020,14020,14020,14020,0
|
|
20240214,171700,207189850,14020,14020,14020,14020,0
|
|
20240214,171600,207189850,14020,14020,14020,14020,0
|
|
20240214,171500,207189850,14020,14020,14020,14020,0
|
|
20240214,171400,207189850,14020,14020,14020,14020,0
|
|
20240214,171300,207189850,14020,14020,14020,14020,0
|
|
20240214,171200,207189850,14020,14020,14020,14020,0
|
|
20240214,171100,207189850,14020,14020,14020,14020,0
|
|
20240214,171000,207189850,14020,14020,14020,14020,0
|
|
20240214,170900,207189850,14020,14020,14020,14020,0
|
|
20240214,170800,207189850,14020,14020,14020,14020,258
|
|
20240214,170700,207189850,14020,14020,14020,14020,0
|
|
20240214,170600,207189850,14020,14020,14020,14020,0
|
|
20240214,170500,207189850,14020,14020,14020,14020,0
|
|
20240214,170400,207189850,14020,14020,14020,14020,0
|
|
20240214,170300,207189850,14020,14020,14020,14020,0
|
|
20240214,170200,207189850,14020,14020,14020,14020,0
|
|
20240214,170100,207189850,14020,14020,14020,14020,0
|
|
20240214,170000,207189850,14020,14020,14020,14020,0
|
|
20240214,165900,207189850,14020,14020,14020,14020,0
|
|
20240214,165800,207189850,14020,14020,14020,14020,0
|
|
20240214,165700,207189850,14020,14020,14020,14020,0
|
|
20240214,165600,207189850,14020,14020,14020,14020,0
|
|
20240214,165500,207189850,14020,14020,14020,14020,0
|
|
20240214,165400,207189850,14020,14020,14020,14020,0
|
|
20240214,165300,207189850,14020,14020,14020,14020,0
|
|
20240214,165200,207189850,14020,14020,14020,14020,0
|
|
20240214,165100,207189850,14020,14020,14020,14020,0
|
|
20240214,165000,207189850,14020,14020,14020,14020,0
|
|
20240214,164900,207189850,14020,14020,14020,14020,0
|
|
20240214,164800,207189850,14020,14020,14020,14020,0
|
|
20240214,164700,207189850,14020,14020,14020,14020,0
|
|
20240214,164600,207189850,14020,14020,14020,14020,0
|
|
20240214,164500,207189850,14020,14020,14020,14020,0
|
|
20240214,164400,207189850,14020,14020,14020,14020,0
|
|
20240214,164300,207189850,14020,14020,14020,14020,0
|
|
20240214,164200,207189850,14020,14020,14020,14020,0
|
|
20240214,164100,207189850,14020,14020,14020,14020,0
|
|
20240214,164000,207189850,14020,14020,14020,14020,0
|
|
20240214,163900,207189850,14020,14020,14020,14020,0
|
|
20240214,163800,207189850,14020,14020,14020,14020,258
|
|
20240214,163700,207189850,14020,14020,14020,14020,0
|
|
20240214,163600,207189850,14020,14020,14020,14020,0
|
|
20240214,163500,207189850,14020,14020,14020,14020,0
|
|
20240214,163400,207189850,14020,14020,14020,14020,0
|
|
20240214,163300,207189850,14020,14020,14020,14020,0
|
|
20240214,163200,207189850,14020,14020,14020,14020,0
|
|
20240214,163100,207189850,14020,14020,14020,14020,0
|
|
20240214,163000,207189850,14020,14020,14020,14020,0
|
|
20240214,162900,207189850,14020,14020,14020,14020,0
|
|
20240214,162800,207189850,14020,14020,14020,14020,0
|
|
20240214,162700,207189850,14020,14020,14020,14020,0
|
|
20240214,162600,207189850,14020,14020,14020,14020,0
|
|
20240214,162500,207189850,14020,14020,14020,14020,0
|
|
20240214,162400,207189850,14020,14020,14020,14020,0
|
|
20240214,162300,207189850,14020,14020,14020,14020,0
|
|
20240214,162200,207189850,14020,14020,14020,14020,0
|
|
20240214,162100,207189850,14020,14020,14020,14020,0
|
|
20240214,162000,207189850,14020,14020,14020,14020,0
|
|
20240214,161900,207189850,14020,14020,14020,14020,0
|
|
20240214,161800,207189850,14020,14020,14020,14020,0
|
|
20240214,161700,207189850,14020,14020,14020,14020,0
|
|
20240214,161600,207189850,14020,14020,14020,14020,0
|
|
20240214,161500,207189850,14020,14020,14020,14020,0
|
|
20240214,161400,207189850,14020,14020,14020,14020,0
|
|
20240214,161300,207189850,14020,14020,14020,14020,0
|
|
20240214,161200,207189850,14020,14020,14020,14020,0
|
|
20240214,161100,207189850,14020,14020,14020,14020,0
|
|
20240214,161000,207189850,14020,14020,14020,14020,0
|
|
20240214,160900,207189850,14020,14020,14020,14020,0
|
|
20240214,160800,207189850,14020,14020,14020,14020,258
|
|
20240214,160700,207189850,14020,14020,14020,14020,0
|
|
20240214,160600,207189850,14020,14020,14020,14020,0
|
|
20240214,160500,207189850,14020,14020,14020,14020,0
|
|
20240214,160400,207189850,14020,14020,14020,14020,0
|
|
20240214,160300,207189850,14020,14020,14020,14020,0
|
|
20240214,160200,207189850,14020,14020,14020,14020,0
|
|
20240214,160100,207189850,14020,14020,14020,14020,0
|
|
20240214,160000,207189850,14020,14020,14020,14020,0
|
|
20240214,155900,207189850,14020,14020,14020,14020,0
|
|
20240214,155800,207189850,14020,14020,14020,14020,0
|
|
20240214,155700,207189850,14020,14020,14020,14020,0
|
|
20240214,155600,207189850,14020,14020,14020,14020,0
|
|
20240214,155500,207189850,14020,14020,14020,14020,0
|
|
20240214,155400,207189850,14020,14020,14020,14020,0
|
|
20240214,155300,207189850,14020,14020,14020,14020,0
|
|
20240214,155200,207189850,14020,14020,14020,14020,0
|
|
20240214,155100,207189850,14020,14020,14020,14020,0
|
|
20240214,155000,207189850,14020,14020,14020,14020,0
|
|
20240214,154900,207189850,14020,14020,14020,14020,0
|
|
20240214,154800,207189850,14020,14020,14020,14020,0
|
|
20240214,154700,207189850,14020,14020,14020,14020,0
|
|
20240214,154600,207189850,14020,14020,14020,14020,0
|
|
20240214,154500,207189850,14020,14020,14020,14020,0
|
|
20240214,154400,207189850,14020,14020,14020,14020,0
|
|
20240214,154300,207189850,14020,14020,14020,14020,0
|
|
20240214,154200,207189850,14020,14020,14020,14020,0
|
|
20240214,154100,207189850,14020,14020,14020,14020,0
|
|
20240214,154000,207189850,14020,14020,14020,14020,0
|
|
20240214,153900,207189850,14020,14020,14020,14020,0
|
|
20240214,153800,207189850,14020,14020,14020,14020,258
|
|
20240214,153700,207189850,14020,14020,14020,14020,0
|
|
20240214,153600,207189850,14020,14020,14020,14020,0
|
|
20240214,153500,207189850,14020,14020,14020,14020,0
|
|
20240214,153400,207189850,14020,14020,14020,14020,0
|
|
20240214,153300,207189850,14020,14020,14020,14020,0
|
|
20240214,153200,207189850,14020,14020,14020,14020,0
|
|
20240214,153100,207189850,14020,14020,14020,14020,0
|
|
20240214,153000,207189850,14020,14020,14020,14020,258
|
|
20240214,152900,203572690,14000,14000,14000,14000,0
|
|
20240214,152800,203572690,14000,14000,14000,14000,0
|
|
20240214,152700,203572690,14000,14000,14000,14000,0
|
|
20240214,152600,203572690,14000,14000,14000,14000,0
|
|
20240214,152500,203572690,14000,14000,14000,14000,0
|
|
20240214,152400,203572690,14000,14000,14000,14000,0
|
|
20240214,152300,203572690,14000,14000,14000,14000,0
|
|
20240214,152200,203572690,14000,14000,14000,14000,0
|
|
20240214,152100,203572690,14000,14000,14000,14000,0
|
|
20240214,152000,203572690,14000,14000,14000,14000,0
|
|
20240214,151900,203572690,14000,13980,14000,13980,146
|
|
20240214,151800,201531100,13980,13980,13980,13980,9
|
|
20240214,151700,201405280,13980,13980,13980,13980,9
|
|
20240214,151600,201279460,13980,13980,13980,13980,4
|
|
20240214,151500,201223540,13980,13980,13980,13980,6
|
|
20240214,151400,201139660,13980,13980,13980,13980,7
|
|
20240214,151300,201041800,13980,13970,13980,13970,125
|
|
20240214,151200,199295520,13970,13970,13970,13970,13
|
|
20240214,151100,199113910,13970,13970,13970,13970,5
|
|
20240214,151000,199044060,13970,13970,13970,13960,31
|
|
20240214,150900,198611190,13960,13960,13960,13960,2
|
|
20240214,150800,198583270,13960,13960,13960,13960,12
|
|
20240214,150700,198415750,13960,13960,13960,13960,0
|
|
20240214,150600,198415750,13960,13960,13960,13960,3
|
|
20240214,150500,198373870,13960,13960,13960,13960,0
|
|
20240214,150400,198373870,13960,13960,13960,13960,0
|
|
20240214,150300,198373870,13960,13960,13960,13960,2
|
|
20240214,150200,198345950,13960,13960,13960,13960,0
|
|
20240214,150100,198345950,13960,13960,13960,13960,0
|
|
20240214,150000,198345950,13960,13960,13960,13960,20
|
|
20240214,145900,198066750,13970,13970,13970,13970,0
|
|
20240214,145800,198066750,13970,13970,13970,13970,0
|
|
20240214,145700,198066750,13970,13970,13970,13970,222
|
|
20240214,145600,194965410,13970,13970,13970,13970,0
|
|
20240214,145500,194965410,13970,13970,13970,13970,39
|
|
20240214,145400,194420580,13970,13970,13970,13970,2
|
|
20240214,145300,194392640,13970,13970,13970,13970,2
|
|
20240214,145200,194364700,13970,13970,13970,13970,100
|
|
20240214,145100,192967700,13970,13970,13970,13970,257
|
|
20240214,145000,189377410,13970,13970,13970,13970,0
|
|
20240214,144900,189377410,13970,13970,13970,13970,50
|
|
20240214,144800,188678910,13970,13970,13970,13970,0
|
|
20240214,144700,188678910,13970,13970,13970,13970,0
|
|
20240214,144600,188678910,13970,13970,13970,13970,44
|
|
20240214,144500,188064230,13970,13970,13970,13970,0
|
|
20240214,144400,188064230,13970,13970,13970,13970,0
|
|
20240214,144300,188064230,13970,13970,13970,13970,0
|
|
20240214,144200,188064230,13970,13970,13970,13970,0
|
|
20240214,144100,188064230,13970,13990,13990,13970,100
|
|
20240214,144000,186666770,13990,13990,13990,13990,0
|
|
20240214,143900,186666770,13990,13990,13990,13990,3
|
|
20240214,143800,186624800,13990,13990,13990,13990,0
|
|
20240214,143700,186624800,13990,14000,14000,13990,394
|
|
20240214,143600,181109860,13990,13990,13990,13990,0
|
|
20240214,143500,181109860,13990,13990,13990,13990,3
|
|
20240214,143400,181067890,13990,14000,14000,13990,528
|
|
20240214,143300,173676550,14000,14000,14000,14000,0
|
|
20240214,143200,173676550,14000,14000,14000,14000,1098
|
|
20240214,143100,158304550,14000,13990,14000,13990,188
|
|
20240214,143000,155672920,13980,13960,13980,13960,140
|
|
20240214,142900,153717400,13950,13950,13950,13950,22
|
|
20240214,142800,153410500,13960,13950,13960,13950,6
|
|
20240214,142700,153326760,13950,13950,13950,13950,0
|
|
20240214,142600,153326760,13950,13950,13950,13950,0
|
|
20240214,142500,153326760,13950,13950,13950,13950,0
|
|
20240214,142400,153326760,13950,13950,13950,13950,0
|
|
20240214,142300,153326760,13950,13950,13960,13950,36
|
|
20240214,142200,152824230,13960,13960,13960,13960,0
|
|
20240214,142100,152824230,13960,13960,13960,13960,1
|
|
20240214,142000,152810270,13950,13950,13950,13950,3
|
|
20240214,141900,152768420,13960,13960,13960,13960,0
|
|
20240214,141800,152768420,13960,13960,13960,13960,0
|
|
20240214,141700,152768420,13960,13960,13960,13960,0
|
|
20240214,141600,152768420,13960,13960,13960,13960,1
|
|
20240214,141500,152754460,13950,13950,13950,13950,2
|
|
20240214,141400,152726560,13950,13950,13950,13950,0
|
|
20240214,141300,152726560,13950,13950,13950,13950,0
|
|
20240214,141200,152726560,13950,13950,13950,13950,1
|
|
20240214,141100,152712610,13960,13960,13960,13960,0
|
|
20240214,141000,152712610,13960,13960,13960,13960,2
|
|
20240214,140900,152684690,13950,13950,13950,13950,3
|
|
20240214,140800,152642840,13960,13960,13960,13960,0
|
|
20240214,140700,152642840,13960,13960,13960,13960,0
|
|
20240214,140600,152642840,13960,13960,13960,13960,0
|
|
20240214,140500,152642840,13960,13960,13960,13960,1
|
|
20240214,140400,152628880,13950,13950,13950,13950,0
|
|
20240214,140300,152628880,13950,13950,13950,13950,3
|
|
20240214,140200,152587030,13950,13950,13950,13950,1
|
|
20240214,140100,152573080,13950,13950,13950,13950,2
|
|
20240214,140000,152545180,13950,13950,13960,13950,11
|
|
20240214,135900,152391650,13950,13950,13950,13950,0
|
|
20240214,135800,152391650,13950,13950,13950,13950,0
|
|
20240214,135700,152391650,13950,13950,13950,13950,1
|
|
20240214,135600,152377700,13950,13950,13950,13950,2
|
|
20240214,135500,152349800,13950,13960,13960,13950,6
|
|
20240214,135400,152266050,13950,13950,13950,13950,0
|
|
20240214,135300,152266050,13950,13950,13950,13950,3
|
|
20240214,135200,152224200,13950,13950,13950,13950,3
|
|
20240214,135100,152182350,13950,13950,13950,13950,3
|
|
20240214,135000,152140500,13950,13960,13960,13950,33
|
|
20240214,134900,151680040,13950,13950,13950,13950,1
|
|
20240214,134800,151666090,13950,13950,13950,13950,3
|
|
20240214,134700,151624240,13950,13950,13950,13950,3
|
|
20240214,134600,151582390,13950,13950,13950,13950,14
|
|
20240214,134500,151387090,13950,13950,13950,13950,80
|
|
20240214,134400,150271090,13950,13950,13950,13950,0
|
|
20240214,134300,150271090,13950,13950,13950,13950,0
|
|
20240214,134200,150271090,13950,13950,13950,13950,4
|
|
20240214,134100,150215290,13950,13950,13950,13950,0
|
|
20240214,134000,150215290,13950,13950,13950,13950,0
|
|
20240214,133900,150215290,13950,13950,13950,13950,0
|
|
20240214,133800,150215290,13950,13950,13950,13950,0
|
|
20240214,133700,150215290,13950,13950,13950,13950,0
|
|
20240214,133600,150215290,13950,13950,13950,13950,0
|
|
20240214,133500,150215290,13950,13950,13950,13950,0
|
|
20240214,133400,150215290,13950,13950,13950,13950,0
|
|
20240214,133300,150215290,13950,13950,13950,13950,0
|
|
20240214,133200,150215290,13950,13950,13950,13950,0
|
|
20240214,133100,150215290,13950,13950,13950,13950,1
|
|
20240214,133000,150201340,13950,13950,13950,13950,0
|
|
20240214,132900,150201340,13950,13950,13950,13950,0
|
|
20240214,132800,150201340,13950,13950,13950,13950,0
|
|
20240214,132700,150201340,13950,13950,13950,13950,0
|
|
20240214,132600,150201340,13950,13950,13950,13950,5
|
|
20240214,132500,150131590,13950,13950,13950,13950,0
|
|
20240214,132400,150131590,13950,13950,13950,13950,0
|
|
20240214,132300,150131590,13950,13950,13950,13950,0
|
|
20240214,132200,150131590,13950,13950,13950,13950,0
|
|
20240214,132100,150131590,13950,13950,13950,13950,0
|
|
20240214,132000,150131590,13950,13950,13950,13950,0
|
|
20240214,131900,150131590,13950,13950,13950,13950,0
|
|
20240214,131800,150131590,13950,13950,13950,13950,0
|
|
20240214,131700,150131590,13950,13950,13950,13950,0
|
|
20240214,131600,150131590,13950,13950,13950,13950,0
|
|
20240214,131500,150131590,13950,13950,13950,13950,0
|
|
20240214,131400,150131590,13950,13950,13950,13950,0
|
|
20240214,131300,150131590,13950,13950,13950,13950,0
|
|
20240214,131200,150131590,13950,13950,13950,13950,8
|
|
20240214,131100,150019990,13950,13990,13990,13950,555
|
|
20240214,131000,142264860,13990,13990,13990,13990,0
|
|
20240214,130900,142264860,13990,13990,13990,13990,0
|
|
20240214,130800,142264860,13990,13990,13990,13990,0
|
|
20240214,130700,142264860,13990,13990,13990,13990,0
|
|
20240214,130600,142264860,13990,13990,13990,13990,2
|
|
20240214,130500,142236880,13990,13990,13990,13990,1
|
|
20240214,130400,142222890,13990,13990,13990,13990,1
|
|
20240214,130300,142208900,13990,13990,13990,13990,3
|
|
20240214,130200,142166930,13990,13990,13990,13990,0
|
|
20240214,130100,142166930,13990,13990,13990,13990,2
|
|
20240214,130000,142138950,14000,14000,14000,14000,4
|
|
20240214,125900,142082950,14000,14000,14000,14000,0
|
|
20240214,125800,142082950,14000,14000,14000,14000,0
|
|
20240214,125700,142082950,14000,14000,14000,14000,0
|
|
20240214,125600,142082950,14000,14000,14000,14000,0
|
|
20240214,125500,142082950,14000,14000,14000,14000,7
|
|
20240214,125400,141984950,14000,14000,14000,14000,0
|
|
20240214,125300,141984950,14000,14000,14000,14000,0
|
|
20240214,125200,141984950,14000,14000,14000,14000,0
|
|
20240214,125100,141984950,14000,13980,14000,13980,15
|
|
20240214,125000,141775080,13970,13960,13970,13960,50
|
|
20240214,124900,141077070,13940,13940,13940,13940,2
|
|
20240214,124800,141049190,13960,13960,13960,13960,0
|
|
20240214,124700,141049190,13960,13950,13960,13950,37
|
|
20240214,124600,140532700,13940,13930,13940,13930,22
|
|
20240214,124500,140226220,13910,13910,13910,13910,0
|
|
20240214,124400,140226220,13910,13910,13910,13910,0
|
|
20240214,124300,140226220,13910,13910,13910,13910,0
|
|
20240214,124200,140226220,13910,13910,13910,13910,0
|
|
20240214,124100,140226220,13910,13910,13910,13910,0
|
|
20240214,124000,140226220,13910,13910,13910,13910,0
|
|
20240214,123900,140226220,13910,13910,13910,13910,0
|
|
20240214,123800,140226220,13910,13910,13910,13910,0
|
|
20240214,123700,140226220,13910,13910,13910,13910,0
|
|
20240214,123600,140226220,13910,13910,13910,13910,0
|
|
20240214,123500,140226220,13910,13910,13910,13910,1
|
|
20240214,123400,140212310,13910,13910,13910,13910,0
|
|
20240214,123300,140212310,13910,13910,13910,13910,1000
|
|
20240214,123200,126302310,13900,13900,13900,13900,0
|
|
20240214,123100,126302310,13900,13900,13900,13900,270
|
|
20240214,123000,122549310,13870,13870,13870,13870,145
|
|
20240214,122900,120538160,13860,13860,13860,13860,0
|
|
20240214,122800,120538160,13860,13860,13860,13860,0
|
|
20240214,122700,120538160,13860,13860,13860,13860,0
|
|
20240214,122600,120538160,13860,13860,13860,13860,0
|
|
20240214,122500,120538160,13860,13870,13870,13860,52
|
|
20240214,122400,119816970,13880,13880,13880,13880,0
|
|
20240214,122300,119816970,13880,13880,13880,13880,124
|
|
20240214,122200,118095850,13880,13880,13880,13880,8
|
|
20240214,122100,117984810,13890,13890,13890,13890,13
|
|
20240214,122000,117804240,13880,13880,13880,13880,0
|
|
20240214,121900,117804240,13880,13880,13880,13880,132
|
|
20240214,121800,115972080,13890,13890,13890,13890,12
|
|
20240214,121700,115805400,13900,13900,13900,13900,0
|
|
20240214,121600,115805400,13900,13900,13900,13900,0
|
|
20240214,121500,115805400,13900,13900,13900,13900,0
|
|
20240214,121400,115805400,13900,13920,13920,13900,777
|
|
20240214,121300,105003070,13920,13920,13920,13920,0
|
|
20240214,121200,105003070,13920,13920,13920,13920,0
|
|
20240214,121100,105003070,13920,13920,13920,13920,0
|
|
20240214,121000,105003070,13920,13920,13920,13920,0
|
|
20240214,120900,105003070,13920,13920,13920,13920,0
|
|
20240214,120800,105003070,13920,13920,13920,13920,0
|
|
20240214,120700,105003070,13920,13920,13920,13920,0
|
|
20240214,120600,105003070,13920,13920,13920,13920,0
|
|
20240214,120500,105003070,13920,13920,13920,13920,0
|
|
20240214,120400,105003070,13920,13920,13920,13920,0
|
|
20240214,120300,105003070,13920,13920,13920,13920,0
|
|
20240214,120200,105003070,13920,13920,13920,13920,0
|
|
20240214,120100,105003070,13920,13920,13920,13920,0
|
|
20240214,120000,105003070,13920,13920,13920,13920,0
|
|
20240214,115900,105003070,13920,13900,13920,13900,647
|
|
20240214,115800,96009530,13880,13880,13880,13880,0
|
|
20240214,115700,96009530,13880,13880,13880,13880,0
|
|
20240214,115600,96009530,13880,13880,13880,13880,0
|
|
20240214,115500,96009530,13880,13880,13880,13880,2
|
|
20240214,115400,95981770,13890,13890,13890,13890,0
|
|
20240214,115300,95981770,13890,13890,13890,13890,10
|
|
20240214,115200,95842870,13890,13890,13890,13890,0
|
|
20240214,115100,95842870,13890,13890,13890,13890,0
|
|
20240214,115000,95842870,13890,13890,13890,13890,0
|
|
20240214,114900,95842870,13890,13890,13890,13890,30
|
|
20240214,114800,95426170,13890,13890,13890,13890,10
|
|
20240214,114700,95287270,13900,13900,13900,13900,0
|
|
20240214,114600,95287270,13900,13900,13900,13900,0
|
|
20240214,114500,95287270,13900,13900,13900,13900,0
|
|
20240214,114400,95287270,13900,13900,13900,13900,0
|
|
20240214,114300,95287270,13900,13900,13900,13900,3
|
|
20240214,114200,95245570,13900,13900,13900,13900,0
|
|
20240214,114100,95245570,13900,13900,13900,13900,0
|
|
20240214,114000,95245570,13900,13900,13900,13900,0
|
|
20240214,113900,95245570,13900,13900,13900,13900,0
|
|
20240214,113800,95245570,13900,13920,13920,13900,500
|
|
20240214,113700,88288690,13920,13920,13920,13920,0
|
|
20240214,113600,88288690,13920,13920,13920,13920,0
|
|
20240214,113500,88288690,13920,13920,13920,13920,0
|
|
20240214,113400,88288690,13920,13920,13920,13920,0
|
|
20240214,113300,88288690,13920,13920,13920,13920,22
|
|
20240214,113200,87982450,13920,13920,13920,13920,0
|
|
20240214,113100,87982450,13920,13920,13920,13920,1
|
|
20240214,113000,87968530,13920,13920,13920,13920,5
|
|
20240214,112900,87898930,13940,13940,13940,13940,0
|
|
20240214,112800,87898930,13940,13940,13940,13940,0
|
|
20240214,112700,87898930,13940,13940,13940,13940,0
|
|
20240214,112600,87898930,13940,13940,13940,13940,0
|
|
20240214,112500,87898930,13940,13940,13940,13940,0
|
|
20240214,112400,87898930,13940,13940,13940,13940,0
|
|
20240214,112300,87898930,13940,13940,13940,13940,0
|
|
20240214,112200,87898930,13940,13940,13940,13940,0
|
|
20240214,112100,87898930,13940,13940,13940,13940,0
|
|
20240214,112000,87898930,13940,13940,13940,13940,1
|
|
20240214,111900,87884990,13940,13940,13940,13940,0
|
|
20240214,111800,87884990,13940,13940,13940,13940,0
|
|
20240214,111700,87884990,13940,13940,13940,13940,0
|
|
20240214,111600,87884990,13940,13940,13940,13940,0
|
|
20240214,111500,87884990,13940,13940,13940,13940,0
|
|
20240214,111400,87884990,13940,13940,13940,13940,0
|
|
20240214,111300,87884990,13940,13940,13940,13940,0
|
|
20240214,111200,87884990,13940,13940,13940,13940,0
|
|
20240214,111100,87884990,13940,13940,13940,13940,0
|
|
20240214,111000,87884990,13940,13940,13940,13940,0
|
|
20240214,110900,87884990,13940,13940,13940,13940,0
|
|
20240214,110800,87884990,13940,13940,13940,13940,38
|
|
20240214,110700,87355270,13920,13920,13920,13920,0
|
|
20240214,110600,87355270,13920,13920,13920,13920,0
|
|
20240214,110500,87355270,13920,13920,13920,13920,0
|
|
20240214,110400,87355270,13920,13930,13930,13910,409
|
|
20240214,110300,81662640,13960,14000,14000,13960,659
|
|
20240214,110200,72457490,14000,14000,14000,14000,0
|
|
20240214,110100,72457490,14000,14000,14000,14000,0
|
|
20240214,110000,72457490,14000,14000,14000,14000,0
|
|
20240214,105900,72457490,14000,14000,14000,14000,0
|
|
20240214,105800,72457490,14000,14000,14000,14000,0
|
|
20240214,105700,72457490,14000,14000,14000,14000,0
|
|
20240214,105600,72457490,14000,14000,14000,14000,0
|
|
20240214,105500,72457490,14000,14000,14000,14000,1
|
|
20240214,105400,72443490,14000,14000,14000,14000,15
|
|
20240214,105300,72233490,14000,14000,14000,14000,0
|
|
20240214,105200,72233490,14000,14000,14000,14000,0
|
|
20240214,105100,72233490,14000,14000,14000,14000,100
|
|
20240214,105000,70833490,14000,14000,14000,14000,0
|
|
20240214,104900,70833490,14000,14000,14000,14000,277
|
|
20240214,104800,66955490,14000,14000,14000,14000,0
|
|
20240214,104700,66955490,14000,14000,14000,14000,0
|
|
20240214,104600,66955490,14000,14000,14000,14000,0
|
|
20240214,104500,66955490,14000,14010,14010,14000,32
|
|
20240214,104400,66507450,14000,14000,14000,14000,5
|
|
20240214,104300,66437450,14000,14000,14000,14000,37
|
|
20240214,104200,65919450,14010,14010,14010,14010,0
|
|
20240214,104100,65919450,14010,14010,14010,14010,4
|
|
20240214,104000,65863410,14010,14010,14010,14010,2
|
|
20240214,103900,65835390,14010,14010,14010,14010,5
|
|
20240214,103800,65765340,14010,14010,14010,14010,2
|
|
20240214,103700,65737320,14010,14010,14010,14010,3
|
|
20240214,103600,65695290,14010,14010,14010,14010,49
|
|
20240214,103500,65008800,14020,14020,14020,14020,5
|
|
20240214,103400,64938700,14030,14030,14030,14030,3
|
|
20240214,103300,64896610,14020,14020,14020,14020,17
|
|
20240214,103200,64658270,14030,14030,14030,14030,0
|
|
20240214,103100,64658270,14030,13960,14030,13960,816
|
|
20240214,103000,53250830,13960,13960,13960,13940,420
|
|
20240214,102900,47393630,13960,13960,13960,13960,0
|
|
20240214,102800,47393630,13960,13960,13960,13960,0
|
|
20240214,102700,47393630,13960,13960,13960,13960,0
|
|
20240214,102600,47393630,13960,13960,13960,13960,0
|
|
20240214,102500,47393630,13960,13960,13960,13960,0
|
|
20240214,102400,47393630,13960,13960,13960,13960,0
|
|
20240214,102300,47393630,13960,13960,13960,13960,0
|
|
20240214,102200,47393630,13960,13960,13960,13960,0
|
|
20240214,102100,47393630,13960,13960,13960,13960,0
|
|
20240214,102000,47393630,13960,13960,13960,13960,0
|
|
20240214,101900,47393630,13960,13960,13960,13960,0
|
|
20240214,101800,47393630,13960,13960,13960,13960,3
|
|
20240214,101700,47351750,13960,13960,13960,13960,0
|
|
20240214,101600,47351750,13960,13960,13960,13960,24
|
|
20240214,101500,47016710,13960,13960,13960,13960,0
|
|
20240214,101400,47016710,13960,13960,13960,13960,75
|
|
20240214,101300,45969710,13960,13960,13960,13960,0
|
|
20240214,101200,45969710,13960,13960,13960,13960,83
|
|
20240214,101100,44811030,13960,13960,13960,13960,0
|
|
20240214,101000,44811030,13960,13960,13960,13960,2
|
|
20240214,100900,44783110,13960,13960,13960,13960,0
|
|
20240214,100800,44783110,13960,13960,13960,13960,10
|
|
20240214,100700,44643510,13960,13960,13960,13960,0
|
|
20240214,100600,44643510,13960,13960,13960,13960,0
|
|
20240214,100500,44643510,13960,13960,13960,13960,12
|
|
20240214,100400,44475990,13950,13950,13950,13950,0
|
|
20240214,100300,44475990,13950,13950,13950,13950,0
|
|
20240214,100200,44475990,13950,13950,13950,13950,0
|
|
20240214,100100,44475990,13950,13950,13950,13950,24
|
|
20240214,100000,44141190,13950,13950,13950,13950,2
|
|
20240214,095900,44113290,13950,13950,13950,13950,0
|
|
20240214,095800,44113290,13950,13950,13950,13950,39
|
|
20240214,095700,43569240,13950,13950,13950,13950,12
|
|
20240214,095600,43401840,13950,13920,13950,13920,63
|
|
20240214,095500,42524340,13920,13920,13920,13920,0
|
|
20240214,095400,42524340,13920,13920,13920,13920,7
|
|
20240214,095300,42426900,13910,13910,13910,13910,0
|
|
20240214,095200,42426900,13910,13920,13920,13910,200
|
|
20240214,095100,39644880,13920,13920,13920,13920,33
|
|
20240214,095000,39185520,13930,13930,13930,13930,0
|
|
20240214,094900,39185520,13930,13930,13930,13930,0
|
|
20240214,094800,39185520,13930,13930,13930,13930,31
|
|
20240214,094700,38753690,13920,13920,13920,13920,0
|
|
20240214,094600,38753690,13920,13920,13920,13920,0
|
|
20240214,094500,38753690,13920,13920,13920,13920,0
|
|
20240214,094400,38753690,13920,13920,13920,13920,13
|
|
20240214,094300,38572730,13920,13920,13920,13920,5
|
|
20240214,094200,38503130,13920,13920,13920,13920,17
|
|
20240214,094100,38266490,13920,13920,13920,13920,205
|
|
20240214,094000,35412890,13920,13920,13920,13920,0
|
|
20240214,093900,35412890,13920,13920,13920,13920,0
|
|
20240214,093800,35412890,13920,13920,13920,13920,0
|
|
20240214,093700,35412890,13920,13920,13920,13920,0
|
|
20240214,093600,35412890,13920,13920,13920,13920,5
|
|
20240214,093500,35343290,13920,13920,13920,13920,0
|
|
20240214,093400,35343290,13920,13920,13920,13920,43
|
|
20240214,093300,34744730,13930,13930,13930,13930,0
|
|
20240214,093200,34744730,13930,13930,13930,13930,0
|
|
20240214,093100,34744730,13930,13920,13930,13920,28
|
|
20240214,093000,34354940,13920,13930,13930,13920,6
|
|
20240214,092900,34271410,13920,13920,13920,13920,0
|
|
20240214,092800,34271410,13920,13920,13920,13920,1
|
|
20240214,092700,34257490,13920,13930,13930,13920,72
|
|
20240214,092600,33255240,13930,13920,13930,13920,23
|
|
20240214,092500,32935040,13920,13920,13920,13920,0
|
|
20240214,092400,32935040,13920,13920,13920,13920,33
|
|
20240214,092300,32475680,13930,13930,13930,13930,2
|
|
20240214,092200,32447820,13930,13930,13930,13930,10
|
|
20240214,092100,32308520,13930,13930,13930,13930,0
|
|
20240214,092000,32308520,13930,13930,13930,13930,0
|
|
20240214,091900,32308520,13930,13930,13930,13930,14
|
|
20240214,091800,32113500,13930,13930,13930,13930,5
|
|
20240214,091700,32043850,13930,13930,13930,13930,53
|
|
20240214,091600,31305560,13920,13920,13920,13920,0
|
|
20240214,091500,31305560,13920,13920,13920,13920,0
|
|
20240214,091400,31305560,13920,13920,13920,13920,0
|
|
20240214,091300,31305560,13920,13920,13920,13920,40
|
|
20240214,091200,30748760,13930,13930,13930,13930,16
|
|
20240214,091100,30525880,13910,13910,13910,13910,0
|
|
20240214,091000,30525880,13910,13900,13920,13900,48
|
|
20240214,090900,29858440,13890,13860,13890,13860,5
|
|
20240214,090800,29789080,13860,13850,13870,13610,688
|
|
20240214,090700,20346030,13870,13870,13870,13870,20
|
|
20240214,090600,20068630,13850,13850,13850,13850,30
|
|
20240214,090500,19653130,13870,13870,13870,13870,10
|
|
20240214,090400,19514430,13870,13870,13880,13870,14
|
|
20240214,090300,19320220,13860,13900,13900,13850,8
|
|
20240214,090200,19209250,13900,13900,13900,13500,1244
|
|
20240214,090100,2114320,13910,13910,13910,13910,0
|
|
20240214,090000,2114320,13910,13910,13910,13910,152
|