652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194900,134805390,7250,7250,7250,7250,1069
|
|
20240214,194800,134805390,7250,7250,7250,7250,0
|
|
20240214,194700,134805390,7250,7250,7250,7250,0
|
|
20240214,194600,134805390,7250,7250,7250,7250,0
|
|
20240214,194500,134805390,7250,7250,7250,7250,0
|
|
20240214,194400,134805390,7250,7250,7250,7250,0
|
|
20240214,194300,134805390,7250,7250,7250,7250,0
|
|
20240214,194200,134805390,7250,7250,7250,7250,0
|
|
20240214,194100,134805390,7250,7250,7250,7250,0
|
|
20240214,194000,134805390,7250,7250,7250,7250,0
|
|
20240214,193900,134805390,7250,7250,7250,7250,0
|
|
20240214,193800,134805390,7250,7250,7250,7250,0
|
|
20240214,193700,134805390,7250,7250,7250,7250,0
|
|
20240214,193600,134805390,7250,7250,7250,7250,0
|
|
20240214,193500,134805390,7250,7250,7250,7250,0
|
|
20240214,193400,134805390,7250,7250,7250,7250,0
|
|
20240214,193300,134805390,7250,7250,7250,7250,0
|
|
20240214,193200,134805390,7250,7250,7250,7250,0
|
|
20240214,193100,134805390,7250,7250,7250,7250,0
|
|
20240214,193000,134805390,7250,7250,7250,7250,0
|
|
20240214,192900,134805390,7250,7250,7250,7250,0
|
|
20240214,192800,134805390,7250,7250,7250,7250,0
|
|
20240214,192700,134805390,7250,7250,7250,7250,0
|
|
20240214,192600,134805390,7250,7250,7250,7250,0
|
|
20240214,192500,134805390,7250,7250,7250,7250,0
|
|
20240214,192400,134805390,7250,7250,7250,7250,0
|
|
20240214,192300,134805390,7250,7250,7250,7250,0
|
|
20240214,192200,134805390,7250,7250,7250,7250,0
|
|
20240214,192100,134805390,7250,7250,7250,7250,0
|
|
20240214,192000,134805390,7250,7250,7250,7250,0
|
|
20240214,191900,134805390,7250,7250,7250,7250,1069
|
|
20240214,191800,134805390,7250,7250,7250,7250,0
|
|
20240214,191700,134805390,7250,7250,7250,7250,0
|
|
20240214,191600,134805390,7250,7250,7250,7250,0
|
|
20240214,191500,134805390,7250,7250,7250,7250,0
|
|
20240214,191400,134805390,7250,7250,7250,7250,0
|
|
20240214,191300,134805390,7250,7250,7250,7250,0
|
|
20240214,191200,134805390,7250,7250,7250,7250,0
|
|
20240214,191100,134805390,7250,7250,7250,7250,0
|
|
20240214,191000,134805390,7250,7250,7250,7250,0
|
|
20240214,190900,134805390,7250,7250,7250,7250,0
|
|
20240214,190800,134805390,7250,7250,7250,7250,0
|
|
20240214,190700,134805390,7250,7250,7250,7250,0
|
|
20240214,190600,134805390,7250,7250,7250,7250,0
|
|
20240214,190500,134805390,7250,7250,7250,7250,0
|
|
20240214,190400,134805390,7250,7250,7250,7250,0
|
|
20240214,190300,134805390,7250,7250,7250,7250,0
|
|
20240214,190200,134805390,7250,7250,7250,7250,0
|
|
20240214,190100,134805390,7250,7250,7250,7250,0
|
|
20240214,190000,134805390,7250,7250,7250,7250,0
|
|
20240214,185900,134805390,7250,7250,7250,7250,0
|
|
20240214,185800,134805390,7250,7250,7250,7250,0
|
|
20240214,185700,134805390,7250,7250,7250,7250,0
|
|
20240214,185600,134805390,7250,7250,7250,7250,0
|
|
20240214,185500,134805390,7250,7250,7250,7250,0
|
|
20240214,185400,134805390,7250,7250,7250,7250,0
|
|
20240214,185300,134805390,7250,7250,7250,7250,0
|
|
20240214,185200,134805390,7250,7250,7250,7250,0
|
|
20240214,185100,134805390,7250,7250,7250,7250,0
|
|
20240214,185000,134805390,7250,7250,7250,7250,0
|
|
20240214,184900,134805390,7250,7250,7250,7250,1069
|
|
20240214,184800,134805390,7250,7250,7250,7250,0
|
|
20240214,184700,134805390,7250,7250,7250,7250,0
|
|
20240214,184600,134805390,7250,7250,7250,7250,0
|
|
20240214,184500,134805390,7250,7250,7250,7250,0
|
|
20240214,184400,134805390,7250,7250,7250,7250,0
|
|
20240214,184300,134805390,7250,7250,7250,7250,0
|
|
20240214,184200,134805390,7250,7250,7250,7250,0
|
|
20240214,184100,134805390,7250,7250,7250,7250,0
|
|
20240214,184000,134805390,7250,7250,7250,7250,0
|
|
20240214,183900,134805390,7250,7250,7250,7250,0
|
|
20240214,183800,134805390,7250,7250,7250,7250,0
|
|
20240214,183700,134805390,7250,7250,7250,7250,0
|
|
20240214,183600,134805390,7250,7250,7250,7250,0
|
|
20240214,183500,134805390,7250,7250,7250,7250,0
|
|
20240214,183400,134805390,7250,7250,7250,7250,0
|
|
20240214,183300,134805390,7250,7250,7250,7250,0
|
|
20240214,183200,134805390,7250,7250,7250,7250,0
|
|
20240214,183100,134805390,7250,7250,7250,7250,0
|
|
20240214,183000,134805390,7250,7250,7250,7250,0
|
|
20240214,182900,134805390,7250,7250,7250,7250,0
|
|
20240214,182800,134805390,7250,7250,7250,7250,0
|
|
20240214,182700,134805390,7250,7250,7250,7250,0
|
|
20240214,182600,134805390,7250,7250,7250,7250,0
|
|
20240214,182500,134805390,7250,7250,7250,7250,0
|
|
20240214,182400,134805390,7250,7250,7250,7250,0
|
|
20240214,182300,134805390,7250,7250,7250,7250,0
|
|
20240214,182200,134805390,7250,7250,7250,7250,0
|
|
20240214,182100,134805390,7250,7250,7250,7250,0
|
|
20240214,182000,134805390,7250,7250,7250,7250,0
|
|
20240214,181900,134805390,7250,7250,7250,7250,1069
|
|
20240214,181800,134805390,7250,7250,7250,7250,0
|
|
20240214,181700,134805390,7250,7250,7250,7250,0
|
|
20240214,181600,134805390,7250,7250,7250,7250,0
|
|
20240214,181500,134805390,7250,7250,7250,7250,0
|
|
20240214,181400,134805390,7250,7250,7250,7250,0
|
|
20240214,181300,134805390,7250,7250,7250,7250,0
|
|
20240214,181200,134805390,7250,7250,7250,7250,0
|
|
20240214,181100,134805390,7250,7250,7250,7250,0
|
|
20240214,181000,134805390,7250,7250,7250,7250,0
|
|
20240214,180900,134805390,7250,7250,7250,7250,0
|
|
20240214,180800,134805390,7250,7250,7250,7250,0
|
|
20240214,180700,134805390,7250,7250,7250,7250,0
|
|
20240214,180600,134805390,7250,7250,7250,7250,0
|
|
20240214,180500,134805390,7250,7250,7250,7250,0
|
|
20240214,180400,134805390,7250,7250,7250,7250,0
|
|
20240214,180300,134805390,7250,7250,7250,7250,0
|
|
20240214,180200,134805390,7250,7250,7250,7250,0
|
|
20240214,180100,134805390,7250,7250,7250,7250,0
|
|
20240214,180000,134805390,7250,7250,7250,7250,0
|
|
20240214,175900,134805390,7250,7250,7250,7250,0
|
|
20240214,175800,134805390,7250,7250,7250,7250,0
|
|
20240214,175700,134805390,7250,7250,7250,7250,0
|
|
20240214,175600,134805390,7250,7250,7250,7250,0
|
|
20240214,175500,134805390,7250,7250,7250,7250,0
|
|
20240214,175400,134805390,7250,7250,7250,7250,0
|
|
20240214,175300,134805390,7250,7250,7250,7250,0
|
|
20240214,175200,134805390,7250,7250,7250,7250,0
|
|
20240214,175100,134805390,7250,7250,7250,7250,0
|
|
20240214,175000,134805390,7250,7250,7250,7250,0
|
|
20240214,174900,134805390,7250,7250,7250,7250,1069
|
|
20240214,174800,134805390,7250,7250,7250,7250,0
|
|
20240214,174700,134805390,7250,7250,7250,7250,0
|
|
20240214,174600,134805390,7250,7250,7250,7250,0
|
|
20240214,174500,134805390,7250,7250,7250,7250,0
|
|
20240214,174400,134805390,7250,7250,7250,7250,0
|
|
20240214,174300,134805390,7250,7250,7250,7250,0
|
|
20240214,174200,134805390,7250,7250,7250,7250,0
|
|
20240214,174100,134805390,7250,7250,7250,7250,0
|
|
20240214,174000,134805390,7250,7250,7250,7250,0
|
|
20240214,173900,134805390,7250,7250,7250,7250,0
|
|
20240214,173800,134805390,7250,7250,7250,7250,0
|
|
20240214,173700,134805390,7250,7250,7250,7250,0
|
|
20240214,173600,134805390,7250,7250,7250,7250,0
|
|
20240214,173500,134805390,7250,7250,7250,7250,0
|
|
20240214,173400,134805390,7250,7250,7250,7250,0
|
|
20240214,173300,134805390,7250,7250,7250,7250,0
|
|
20240214,173200,134805390,7250,7250,7250,7250,0
|
|
20240214,173100,134805390,7250,7250,7250,7250,0
|
|
20240214,173000,134805390,7250,7250,7250,7250,0
|
|
20240214,172900,134805390,7250,7250,7250,7250,0
|
|
20240214,172800,134805390,7250,7250,7250,7250,0
|
|
20240214,172700,134805390,7250,7250,7250,7250,0
|
|
20240214,172600,134805390,7250,7250,7250,7250,0
|
|
20240214,172500,134805390,7250,7250,7250,7250,0
|
|
20240214,172400,134805390,7250,7250,7250,7250,0
|
|
20240214,172300,134805390,7250,7250,7250,7250,0
|
|
20240214,172200,134805390,7250,7250,7250,7250,0
|
|
20240214,172100,134805390,7250,7250,7250,7250,0
|
|
20240214,172000,134805390,7250,7250,7250,7250,0
|
|
20240214,171900,134805390,7250,7250,7250,7250,1069
|
|
20240214,171800,134805390,7250,7250,7250,7250,0
|
|
20240214,171700,134805390,7250,7250,7250,7250,0
|
|
20240214,171600,134805390,7250,7250,7250,7250,0
|
|
20240214,171500,134805390,7250,7250,7250,7250,0
|
|
20240214,171400,134805390,7250,7250,7250,7250,0
|
|
20240214,171300,134805390,7250,7250,7250,7250,0
|
|
20240214,171200,134805390,7250,7250,7250,7250,0
|
|
20240214,171100,134805390,7250,7250,7250,7250,0
|
|
20240214,171000,134805390,7250,7250,7250,7250,0
|
|
20240214,170900,134805390,7250,7250,7250,7250,0
|
|
20240214,170800,134805390,7250,7250,7250,7250,0
|
|
20240214,170700,134805390,7250,7250,7250,7250,0
|
|
20240214,170600,134805390,7250,7250,7250,7250,0
|
|
20240214,170500,134805390,7250,7250,7250,7250,0
|
|
20240214,170400,134805390,7250,7250,7250,7250,0
|
|
20240214,170300,134805390,7250,7250,7250,7250,0
|
|
20240214,170200,134805390,7250,7250,7250,7250,0
|
|
20240214,170100,134805390,7250,7250,7250,7250,0
|
|
20240214,170000,134805390,7250,7250,7250,7250,0
|
|
20240214,165900,134805390,7250,7250,7250,7250,0
|
|
20240214,165800,134805390,7250,7250,7250,7250,0
|
|
20240214,165700,134805390,7250,7250,7250,7250,0
|
|
20240214,165600,134805390,7250,7250,7250,7250,0
|
|
20240214,165500,134805390,7250,7250,7250,7250,0
|
|
20240214,165400,134805390,7250,7250,7250,7250,0
|
|
20240214,165300,134805390,7250,7250,7250,7250,0
|
|
20240214,165200,134805390,7250,7250,7250,7250,0
|
|
20240214,165100,134805390,7250,7250,7250,7250,0
|
|
20240214,165000,134805390,7250,7250,7250,7250,0
|
|
20240214,164900,134805390,7250,7250,7250,7250,1069
|
|
20240214,164800,134805390,7250,7250,7250,7250,0
|
|
20240214,164700,134805390,7250,7250,7250,7250,0
|
|
20240214,164600,134805390,7250,7250,7250,7250,0
|
|
20240214,164500,134805390,7250,7250,7250,7250,0
|
|
20240214,164400,134805390,7250,7250,7250,7250,0
|
|
20240214,164300,134805390,7250,7250,7250,7250,0
|
|
20240214,164200,134805390,7250,7250,7250,7250,0
|
|
20240214,164100,134805390,7250,7250,7250,7250,0
|
|
20240214,164000,134805390,7250,7250,7250,7250,0
|
|
20240214,163900,134805390,7250,7250,7250,7250,0
|
|
20240214,163800,134805390,7250,7250,7250,7250,0
|
|
20240214,163700,134805390,7250,7250,7250,7250,0
|
|
20240214,163600,134805390,7250,7250,7250,7250,0
|
|
20240214,163500,134805390,7250,7250,7250,7250,0
|
|
20240214,163400,134805390,7250,7250,7250,7250,0
|
|
20240214,163300,134805390,7250,7250,7250,7250,0
|
|
20240214,163200,134805390,7250,7250,7250,7250,0
|
|
20240214,163100,134805390,7250,7250,7250,7250,0
|
|
20240214,163000,134805390,7250,7250,7250,7250,0
|
|
20240214,162900,134805390,7250,7250,7250,7250,0
|
|
20240214,162800,134805390,7250,7250,7250,7250,0
|
|
20240214,162700,134805390,7250,7250,7250,7250,0
|
|
20240214,162600,134805390,7250,7250,7250,7250,0
|
|
20240214,162500,134805390,7250,7250,7250,7250,0
|
|
20240214,162400,134805390,7250,7250,7250,7250,0
|
|
20240214,162300,134805390,7250,7250,7250,7250,0
|
|
20240214,162200,134805390,7250,7250,7250,7250,0
|
|
20240214,162100,134805390,7250,7250,7250,7250,0
|
|
20240214,162000,134805390,7250,7250,7250,7250,0
|
|
20240214,161900,134805390,7250,7250,7250,7250,1069
|
|
20240214,161800,134805390,7250,7250,7250,7250,0
|
|
20240214,161700,134805390,7250,7250,7250,7250,0
|
|
20240214,161600,134805390,7250,7250,7250,7250,0
|
|
20240214,161500,134805390,7250,7250,7250,7250,0
|
|
20240214,161400,134805390,7250,7250,7250,7250,0
|
|
20240214,161300,134805390,7250,7250,7250,7250,0
|
|
20240214,161200,134805390,7250,7250,7250,7250,0
|
|
20240214,161100,134805390,7250,7250,7250,7250,0
|
|
20240214,161000,134805390,7250,7250,7250,7250,0
|
|
20240214,160900,134805390,7250,7250,7250,7250,0
|
|
20240214,160800,134805390,7250,7250,7250,7250,0
|
|
20240214,160700,134805390,7250,7250,7250,7250,0
|
|
20240214,160600,134805390,7250,7250,7250,7250,0
|
|
20240214,160500,134805390,7250,7250,7250,7250,0
|
|
20240214,160400,134805390,7250,7250,7250,7250,0
|
|
20240214,160300,134805390,7250,7250,7250,7250,0
|
|
20240214,160200,134805390,7250,7250,7250,7250,0
|
|
20240214,160100,134805390,7250,7250,7250,7250,0
|
|
20240214,160000,134805390,7250,7250,7250,7250,0
|
|
20240214,155900,134805390,7250,7250,7250,7250,0
|
|
20240214,155800,134805390,7250,7250,7250,7250,0
|
|
20240214,155700,134805390,7250,7250,7250,7250,0
|
|
20240214,155600,134805390,7250,7250,7250,7250,0
|
|
20240214,155500,134805390,7250,7250,7250,7250,0
|
|
20240214,155400,134805390,7250,7250,7250,7250,0
|
|
20240214,155300,134805390,7250,7250,7250,7250,0
|
|
20240214,155200,134805390,7250,7250,7250,7250,0
|
|
20240214,155100,134805390,7250,7250,7250,7250,0
|
|
20240214,155000,134805390,7250,7250,7250,7250,0
|
|
20240214,154900,134805390,7250,7250,7250,7250,1069
|
|
20240214,154800,134805390,7250,7250,7250,7250,0
|
|
20240214,154700,134805390,7250,7250,7250,7250,0
|
|
20240214,154600,134805390,7250,7250,7250,7250,0
|
|
20240214,154500,134805390,7250,7250,7250,7250,0
|
|
20240214,154400,134805390,7250,7250,7250,7250,0
|
|
20240214,154300,134805390,7250,7250,7250,7250,0
|
|
20240214,154200,134805390,7250,7250,7250,7250,0
|
|
20240214,154100,134805390,7250,7250,7250,7250,0
|
|
20240214,154000,134805390,7250,7250,7250,7250,0
|
|
20240214,153900,134805390,7250,7250,7250,7250,0
|
|
20240214,153800,134805390,7250,7250,7250,7250,0
|
|
20240214,153700,134805390,7250,7250,7250,7250,0
|
|
20240214,153600,134805390,7250,7250,7250,7250,0
|
|
20240214,153500,134805390,7250,7250,7250,7250,0
|
|
20240214,153400,134805390,7250,7250,7250,7250,0
|
|
20240214,153300,134805390,7250,7250,7250,7250,0
|
|
20240214,153200,134805390,7250,7250,7250,7250,0
|
|
20240214,153100,134805390,7250,7250,7250,7250,0
|
|
20240214,153000,134805390,7250,7250,7250,7250,1069
|
|
20240214,152900,127055140,7200,7200,7200,7200,0
|
|
20240214,152800,127055140,7200,7200,7200,7200,0
|
|
20240214,152700,127055140,7200,7200,7200,7200,0
|
|
20240214,152600,127055140,7200,7200,7200,7200,0
|
|
20240214,152500,127055140,7200,7200,7200,7200,0
|
|
20240214,152400,127055140,7200,7200,7200,7200,0
|
|
20240214,152300,127055140,7200,7200,7200,7200,0
|
|
20240214,152200,127055140,7200,7200,7200,7200,0
|
|
20240214,152100,127055140,7200,7200,7200,7200,0
|
|
20240214,152000,127055140,7200,7200,7200,7200,0
|
|
20240214,151900,127055140,7200,7190,7200,7190,28
|
|
20240214,151800,126853760,7200,7200,7200,7200,2
|
|
20240214,151700,126839360,7200,7200,7200,7200,0
|
|
20240214,151600,126839360,7200,7200,7200,7200,0
|
|
20240214,151500,126839360,7200,7200,7200,7200,0
|
|
20240214,151400,126839360,7200,7200,7200,7200,35
|
|
20240214,151300,126587360,7190,7190,7190,7190,0
|
|
20240214,151200,126587360,7190,7190,7190,7190,216
|
|
20240214,151100,125034320,7190,7190,7190,7190,46
|
|
20240214,151000,124703580,7190,7190,7190,7190,826
|
|
20240214,150900,118764640,7190,7190,7190,7190,20
|
|
20240214,150800,118620840,7200,7200,7200,7200,0
|
|
20240214,150700,118620840,7200,7200,7200,7200,2
|
|
20240214,150600,118606440,7190,7190,7190,7190,10
|
|
20240214,150500,118534540,7190,7200,7200,7190,17
|
|
20240214,150400,118412190,7200,7200,7200,7200,5
|
|
20240214,150300,118376190,7200,7200,7200,7200,201
|
|
20240214,150200,116928990,7200,7200,7200,7200,2
|
|
20240214,150100,116914590,7190,7190,7190,7190,0
|
|
20240214,150000,116914590,7190,7190,7190,7190,0
|
|
20240214,145900,116914590,7190,7190,7190,7190,17
|
|
20240214,145800,116792360,7200,7200,7200,7200,0
|
|
20240214,145700,116792360,7200,7200,7200,7200,0
|
|
20240214,145600,116792360,7200,7200,7200,7200,1
|
|
20240214,145500,116785160,7190,7190,7190,7190,0
|
|
20240214,145400,116785160,7190,7190,7190,7190,0
|
|
20240214,145300,116785160,7190,7190,7190,7190,0
|
|
20240214,145200,116785160,7190,7190,7190,7190,233
|
|
20240214,145100,115109890,7200,7200,7200,7200,0
|
|
20240214,145000,115109890,7200,7200,7200,7200,0
|
|
20240214,144900,115109890,7200,7200,7200,7200,0
|
|
20240214,144800,115109890,7200,7200,7200,7190,523
|
|
20240214,144700,111344400,7200,7200,7200,7200,0
|
|
20240214,144600,111344400,7200,7200,7200,7200,0
|
|
20240214,144500,111344400,7200,7200,7200,7200,0
|
|
20240214,144400,111344400,7200,7200,7200,7200,0
|
|
20240214,144300,111344400,7200,7200,7200,7200,0
|
|
20240214,144200,111344400,7200,7200,7200,7200,0
|
|
20240214,144100,111344400,7200,7200,7200,7200,0
|
|
20240214,144000,111344400,7200,7200,7200,7200,0
|
|
20240214,143900,111344400,7200,7200,7200,7200,0
|
|
20240214,143800,111344400,7200,7210,7210,7200,15
|
|
20240214,143700,111236310,7200,7200,7200,7200,0
|
|
20240214,143600,111236310,7200,7200,7200,7200,0
|
|
20240214,143500,111236310,7200,7200,7200,7200,0
|
|
20240214,143400,111236310,7200,7200,7200,7200,0
|
|
20240214,143300,111236310,7200,7200,7200,7200,0
|
|
20240214,143200,111236310,7200,7200,7200,7200,0
|
|
20240214,143100,111236310,7200,7200,7200,7200,0
|
|
20240214,143000,111236310,7200,7200,7200,7200,280
|
|
20240214,142900,109220310,7210,7210,7210,7210,0
|
|
20240214,142800,109220310,7210,7210,7210,7210,0
|
|
20240214,142700,109220310,7210,7210,7210,7210,0
|
|
20240214,142600,109220310,7210,7210,7210,7210,0
|
|
20240214,142500,109220310,7210,7210,7210,7210,0
|
|
20240214,142400,109220310,7210,7210,7210,7210,0
|
|
20240214,142300,109220310,7210,7200,7210,7200,89
|
|
20240214,142200,108578710,7210,7200,7210,7200,219
|
|
20240214,142100,107001780,7200,7200,7200,7200,0
|
|
20240214,142000,107001780,7200,7200,7200,7200,3
|
|
20240214,141900,106980180,7200,7200,7200,7200,0
|
|
20240214,141800,106980180,7200,7210,7210,7200,17
|
|
20240214,141700,106857700,7210,7210,7210,7210,6
|
|
20240214,141600,106814440,7210,7210,7210,7210,0
|
|
20240214,141500,106814440,7210,7210,7210,7210,0
|
|
20240214,141400,106814440,7210,7210,7210,7210,0
|
|
20240214,141300,106814440,7210,7210,7210,7210,0
|
|
20240214,141200,106814440,7210,7210,7210,7210,0
|
|
20240214,141100,106814440,7210,7210,7210,7210,0
|
|
20240214,141000,106814440,7210,7210,7210,7210,0
|
|
20240214,140900,106814440,7210,7210,7210,7210,0
|
|
20240214,140800,106814440,7210,7210,7210,7210,0
|
|
20240214,140700,106814440,7210,7210,7210,7210,0
|
|
20240214,140600,106814440,7210,7210,7210,7210,0
|
|
20240214,140500,106814440,7210,7210,7210,7210,0
|
|
20240214,140400,106814440,7210,7210,7210,7210,0
|
|
20240214,140300,106814440,7210,7210,7210,7210,0
|
|
20240214,140200,106814440,7210,7210,7210,7210,0
|
|
20240214,140100,106814440,7210,7210,7210,7210,0
|
|
20240214,140000,106814440,7210,7210,7210,7210,0
|
|
20240214,135900,106814440,7210,7210,7210,7210,0
|
|
20240214,135800,106814440,7210,7200,7210,7200,439
|
|
20240214,135700,103651970,7210,7210,7210,7210,13
|
|
20240214,135600,103558240,7210,7210,7210,7210,0
|
|
20240214,135500,103558240,7210,7210,7210,7210,147
|
|
20240214,135400,102498370,7210,7210,7210,7210,4
|
|
20240214,135300,102469530,7200,7200,7200,7200,0
|
|
20240214,135200,102469530,7200,7200,7200,7200,45
|
|
20240214,135100,102145530,7200,7200,7200,7200,0
|
|
20240214,135000,102145530,7200,7200,7200,7200,0
|
|
20240214,134900,102145530,7200,7200,7200,7200,0
|
|
20240214,134800,102145530,7200,7200,7200,7200,0
|
|
20240214,134700,102145530,7200,7200,7200,7200,0
|
|
20240214,134600,102145530,7200,7200,7200,7200,0
|
|
20240214,134500,102145530,7200,7200,7200,7200,9
|
|
20240214,134400,102080730,7200,7200,7200,7200,0
|
|
20240214,134300,102080730,7200,7200,7200,7200,0
|
|
20240214,134200,102080730,7200,7200,7200,7200,67
|
|
20240214,134100,101598330,7200,7200,7200,7200,0
|
|
20240214,134000,101598330,7200,7200,7200,7200,0
|
|
20240214,133900,101598330,7200,7200,7200,7200,0
|
|
20240214,133800,101598330,7200,7200,7200,7200,0
|
|
20240214,133700,101598330,7200,7200,7200,7200,11
|
|
20240214,133600,101519130,7200,7200,7200,7200,57
|
|
20240214,133500,101108730,7230,7210,7230,7200,1022
|
|
20240214,133400,93748340,7210,7210,7210,7210,48
|
|
20240214,133300,93402260,7210,7210,7210,7210,303
|
|
20240214,133200,91217630,7230,7230,7230,7230,100
|
|
20240214,133100,90494630,7230,7230,7230,7230,0
|
|
20240214,133000,90494630,7230,7230,7230,7230,0
|
|
20240214,132900,90494630,7230,7230,7230,7230,0
|
|
20240214,132800,90494630,7230,7230,7230,7230,0
|
|
20240214,132700,90494630,7230,7230,7230,7230,0
|
|
20240214,132600,90494630,7230,7230,7230,7230,0
|
|
20240214,132500,90494630,7230,7230,7230,7230,0
|
|
20240214,132400,90494630,7230,7230,7230,7230,0
|
|
20240214,132300,90494630,7230,7230,7230,7230,0
|
|
20240214,132200,90494630,7230,7230,7230,7230,41
|
|
20240214,132100,90198200,7230,7230,7230,7230,0
|
|
20240214,132000,90198200,7230,7230,7230,7230,1
|
|
20240214,131900,90190970,7230,7230,7230,7230,0
|
|
20240214,131800,90190970,7230,7230,7230,7230,0
|
|
20240214,131700,90190970,7230,7230,7230,7230,0
|
|
20240214,131600,90190970,7230,7230,7230,7230,1
|
|
20240214,131500,90183740,7230,7230,7230,7230,0
|
|
20240214,131400,90183740,7230,7230,7230,7230,0
|
|
20240214,131300,90183740,7230,7230,7230,7230,0
|
|
20240214,131200,90183740,7230,7230,7230,7230,0
|
|
20240214,131100,90183740,7230,7230,7230,7230,0
|
|
20240214,131000,90183740,7230,7230,7230,7230,1
|
|
20240214,130900,90176510,7230,7230,7230,7230,0
|
|
20240214,130800,90176510,7230,7230,7230,7230,3
|
|
20240214,130700,90154820,7210,7210,7210,7210,300
|
|
20240214,130600,87991820,7210,7220,7220,7210,689
|
|
20240214,130500,83018040,7230,7230,7230,7230,0
|
|
20240214,130400,83018040,7230,7230,7230,7230,0
|
|
20240214,130300,83018040,7230,7230,7230,7230,0
|
|
20240214,130200,83018040,7230,7230,7230,7230,0
|
|
20240214,130100,83018040,7230,7230,7230,7230,0
|
|
20240214,130000,83018040,7230,7220,7230,7220,20
|
|
20240214,125900,82873620,7220,7220,7220,7220,3
|
|
20240214,125800,82851960,7220,7220,7220,7220,0
|
|
20240214,125700,82851960,7220,7220,7220,7220,50
|
|
20240214,125600,82490960,7220,7220,7220,7220,0
|
|
20240214,125500,82490960,7220,7220,7220,7220,36
|
|
20240214,125400,82231040,7220,7220,7220,7220,10
|
|
20240214,125300,82158840,7230,7230,7230,7230,0
|
|
20240214,125200,82158840,7230,7230,7230,7230,0
|
|
20240214,125100,82158840,7230,7230,7230,7230,0
|
|
20240214,125000,82158840,7230,7230,7230,7230,0
|
|
20240214,124900,82158840,7230,7230,7230,7230,1
|
|
20240214,124800,82151610,7230,7230,7230,7230,0
|
|
20240214,124700,82151610,7230,7230,7230,7230,0
|
|
20240214,124600,82151610,7230,7230,7230,7230,44
|
|
20240214,124500,81833490,7240,7240,7240,7240,34
|
|
20240214,124400,81587330,7230,7230,7230,7230,0
|
|
20240214,124300,81587330,7230,7230,7230,7230,0
|
|
20240214,124200,81587330,7230,7230,7230,7230,0
|
|
20240214,124100,81587330,7230,7230,7230,7230,0
|
|
20240214,124000,81587330,7230,7230,7230,7230,0
|
|
20240214,123900,81587330,7230,7230,7230,7230,0
|
|
20240214,123800,81587330,7230,7230,7230,7230,83
|
|
20240214,123700,80987240,7230,7230,7230,7230,0
|
|
20240214,123600,80987240,7230,7230,7230,7230,0
|
|
20240214,123500,80987240,7230,7230,7230,7230,1
|
|
20240214,123400,80980010,7210,7210,7210,7210,0
|
|
20240214,123300,80980010,7210,7220,7220,7210,189
|
|
20240214,123200,79615480,7210,7210,7210,7210,0
|
|
20240214,123100,79615480,7210,7210,7210,7210,0
|
|
20240214,123000,79615480,7210,7210,7210,7210,50
|
|
20240214,122900,79254980,7210,7210,7210,7210,0
|
|
20240214,122800,79254980,7210,7210,7210,7210,0
|
|
20240214,122700,79254980,7210,7210,7210,7210,0
|
|
20240214,122600,79254980,7210,7210,7210,7210,1
|
|
20240214,122500,79247770,7210,7210,7210,7210,2
|
|
20240214,122400,79233350,7210,7210,7210,7210,8
|
|
20240214,122300,79175670,7220,7220,7220,7220,0
|
|
20240214,122200,79175670,7220,7220,7220,7220,0
|
|
20240214,122100,79175670,7220,7220,7220,7220,12
|
|
20240214,122000,79089030,7220,7220,7220,7220,0
|
|
20240214,121900,79089030,7220,7220,7220,7220,0
|
|
20240214,121800,79089030,7220,7220,7220,7220,0
|
|
20240214,121700,79089030,7220,7220,7220,7220,0
|
|
20240214,121600,79089030,7220,7220,7220,7220,0
|
|
20240214,121500,79089030,7220,7220,7220,7220,0
|
|
20240214,121400,79089030,7220,7220,7220,7220,1
|
|
20240214,121300,79081810,7200,7200,7200,7200,0
|
|
20240214,121200,79081810,7200,7210,7210,7200,2
|
|
20240214,121100,79067400,7220,7210,7220,7210,9
|
|
20240214,121000,79002500,7200,7210,7210,7200,12
|
|
20240214,120900,78916070,7220,7220,7220,7220,52
|
|
20240214,120800,78540630,7220,7220,7220,7220,1
|
|
20240214,120700,78533410,7220,7220,7220,7220,56
|
|
20240214,120600,78129090,7210,7210,7210,7210,0
|
|
20240214,120500,78129090,7210,7210,7210,7210,0
|
|
20240214,120400,78129090,7210,7210,7210,7210,0
|
|
20240214,120300,78129090,7210,7210,7210,7210,0
|
|
20240214,120200,78129090,7210,7210,7210,7210,0
|
|
20240214,120100,78129090,7210,7210,7210,7210,0
|
|
20240214,120000,78129090,7210,7210,7210,7210,0
|
|
20240214,115900,78129090,7210,7210,7210,7210,8
|
|
20240214,115800,78071410,7220,7220,7220,7220,15
|
|
20240214,115700,77963110,7220,7220,7220,7220,0
|
|
20240214,115600,77963110,7220,7220,7220,7220,1
|
|
20240214,115500,77955890,7210,7210,7210,7210,9
|
|
20240214,115400,77891000,7210,7210,7210,7210,0
|
|
20240214,115300,77891000,7210,7210,7210,7210,0
|
|
20240214,115200,77891000,7210,7210,7210,7210,0
|
|
20240214,115100,77891000,7210,7210,7210,7210,0
|
|
20240214,115000,77891000,7210,7210,7210,7210,4
|
|
20240214,114900,77862160,7210,7210,7210,7210,11
|
|
20240214,114800,77782850,7210,7210,7210,7210,45
|
|
20240214,114700,77458400,7220,7220,7220,7220,1
|
|
20240214,114600,77451180,7220,7220,7220,7220,0
|
|
20240214,114500,77451180,7220,7220,7220,7220,0
|
|
20240214,114400,77451180,7220,7220,7220,7220,0
|
|
20240214,114300,77451180,7220,7220,7220,7220,10
|
|
20240214,114200,77378980,7220,7220,7220,7220,0
|
|
20240214,114100,77378980,7220,7210,7220,7210,2
|
|
20240214,114000,77364550,7210,7210,7210,7210,4
|
|
20240214,113900,77335710,7220,7220,7220,7220,0
|
|
20240214,113800,77335710,7220,7220,7220,7220,22
|
|
20240214,113700,77176870,7190,7210,7210,7190,1392
|
|
20240214,113600,67154590,7210,7210,7210,7210,0
|
|
20240214,113500,67154590,7210,7210,7210,7210,5
|
|
20240214,113400,67118540,7230,7230,7230,7230,0
|
|
20240214,113300,67118540,7230,7230,7230,7230,0
|
|
20240214,113200,67118540,7230,7230,7230,7230,202
|
|
20240214,113100,65658080,7220,7220,7220,7220,100
|
|
20240214,113000,64936080,7210,7210,7210,7210,0
|
|
20240214,112900,64936080,7210,7210,7210,7210,21
|
|
20240214,112800,64784670,7220,7220,7220,7220,50
|
|
20240214,112700,64423670,7210,7210,7210,7210,0
|
|
20240214,112600,64423670,7210,7210,7210,7210,100
|
|
20240214,112500,63702670,7210,7210,7210,7210,0
|
|
20240214,112400,63702670,7210,7210,7210,7210,35
|
|
20240214,112300,63450320,7210,7210,7210,7210,0
|
|
20240214,112200,63450320,7210,7210,7210,7210,0
|
|
20240214,112100,63450320,7210,7210,7210,7210,0
|
|
20240214,112000,63450320,7210,7210,7210,7210,0
|
|
20240214,111900,63450320,7210,7210,7210,7210,42
|
|
20240214,111800,63147500,7210,7210,7210,7210,0
|
|
20240214,111700,63147500,7210,7210,7210,7210,0
|
|
20240214,111600,63147500,7210,7210,7210,7210,0
|
|
20240214,111500,63147500,7210,7210,7210,7210,33
|
|
20240214,111400,62909570,7200,7200,7200,7200,68
|
|
20240214,111300,62419970,7200,7200,7200,7200,0
|
|
20240214,111200,62419970,7200,7200,7200,7200,0
|
|
20240214,111100,62419970,7200,7200,7200,7200,91
|
|
20240214,111000,61764770,7200,7200,7200,7200,20
|
|
20240214,110900,61620770,7190,7190,7190,7190,0
|
|
20240214,110800,61620770,7190,7190,7190,7190,0
|
|
20240214,110700,61620770,7190,7190,7190,7190,0
|
|
20240214,110600,61620770,7190,7190,7190,7190,0
|
|
20240214,110500,61620770,7190,7190,7190,7190,0
|
|
20240214,110400,61620770,7190,7190,7190,7190,0
|
|
20240214,110300,61620770,7190,7190,7190,7190,0
|
|
20240214,110200,61620770,7190,7190,7190,7190,0
|
|
20240214,110100,61620770,7190,7190,7190,7190,0
|
|
20240214,110000,61620770,7190,7190,7190,7190,0
|
|
20240214,105900,61620770,7190,7190,7190,7190,0
|
|
20240214,105800,61620770,7190,7190,7190,7190,56
|
|
20240214,105700,61218130,7180,7180,7180,7180,0
|
|
20240214,105600,61218130,7180,7180,7180,7180,0
|
|
20240214,105500,61218130,7180,7180,7180,7180,0
|
|
20240214,105400,61218130,7180,7180,7180,7180,0
|
|
20240214,105300,61218130,7180,7190,7190,7180,189
|
|
20240214,105200,59859410,7190,7190,7190,7190,0
|
|
20240214,105100,59859410,7190,7190,7190,7190,0
|
|
20240214,105000,59859410,7190,7190,7190,7190,1
|
|
20240214,104900,59852220,7190,7190,7190,7190,0
|
|
20240214,104800,59852220,7190,7190,7190,7190,0
|
|
20240214,104700,59852220,7190,7190,7190,7190,0
|
|
20240214,104600,59852220,7190,7190,7190,7190,37
|
|
20240214,104500,59586190,7200,7200,7200,7200,1
|
|
20240214,104400,59578990,7190,7190,7190,7190,0
|
|
20240214,104300,59578990,7190,7190,7190,7190,259
|
|
20240214,104200,57716780,7200,7200,7200,7200,0
|
|
20240214,104100,57716780,7200,7200,7200,7200,0
|
|
20240214,104000,57716780,7200,7200,7200,7200,0
|
|
20240214,103900,57716780,7200,7200,7200,7200,0
|
|
20240214,103800,57716780,7200,7200,7200,7200,165
|
|
20240214,103700,56528780,7200,7200,7200,7190,243
|
|
20240214,103600,54779260,7200,7200,7200,7200,200
|
|
20240214,103500,53339260,7190,7190,7190,7190,284
|
|
20240214,103400,51297300,7190,7190,7190,7190,0
|
|
20240214,103300,51297300,7190,7190,7190,7190,0
|
|
20240214,103200,51297300,7190,7190,7190,7190,24
|
|
20240214,103100,51124740,7200,7200,7200,7200,195
|
|
20240214,103000,49720740,7210,7210,7210,7210,0
|
|
20240214,102900,49720740,7210,7210,7210,7210,0
|
|
20240214,102800,49720740,7210,7210,7210,7210,1
|
|
20240214,102700,49713530,7230,7210,7230,7210,9
|
|
20240214,102600,49648620,7210,7210,7210,7210,40
|
|
20240214,102500,49360220,7210,7210,7210,7210,1
|
|
20240214,102400,49353010,7200,7200,7200,7200,94
|
|
20240214,102300,48676210,7200,7200,7200,7200,50
|
|
20240214,102200,48316210,7200,7180,7200,7180,11
|
|
20240214,102100,48237190,7200,7200,7200,7200,0
|
|
20240214,102000,48237190,7200,7200,7200,7200,0
|
|
20240214,101900,48237190,7200,7200,7200,7200,0
|
|
20240214,101800,48237190,7200,7190,7200,7190,6
|
|
20240214,101700,48194000,7200,7200,7200,7200,0
|
|
20240214,101600,48194000,7200,7200,7200,7200,0
|
|
20240214,101500,48194000,7200,7200,7200,7200,59
|
|
20240214,101400,47769200,7200,7180,7200,7170,29
|
|
20240214,101300,47561100,7180,7200,7200,7180,14
|
|
20240214,101200,47460560,7180,7180,7180,7180,5
|
|
20240214,101100,47424660,7200,7200,7200,7200,0
|
|
20240214,101000,47424660,7200,7200,7200,7200,0
|
|
20240214,100900,47424660,7200,7200,7200,7200,0
|
|
20240214,100800,47424660,7200,7190,7200,7190,4
|
|
20240214,100700,47395890,7190,7190,7190,7190,56
|
|
20240214,100600,46993250,7200,7200,7200,7200,0
|
|
20240214,100500,46993250,7200,7200,7200,7200,0
|
|
20240214,100400,46993250,7200,7200,7200,7200,0
|
|
20240214,100300,46993250,7200,7170,7200,7170,59
|
|
20240214,100200,46570190,7170,7170,7170,7170,9
|
|
20240214,100100,46505660,7160,7180,7180,7160,297
|
|
20240214,100000,44375720,7180,7190,7190,7180,518
|
|
20240214,095900,40655720,7200,7200,7200,7200,1
|
|
20240214,095800,40648520,7170,7180,7180,7170,500
|
|
20240214,095700,37060110,7190,7190,7190,7190,6
|
|
20240214,095600,37016970,7200,7200,7200,7200,12
|
|
20240214,095500,36930570,7200,7200,7200,7200,45
|
|
20240214,095400,36606570,7190,7190,7190,7190,0
|
|
20240214,095300,36606570,7190,7190,7190,7190,0
|
|
20240214,095200,36606570,7190,7190,7190,7190,5
|
|
20240214,095100,36570620,7190,7190,7190,7190,222
|
|
20240214,095000,34974440,7190,7190,7190,7170,167
|
|
20240214,094900,33775530,7170,7170,7170,7170,0
|
|
20240214,094800,33775530,7170,7170,7170,7170,0
|
|
20240214,094700,33775530,7170,7170,7170,7170,0
|
|
20240214,094600,33775530,7170,7170,7170,7170,0
|
|
20240214,094500,33775530,7170,7170,7170,7170,0
|
|
20240214,094400,33775530,7170,7170,7170,7170,0
|
|
20240214,094300,33775530,7170,7180,7190,7170,105
|
|
20240214,094200,33021700,7180,7180,7180,7180,0
|
|
20240214,094100,33021700,7180,7180,7180,7180,3
|
|
20240214,094000,33000160,7190,7190,7190,7190,8
|
|
20240214,093900,32942640,7190,7190,7190,7190,1
|
|
20240214,093800,32935450,7180,7170,7180,7170,19
|
|
20240214,093700,32799040,7170,7170,7170,7170,0
|
|
20240214,093600,32799040,7170,7160,7170,7160,56
|
|
20240214,093500,32398070,7150,7160,7160,7150,104
|
|
20240214,093400,31654420,7170,7170,7170,7160,617
|
|
20240214,093300,27231260,7170,7190,7190,7170,573
|
|
20240214,093200,23116980,7190,7230,7260,7190,349
|
|
20240214,093100,20592120,7190,7190,7190,7190,101
|
|
20240214,093000,19865930,7200,7200,7200,7200,0
|
|
20240214,092900,19865930,7200,7200,7200,7200,0
|
|
20240214,092800,19865930,7200,7200,7200,7200,100
|
|
20240214,092700,19145930,7280,7200,7280,7200,390
|
|
20240214,092600,16317180,7190,7190,7190,7190,0
|
|
20240214,092500,16317180,7190,7210,7210,7190,195
|
|
20240214,092400,14914310,7210,7210,7210,7210,0
|
|
20240214,092300,14914310,7210,7210,7210,7210,11
|
|
20240214,092200,14835000,7270,7260,7270,7260,30
|
|
20240214,092100,14617100,7210,7230,7280,7210,12
|
|
20240214,092000,14530310,7220,7210,7220,7210,177
|
|
20240214,091900,13254040,7220,7290,7290,7220,142
|
|
20240214,091800,12227530,7300,7300,7300,7300,20
|
|
20240214,091700,12081530,7300,7260,7300,7260,300
|
|
20240214,091600,9897970,7280,7280,7280,7280,3
|
|
20240214,091500,9876130,7200,7200,7200,7190,165
|
|
20240214,091400,8688230,7300,7210,7300,7210,300
|
|
20240214,091300,6513560,7170,7170,7170,7170,0
|
|
20240214,091200,6513560,7170,7170,7170,7170,32
|
|
20240214,091100,6284120,7210,7210,7210,7210,1
|
|
20240214,091000,6276910,7160,7160,7160,7160,0
|
|
20240214,090900,6276910,7160,7160,7160,7160,0
|
|
20240214,090800,6276910,7160,7190,7190,7160,363
|
|
20240214,090700,3673090,7180,7180,7180,7180,0
|
|
20240214,090600,3673090,7180,7180,7180,7180,0
|
|
20240214,090500,3673090,7180,7180,7180,7180,100
|
|
20240214,090400,2955090,7190,7190,7190,7190,0
|
|
20240214,090300,2955090,7190,7190,7190,7190,0
|
|
20240214,090200,2955090,7190,7190,7190,7190,125
|
|
20240214,090100,2056340,7190,7190,7190,7190,0
|
|
20240214,090000,2056340,7190,7190,7190,7190,286
|