590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,184600,9111849550,14910,14910,14910,14910,0
|
|
20240214,184500,9111849550,14910,14910,14910,14910,0
|
|
20240214,184400,9111849550,14910,14910,14910,14910,0
|
|
20240214,184300,9111849550,14910,14910,14910,14910,0
|
|
20240214,184200,9111849550,14910,14910,14910,14910,0
|
|
20240214,184100,9111849550,14910,14910,14910,14910,0
|
|
20240214,184000,9111849550,14910,14910,14910,14910,0
|
|
20240214,183900,9111849550,14910,14910,14910,14910,0
|
|
20240214,183800,9111849550,14910,14910,14910,14910,0
|
|
20240214,183700,9111849550,14910,14910,14910,14910,0
|
|
20240214,183600,9111849550,14910,14910,14910,14910,0
|
|
20240214,183500,9111849550,14910,14910,14910,14910,0
|
|
20240214,183400,9111849550,14910,14910,14910,14910,0
|
|
20240214,183300,9111849550,14910,14910,14910,14910,0
|
|
20240214,183200,9111849550,14910,14910,14910,14910,0
|
|
20240214,183100,9111849550,14910,14910,14910,14910,0
|
|
20240214,183000,9111849550,14910,14910,14910,14910,0
|
|
20240214,182900,9111849550,14910,14910,14910,14910,0
|
|
20240214,182800,9111849550,14910,14910,14910,14910,0
|
|
20240214,182700,9111849550,14910,14910,14910,14910,0
|
|
20240214,182600,9111849550,14910,14910,14910,14910,0
|
|
20240214,182500,9111849550,14910,14910,14910,14910,0
|
|
20240214,182400,9111849550,14910,14910,14910,14910,0
|
|
20240214,182300,9111849550,14910,14910,14910,14910,0
|
|
20240214,182200,9111849550,14910,14910,14910,14910,0
|
|
20240214,182100,9111849550,14910,14910,14910,14910,0
|
|
20240214,182000,9111849550,14910,14910,14910,14910,0
|
|
20240214,181900,9111849550,14910,14910,14910,14910,0
|
|
20240214,181800,9111849550,14910,14910,14910,14910,0
|
|
20240214,181700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,181600,9111849550,14910,14910,14910,14910,0
|
|
20240214,181500,9111849550,14910,14910,14910,14910,0
|
|
20240214,181400,9111849550,14910,14910,14910,14910,0
|
|
20240214,181300,9111849550,14910,14910,14910,14910,0
|
|
20240214,181200,9111849550,14910,14910,14910,14910,0
|
|
20240214,181100,9111849550,14910,14910,14910,14910,0
|
|
20240214,181000,9111849550,14910,14910,14910,14910,0
|
|
20240214,180900,9111849550,14910,14910,14910,14910,0
|
|
20240214,180800,9111849550,14910,14910,14910,14910,0
|
|
20240214,180700,9111849550,14910,14910,14910,14910,0
|
|
20240214,180600,9111849550,14910,14910,14910,14910,0
|
|
20240214,180500,9111849550,14910,14910,14910,14910,0
|
|
20240214,180400,9111849550,14910,14910,14910,14910,0
|
|
20240214,180300,9111849550,14910,14910,14910,14910,0
|
|
20240214,180200,9111849550,14910,14910,14910,14910,0
|
|
20240214,180100,9111849550,14910,14910,14910,14910,0
|
|
20240214,180000,9111849550,14910,14910,14910,14910,0
|
|
20240214,175900,9111849550,14910,14910,14910,14910,0
|
|
20240214,175800,9111849550,14910,14910,14910,14910,0
|
|
20240214,175700,9111849550,14910,14910,14910,14910,0
|
|
20240214,175600,9111849550,14910,14910,14910,14910,0
|
|
20240214,175500,9111849550,14910,14910,14910,14910,0
|
|
20240214,175400,9111849550,14910,14910,14910,14910,0
|
|
20240214,175300,9111849550,14910,14910,14910,14910,0
|
|
20240214,175200,9111849550,14910,14910,14910,14910,0
|
|
20240214,175100,9111849550,14910,14910,14910,14910,0
|
|
20240214,175000,9111849550,14910,14910,14910,14910,0
|
|
20240214,174900,9111849550,14910,14910,14910,14910,0
|
|
20240214,174800,9111849550,14910,14910,14910,14910,0
|
|
20240214,174700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,174600,9111849550,14910,14910,14910,14910,0
|
|
20240214,174500,9111849550,14910,14910,14910,14910,0
|
|
20240214,174400,9111849550,14910,14910,14910,14910,0
|
|
20240214,174300,9111849550,14910,14910,14910,14910,0
|
|
20240214,174200,9111849550,14910,14910,14910,14910,0
|
|
20240214,174100,9111849550,14910,14910,14910,14910,0
|
|
20240214,174000,9111849550,14910,14910,14910,14910,0
|
|
20240214,173900,9111849550,14910,14910,14910,14910,0
|
|
20240214,173800,9111849550,14910,14910,14910,14910,0
|
|
20240214,173700,9111849550,14910,14910,14910,14910,0
|
|
20240214,173600,9111849550,14910,14910,14910,14910,0
|
|
20240214,173500,9111849550,14910,14910,14910,14910,0
|
|
20240214,173400,9111849550,14910,14910,14910,14910,0
|
|
20240214,173300,9111849550,14910,14910,14910,14910,0
|
|
20240214,173200,9111849550,14910,14910,14910,14910,0
|
|
20240214,173100,9111849550,14910,14910,14910,14910,0
|
|
20240214,173000,9111849550,14910,14910,14910,14910,0
|
|
20240214,172900,9111849550,14910,14910,14910,14910,0
|
|
20240214,172800,9111849550,14910,14910,14910,14910,0
|
|
20240214,172700,9111849550,14910,14910,14910,14910,0
|
|
20240214,172600,9111849550,14910,14910,14910,14910,0
|
|
20240214,172500,9111849550,14910,14910,14910,14910,0
|
|
20240214,172400,9111849550,14910,14910,14910,14910,0
|
|
20240214,172300,9111849550,14910,14910,14910,14910,0
|
|
20240214,172200,9111849550,14910,14910,14910,14910,0
|
|
20240214,172100,9111849550,14910,14910,14910,14910,0
|
|
20240214,172000,9111849550,14910,14910,14910,14910,0
|
|
20240214,171900,9111849550,14910,14910,14910,14910,0
|
|
20240214,171800,9111849550,14910,14910,14910,14910,0
|
|
20240214,171700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,171600,9111849550,14910,14910,14910,14910,0
|
|
20240214,171500,9111849550,14910,14910,14910,14910,0
|
|
20240214,171400,9111849550,14910,14910,14910,14910,0
|
|
20240214,171300,9111849550,14910,14910,14910,14910,0
|
|
20240214,171200,9111849550,14910,14910,14910,14910,0
|
|
20240214,171100,9111849550,14910,14910,14910,14910,0
|
|
20240214,171000,9111849550,14910,14910,14910,14910,0
|
|
20240214,170900,9111849550,14910,14910,14910,14910,0
|
|
20240214,170800,9111849550,14910,14910,14910,14910,0
|
|
20240214,170700,9111849550,14910,14910,14910,14910,0
|
|
20240214,170600,9111849550,14910,14910,14910,14910,0
|
|
20240214,170500,9111849550,14910,14910,14910,14910,0
|
|
20240214,170400,9111849550,14910,14910,14910,14910,0
|
|
20240214,170300,9111849550,14910,14910,14910,14910,0
|
|
20240214,170200,9111849550,14910,14910,14910,14910,0
|
|
20240214,170100,9111849550,14910,14910,14910,14910,0
|
|
20240214,170000,9111849550,14910,14910,14910,14910,0
|
|
20240214,165900,9111849550,14910,14910,14910,14910,0
|
|
20240214,165800,9111849550,14910,14910,14910,14910,0
|
|
20240214,165700,9111849550,14910,14910,14910,14910,0
|
|
20240214,165600,9111849550,14910,14910,14910,14910,0
|
|
20240214,165500,9111849550,14910,14910,14910,14910,0
|
|
20240214,165400,9111849550,14910,14910,14910,14910,0
|
|
20240214,165300,9111849550,14910,14910,14910,14910,0
|
|
20240214,165200,9111849550,14910,14910,14910,14910,0
|
|
20240214,165100,9111849550,14910,14910,14910,14910,0
|
|
20240214,165000,9111849550,14910,14910,14910,14910,0
|
|
20240214,164900,9111849550,14910,14910,14910,14910,0
|
|
20240214,164800,9111849550,14910,14910,14910,14910,0
|
|
20240214,164700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,164600,9111849550,14910,14910,14910,14910,0
|
|
20240214,164500,9111849550,14910,14910,14910,14910,0
|
|
20240214,164400,9111849550,14910,14910,14910,14910,0
|
|
20240214,164300,9111849550,14910,14910,14910,14910,0
|
|
20240214,164200,9111849550,14910,14910,14910,14910,0
|
|
20240214,164100,9111849550,14910,14910,14910,14910,0
|
|
20240214,164000,9111849550,14910,14910,14910,14910,0
|
|
20240214,163900,9111849550,14910,14910,14910,14910,0
|
|
20240214,163800,9111849550,14910,14910,14910,14910,0
|
|
20240214,163700,9111849550,14910,14910,14910,14910,0
|
|
20240214,163600,9111849550,14910,14910,14910,14910,0
|
|
20240214,163500,9111849550,14910,14910,14910,14910,0
|
|
20240214,163400,9111849550,14910,14910,14910,14910,0
|
|
20240214,163300,9111849550,14910,14910,14910,14910,0
|
|
20240214,163200,9111849550,14910,14910,14910,14910,0
|
|
20240214,163100,9111849550,14910,14910,14910,14910,0
|
|
20240214,163000,9111849550,14910,14910,14910,14910,0
|
|
20240214,162900,9111849550,14910,14910,14910,14910,0
|
|
20240214,162800,9111849550,14910,14910,14910,14910,0
|
|
20240214,162700,9111849550,14910,14910,14910,14910,0
|
|
20240214,162600,9111849550,14910,14910,14910,14910,0
|
|
20240214,162500,9111849550,14910,14910,14910,14910,0
|
|
20240214,162400,9111849550,14910,14910,14910,14910,0
|
|
20240214,162300,9111849550,14910,14910,14910,14910,0
|
|
20240214,162200,9111849550,14910,14910,14910,14910,0
|
|
20240214,162100,9111849550,14910,14910,14910,14910,0
|
|
20240214,162000,9111849550,14910,14910,14910,14910,0
|
|
20240214,161900,9111849550,14910,14910,14910,14910,0
|
|
20240214,161800,9111849550,14910,14910,14910,14910,0
|
|
20240214,161700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,161600,9111849550,14910,14910,14910,14910,0
|
|
20240214,161500,9111849550,14910,14910,14910,14910,0
|
|
20240214,161400,9111849550,14910,14910,14910,14910,0
|
|
20240214,161300,9111849550,14910,14910,14910,14910,0
|
|
20240214,161200,9111849550,14910,14910,14910,14910,0
|
|
20240214,161100,9111849550,14910,14910,14910,14910,0
|
|
20240214,161000,9111849550,14910,14910,14910,14910,0
|
|
20240214,160900,9111849550,14910,14910,14910,14910,0
|
|
20240214,160800,9111849550,14910,14910,14910,14910,0
|
|
20240214,160700,9111849550,14910,14910,14910,14910,0
|
|
20240214,160600,9111849550,14910,14910,14910,14910,0
|
|
20240214,160500,9111849550,14910,14910,14910,14910,0
|
|
20240214,160400,9111849550,14910,14910,14910,14910,0
|
|
20240214,160300,9111849550,14910,14910,14910,14910,0
|
|
20240214,160200,9111849550,14910,14910,14910,14910,0
|
|
20240214,160100,9111849550,14910,14910,14910,14910,0
|
|
20240214,160000,9111849550,14910,14910,14910,14910,0
|
|
20240214,155900,9111849550,14910,14910,14910,14910,0
|
|
20240214,155800,9111849550,14910,14910,14910,14910,0
|
|
20240214,155700,9111849550,14910,14910,14910,14910,0
|
|
20240214,155600,9111849550,14910,14910,14910,14910,0
|
|
20240214,155500,9111849550,14910,14910,14910,14910,0
|
|
20240214,155400,9111849550,14910,14910,14910,14910,0
|
|
20240214,155300,9111849550,14910,14910,14910,14910,0
|
|
20240214,155200,9111849550,14910,14910,14910,14910,0
|
|
20240214,155100,9111849550,14910,14910,14910,14910,0
|
|
20240214,155000,9111849550,14910,14910,14910,14910,0
|
|
20240214,154900,9111849550,14910,14910,14910,14910,0
|
|
20240214,154800,9111849550,14910,14910,14910,14910,0
|
|
20240214,154700,9111849550,14910,14910,14910,14910,23614
|
|
20240214,154600,9111849550,14910,14910,14910,14910,0
|
|
20240214,154500,9111849550,14910,14910,14910,14910,0
|
|
20240214,154400,9111849550,14910,14910,14910,14910,0
|
|
20240214,154300,9111849550,14910,14910,14910,14910,0
|
|
20240214,154200,9111849550,14910,14910,14910,14910,0
|
|
20240214,154100,9111849550,14910,14910,14910,14910,0
|
|
20240214,154000,9111849550,14910,14910,14910,14910,0
|
|
20240214,153900,9111849550,14910,14910,14910,14910,0
|
|
20240214,153800,9111849550,14910,14910,14910,14910,0
|
|
20240214,153700,9111849550,14910,14910,14910,14910,0
|
|
20240214,153600,9111849550,14910,14910,14910,14910,0
|
|
20240214,153500,9111849550,14910,14910,14910,14910,0
|
|
20240214,153400,9111849550,14910,14910,14910,14910,0
|
|
20240214,153300,9111849550,14910,14910,14910,14910,0
|
|
20240214,153200,9111849550,14910,14910,14910,14910,0
|
|
20240214,153100,9111849550,14910,14910,14910,14910,0
|
|
20240214,153000,9111849550,14910,14910,14910,14910,23614
|
|
20240214,152900,8759764810,14960,14960,14960,14960,0
|
|
20240214,152800,8759764810,14960,14960,14960,14960,0
|
|
20240214,152700,8759764810,14960,14960,14960,14960,0
|
|
20240214,152600,8759764810,14960,14960,14960,14960,0
|
|
20240214,152500,8759764810,14960,14960,14960,14960,0
|
|
20240214,152400,8759764810,14960,14960,14960,14960,0
|
|
20240214,152300,8759764810,14960,14960,14960,14960,0
|
|
20240214,152200,8759764810,14960,14960,14960,14960,0
|
|
20240214,152100,8759764810,14960,14960,14960,14960,0
|
|
20240214,152000,8759764810,14960,14960,14960,14960,0
|
|
20240214,151900,8759764810,14960,14960,14960,14950,1040
|
|
20240214,151800,8744209380,14960,14960,14960,14950,1016
|
|
20240214,151700,8729017340,14960,14960,14960,14950,836
|
|
20240214,151600,8716512870,14960,14960,14960,14950,764
|
|
20240214,151500,8705083450,14960,14950,14970,14950,951
|
|
20240214,151400,8690855590,14960,14950,14960,14940,673
|
|
20240214,151300,8680792970,14950,14930,14950,14930,2302
|
|
20240214,151200,8646411600,14930,14930,14940,14930,635
|
|
20240214,151100,8636925570,14930,14940,14950,14930,984
|
|
20240214,151000,8622223990,14940,14930,14950,14930,677
|
|
20240214,150900,8612107660,14940,14930,14940,14920,1471
|
|
20240214,150800,8590138840,14920,14910,14930,14910,3519
|
|
20240214,150700,8537627660,14910,14910,14920,14910,357
|
|
20240214,150600,8532304590,14910,14910,14910,14900,2488
|
|
20240214,150500,8495208880,14900,14910,14910,14900,109
|
|
20240214,150400,8493584570,14900,14900,14910,14900,1329
|
|
20240214,150300,8473770040,14910,14910,14910,14900,389
|
|
20240214,150200,8467970740,14900,14900,14910,14900,698
|
|
20240214,150100,8457565600,14900,14900,14910,14900,190
|
|
20240214,150000,8454733790,14900,14900,14910,14900,119
|
|
20240214,145900,8452960370,14900,14910,14910,14900,271
|
|
20240214,145800,8448921070,14910,14900,14910,14900,453
|
|
20240214,145700,8442169030,14900,14910,14910,14900,455
|
|
20240214,145600,8435386150,14900,14910,14920,14900,2635
|
|
20240214,145500,8396102010,14910,14910,14920,14910,130
|
|
20240214,145400,8394163650,14910,14910,14910,14910,511
|
|
20240214,145300,8386544640,14910,14900,14910,14900,1317
|
|
20240214,145200,8366913330,14910,14900,14910,14900,181
|
|
20240214,145100,8364216060,14900,14910,14910,14900,1273
|
|
20240214,145000,8345248030,14910,14890,14910,14890,810
|
|
20240214,144900,8333177820,14900,14890,14910,14890,878
|
|
20240214,144800,8320095820,14890,14890,14900,14890,270
|
|
20240214,144700,8316074280,14890,14890,14890,14880,2215
|
|
20240214,144600,8283094120,14880,14890,14890,14880,1181
|
|
20240214,144500,8265510640,14880,14880,14890,14880,666
|
|
20240214,144400,8255596510,14880,14880,14880,14880,1278
|
|
20240214,144300,8236579870,14880,14890,14890,14870,8381
|
|
20240214,144200,8111867520,14890,14920,14930,14880,24164
|
|
20240214,144100,7751705000,14920,14920,14930,14920,395
|
|
20240214,144000,7745811550,14930,14920,14930,14920,278
|
|
20240214,143900,7741662590,14920,14930,14930,14920,464
|
|
20240214,143800,7734736090,14930,14930,14930,14920,381
|
|
20240214,143700,7729049350,14930,14920,14940,14920,1611
|
|
20240214,143600,7704997420,14930,14940,14950,14920,3423
|
|
20240214,143500,7653885650,14940,14950,14950,14940,1818
|
|
20240214,143400,7626713720,14950,14960,14960,14950,1281
|
|
20240214,143300,7607552130,14950,14950,14960,14950,98
|
|
20240214,143200,7606086970,14960,14950,14960,14950,126
|
|
20240214,143100,7604203240,14950,14950,14970,14950,353
|
|
20240214,143000,7598922770,14960,14950,14960,14950,780
|
|
20240214,142900,7587255350,14950,14940,14950,14940,776
|
|
20240214,142800,7575655400,14950,14940,14950,14940,93
|
|
20240214,142700,7574265960,14940,14940,14940,14930,253
|
|
20240214,142600,7570486180,14930,14930,14940,14930,3464
|
|
20240214,142500,7518734840,14930,14930,14930,14930,341
|
|
20240214,142400,7513643710,14930,14930,14940,14920,492
|
|
20240214,142300,7506298140,14920,14920,14930,14920,697
|
|
20240214,142200,7495893000,14920,14930,14930,14920,301
|
|
20240214,142100,7491401870,14930,14930,14940,14920,1355
|
|
20240214,142000,7471172630,14920,14920,14930,14920,85
|
|
20240214,141900,7469904420,14920,14930,14930,14920,496
|
|
20240214,141800,7462500140,14930,14920,14930,14920,249
|
|
20240214,141700,7458783750,14930,14920,14930,14920,160
|
|
20240214,141600,7456396350,14920,14920,14930,14920,147
|
|
20240214,141500,7454202510,14920,14910,14940,14910,360
|
|
20240214,141400,7448829530,14910,14910,14930,14910,504
|
|
20240214,141300,7441308540,14920,14920,14920,14910,373
|
|
20240214,141200,7435743470,14920,14920,14920,14910,445
|
|
20240214,141100,7429104770,14910,14910,14930,14910,676
|
|
20240214,141000,7419019390,14910,14910,14920,14910,679
|
|
20240214,140900,7408895490,14910,14900,14910,14900,495
|
|
20240214,140800,7401518920,14910,14900,14910,14900,93
|
|
20240214,140700,7400133040,14900,14910,14910,14900,159
|
|
20240214,140600,7397763410,14910,14910,14910,14900,399
|
|
20240214,140500,7391814400,14910,14910,14920,14910,297
|
|
20240214,140400,7387386120,14920,14920,14920,14910,612
|
|
20240214,140300,7378259280,14910,14900,14910,14900,770
|
|
20240214,140200,7366779640,14900,14890,14900,14890,8265
|
|
20240214,140100,7243632280,14890,14890,14900,14890,226
|
|
20240214,140000,7240266770,14900,14920,14920,14890,15879
|
|
20240214,135900,7003660780,14910,14910,14920,14910,389
|
|
20240214,135800,6997857920,14910,14910,14910,14900,1024
|
|
20240214,135700,6982591640,14900,14920,14920,14900,3978
|
|
20240214,135600,6923262210,14930,14920,14930,14920,366
|
|
20240214,135500,6917799000,14930,14930,14930,14930,588
|
|
20240214,135400,6909020160,14940,14930,14940,14930,248
|
|
20240214,135300,6905316920,14940,14930,14940,14930,214
|
|
20240214,135200,6902120800,14930,14930,14940,14930,147
|
|
20240214,135100,6899926060,14930,14940,14950,14930,2068
|
|
20240214,135000,6869034210,14940,14940,14940,14930,289
|
|
20240214,134900,6864716660,14950,14940,14950,14940,360
|
|
20240214,134800,6859335610,14940,14930,14950,14930,205
|
|
20240214,134700,6856272440,14930,14910,14930,14910,797
|
|
20240214,134600,6844375600,14920,14910,14930,14900,395
|
|
20240214,134500,6838485830,14900,14910,14910,14900,995
|
|
20240214,134400,6823654880,14900,14880,14900,14870,4090
|
|
20240214,134300,6762720250,14880,14860,14900,14860,1532
|
|
20240214,134200,6739951240,14860,14900,14900,14850,21414
|
|
20240214,134100,6421494070,14890,14910,14920,14890,21745
|
|
20240214,134000,6097544950,14910,14920,14920,14900,8457
|
|
20240214,133900,5971459490,14920,14940,14940,14920,10939
|
|
20240214,133800,5808138520,14940,14940,14950,14940,426
|
|
20240214,133700,5801772880,14940,14940,14950,14940,1854
|
|
20240214,133600,5774070360,14940,14950,14950,14940,4969
|
|
20240214,133500,5699832800,14950,14950,14960,14940,1506
|
|
20240214,133400,5677320800,14950,14960,14960,14940,9011
|
|
20240214,133300,5542604430,14960,14970,14970,14960,2133
|
|
20240214,133200,5510694340,14970,14960,14970,14960,314
|
|
20240214,133100,5505995680,14970,14970,14970,14960,215
|
|
20240214,133000,5502777860,14960,14980,14980,14960,5804
|
|
20240214,132900,5415890400,14970,15000,15000,14970,4930
|
|
20240214,132800,5342017250,14990,14990,15000,14990,275
|
|
20240214,132700,5337894980,14990,15000,15000,14990,169
|
|
20240214,132600,5335360870,15000,14990,15000,14990,189
|
|
20240214,132500,5332527400,15000,15000,15010,15000,1525
|
|
20240214,132400,5309652100,15010,15000,15010,15000,183
|
|
20240214,132300,5306906740,15000,15000,15000,15000,475
|
|
20240214,132200,5299781740,15000,15010,15010,15000,387
|
|
20240214,132100,5293973740,15010,15010,15010,15000,891
|
|
20240214,132000,5280601520,15000,15010,15010,15000,217
|
|
20240214,131900,5277346290,15000,15010,15010,15000,1623
|
|
20240214,131800,5252990020,15010,15020,15020,15010,229
|
|
20240214,131700,5249552680,15010,15010,15010,15010,42
|
|
20240214,131600,5248922260,15020,15020,15020,15020,1532
|
|
20240214,131500,5225911620,15020,15030,15030,15020,1799
|
|
20240214,131400,5198876650,15040,15040,15040,15040,35
|
|
20240214,131300,5198350250,15030,15040,15040,15030,143
|
|
20240214,131200,5196200060,15040,15040,15040,15040,36
|
|
20240214,131100,5195658620,15040,15030,15040,15030,74
|
|
20240214,131000,5194546300,15030,15030,15030,15030,4
|
|
20240214,130900,5194486180,15030,15020,15030,15020,470
|
|
20240214,130800,5187422100,15020,15020,15030,15020,86
|
|
20240214,130700,5186130340,15020,15040,15040,15020,76
|
|
20240214,130600,5184987480,15040,15030,15040,15030,533
|
|
20240214,130500,5176974590,15030,15040,15040,15030,138
|
|
20240214,130400,5174900430,15030,15030,15030,15030,75
|
|
20240214,130300,5173773180,15040,15040,15040,15040,332
|
|
20240214,130200,5168779900,15030,15030,15030,15030,158
|
|
20240214,130100,5166405160,15030,15030,15030,15030,3
|
|
20240214,130000,5166360070,15030,15030,15040,15020,572
|
|
20240214,125900,5157762380,15020,15020,15020,15020,0
|
|
20240214,125800,5157762380,15020,15030,15040,15020,291
|
|
20240214,125700,5153388000,15030,15030,15030,15030,160
|
|
20240214,125600,5150983200,15020,15030,15030,15020,218
|
|
20240214,125500,5147706730,15020,15030,15030,15020,206
|
|
20240214,125400,5144612020,15030,15030,15040,15030,174
|
|
20240214,125300,5141996300,15040,15030,15040,15030,727
|
|
20240214,125200,5131069240,15030,15030,15030,15030,8
|
|
20240214,125100,5130949000,15040,15030,15040,15030,41
|
|
20240214,125000,5130332370,15040,15040,15040,15040,613
|
|
20240214,124900,5121112850,15030,15040,15040,15020,613
|
|
20240214,124800,5111899540,15040,15040,15040,15040,87
|
|
20240214,124700,5110591060,15040,15040,15040,15040,360
|
|
20240214,124600,5105176660,15040,15040,15050,15040,296
|
|
20240214,124500,5100723020,15040,15040,15050,15040,63
|
|
20240214,124400,5099775480,15050,15050,15050,15040,400
|
|
20240214,124300,5093756480,15040,15050,15050,15040,719
|
|
20240214,124200,5082935540,15040,15040,15040,15040,449
|
|
20240214,124100,5076182580,15040,15050,15050,15040,370
|
|
20240214,124000,5070617530,15040,15050,15050,15040,94
|
|
20240214,123900,5069202900,15050,15050,15050,15040,1024
|
|
20240214,123800,5053791830,15040,15050,15050,15040,28
|
|
20240214,123700,5053370650,15040,15010,15040,15010,950
|
|
20240214,123600,5039092350,15010,14990,15010,14990,623
|
|
20240214,123500,5029744260,15010,15000,15010,14990,904
|
|
20240214,123400,5016184270,15000,14990,15000,14990,402
|
|
20240214,123300,5010156280,14990,14990,14990,14990,314
|
|
20240214,123200,5005449420,14990,14990,14990,14980,123
|
|
20240214,123100,5003605750,14990,14990,14990,14980,47
|
|
20240214,123000,5002901290,14990,14990,14990,14980,608
|
|
20240214,122900,4993787380,14990,14990,14990,14990,112
|
|
20240214,122800,4992108500,14980,14970,14980,14970,797
|
|
20240214,122700,4980169690,14980,14980,14980,14980,1562
|
|
20240214,122600,4956770930,14980,14980,14980,14970,178
|
|
20240214,122500,4954105960,14980,14970,14980,14970,1017
|
|
20240214,122400,4938881310,14980,14980,14980,14970,1962
|
|
20240214,122300,4909491060,14990,14980,14990,14980,70
|
|
20240214,122200,4908442340,14980,14980,14980,14980,1041
|
|
20240214,122100,4892848160,14990,14980,14990,14980,179
|
|
20240214,122000,4890166240,14990,14980,14990,14980,148
|
|
20240214,121900,4887947940,14990,14980,14990,14980,42
|
|
20240214,121800,4887318770,14990,14990,14990,14980,13
|
|
20240214,121700,4887124000,14990,14990,14990,14980,1494
|
|
20240214,121600,4864742090,14990,14990,15000,14980,1437
|
|
20240214,121500,4843198830,14990,14990,14990,14980,405
|
|
20240214,121400,4837129190,14990,14990,14990,14990,24
|
|
20240214,121300,4836769430,14990,14990,15000,14990,170
|
|
20240214,121200,4834220770,14990,15000,15000,14990,310
|
|
20240214,121100,4829573750,14990,14990,14990,14980,835
|
|
20240214,121000,4817057110,14990,14990,15000,14990,81
|
|
20240214,120900,4815842590,14990,15000,15000,14990,67
|
|
20240214,120800,4814838250,14990,14990,14990,14990,712
|
|
20240214,120700,4804165370,14990,14990,14990,14990,850
|
|
20240214,120600,4791423870,14980,14970,14980,14970,899
|
|
20240214,120500,4777956890,14970,14980,14980,14970,347
|
|
20240214,120400,4772759230,14980,14970,14980,14970,38
|
|
20240214,120300,4772190300,14970,14970,14980,14970,216
|
|
20240214,120200,4768956740,14970,14970,14980,14970,2219
|
|
20240214,120100,4735718230,14980,14980,14980,14970,253
|
|
20240214,120000,4731929060,14980,14970,14980,14970,2795
|
|
20240214,115900,4690087600,14970,14980,14990,14970,2840
|
|
20240214,115800,4647544780,14980,14990,14990,14980,33
|
|
20240214,115700,4647050130,14990,14990,14990,14990,1543
|
|
20240214,115600,4623920560,14990,14990,15000,14990,680
|
|
20240214,115500,4613726360,14990,15000,15000,14990,263
|
|
20240214,115400,4609783940,14990,15000,15000,14990,699
|
|
20240214,115300,4599303460,15000,14990,15000,14990,117
|
|
20240214,115200,4597548680,15000,14990,15000,14990,82
|
|
20240214,115100,4596319090,15000,14990,15000,14990,129
|
|
20240214,115000,4594385330,15000,14990,15000,14990,88
|
|
20240214,114900,4593065830,14990,15000,15000,14990,322
|
|
20240214,114800,4588236010,14990,14990,15000,14990,46
|
|
20240214,114700,4587546260,14990,14990,14990,14980,839
|
|
20240214,114600,4574970640,14990,14990,14990,14980,1409
|
|
20240214,114500,4553849740,15000,15000,15000,14990,416
|
|
20240214,114400,4547611450,15000,14990,15000,14990,9
|
|
20240214,114300,4547476490,15000,14990,15000,14980,84
|
|
20240214,114200,4546217300,14990,14990,15000,14990,2671
|
|
20240214,114100,4506164960,14980,14980,14990,14980,316
|
|
20240214,114000,4501428180,14980,14980,14980,14970,1645
|
|
20240214,113900,4476786440,14970,14980,14980,14970,66
|
|
20240214,113800,4475798290,14970,14970,14970,14970,42
|
|
20240214,113700,4475169550,14980,14970,14980,14970,67
|
|
20240214,113600,4474166510,14980,14970,14980,14970,124
|
|
20240214,113500,4472309560,14970,14970,14970,14970,0
|
|
20240214,113400,4472309560,14970,14970,14970,14960,899
|
|
20240214,113300,4458851960,14960,14970,14970,14960,783
|
|
20240214,113200,4447131220,14970,14970,14970,14970,108
|
|
20240214,113100,4445514460,14970,14970,14970,14970,12
|
|
20240214,113000,4445334820,14970,14970,14980,14970,16
|
|
20240214,112900,4445095290,14970,14970,14970,14970,51
|
|
20240214,112800,4444331820,14970,14970,14970,14970,2
|
|
20240214,112700,4444301880,14970,14970,14980,14970,320
|
|
20240214,112600,4439511460,14970,14970,14970,14970,9
|
|
20240214,112500,4439376730,14980,14970,14980,14970,3472
|
|
20240214,112400,4387370530,14980,14970,14980,14970,586
|
|
20240214,112300,4378598090,14970,14960,14970,14960,2882
|
|
20240214,112200,4335464900,14960,14960,14960,14950,387
|
|
20240214,112100,4329675400,14960,14950,14960,14950,4
|
|
20240214,112000,4329615580,14950,14940,14950,14940,286
|
|
20240214,111900,4325339900,14940,14960,14960,14940,1055
|
|
20240214,111800,4309572020,14960,14950,14960,14950,86
|
|
20240214,111700,4308286080,14940,14950,14960,14940,236
|
|
20240214,111600,4304757650,14950,14960,14960,14950,364
|
|
20240214,111500,4299315740,14950,14960,14960,14950,164
|
|
20240214,111400,4296862350,14960,14950,14960,14940,682
|
|
20240214,111300,4286669820,14950,14960,14960,14940,217
|
|
20240214,111200,4283425590,14950,14940,14950,14940,612
|
|
20240214,111100,4274278340,14940,14930,14950,14930,1327
|
|
20240214,111000,4254450070,14930,14930,14930,14930,509
|
|
20240214,110900,4246850700,14930,14930,14930,14910,1904
|
|
20240214,110800,4218446890,14930,14930,14940,14930,1126
|
|
20240214,110700,4201629020,14930,14930,14940,14930,1388
|
|
20240214,110600,4180906020,14930,14930,14940,14910,580
|
|
20240214,110500,4172243340,14940,14910,14940,14900,2734
|
|
20240214,110400,4131432920,14920,14910,14930,14910,665
|
|
20240214,110300,4121512730,14930,14930,14930,14900,5931
|
|
20240214,110200,4033018510,14940,14930,14940,14930,216
|
|
20240214,110100,4029793560,14920,14910,14920,14910,686
|
|
20240214,110000,4019560350,14910,14900,14910,14890,810
|
|
20240214,105900,4007487240,14900,14890,14900,14880,472
|
|
20240214,105800,4000454820,14890,14880,14890,14880,3091
|
|
20240214,105700,3954453370,14870,14880,14880,14860,3237
|
|
20240214,105600,3906322100,14870,14890,14890,14860,3325
|
|
20240214,105500,3856864100,14890,14910,14920,14890,6029
|
|
20240214,105400,3767015980,14920,14930,14930,14910,5038
|
|
20240214,105300,3691867840,14930,14940,14950,14930,3734
|
|
20240214,105200,3636105350,14940,14930,14940,14930,822
|
|
20240214,105100,3623824790,14940,14960,14970,14930,11202
|
|
20240214,105000,3456320320,14970,15010,15010,14960,22188
|
|
20240214,104900,3123804370,15010,15040,15040,15000,18764
|
|
20240214,104800,2841959900,15040,15040,15050,15030,129
|
|
20240214,104700,2840020630,15050,15040,15050,15030,4199
|
|
20240214,104600,2776867090,15050,15050,15050,15040,1215
|
|
20240214,104500,2758581820,15060,15050,15060,15050,154
|
|
20240214,104400,2756264110,15060,15060,15060,15040,441
|
|
20240214,104300,2749625660,15070,15070,15070,15060,544
|
|
20240214,104200,2741427600,15070,15080,15080,15070,103
|
|
20240214,104100,2739874370,15080,15090,15090,15080,236
|
|
20240214,104000,2736315460,15080,15060,15080,15060,380
|
|
20240214,103900,2730588810,15060,15090,15090,15060,1367
|
|
20240214,103800,2709984720,15090,15090,15090,15080,381
|
|
20240214,103700,2704235440,15080,15080,15090,15080,185
|
|
20240214,103600,2701444890,15080,15070,15080,15070,203
|
|
20240214,103500,2698385470,15060,15060,15060,15060,16
|
|
20240214,103400,2698144510,15060,15050,15060,15040,394
|
|
20240214,103300,2692213790,15050,15050,15050,15050,120
|
|
20240214,103200,2690407790,15050,15040,15060,15040,1679
|
|
20240214,103100,2665142880,15030,15030,15030,15030,0
|
|
20240214,103000,2665142880,15030,15040,15040,15030,473
|
|
20240214,102900,2658031370,15040,15010,15040,15000,1823
|
|
20240214,102800,2630644900,15010,15000,15020,15000,235
|
|
20240214,102700,2627119260,15000,15000,15010,15000,657
|
|
20240214,102600,2617261200,15010,15010,15010,15000,960
|
|
20240214,102500,2602854210,15010,15010,15010,15010,1035
|
|
20240214,102400,2587318860,15000,15000,15010,15000,984
|
|
20240214,102300,2572549550,15010,15010,15010,15000,1101
|
|
20240214,102200,2556026660,15010,15000,15010,15000,1372
|
|
20240214,102100,2535440630,15000,15000,15010,15000,1136
|
|
20240214,102000,2518400430,15020,15030,15030,15000,15101
|
|
20240214,101900,2291628520,15020,15020,15030,15020,1382
|
|
20240214,101800,2270868530,15030,15030,15030,15020,1661
|
|
20240214,101700,2245906940,15040,15030,15040,15030,104
|
|
20240214,101600,2244343700,15030,15020,15030,15020,1279
|
|
20240214,101500,2225121360,15030,15030,15040,15030,1340
|
|
20240214,101400,2204981150,15040,15030,15040,15030,1356
|
|
20240214,101300,2184590050,15030,15030,15040,15030,1108
|
|
20240214,101200,2167936800,15040,15040,15040,15030,264
|
|
20240214,101100,2163968010,15030,15030,15040,15030,496
|
|
20240214,101000,2156513030,15030,15030,15040,15030,285
|
|
20240214,100900,2152229220,15030,15040,15050,15030,2492
|
|
20240214,100800,2114741680,15050,15040,15050,15040,250
|
|
20240214,100700,2110981660,15040,15030,15050,15030,2119
|
|
20240214,100600,2079106890,15030,15030,15040,15030,548
|
|
20240214,100500,2070868300,15030,15010,15030,15010,464
|
|
20240214,100400,2063898470,15020,15020,15020,15010,728
|
|
20240214,100300,2052967670,15010,15000,15020,15000,2465
|
|
20240214,100200,2015970610,15010,15010,15010,15000,1084
|
|
20240214,100100,1999703870,15000,15050,15050,15000,10811
|
|
20240214,100000,1837309230,15050,15060,15070,15040,16268
|
|
20240214,095900,1592471860,15060,15080,15080,15060,2871
|
|
20240214,095800,1549204090,15070,15080,15080,15070,3525
|
|
20240214,095700,1496053000,15080,15100,15100,15080,398
|
|
20240214,095600,1490049290,15090,15080,15090,15080,415
|
|
20240214,095500,1483787290,15090,15090,15090,15090,125
|
|
20240214,095400,1481901040,15090,15090,15090,15080,752
|
|
20240214,095300,1470556620,15080,15090,15090,15070,460
|
|
20240214,095200,1463619930,15080,15080,15090,15080,866
|
|
20240214,095100,1450560630,15080,15070,15080,15070,441
|
|
20240214,095000,1443912730,15070,15060,15070,15060,643
|
|
20240214,094900,1434226880,15050,15060,15060,15050,3658
|
|
20240214,094800,1379164880,15060,15060,15070,15050,701
|
|
20240214,094700,1368610040,15060,15080,15090,15050,15363
|
|
20240214,094600,1137161210,15080,15090,15090,15080,930
|
|
20240214,094500,1123129130,15090,15080,15100,15080,958
|
|
20240214,094400,1108675010,15090,15090,15090,15080,628
|
|
20240214,094300,1099200750,15090,15080,15100,15080,1004
|
|
20240214,094200,1084054230,15080,15090,15100,15080,1890
|
|
20240214,094100,1055538090,15100,15100,15100,15090,3443
|
|
20240214,094000,1003553890,15100,15130,15130,15100,2115
|
|
20240214,093900,971602180,15130,15110,15130,15110,1824
|
|
20240214,093800,944015230,15120,15110,15120,15110,1052
|
|
20240214,093700,928117880,15110,15120,15130,15110,828
|
|
20240214,093600,915597450,15120,15110,15150,15100,989
|
|
20240214,093500,900653170,15110,15140,15140,15110,7774
|
|
20240214,093400,783054360,15140,15150,15160,15130,10674
|
|
20240214,093300,621357910,15150,15160,15160,15150,44
|
|
20240214,093200,620691140,15160,15150,15160,15150,401
|
|
20240214,093100,614614930,15160,15160,15160,15150,332
|
|
20240214,093000,609584570,15160,15160,15160,15150,405
|
|
20240214,092900,603447990,15160,15160,15160,15150,499
|
|
20240214,092800,595883330,15160,15180,15190,15150,1305
|
|
20240214,092700,576095670,15170,15190,15200,15170,5802
|
|
20240214,092600,487988160,15190,15210,15210,15190,513
|
|
20240214,092500,480191240,15210,15230,15230,15210,660
|
|
20240214,092400,470146290,15220,15200,15220,15200,1461
|
|
20240214,092300,447917090,15200,15210,15210,15190,1523
|
|
20240214,092200,424763340,15200,15210,15210,15200,2246
|
|
20240214,092100,390608440,15200,15210,15210,15200,735
|
|
20240214,092000,379431100,15200,15210,15210,15200,674
|
|
20240214,091900,369179620,15210,15180,15210,15170,1310
|
|
20240214,091800,349277710,15180,15170,15180,15170,58
|
|
20240214,091700,348397840,15170,15160,15170,15160,308
|
|
20240214,091600,343725500,15160,15170,15180,15160,513
|
|
20240214,091500,335941330,15160,15140,15160,15140,1561
|
|
20240214,091400,312284670,15140,15130,15140,15130,279
|
|
20240214,091300,308060620,15130,15150,15150,15130,837
|
|
20240214,091200,295388590,15150,15150,15150,15140,1168
|
|
20240214,091100,277695440,15150,15180,15180,15140,1711
|
|
20240214,091000,251760390,15160,15170,15180,15160,387
|
|
20240214,090900,245889070,15170,15140,15180,15110,2463
|
|
20240214,090800,208562110,15110,15110,15130,15110,936
|
|
20240214,090700,194405540,15110,15110,15110,15100,609
|
|
20240214,090600,185203620,15110,15140,15140,15100,183
|
|
20240214,090500,182437170,15130,15100,15140,15100,427
|
|
20240214,090400,175980950,15100,15090,15100,15090,644
|
|
20240214,090300,166262390,15090,15140,15150,15090,1563
|
|
20240214,090200,142662350,15140,15080,15140,15080,1487
|
|
20240214,090100,120197170,15080,15090,15100,15070,2705
|
|
20240214,090000,79408660,15080,15080,15140,15070,5259
|