619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191600,154217180,8200,8200,8200,8200,519
|
|
20240214,191500,154217180,8200,8200,8200,8200,0
|
|
20240214,191400,154217180,8200,8200,8200,8200,0
|
|
20240214,191300,154217180,8200,8200,8200,8200,0
|
|
20240214,191200,154217180,8200,8200,8200,8200,0
|
|
20240214,191100,154217180,8200,8200,8200,8200,0
|
|
20240214,191000,154217180,8200,8200,8200,8200,0
|
|
20240214,190900,154217180,8200,8200,8200,8200,0
|
|
20240214,190800,154217180,8200,8200,8200,8200,0
|
|
20240214,190700,154217180,8200,8200,8200,8200,0
|
|
20240214,190600,154217180,8200,8200,8200,8200,0
|
|
20240214,190500,154217180,8200,8200,8200,8200,0
|
|
20240214,190400,154217180,8200,8200,8200,8200,0
|
|
20240214,190300,154217180,8200,8200,8200,8200,0
|
|
20240214,190200,154217180,8200,8200,8200,8200,0
|
|
20240214,190100,154217180,8200,8200,8200,8200,0
|
|
20240214,190000,154217180,8200,8200,8200,8200,0
|
|
20240214,185900,154217180,8200,8200,8200,8200,0
|
|
20240214,185800,154217180,8200,8200,8200,8200,0
|
|
20240214,185700,154217180,8200,8200,8200,8200,0
|
|
20240214,185600,154217180,8200,8200,8200,8200,0
|
|
20240214,185500,154217180,8200,8200,8200,8200,0
|
|
20240214,185400,154217180,8200,8200,8200,8200,0
|
|
20240214,185300,154217180,8200,8200,8200,8200,0
|
|
20240214,185200,154217180,8200,8200,8200,8200,0
|
|
20240214,185100,154217180,8200,8200,8200,8200,0
|
|
20240214,185000,154217180,8200,8200,8200,8200,0
|
|
20240214,184900,154217180,8200,8200,8200,8200,0
|
|
20240214,184800,154217180,8200,8200,8200,8200,0
|
|
20240214,184700,154217180,8200,8200,8200,8200,0
|
|
20240214,184600,154217180,8200,8200,8200,8200,519
|
|
20240214,184500,154217180,8200,8200,8200,8200,0
|
|
20240214,184400,154217180,8200,8200,8200,8200,0
|
|
20240214,184300,154217180,8200,8200,8200,8200,0
|
|
20240214,184200,154217180,8200,8200,8200,8200,0
|
|
20240214,184100,154217180,8200,8200,8200,8200,0
|
|
20240214,184000,154217180,8200,8200,8200,8200,0
|
|
20240214,183900,154217180,8200,8200,8200,8200,0
|
|
20240214,183800,154217180,8200,8200,8200,8200,0
|
|
20240214,183700,154217180,8200,8200,8200,8200,0
|
|
20240214,183600,154217180,8200,8200,8200,8200,0
|
|
20240214,183500,154217180,8200,8200,8200,8200,0
|
|
20240214,183400,154217180,8200,8200,8200,8200,0
|
|
20240214,183300,154217180,8200,8200,8200,8200,0
|
|
20240214,183200,154217180,8200,8200,8200,8200,0
|
|
20240214,183100,154217180,8200,8200,8200,8200,0
|
|
20240214,183000,154217180,8200,8200,8200,8200,0
|
|
20240214,182900,154217180,8200,8200,8200,8200,0
|
|
20240214,182800,154217180,8200,8200,8200,8200,0
|
|
20240214,182700,154217180,8200,8200,8200,8200,0
|
|
20240214,182600,154217180,8200,8200,8200,8200,0
|
|
20240214,182500,154217180,8200,8200,8200,8200,0
|
|
20240214,182400,154217180,8200,8200,8200,8200,0
|
|
20240214,182300,154217180,8200,8200,8200,8200,0
|
|
20240214,182200,154217180,8200,8200,8200,8200,0
|
|
20240214,182100,154217180,8200,8200,8200,8200,0
|
|
20240214,182000,154217180,8200,8200,8200,8200,0
|
|
20240214,181900,154217180,8200,8200,8200,8200,0
|
|
20240214,181800,154217180,8200,8200,8200,8200,0
|
|
20240214,181700,154217180,8200,8200,8200,8200,0
|
|
20240214,181600,154217180,8200,8200,8200,8200,519
|
|
20240214,181500,154217180,8200,8200,8200,8200,0
|
|
20240214,181400,154217180,8200,8200,8200,8200,0
|
|
20240214,181300,154217180,8200,8200,8200,8200,0
|
|
20240214,181200,154217180,8200,8200,8200,8200,0
|
|
20240214,181100,154217180,8200,8200,8200,8200,0
|
|
20240214,181000,154217180,8200,8200,8200,8200,0
|
|
20240214,180900,154217180,8200,8200,8200,8200,0
|
|
20240214,180800,154217180,8200,8200,8200,8200,0
|
|
20240214,180700,154217180,8200,8200,8200,8200,0
|
|
20240214,180600,154217180,8200,8200,8200,8200,0
|
|
20240214,180500,154217180,8200,8200,8200,8200,0
|
|
20240214,180400,154217180,8200,8200,8200,8200,0
|
|
20240214,180300,154217180,8200,8200,8200,8200,0
|
|
20240214,180200,154217180,8200,8200,8200,8200,0
|
|
20240214,180100,154217180,8200,8200,8200,8200,0
|
|
20240214,180000,154217180,8200,8200,8200,8200,0
|
|
20240214,175900,154217180,8200,8200,8200,8200,0
|
|
20240214,175800,154217180,8200,8200,8200,8200,0
|
|
20240214,175700,154217180,8200,8200,8200,8200,0
|
|
20240214,175600,154217180,8200,8200,8200,8200,0
|
|
20240214,175500,154217180,8200,8200,8200,8200,0
|
|
20240214,175400,154217180,8200,8200,8200,8200,0
|
|
20240214,175300,154217180,8200,8200,8200,8200,0
|
|
20240214,175200,154217180,8200,8200,8200,8200,0
|
|
20240214,175100,154217180,8200,8200,8200,8200,0
|
|
20240214,175000,154217180,8200,8200,8200,8200,0
|
|
20240214,174900,154217180,8200,8200,8200,8200,0
|
|
20240214,174800,154217180,8200,8200,8200,8200,0
|
|
20240214,174700,154217180,8200,8200,8200,8200,0
|
|
20240214,174600,154217180,8200,8200,8200,8200,519
|
|
20240214,174500,154217180,8200,8200,8200,8200,0
|
|
20240214,174400,154217180,8200,8200,8200,8200,0
|
|
20240214,174300,154217180,8200,8200,8200,8200,0
|
|
20240214,174200,154217180,8200,8200,8200,8200,0
|
|
20240214,174100,154217180,8200,8200,8200,8200,0
|
|
20240214,174000,154217180,8200,8200,8200,8200,0
|
|
20240214,173900,154217180,8200,8200,8200,8200,0
|
|
20240214,173800,154217180,8200,8200,8200,8200,0
|
|
20240214,173700,154217180,8200,8200,8200,8200,0
|
|
20240214,173600,154217180,8200,8200,8200,8200,0
|
|
20240214,173500,154217180,8200,8200,8200,8200,0
|
|
20240214,173400,154217180,8200,8200,8200,8200,0
|
|
20240214,173300,154217180,8200,8200,8200,8200,0
|
|
20240214,173200,154217180,8200,8200,8200,8200,0
|
|
20240214,173100,154217180,8200,8200,8200,8200,0
|
|
20240214,173000,154217180,8200,8200,8200,8200,0
|
|
20240214,172900,154217180,8200,8200,8200,8200,0
|
|
20240214,172800,154217180,8200,8200,8200,8200,0
|
|
20240214,172700,154217180,8200,8200,8200,8200,0
|
|
20240214,172600,154217180,8200,8200,8200,8200,0
|
|
20240214,172500,154217180,8200,8200,8200,8200,0
|
|
20240214,172400,154217180,8200,8200,8200,8200,0
|
|
20240214,172300,154217180,8200,8200,8200,8200,0
|
|
20240214,172200,154217180,8200,8200,8200,8200,0
|
|
20240214,172100,154217180,8200,8200,8200,8200,0
|
|
20240214,172000,154217180,8200,8200,8200,8200,0
|
|
20240214,171900,154217180,8200,8200,8200,8200,0
|
|
20240214,171800,154217180,8200,8200,8200,8200,0
|
|
20240214,171700,154217180,8200,8200,8200,8200,0
|
|
20240214,171600,154217180,8200,8200,8200,8200,519
|
|
20240214,171500,154217180,8200,8200,8200,8200,0
|
|
20240214,171400,154217180,8200,8200,8200,8200,0
|
|
20240214,171300,154217180,8200,8200,8200,8200,0
|
|
20240214,171200,154217180,8200,8200,8200,8200,0
|
|
20240214,171100,154217180,8200,8200,8200,8200,0
|
|
20240214,171000,154217180,8200,8200,8200,8200,0
|
|
20240214,170900,154217180,8200,8200,8200,8200,0
|
|
20240214,170800,154217180,8200,8200,8200,8200,0
|
|
20240214,170700,154217180,8200,8200,8200,8200,0
|
|
20240214,170600,154217180,8200,8200,8200,8200,0
|
|
20240214,170500,154217180,8200,8200,8200,8200,0
|
|
20240214,170400,154217180,8200,8200,8200,8200,0
|
|
20240214,170300,154217180,8200,8200,8200,8200,0
|
|
20240214,170200,154217180,8200,8200,8200,8200,0
|
|
20240214,170100,154217180,8200,8200,8200,8200,0
|
|
20240214,170000,154217180,8200,8200,8200,8200,0
|
|
20240214,165900,154217180,8200,8200,8200,8200,0
|
|
20240214,165800,154217180,8200,8200,8200,8200,0
|
|
20240214,165700,154217180,8200,8200,8200,8200,0
|
|
20240214,165600,154217180,8200,8200,8200,8200,0
|
|
20240214,165500,154217180,8200,8200,8200,8200,0
|
|
20240214,165400,154217180,8200,8200,8200,8200,0
|
|
20240214,165300,154217180,8200,8200,8200,8200,0
|
|
20240214,165200,154217180,8200,8200,8200,8200,0
|
|
20240214,165100,154217180,8200,8200,8200,8200,0
|
|
20240214,165000,154217180,8200,8200,8200,8200,0
|
|
20240214,164900,154217180,8200,8200,8200,8200,0
|
|
20240214,164800,154217180,8200,8200,8200,8200,0
|
|
20240214,164700,154217180,8200,8200,8200,8200,0
|
|
20240214,164600,154217180,8200,8200,8200,8200,519
|
|
20240214,164500,154217180,8200,8200,8200,8200,0
|
|
20240214,164400,154217180,8200,8200,8200,8200,0
|
|
20240214,164300,154217180,8200,8200,8200,8200,0
|
|
20240214,164200,154217180,8200,8200,8200,8200,0
|
|
20240214,164100,154217180,8200,8200,8200,8200,0
|
|
20240214,164000,154217180,8200,8200,8200,8200,0
|
|
20240214,163900,154217180,8200,8200,8200,8200,0
|
|
20240214,163800,154217180,8200,8200,8200,8200,0
|
|
20240214,163700,154217180,8200,8200,8200,8200,0
|
|
20240214,163600,154217180,8200,8200,8200,8200,0
|
|
20240214,163500,154217180,8200,8200,8200,8200,0
|
|
20240214,163400,154217180,8200,8200,8200,8200,0
|
|
20240214,163300,154217180,8200,8200,8200,8200,0
|
|
20240214,163200,154217180,8200,8200,8200,8200,0
|
|
20240214,163100,154217180,8200,8200,8200,8200,0
|
|
20240214,163000,154217180,8200,8200,8200,8200,0
|
|
20240214,162900,154217180,8200,8200,8200,8200,0
|
|
20240214,162800,154217180,8200,8200,8200,8200,0
|
|
20240214,162700,154217180,8200,8200,8200,8200,0
|
|
20240214,162600,154217180,8200,8200,8200,8200,0
|
|
20240214,162500,154217180,8200,8200,8200,8200,0
|
|
20240214,162400,154217180,8200,8200,8200,8200,0
|
|
20240214,162300,154217180,8200,8200,8200,8200,0
|
|
20240214,162200,154217180,8200,8200,8200,8200,0
|
|
20240214,162100,154217180,8200,8200,8200,8200,0
|
|
20240214,162000,154217180,8200,8200,8200,8200,0
|
|
20240214,161900,154217180,8200,8200,8200,8200,0
|
|
20240214,161800,154217180,8200,8200,8200,8200,0
|
|
20240214,161700,154217180,8200,8200,8200,8200,0
|
|
20240214,161600,154217180,8200,8200,8200,8200,519
|
|
20240214,161500,154217180,8200,8200,8200,8200,0
|
|
20240214,161400,154217180,8200,8200,8200,8200,0
|
|
20240214,161300,154217180,8200,8200,8200,8200,0
|
|
20240214,161200,154217180,8200,8200,8200,8200,0
|
|
20240214,161100,154217180,8200,8200,8200,8200,0
|
|
20240214,161000,154217180,8200,8200,8200,8200,0
|
|
20240214,160900,154217180,8200,8200,8200,8200,0
|
|
20240214,160800,154217180,8200,8200,8200,8200,0
|
|
20240214,160700,154217180,8200,8200,8200,8200,0
|
|
20240214,160600,154217180,8200,8200,8200,8200,0
|
|
20240214,160500,154217180,8200,8200,8200,8200,0
|
|
20240214,160400,154217180,8200,8200,8200,8200,0
|
|
20240214,160300,154217180,8200,8200,8200,8200,0
|
|
20240214,160200,154217180,8200,8200,8200,8200,0
|
|
20240214,160100,154217180,8200,8200,8200,8200,0
|
|
20240214,160000,154217180,8200,8200,8200,8200,0
|
|
20240214,155900,154217180,8200,8200,8200,8200,0
|
|
20240214,155800,154217180,8200,8200,8200,8200,0
|
|
20240214,155700,154217180,8200,8200,8200,8200,0
|
|
20240214,155600,154217180,8200,8200,8200,8200,0
|
|
20240214,155500,154217180,8200,8200,8200,8200,0
|
|
20240214,155400,154217180,8200,8200,8200,8200,0
|
|
20240214,155300,154217180,8200,8200,8200,8200,0
|
|
20240214,155200,154217180,8200,8200,8200,8200,0
|
|
20240214,155100,154217180,8200,8200,8200,8200,0
|
|
20240214,155000,154217180,8200,8200,8200,8200,0
|
|
20240214,154900,154217180,8200,8200,8200,8200,0
|
|
20240214,154800,154217180,8200,8200,8200,8200,0
|
|
20240214,154700,154217180,8200,8200,8200,8200,0
|
|
20240214,154600,154217180,8200,8200,8200,8200,519
|
|
20240214,154500,154217180,8200,8200,8200,8200,0
|
|
20240214,154400,154217180,8200,8200,8200,8200,0
|
|
20240214,154300,154217180,8200,8200,8200,8200,0
|
|
20240214,154200,154217180,8200,8200,8200,8200,0
|
|
20240214,154100,154217180,8200,8200,8200,8200,0
|
|
20240214,154000,154217180,8200,8200,8200,8200,0
|
|
20240214,153900,154217180,8200,8200,8200,8200,0
|
|
20240214,153800,154217180,8200,8200,8200,8200,0
|
|
20240214,153700,154217180,8200,8200,8200,8200,0
|
|
20240214,153600,154217180,8200,8200,8200,8200,0
|
|
20240214,153500,154217180,8200,8200,8200,8200,0
|
|
20240214,153400,154217180,8200,8200,8200,8200,0
|
|
20240214,153300,154217180,8200,8200,8200,8200,0
|
|
20240214,153200,154217180,8200,8200,8200,8200,0
|
|
20240214,153100,154217180,8200,8200,8200,8200,0
|
|
20240214,153000,154217180,8200,8200,8200,8200,519
|
|
20240214,152900,149961380,8210,8210,8210,8210,0
|
|
20240214,152800,149961380,8210,8210,8210,8210,0
|
|
20240214,152700,149961380,8210,8210,8210,8210,0
|
|
20240214,152600,149961380,8210,8210,8210,8210,0
|
|
20240214,152500,149961380,8210,8210,8210,8210,0
|
|
20240214,152400,149961380,8210,8210,8210,8210,0
|
|
20240214,152300,149961380,8210,8210,8210,8210,0
|
|
20240214,152200,149961380,8210,8210,8210,8210,0
|
|
20240214,152100,149961380,8210,8210,8210,8210,0
|
|
20240214,152000,149961380,8210,8210,8210,8210,0
|
|
20240214,151900,149961380,8210,8210,8210,8210,5
|
|
20240214,151800,149920330,8170,8170,8170,8170,447
|
|
20240214,151700,146268340,8170,8170,8170,8170,1188
|
|
20240214,151600,136562380,8210,8210,8210,8180,1363
|
|
20240214,151500,125407010,8210,8210,8210,8210,0
|
|
20240214,151400,125407010,8210,8210,8210,8210,0
|
|
20240214,151300,125407010,8210,8210,8210,8210,1
|
|
20240214,151200,125398800,8190,8190,8190,8190,0
|
|
20240214,151100,125398800,8190,8190,8190,8190,57
|
|
20240214,151000,124931970,8190,8190,8190,8190,142
|
|
20240214,150900,123768990,8200,8210,8210,8200,324
|
|
20240214,150800,121109190,8210,8210,8210,8210,37
|
|
20240214,150700,120805420,8210,8210,8210,8210,160
|
|
20240214,150600,119491820,8210,8210,8210,8210,4
|
|
20240214,150500,119458980,8210,8210,8210,8210,0
|
|
20240214,150400,119458980,8210,8210,8210,8210,5
|
|
20240214,150300,119417930,8200,8200,8200,8200,0
|
|
20240214,150200,119417930,8200,8200,8200,8200,0
|
|
20240214,150100,119417930,8200,8200,8200,8200,787
|
|
20240214,150000,112964530,8210,8210,8210,8210,0
|
|
20240214,145900,112964530,8210,8210,8210,8210,6
|
|
20240214,145800,112915270,8220,8220,8220,8220,0
|
|
20240214,145700,112915270,8220,8220,8220,8220,0
|
|
20240214,145600,112915270,8220,8220,8220,8220,13
|
|
20240214,145500,112808410,8210,8210,8210,8210,0
|
|
20240214,145400,112808410,8210,8210,8210,8210,0
|
|
20240214,145300,112808410,8210,8210,8210,8210,48
|
|
20240214,145200,112414330,8220,8220,8220,8220,0
|
|
20240214,145100,112414330,8220,8220,8220,8220,30
|
|
20240214,145000,112167730,8220,8220,8220,8220,3
|
|
20240214,144900,112143070,8220,8220,8220,8220,0
|
|
20240214,144800,112143070,8220,8220,8220,8220,0
|
|
20240214,144700,112143070,8220,8220,8220,8220,0
|
|
20240214,144600,112143070,8220,8220,8220,8220,0
|
|
20240214,144500,112143070,8220,8220,8220,8220,10
|
|
20240214,144400,112060870,8240,8240,8240,8240,1
|
|
20240214,144300,112052630,8220,8220,8220,8220,0
|
|
20240214,144200,112052630,8220,8220,8220,8220,1
|
|
20240214,144100,112044410,8240,8240,8240,8240,0
|
|
20240214,144000,112044410,8240,8240,8240,8240,0
|
|
20240214,143900,112044410,8240,8240,8240,8240,0
|
|
20240214,143800,112044410,8240,8240,8240,8230,30
|
|
20240214,143700,111797310,8230,8230,8230,8230,10
|
|
20240214,143600,111715010,8210,8210,8210,8210,0
|
|
20240214,143500,111715010,8210,8220,8220,8210,60
|
|
20240214,143400,111222400,8220,8220,8220,8220,4
|
|
20240214,143300,111189520,8220,8220,8220,8220,5
|
|
20240214,143200,111148420,8220,8220,8220,8220,135
|
|
20240214,143100,110038720,8220,8220,8220,8220,0
|
|
20240214,143000,110038720,8220,8220,8220,8220,20
|
|
20240214,142900,109874320,8220,8220,8220,8220,0
|
|
20240214,142800,109874320,8220,8220,8220,8220,100
|
|
20240214,142700,109052320,8220,8220,8220,8220,0
|
|
20240214,142600,109052320,8220,8220,8220,8220,0
|
|
20240214,142500,109052320,8220,8220,8220,8220,0
|
|
20240214,142400,109052320,8220,8220,8220,8220,18
|
|
20240214,142300,108904360,8210,8220,8220,8210,1733
|
|
20240214,142200,94662160,8220,8230,8230,8220,25
|
|
20240214,142100,94456560,8230,8230,8230,8230,0
|
|
20240214,142000,94456560,8230,8230,8230,8230,1
|
|
20240214,141900,94448330,8230,8230,8230,8230,10
|
|
20240214,141800,94366030,8240,8240,8240,8240,0
|
|
20240214,141700,94366030,8240,8240,8240,8240,0
|
|
20240214,141600,94366030,8240,8240,8240,8240,0
|
|
20240214,141500,94366030,8240,8240,8240,8240,0
|
|
20240214,141400,94366030,8240,8240,8240,8240,0
|
|
20240214,141300,94366030,8240,8240,8240,8240,0
|
|
20240214,141200,94366030,8240,8240,8240,8240,0
|
|
20240214,141100,94366030,8240,8240,8240,8240,0
|
|
20240214,141000,94366030,8240,8240,8240,8240,1
|
|
20240214,140900,94357790,8240,8240,8240,8240,1
|
|
20240214,140800,94349550,8220,8220,8220,8220,0
|
|
20240214,140700,94349550,8220,8220,8220,8220,0
|
|
20240214,140600,94349550,8220,8220,8220,8220,0
|
|
20240214,140500,94349550,8220,8220,8220,8220,0
|
|
20240214,140400,94349550,8220,8220,8220,8220,300
|
|
20240214,140300,91883550,8220,8220,8220,8220,0
|
|
20240214,140200,91883550,8220,8240,8240,8220,101
|
|
20240214,140100,91053190,8240,8240,8240,8240,0
|
|
20240214,140000,91053190,8240,8240,8240,8240,0
|
|
20240214,135900,91053190,8240,8240,8240,8240,0
|
|
20240214,135800,91053190,8240,8240,8240,8240,0
|
|
20240214,135700,91053190,8240,8240,8240,8240,0
|
|
20240214,135600,91053190,8240,8240,8240,8240,0
|
|
20240214,135500,91053190,8240,8240,8240,8240,1
|
|
20240214,135400,91044950,8230,8230,8230,8230,1
|
|
20240214,135300,91036720,8220,8220,8220,8220,0
|
|
20240214,135200,91036720,8220,8220,8220,8220,0
|
|
20240214,135100,91036720,8220,8220,8220,8220,421
|
|
20240214,135000,87576100,8230,8230,8230,8230,274
|
|
20240214,134900,85321080,8230,8250,8250,8230,2400
|
|
20240214,134800,65552940,8260,8260,8260,8260,0
|
|
20240214,134700,65552940,8260,8260,8260,8260,8
|
|
20240214,134600,65486860,8260,8260,8260,8260,100
|
|
20240214,134500,64660860,8260,8260,8260,8260,10
|
|
20240214,134400,64578260,8260,8260,8260,8260,50
|
|
20240214,134300,64165260,8260,8260,8260,8260,10
|
|
20240214,134200,64082660,8260,8260,8260,8260,3
|
|
20240214,134100,64057880,8260,8270,8270,8260,593
|
|
20240214,134000,59154240,8280,8280,8280,8280,0
|
|
20240214,133900,59154240,8280,8280,8280,8280,0
|
|
20240214,133800,59154240,8280,8280,8280,8280,10
|
|
20240214,133700,59071440,8280,8280,8280,8280,0
|
|
20240214,133600,59071440,8280,8280,8280,8280,10
|
|
20240214,133500,58988640,8270,8270,8270,8270,0
|
|
20240214,133400,58988640,8270,8270,8270,8270,0
|
|
20240214,133300,58988640,8270,8270,8270,8270,0
|
|
20240214,133200,58988640,8270,8270,8270,8270,4
|
|
20240214,133100,58955560,8270,8270,8270,8270,0
|
|
20240214,133000,58955560,8270,8270,8270,8270,0
|
|
20240214,132900,58955560,8270,8270,8270,8270,0
|
|
20240214,132800,58955560,8270,8270,8270,8270,0
|
|
20240214,132700,58955560,8270,8270,8270,8270,0
|
|
20240214,132600,58955560,8270,8270,8270,8270,0
|
|
20240214,132500,58955560,8270,8270,8270,8270,0
|
|
20240214,132400,58955560,8270,8270,8270,8270,0
|
|
20240214,132300,58955560,8270,8270,8270,8270,0
|
|
20240214,132200,58955560,8270,8270,8270,8270,0
|
|
20240214,132100,58955560,8270,8270,8270,8270,0
|
|
20240214,132000,58955560,8270,8270,8270,8270,9
|
|
20240214,131900,58881130,8270,8270,8270,8270,20
|
|
20240214,131800,58715730,8260,8260,8260,8260,0
|
|
20240214,131700,58715730,8260,8260,8260,8260,0
|
|
20240214,131600,58715730,8260,8260,8260,8260,0
|
|
20240214,131500,58715730,8260,8260,8260,8260,0
|
|
20240214,131400,58715730,8260,8260,8260,8260,340
|
|
20240214,131300,55907330,8260,8260,8260,8260,0
|
|
20240214,131200,55907330,8260,8260,8260,8260,0
|
|
20240214,131100,55907330,8260,8260,8260,8260,0
|
|
20240214,131000,55907330,8260,8260,8260,8260,0
|
|
20240214,130900,55907330,8260,8260,8260,8260,0
|
|
20240214,130800,55907330,8260,8260,8260,8260,0
|
|
20240214,130700,55907330,8260,8260,8260,8260,1
|
|
20240214,130600,55899070,8260,8270,8270,8260,276
|
|
20240214,130500,53618960,8270,8270,8270,8270,0
|
|
20240214,130400,53618960,8270,8270,8270,8270,0
|
|
20240214,130300,53618960,8270,8270,8270,8270,0
|
|
20240214,130200,53618960,8270,8270,8270,8270,1
|
|
20240214,130100,53610690,8270,8270,8270,8270,0
|
|
20240214,130000,53610690,8270,8270,8270,8270,0
|
|
20240214,125900,53610690,8270,8270,8270,8270,1
|
|
20240214,125800,53602420,8260,8260,8260,8260,1
|
|
20240214,125700,53594160,8260,8260,8260,8260,1
|
|
20240214,125600,53585900,8260,8260,8260,8260,0
|
|
20240214,125500,53585900,8260,8260,8260,8260,289
|
|
20240214,125400,51198760,8260,8260,8260,8260,0
|
|
20240214,125300,51198760,8260,8260,8260,8260,0
|
|
20240214,125200,51198760,8260,8260,8260,8260,0
|
|
20240214,125100,51198760,8260,8260,8260,8260,19
|
|
20240214,125000,51041820,8260,8260,8260,8260,0
|
|
20240214,124900,51041820,8260,8260,8260,8260,0
|
|
20240214,124800,51041820,8260,8260,8260,8260,0
|
|
20240214,124700,51041820,8260,8260,8260,8260,0
|
|
20240214,124600,51041820,8260,8260,8260,8260,1
|
|
20240214,124500,51033560,8260,8260,8260,8260,0
|
|
20240214,124400,51033560,8260,8260,8260,8260,0
|
|
20240214,124300,51033560,8260,8260,8260,8260,17
|
|
20240214,124200,50893140,8260,8260,8260,8260,0
|
|
20240214,124100,50893140,8260,8260,8260,8260,0
|
|
20240214,124000,50893140,8260,8260,8260,8260,0
|
|
20240214,123900,50893140,8260,8260,8260,8260,0
|
|
20240214,123800,50893140,8260,8260,8260,8260,0
|
|
20240214,123700,50893140,8260,8260,8260,8260,0
|
|
20240214,123600,50893140,8260,8260,8260,8260,0
|
|
20240214,123500,50893140,8260,8260,8260,8260,0
|
|
20240214,123400,50893140,8260,8260,8260,8260,0
|
|
20240214,123300,50893140,8260,8260,8260,8260,10
|
|
20240214,123200,50810540,8260,8260,8260,8260,0
|
|
20240214,123100,50810540,8260,8260,8260,8260,0
|
|
20240214,123000,50810540,8260,8260,8260,8260,0
|
|
20240214,122900,50810540,8260,8260,8260,8260,0
|
|
20240214,122800,50810540,8260,8260,8260,8260,0
|
|
20240214,122700,50810540,8260,8260,8260,8260,0
|
|
20240214,122600,50810540,8260,8260,8260,8260,0
|
|
20240214,122500,50810540,8260,8260,8260,8260,0
|
|
20240214,122400,50810540,8260,8260,8260,8260,0
|
|
20240214,122300,50810540,8260,8260,8260,8260,0
|
|
20240214,122200,50810540,8260,8260,8260,8260,0
|
|
20240214,122100,50810540,8260,8260,8260,8260,20
|
|
20240214,122000,50645340,8240,8250,8250,8240,20
|
|
20240214,121900,50480370,8250,8250,8250,8250,0
|
|
20240214,121800,50480370,8250,8250,8250,8250,0
|
|
20240214,121700,50480370,8250,8250,8250,8250,4
|
|
20240214,121600,50447370,8260,8260,8260,8260,0
|
|
20240214,121500,50447370,8260,8260,8260,8260,0
|
|
20240214,121400,50447370,8260,8260,8260,8260,0
|
|
20240214,121300,50447370,8260,8260,8260,8260,0
|
|
20240214,121200,50447370,8260,8260,8260,8260,0
|
|
20240214,121100,50447370,8260,8260,8260,8260,0
|
|
20240214,121000,50447370,8260,8260,8260,8260,10
|
|
20240214,120900,50364770,8280,8280,8280,8280,0
|
|
20240214,120800,50364770,8280,8280,8280,8280,0
|
|
20240214,120700,50364770,8280,8280,8280,8280,0
|
|
20240214,120600,50364770,8280,8280,8280,8280,0
|
|
20240214,120500,50364770,8280,8280,8280,8280,0
|
|
20240214,120400,50364770,8280,8280,8280,8280,0
|
|
20240214,120300,50364770,8280,8250,8280,8250,17
|
|
20240214,120200,50224490,8250,8250,8250,8250,0
|
|
20240214,120100,50224490,8250,8250,8250,8250,5
|
|
20240214,120000,50183240,8250,8250,8250,8250,0
|
|
20240214,115900,50183240,8250,8250,8250,8250,0
|
|
20240214,115800,50183240,8250,8250,8250,8240,301
|
|
20240214,115700,47702480,8250,8250,8250,8250,0
|
|
20240214,115600,47702480,8250,8250,8250,8250,0
|
|
20240214,115500,47702480,8250,8250,8250,8250,0
|
|
20240214,115400,47702480,8250,8250,8250,8250,0
|
|
20240214,115300,47702480,8250,8250,8250,8250,56
|
|
20240214,115200,47240480,8260,8260,8260,8260,51
|
|
20240214,115100,46819220,8270,8270,8270,8270,0
|
|
20240214,115000,46819220,8270,8270,8270,8270,1
|
|
20240214,114900,46810950,8270,8270,8270,8270,0
|
|
20240214,114800,46810950,8270,8270,8270,8270,0
|
|
20240214,114700,46810950,8270,8270,8270,8270,11
|
|
20240214,114600,46719980,8280,8280,8280,8280,0
|
|
20240214,114500,46719980,8280,8280,8280,8280,0
|
|
20240214,114400,46719980,8280,8280,8280,8280,0
|
|
20240214,114300,46719980,8280,8280,8280,8280,0
|
|
20240214,114200,46719980,8280,8280,8280,8280,0
|
|
20240214,114100,46719980,8280,8280,8280,8280,0
|
|
20240214,114000,46719980,8280,8280,8280,8280,0
|
|
20240214,113900,46719980,8280,8280,8280,8280,0
|
|
20240214,113800,46719980,8280,8280,8280,8280,0
|
|
20240214,113700,46719980,8280,8280,8280,8280,0
|
|
20240214,113600,46719980,8280,8280,8280,8280,0
|
|
20240214,113500,46719980,8280,8280,8280,8280,1
|
|
20240214,113400,46711700,8280,8280,8280,8280,0
|
|
20240214,113300,46711700,8280,8280,8280,8280,0
|
|
20240214,113200,46711700,8280,8280,8280,8280,0
|
|
20240214,113100,46711700,8280,8280,8280,8280,0
|
|
20240214,113000,46711700,8280,8280,8280,8280,0
|
|
20240214,112900,46711700,8280,8280,8280,8280,0
|
|
20240214,112800,46711700,8280,8280,8280,8280,0
|
|
20240214,112700,46711700,8280,8280,8280,8280,0
|
|
20240214,112600,46711700,8280,8280,8280,8280,0
|
|
20240214,112500,46711700,8280,8280,8280,8280,5
|
|
20240214,112400,46670300,8290,8290,8290,8290,0
|
|
20240214,112300,46670300,8290,8290,8290,8290,0
|
|
20240214,112200,46670300,8290,8290,8290,8290,0
|
|
20240214,112100,46670300,8290,8290,8290,8290,0
|
|
20240214,112000,46670300,8290,8290,8290,8290,1
|
|
20240214,111900,46662010,8290,8290,8290,8290,0
|
|
20240214,111800,46662010,8290,8280,8290,8280,10
|
|
20240214,111700,46579160,8290,8290,8290,8290,0
|
|
20240214,111600,46579160,8290,8290,8290,8290,0
|
|
20240214,111500,46579160,8290,8290,8290,8290,0
|
|
20240214,111400,46579160,8290,8290,8290,8290,0
|
|
20240214,111300,46579160,8290,8290,8290,8290,0
|
|
20240214,111200,46579160,8290,8290,8290,8290,0
|
|
20240214,111100,46579160,8290,8290,8290,8290,0
|
|
20240214,111000,46579160,8290,8290,8290,8290,0
|
|
20240214,110900,46579160,8290,8290,8290,8290,0
|
|
20240214,110800,46579160,8290,8270,8290,8270,1000
|
|
20240214,110700,38290000,8290,8290,8290,8290,0
|
|
20240214,110600,38290000,8290,8290,8290,8290,0
|
|
20240214,110500,38290000,8290,8290,8290,8290,0
|
|
20240214,110400,38290000,8290,8290,8290,8290,0
|
|
20240214,110300,38290000,8290,8290,8290,8290,0
|
|
20240214,110200,38290000,8290,8290,8290,8290,0
|
|
20240214,110100,38290000,8290,8230,8290,8230,11
|
|
20240214,110000,38199410,8230,8230,8230,8230,0
|
|
20240214,105900,38199410,8230,8230,8230,8230,7
|
|
20240214,105800,38141800,8230,8230,8230,8230,0
|
|
20240214,105700,38141800,8230,8280,8290,8230,510
|
|
20240214,105600,33941320,8280,8280,8280,8230,510
|
|
20240214,105500,29739740,8280,8280,8280,8280,0
|
|
20240214,105400,29739740,8280,8280,8280,8280,0
|
|
20240214,105300,29739740,8280,8280,8280,8280,16
|
|
20240214,105200,29607260,8280,8280,8280,8280,0
|
|
20240214,105100,29607260,8280,8280,8280,8280,0
|
|
20240214,105000,29607260,8280,8280,8280,8280,0
|
|
20240214,104900,29607260,8280,8280,8280,8280,1
|
|
20240214,104800,29598980,8240,8240,8240,8240,0
|
|
20240214,104700,29598980,8240,8240,8240,8240,0
|
|
20240214,104600,29598980,8240,8240,8240,8240,0
|
|
20240214,104500,29598980,8240,8240,8240,8240,0
|
|
20240214,104400,29598980,8240,8250,8250,8240,33
|
|
20240214,104300,29326960,8250,8250,8250,8250,50
|
|
20240214,104200,28914460,8280,8280,8280,8280,3
|
|
20240214,104100,28889620,8290,8290,8290,8290,0
|
|
20240214,104000,28889620,8290,8290,8290,8290,0
|
|
20240214,103900,28889620,8290,8290,8290,8290,0
|
|
20240214,103800,28889620,8290,8290,8290,8290,0
|
|
20240214,103700,28889620,8290,8290,8290,8290,0
|
|
20240214,103600,28889620,8290,8290,8290,8290,0
|
|
20240214,103500,28889620,8290,8290,8290,8290,0
|
|
20240214,103400,28889620,8290,8290,8290,8290,10
|
|
20240214,103300,28806720,8290,8290,8290,8290,0
|
|
20240214,103200,28806720,8290,8290,8290,8290,20
|
|
20240214,103100,28640920,8290,8290,8290,8290,0
|
|
20240214,103000,28640920,8290,8290,8290,8290,0
|
|
20240214,102900,28640920,8290,8290,8290,8290,0
|
|
20240214,102800,28640920,8290,8280,8290,8280,50
|
|
20240214,102700,28226430,8300,8300,8300,8300,0
|
|
20240214,102600,28226430,8300,8300,8300,8300,0
|
|
20240214,102500,28226430,8300,8300,8300,8300,0
|
|
20240214,102400,28226430,8300,8300,8300,8300,0
|
|
20240214,102300,28226430,8300,8300,8300,8300,0
|
|
20240214,102200,28226430,8300,8300,8300,8300,0
|
|
20240214,102100,28226430,8300,8300,8300,8300,0
|
|
20240214,102000,28226430,8300,8300,8300,8300,0
|
|
20240214,101900,28226430,8300,8300,8300,8300,0
|
|
20240214,101800,28226430,8300,8300,8300,8300,1
|
|
20240214,101700,28218130,8290,8290,8290,8290,1
|
|
20240214,101600,28209840,8250,8250,8250,8250,4
|
|
20240214,101500,28176840,8260,8260,8260,8260,0
|
|
20240214,101400,28176840,8260,8260,8260,8260,0
|
|
20240214,101300,28176840,8260,8250,8260,8250,209
|
|
20240214,101200,26450510,8240,8240,8240,8240,0
|
|
20240214,101100,26450510,8240,8230,8240,8230,735
|
|
20240214,101000,20398590,8230,8230,8230,8230,195
|
|
20240214,100900,18793740,8230,8230,8230,8230,0
|
|
20240214,100800,18793740,8230,8230,8230,8230,0
|
|
20240214,100700,18793740,8230,8230,8230,8230,0
|
|
20240214,100600,18793740,8230,8230,8230,8230,11
|
|
20240214,100500,18703210,8220,8220,8220,8220,0
|
|
20240214,100400,18703210,8220,8220,8220,8220,0
|
|
20240214,100300,18703210,8220,8220,8220,8220,0
|
|
20240214,100200,18703210,8220,8220,8220,8220,0
|
|
20240214,100100,18703210,8220,8220,8220,8220,0
|
|
20240214,100000,18703210,8220,8230,8230,8220,100
|
|
20240214,095900,17881120,8240,8240,8240,8240,1
|
|
20240214,095800,17872880,8240,8240,8240,8240,0
|
|
20240214,095700,17872880,8240,8230,8240,8230,255
|
|
20240214,095600,15771730,8240,8240,8240,8240,0
|
|
20240214,095500,15771730,8240,8240,8240,8240,0
|
|
20240214,095400,15771730,8240,8240,8240,8240,0
|
|
20240214,095300,15771730,8240,8240,8240,8240,0
|
|
20240214,095200,15771730,8240,8240,8240,8240,0
|
|
20240214,095100,15771730,8240,8240,8240,8240,1
|
|
20240214,095000,15763490,8220,8220,8220,8220,0
|
|
20240214,094900,15763490,8220,8220,8220,8220,0
|
|
20240214,094800,15763490,8220,8220,8220,8220,0
|
|
20240214,094700,15763490,8220,8220,8220,8220,0
|
|
20240214,094600,15763490,8220,8220,8220,8220,100
|
|
20240214,094500,14941490,8240,8240,8240,8240,0
|
|
20240214,094400,14941490,8240,8240,8240,8240,0
|
|
20240214,094300,14941490,8240,8240,8240,8240,0
|
|
20240214,094200,14941490,8240,8240,8240,8240,0
|
|
20240214,094100,14941490,8240,8240,8240,8240,0
|
|
20240214,094000,14941490,8240,8240,8240,8240,0
|
|
20240214,093900,14941490,8240,8240,8240,8240,1
|
|
20240214,093800,14933250,8240,8230,8240,8230,5
|
|
20240214,093700,14892080,8230,8230,8230,8230,0
|
|
20240214,093600,14892080,8230,8230,8230,8230,0
|
|
20240214,093500,14892080,8230,8230,8230,8230,0
|
|
20240214,093400,14892080,8230,8230,8230,8230,1
|
|
20240214,093300,14883850,8220,8220,8230,8220,25
|
|
20240214,093200,14678150,8220,8220,8220,8220,1
|
|
20240214,093100,14669930,8220,8220,8220,8220,128
|
|
20240214,093000,13617770,8220,8220,8220,8220,18
|
|
20240214,092900,13469810,8220,8230,8230,8220,33
|
|
20240214,092800,13198440,8230,8250,8250,8230,466
|
|
20240214,092700,9357770,8250,8260,8260,8250,417
|
|
20240214,092600,5913520,8260,8260,8260,8260,25
|
|
20240214,092500,5707020,8250,8250,8250,8250,1
|
|
20240214,092400,5698770,8250,8250,8250,8250,0
|
|
20240214,092300,5698770,8250,8250,8250,8250,36
|
|
20240214,092200,5401770,8240,8240,8240,8240,66
|
|
20240214,092100,4857930,8250,8250,8250,8250,0
|
|
20240214,092000,4857930,8250,8250,8250,8250,12
|
|
20240214,091900,4758930,8250,8250,8250,8250,142
|
|
20240214,091800,3587430,8250,8250,8250,8250,134
|
|
20240214,091700,2481930,8250,8250,8250,8250,2
|
|
20240214,091600,2465430,8250,8250,8250,8250,0
|
|
20240214,091500,2465430,8250,8250,8250,8250,51
|
|
20240214,091400,2044680,8270,8270,8270,8270,0
|
|
20240214,091300,2044680,8270,8270,8270,8270,0
|
|
20240214,091200,2044680,8270,8270,8270,8270,0
|
|
20240214,091100,2044680,8270,8270,8270,8270,1
|
|
20240214,091000,2036410,8270,8270,8270,8270,0
|
|
20240214,090900,2036410,8270,8270,8270,8270,0
|
|
20240214,090800,2036410,8270,8270,8270,8270,0
|
|
20240214,090700,2036410,8270,8270,8270,8270,9
|
|
20240214,090600,1961980,8270,8280,8280,8270,137
|
|
20240214,090500,828570,8300,8300,8300,8300,0
|
|
20240214,090400,828570,8300,8290,8300,8290,20
|
|
20240214,090300,662760,8280,8280,8280,8280,44
|
|
20240214,090200,298440,8290,8290,8290,8290,0
|
|
20240214,090100,298440,8290,8290,8290,8290,0
|
|
20240214,090000,298440,8290,8290,8290,8290,36
|