672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200900,294264290,10200,10200,10200,10200,50
|
|
20240214,200800,294264290,10200,10200,10200,10200,0
|
|
20240214,200700,294264290,10200,10200,10200,10200,0
|
|
20240214,200600,294264290,10200,10200,10200,10200,0
|
|
20240214,200500,294264290,10200,10200,10200,10200,0
|
|
20240214,200400,294264290,10200,10200,10200,10200,0
|
|
20240214,200300,294264290,10200,10200,10200,10200,0
|
|
20240214,200200,294264290,10200,10200,10200,10200,0
|
|
20240214,200100,294264290,10200,10200,10200,10200,0
|
|
20240214,200000,294264290,10200,10200,10200,10200,0
|
|
20240214,195900,294264290,10200,10200,10200,10200,0
|
|
20240214,195800,294264290,10200,10200,10200,10200,0
|
|
20240214,195700,294264290,10200,10200,10200,10200,0
|
|
20240214,195600,294264290,10200,10200,10200,10200,0
|
|
20240214,195500,294264290,10200,10200,10200,10200,0
|
|
20240214,195400,294264290,10200,10200,10200,10200,0
|
|
20240214,195300,294264290,10200,10200,10200,10200,0
|
|
20240214,195200,294264290,10200,10200,10200,10200,0
|
|
20240214,195100,294264290,10200,10200,10200,10200,0
|
|
20240214,195000,294264290,10200,10200,10200,10200,0
|
|
20240214,194900,294264290,10200,10200,10200,10200,0
|
|
20240214,194800,294264290,10200,10200,10200,10200,0
|
|
20240214,194700,294264290,10200,10200,10200,10200,0
|
|
20240214,194600,294264290,10200,10200,10200,10200,0
|
|
20240214,194500,294264290,10200,10200,10200,10200,0
|
|
20240214,194400,294264290,10200,10200,10200,10200,0
|
|
20240214,194300,294264290,10200,10200,10200,10200,0
|
|
20240214,194200,294264290,10200,10200,10200,10200,0
|
|
20240214,194100,294264290,10200,10200,10200,10200,0
|
|
20240214,194000,294264290,10200,10200,10200,10200,0
|
|
20240214,193900,294264290,10200,10200,10200,10200,50
|
|
20240214,193800,294264290,10200,10200,10200,10200,0
|
|
20240214,193700,294264290,10200,10200,10200,10200,0
|
|
20240214,193600,294264290,10200,10200,10200,10200,0
|
|
20240214,193500,294264290,10200,10200,10200,10200,0
|
|
20240214,193400,294264290,10200,10200,10200,10200,0
|
|
20240214,193300,294264290,10200,10200,10200,10200,0
|
|
20240214,193200,294264290,10200,10200,10200,10200,0
|
|
20240214,193100,294264290,10200,10200,10200,10200,0
|
|
20240214,193000,294264290,10200,10200,10200,10200,0
|
|
20240214,192900,294264290,10200,10200,10200,10200,0
|
|
20240214,192800,294264290,10200,10200,10200,10200,0
|
|
20240214,192700,294264290,10200,10200,10200,10200,0
|
|
20240214,192600,294264290,10200,10200,10200,10200,0
|
|
20240214,192500,294264290,10200,10200,10200,10200,0
|
|
20240214,192400,294264290,10200,10200,10200,10200,0
|
|
20240214,192300,294264290,10200,10200,10200,10200,0
|
|
20240214,192200,294264290,10200,10200,10200,10200,0
|
|
20240214,192100,294264290,10200,10200,10200,10200,0
|
|
20240214,192000,294264290,10200,10200,10200,10200,0
|
|
20240214,191900,294264290,10200,10200,10200,10200,0
|
|
20240214,191800,294264290,10200,10200,10200,10200,0
|
|
20240214,191700,294264290,10200,10200,10200,10200,0
|
|
20240214,191600,294264290,10200,10200,10200,10200,0
|
|
20240214,191500,294264290,10200,10200,10200,10200,0
|
|
20240214,191400,294264290,10200,10200,10200,10200,0
|
|
20240214,191300,294264290,10200,10200,10200,10200,0
|
|
20240214,191200,294264290,10200,10200,10200,10200,0
|
|
20240214,191100,294264290,10200,10200,10200,10200,0
|
|
20240214,191000,294264290,10200,10200,10200,10200,0
|
|
20240214,190900,294264290,10200,10200,10200,10200,50
|
|
20240214,190800,294264290,10200,10200,10200,10200,0
|
|
20240214,190700,294264290,10200,10200,10200,10200,0
|
|
20240214,190600,294264290,10200,10200,10200,10200,0
|
|
20240214,190500,294264290,10200,10200,10200,10200,0
|
|
20240214,190400,294264290,10200,10200,10200,10200,0
|
|
20240214,190300,294264290,10200,10200,10200,10200,0
|
|
20240214,190200,294264290,10200,10200,10200,10200,0
|
|
20240214,190100,294264290,10200,10200,10200,10200,0
|
|
20240214,190000,294264290,10200,10200,10200,10200,0
|
|
20240214,185900,294264290,10200,10200,10200,10200,0
|
|
20240214,185800,294264290,10200,10200,10200,10200,0
|
|
20240214,185700,294264290,10200,10200,10200,10200,0
|
|
20240214,185600,294264290,10200,10200,10200,10200,0
|
|
20240214,185500,294264290,10200,10200,10200,10200,0
|
|
20240214,185400,294264290,10200,10200,10200,10200,0
|
|
20240214,185300,294264290,10200,10200,10200,10200,0
|
|
20240214,185200,294264290,10200,10200,10200,10200,0
|
|
20240214,185100,294264290,10200,10200,10200,10200,0
|
|
20240214,185000,294264290,10200,10200,10200,10200,0
|
|
20240214,184900,294264290,10200,10200,10200,10200,0
|
|
20240214,184800,294264290,10200,10200,10200,10200,0
|
|
20240214,184700,294264290,10200,10200,10200,10200,0
|
|
20240214,184600,294264290,10200,10200,10200,10200,0
|
|
20240214,184500,294264290,10200,10200,10200,10200,0
|
|
20240214,184400,294264290,10200,10200,10200,10200,0
|
|
20240214,184300,294264290,10200,10200,10200,10200,0
|
|
20240214,184200,294264290,10200,10200,10200,10200,0
|
|
20240214,184100,294264290,10200,10200,10200,10200,0
|
|
20240214,184000,294264290,10200,10200,10200,10200,0
|
|
20240214,183900,294264290,10200,10200,10200,10200,50
|
|
20240214,183800,294264290,10200,10200,10200,10200,0
|
|
20240214,183700,294264290,10200,10200,10200,10200,0
|
|
20240214,183600,294264290,10200,10200,10200,10200,0
|
|
20240214,183500,294264290,10200,10200,10200,10200,0
|
|
20240214,183400,294264290,10200,10200,10200,10200,0
|
|
20240214,183300,294264290,10200,10200,10200,10200,0
|
|
20240214,183200,294264290,10200,10200,10200,10200,0
|
|
20240214,183100,294264290,10200,10200,10200,10200,0
|
|
20240214,183000,294264290,10200,10200,10200,10200,0
|
|
20240214,182900,294264290,10200,10200,10200,10200,0
|
|
20240214,182800,294264290,10200,10200,10200,10200,0
|
|
20240214,182700,294264290,10200,10200,10200,10200,0
|
|
20240214,182600,294264290,10200,10200,10200,10200,0
|
|
20240214,182500,294264290,10200,10200,10200,10200,0
|
|
20240214,182400,294264290,10200,10200,10200,10200,0
|
|
20240214,182300,294264290,10200,10200,10200,10200,0
|
|
20240214,182200,294264290,10200,10200,10200,10200,0
|
|
20240214,182100,294264290,10200,10200,10200,10200,0
|
|
20240214,182000,294264290,10200,10200,10200,10200,0
|
|
20240214,181900,294264290,10200,10200,10200,10200,0
|
|
20240214,181800,294264290,10200,10200,10200,10200,0
|
|
20240214,181700,294264290,10200,10200,10200,10200,0
|
|
20240214,181600,294264290,10200,10200,10200,10200,0
|
|
20240214,181500,294264290,10200,10200,10200,10200,0
|
|
20240214,181400,294264290,10200,10200,10200,10200,0
|
|
20240214,181300,294264290,10200,10200,10200,10200,0
|
|
20240214,181200,294264290,10200,10200,10200,10200,0
|
|
20240214,181100,294264290,10200,10200,10200,10200,0
|
|
20240214,181000,294264290,10200,10200,10200,10200,0
|
|
20240214,180900,294264290,10200,10200,10200,10200,50
|
|
20240214,180800,294264290,10200,10200,10200,10200,0
|
|
20240214,180700,294264290,10200,10200,10200,10200,0
|
|
20240214,180600,294264290,10200,10200,10200,10200,0
|
|
20240214,180500,294264290,10200,10200,10200,10200,0
|
|
20240214,180400,294264290,10200,10200,10200,10200,0
|
|
20240214,180300,294264290,10200,10200,10200,10200,0
|
|
20240214,180200,294264290,10200,10200,10200,10200,0
|
|
20240214,180100,294264290,10200,10200,10200,10200,0
|
|
20240214,180000,294264290,10200,10200,10200,10200,0
|
|
20240214,175900,294264290,10200,10200,10200,10200,0
|
|
20240214,175800,294264290,10200,10200,10200,10200,0
|
|
20240214,175700,294264290,10200,10200,10200,10200,0
|
|
20240214,175600,294264290,10200,10200,10200,10200,0
|
|
20240214,175500,294264290,10200,10200,10200,10200,0
|
|
20240214,175400,294264290,10200,10200,10200,10200,0
|
|
20240214,175300,294264290,10200,10200,10200,10200,0
|
|
20240214,175200,294264290,10200,10200,10200,10200,0
|
|
20240214,175100,294264290,10200,10200,10200,10200,0
|
|
20240214,175000,294264290,10200,10200,10200,10200,0
|
|
20240214,174900,294264290,10200,10200,10200,10200,0
|
|
20240214,174800,294264290,10200,10200,10200,10200,0
|
|
20240214,174700,294264290,10200,10200,10200,10200,0
|
|
20240214,174600,294264290,10200,10200,10200,10200,0
|
|
20240214,174500,294264290,10200,10200,10200,10200,0
|
|
20240214,174400,294264290,10200,10200,10200,10200,0
|
|
20240214,174300,294264290,10200,10200,10200,10200,0
|
|
20240214,174200,294264290,10200,10200,10200,10200,0
|
|
20240214,174100,294264290,10200,10200,10200,10200,0
|
|
20240214,174000,294264290,10200,10200,10200,10200,0
|
|
20240214,173900,294264290,10200,10200,10200,10200,50
|
|
20240214,173800,294264290,10200,10200,10200,10200,0
|
|
20240214,173700,294264290,10200,10200,10200,10200,0
|
|
20240214,173600,294264290,10200,10200,10200,10200,0
|
|
20240214,173500,294264290,10200,10200,10200,10200,0
|
|
20240214,173400,294264290,10200,10200,10200,10200,0
|
|
20240214,173300,294264290,10200,10200,10200,10200,0
|
|
20240214,173200,294264290,10200,10200,10200,10200,0
|
|
20240214,173100,294264290,10200,10200,10200,10200,0
|
|
20240214,173000,294264290,10200,10200,10200,10200,0
|
|
20240214,172900,294264290,10200,10200,10200,10200,0
|
|
20240214,172800,294264290,10200,10200,10200,10200,0
|
|
20240214,172700,294264290,10200,10200,10200,10200,0
|
|
20240214,172600,294264290,10200,10200,10200,10200,0
|
|
20240214,172500,294264290,10200,10200,10200,10200,0
|
|
20240214,172400,294264290,10200,10200,10200,10200,0
|
|
20240214,172300,294264290,10200,10200,10200,10200,0
|
|
20240214,172200,294264290,10200,10200,10200,10200,0
|
|
20240214,172100,294264290,10200,10200,10200,10200,0
|
|
20240214,172000,294264290,10200,10200,10200,10200,0
|
|
20240214,171900,294264290,10200,10200,10200,10200,0
|
|
20240214,171800,294264290,10200,10200,10200,10200,0
|
|
20240214,171700,294264290,10200,10200,10200,10200,0
|
|
20240214,171600,294264290,10200,10200,10200,10200,0
|
|
20240214,171500,294264290,10200,10200,10200,10200,0
|
|
20240214,171400,294264290,10200,10200,10200,10200,0
|
|
20240214,171300,294264290,10200,10200,10200,10200,0
|
|
20240214,171200,294264290,10200,10200,10200,10200,0
|
|
20240214,171100,294264290,10200,10200,10200,10200,0
|
|
20240214,171000,294264290,10200,10200,10200,10200,0
|
|
20240214,170900,294264290,10200,10200,10200,10200,50
|
|
20240214,170800,294264290,10200,10200,10200,10200,0
|
|
20240214,170700,294264290,10200,10200,10200,10200,0
|
|
20240214,170600,294264290,10200,10200,10200,10200,0
|
|
20240214,170500,294264290,10200,10200,10200,10200,0
|
|
20240214,170400,294264290,10200,10200,10200,10200,0
|
|
20240214,170300,294264290,10200,10200,10200,10200,0
|
|
20240214,170200,294264290,10200,10200,10200,10200,0
|
|
20240214,170100,294264290,10200,10200,10200,10200,0
|
|
20240214,170000,294264290,10200,10200,10200,10200,0
|
|
20240214,165900,294264290,10200,10200,10200,10200,0
|
|
20240214,165800,294264290,10200,10200,10200,10200,0
|
|
20240214,165700,294264290,10200,10200,10200,10200,0
|
|
20240214,165600,294264290,10200,10200,10200,10200,0
|
|
20240214,165500,294264290,10200,10200,10200,10200,0
|
|
20240214,165400,294264290,10200,10200,10200,10200,0
|
|
20240214,165300,294264290,10200,10200,10200,10200,0
|
|
20240214,165200,294264290,10200,10200,10200,10200,0
|
|
20240214,165100,294264290,10200,10200,10200,10200,0
|
|
20240214,165000,294264290,10200,10200,10200,10200,0
|
|
20240214,164900,294264290,10200,10200,10200,10200,0
|
|
20240214,164800,294264290,10200,10200,10200,10200,0
|
|
20240214,164700,294264290,10200,10200,10200,10200,0
|
|
20240214,164600,294264290,10200,10200,10200,10200,0
|
|
20240214,164500,294264290,10200,10200,10200,10200,0
|
|
20240214,164400,294264290,10200,10200,10200,10200,0
|
|
20240214,164300,294264290,10200,10200,10200,10200,0
|
|
20240214,164200,294264290,10200,10200,10200,10200,0
|
|
20240214,164100,294264290,10200,10200,10200,10200,0
|
|
20240214,164000,294264290,10200,10200,10200,10200,0
|
|
20240214,163900,294264290,10200,10200,10200,10200,50
|
|
20240214,163800,294264290,10200,10200,10200,10200,0
|
|
20240214,163700,294264290,10200,10200,10200,10200,0
|
|
20240214,163600,294264290,10200,10200,10200,10200,0
|
|
20240214,163500,294264290,10200,10200,10200,10200,0
|
|
20240214,163400,294264290,10200,10200,10200,10200,0
|
|
20240214,163300,294264290,10200,10200,10200,10200,0
|
|
20240214,163200,294264290,10200,10200,10200,10200,0
|
|
20240214,163100,294264290,10200,10200,10200,10200,0
|
|
20240214,163000,294264290,10200,10200,10200,10200,0
|
|
20240214,162900,294264290,10200,10200,10200,10200,0
|
|
20240214,162800,294264290,10200,10200,10200,10200,0
|
|
20240214,162700,294264290,10200,10200,10200,10200,0
|
|
20240214,162600,294264290,10200,10200,10200,10200,0
|
|
20240214,162500,294264290,10200,10200,10200,10200,0
|
|
20240214,162400,294264290,10200,10200,10200,10200,0
|
|
20240214,162300,294264290,10200,10200,10200,10200,0
|
|
20240214,162200,294264290,10200,10200,10200,10200,0
|
|
20240214,162100,294264290,10200,10200,10200,10200,0
|
|
20240214,162000,294264290,10200,10200,10200,10200,0
|
|
20240214,161900,294264290,10200,10200,10200,10200,0
|
|
20240214,161800,294264290,10200,10200,10200,10200,0
|
|
20240214,161700,294264290,10200,10200,10200,10200,0
|
|
20240214,161600,294264290,10200,10200,10200,10200,0
|
|
20240214,161500,294264290,10200,10200,10200,10200,0
|
|
20240214,161400,294264290,10200,10200,10200,10200,0
|
|
20240214,161300,294264290,10200,10200,10200,10200,0
|
|
20240214,161200,294264290,10200,10200,10200,10200,0
|
|
20240214,161100,294264290,10200,10200,10200,10200,0
|
|
20240214,161000,294264290,10200,10200,10200,10200,0
|
|
20240214,160900,294264290,10200,10200,10200,10200,50
|
|
20240214,160800,294264290,10200,10200,10200,10200,0
|
|
20240214,160700,294264290,10200,10200,10200,10200,0
|
|
20240214,160600,294264290,10200,10200,10200,10200,0
|
|
20240214,160500,294264290,10200,10200,10200,10200,0
|
|
20240214,160400,294264290,10200,10200,10200,10200,0
|
|
20240214,160300,294264290,10200,10200,10200,10200,0
|
|
20240214,160200,294264290,10200,10200,10200,10200,0
|
|
20240214,160100,294264290,10200,10200,10200,10200,0
|
|
20240214,160000,294264290,10200,10200,10200,10200,0
|
|
20240214,155900,294264290,10200,10200,10200,10200,0
|
|
20240214,155800,294264290,10200,10200,10200,10200,0
|
|
20240214,155700,294264290,10200,10200,10200,10200,0
|
|
20240214,155600,294264290,10200,10200,10200,10200,0
|
|
20240214,155500,294264290,10200,10200,10200,10200,0
|
|
20240214,155400,294264290,10200,10200,10200,10200,0
|
|
20240214,155300,294264290,10200,10200,10200,10200,0
|
|
20240214,155200,294264290,10200,10200,10200,10200,0
|
|
20240214,155100,294264290,10200,10200,10200,10200,0
|
|
20240214,155000,294264290,10200,10200,10200,10200,0
|
|
20240214,154900,294264290,10200,10200,10200,10200,0
|
|
20240214,154800,294264290,10200,10200,10200,10200,0
|
|
20240214,154700,294264290,10200,10200,10200,10200,0
|
|
20240214,154600,294264290,10200,10200,10200,10200,0
|
|
20240214,154500,294264290,10200,10200,10200,10200,0
|
|
20240214,154400,294264290,10200,10200,10200,10200,0
|
|
20240214,154300,294264290,10200,10200,10200,10200,0
|
|
20240214,154200,294264290,10200,10200,10200,10200,0
|
|
20240214,154100,294264290,10200,10200,10200,10200,0
|
|
20240214,154000,294264290,10200,10200,10200,10200,0
|
|
20240214,153900,294264290,10200,10200,10200,10200,50
|
|
20240214,153800,294264290,10200,10200,10200,10200,0
|
|
20240214,153700,294264290,10200,10200,10200,10200,0
|
|
20240214,153600,294264290,10200,10200,10200,10200,0
|
|
20240214,153500,294264290,10200,10200,10200,10200,0
|
|
20240214,153400,294264290,10200,10200,10200,10200,0
|
|
20240214,153300,294264290,10200,10200,10200,10200,0
|
|
20240214,153200,294264290,10200,10200,10200,10200,0
|
|
20240214,153100,294264290,10200,10200,10200,10200,0
|
|
20240214,153000,294264290,10200,10200,10200,10200,50
|
|
20240214,152900,293754290,10210,10210,10210,10210,0
|
|
20240214,152800,293754290,10210,10210,10210,10210,0
|
|
20240214,152700,293754290,10210,10210,10210,10210,0
|
|
20240214,152600,293754290,10210,10210,10210,10210,0
|
|
20240214,152500,293754290,10210,10210,10210,10210,0
|
|
20240214,152400,293754290,10210,10210,10210,10210,0
|
|
20240214,152300,293754290,10210,10210,10210,10210,0
|
|
20240214,152200,293754290,10210,10210,10210,10210,0
|
|
20240214,152100,293754290,10210,10210,10210,10210,0
|
|
20240214,152000,293754290,10210,10210,10210,10210,0
|
|
20240214,151900,293754290,10210,10210,10210,10210,2
|
|
20240214,151800,293733870,10180,10180,10180,10180,0
|
|
20240214,151700,293733870,10180,10180,10180,10180,30
|
|
20240214,151600,293428470,10190,10190,10190,10190,67
|
|
20240214,151500,292745740,10190,10190,10190,10190,82
|
|
20240214,151400,291910160,10220,10220,10220,10220,0
|
|
20240214,151300,291910160,10220,10220,10220,10220,0
|
|
20240214,151200,291910160,10220,10220,10220,10220,0
|
|
20240214,151100,291910160,10220,10220,10220,10220,0
|
|
20240214,151000,291910160,10220,10220,10220,10220,2
|
|
20240214,150900,291889720,10220,10210,10220,10190,78
|
|
20240214,150800,291093830,10210,10210,10210,10210,0
|
|
20240214,150700,291093830,10210,10210,10210,10210,1
|
|
20240214,150600,291083620,10210,10210,10210,10210,1
|
|
20240214,150500,291073410,10190,10190,10210,10190,8
|
|
20240214,150400,290991870,10210,10210,10210,10210,0
|
|
20240214,150300,290991870,10210,10190,10210,10190,34
|
|
20240214,150200,290645330,10180,10180,10180,10180,0
|
|
20240214,150100,290645330,10180,10200,10200,10180,300
|
|
20240214,150000,287590900,10210,10210,10210,10210,0
|
|
20240214,145900,287590900,10210,10200,10210,10200,51
|
|
20240214,145800,287070690,10210,10200,10210,10200,85
|
|
20240214,145700,286202900,10200,10200,10200,10200,181
|
|
20240214,145600,284356700,10200,10200,10200,10200,0
|
|
20240214,145500,284356700,10200,10200,10200,10200,0
|
|
20240214,145400,284356700,10200,10200,10200,10200,0
|
|
20240214,145300,284356700,10200,10200,10200,10200,1
|
|
20240214,145200,284346500,10180,10180,10180,10180,0
|
|
20240214,145100,284346500,10180,10180,10180,10180,1
|
|
20240214,145000,284336320,10200,10190,10200,10180,11
|
|
20240214,144900,284224250,10170,10170,10170,10170,7
|
|
20240214,144800,284153060,10180,10180,10180,10180,122
|
|
20240214,144700,282911100,10170,10180,10180,10170,80
|
|
20240214,144600,282096720,10200,10200,10200,10200,0
|
|
20240214,144500,282096720,10200,10200,10200,10200,0
|
|
20240214,144400,282096720,10200,10200,10200,10200,0
|
|
20240214,144300,282096720,10200,10200,10200,10200,1
|
|
20240214,144200,282086520,10180,10200,10200,10180,31
|
|
20240214,144100,281770920,10190,10190,10190,10190,8
|
|
20240214,144000,281689400,10200,10200,10200,10200,0
|
|
20240214,143900,281689400,10200,10180,10200,10180,3
|
|
20240214,143800,281658840,10200,10200,10200,10200,1
|
|
20240214,143700,281648640,10210,10210,10210,10210,0
|
|
20240214,143600,281648640,10210,10210,10210,10210,1
|
|
20240214,143500,281638430,10190,10190,10190,10190,7
|
|
20240214,143400,281567100,10190,10190,10190,10190,10
|
|
20240214,143300,281465200,10210,10210,10210,10210,0
|
|
20240214,143200,281465200,10210,10210,10210,10210,1
|
|
20240214,143100,281454990,10130,10190,10190,10130,874
|
|
20240214,143000,272580410,10190,10190,10190,10190,20
|
|
20240214,142900,272376610,10210,10210,10210,10210,0
|
|
20240214,142800,272376610,10210,10210,10210,10210,0
|
|
20240214,142700,272376610,10210,10210,10210,10210,0
|
|
20240214,142600,272376610,10210,10210,10210,10210,0
|
|
20240214,142500,272376610,10210,10210,10210,10210,0
|
|
20240214,142400,272376610,10210,10210,10210,10210,0
|
|
20240214,142300,272376610,10210,10210,10210,10210,1
|
|
20240214,142200,272366400,10200,10200,10200,10200,2
|
|
20240214,142100,272346000,10200,10200,10200,10200,3
|
|
20240214,142000,272315400,10200,10200,10200,10200,0
|
|
20240214,141900,272315400,10200,10200,10200,10200,0
|
|
20240214,141800,272315400,10200,10200,10200,10200,0
|
|
20240214,141700,272315400,10200,10200,10200,10200,2
|
|
20240214,141600,272295000,10190,10190,10190,10190,0
|
|
20240214,141500,272295000,10190,10190,10190,10190,54
|
|
20240214,141400,271744740,10190,10190,10190,10190,0
|
|
20240214,141300,271744740,10190,10180,10190,10180,136
|
|
20240214,141200,270359400,10180,10180,10180,10180,0
|
|
20240214,141100,270359400,10180,10180,10180,10180,0
|
|
20240214,141000,270359400,10180,10180,10180,10180,0
|
|
20240214,140900,270359400,10180,10180,10180,10180,0
|
|
20240214,140800,270359400,10180,10180,10180,10180,20
|
|
20240214,140700,270155800,10180,10180,10180,10180,0
|
|
20240214,140600,270155800,10180,10180,10180,10180,0
|
|
20240214,140500,270155800,10180,10180,10180,10180,20
|
|
20240214,140400,269952200,10180,10180,10180,10180,0
|
|
20240214,140300,269952200,10180,10180,10180,10180,0
|
|
20240214,140200,269952200,10180,10170,10180,10170,54
|
|
20240214,140100,269402680,10180,10180,10180,10180,0
|
|
20240214,140000,269402680,10180,10180,10180,10180,0
|
|
20240214,135900,269402680,10180,10180,10180,10180,0
|
|
20240214,135800,269402680,10180,10180,10180,10180,0
|
|
20240214,135700,269402680,10180,10180,10180,10180,0
|
|
20240214,135600,269402680,10180,10180,10180,10180,0
|
|
20240214,135500,269402680,10180,10180,10180,10180,29
|
|
20240214,135400,269107460,10180,10180,10180,10180,0
|
|
20240214,135300,269107460,10180,10180,10180,10180,1
|
|
20240214,135200,269097280,10170,10170,10170,10170,17
|
|
20240214,135100,268924390,10170,10170,10170,10170,0
|
|
20240214,135000,268924390,10170,10170,10170,10170,13
|
|
20240214,134900,268792180,10180,10180,10180,10180,0
|
|
20240214,134800,268792180,10180,10160,10180,10150,102
|
|
20240214,134700,267755430,10160,10160,10160,10160,0
|
|
20240214,134600,267755430,10160,10160,10160,10160,23
|
|
20240214,134500,267521750,10160,10160,10160,10160,0
|
|
20240214,134400,267521750,10160,10160,10160,10160,0
|
|
20240214,134300,267521750,10160,10160,10160,10160,5
|
|
20240214,134200,267470950,10160,10160,10160,10160,195
|
|
20240214,134100,265489750,10170,10170,10170,10170,18
|
|
20240214,134000,265306690,10170,10170,10170,10170,0
|
|
20240214,133900,265306690,10170,10170,10170,10170,0
|
|
20240214,133800,265306690,10170,10170,10170,10170,0
|
|
20240214,133700,265306690,10170,10160,10170,10160,417
|
|
20240214,133600,261066400,10150,10150,10150,10150,0
|
|
20240214,133500,261066400,10150,10150,10150,10150,24
|
|
20240214,133400,260822800,10130,10130,10130,10130,2
|
|
20240214,133300,260802540,10150,10150,10150,10150,0
|
|
20240214,133200,260802540,10150,10150,10150,10150,2
|
|
20240214,133100,260782240,10150,10150,10150,10150,0
|
|
20240214,133000,260782240,10150,10150,10150,10150,0
|
|
20240214,132900,260782240,10150,10150,10150,10150,0
|
|
20240214,132800,260782240,10150,10150,10150,10150,0
|
|
20240214,132700,260782240,10150,10150,10150,10150,0
|
|
20240214,132600,260782240,10150,10140,10150,10140,98
|
|
20240214,132500,259787660,10140,10140,10140,10140,0
|
|
20240214,132400,259787660,10140,10140,10140,10140,0
|
|
20240214,132300,259787660,10140,10140,10140,10140,93
|
|
20240214,132200,258844640,10150,10150,10150,10150,0
|
|
20240214,132100,258844640,10150,10150,10150,10150,0
|
|
20240214,132000,258844640,10150,10150,10150,10150,0
|
|
20240214,131900,258844640,10150,10150,10150,10150,0
|
|
20240214,131800,258844640,10150,10150,10150,10150,3
|
|
20240214,131700,258814190,10100,10100,10100,10100,0
|
|
20240214,131600,258814190,10100,10100,10100,10100,0
|
|
20240214,131500,258814190,10100,10100,10100,10100,50
|
|
20240214,131400,258309190,10170,10170,10170,10170,0
|
|
20240214,131300,258309190,10170,10170,10170,10170,0
|
|
20240214,131200,258309190,10170,10170,10170,10170,0
|
|
20240214,131100,258309190,10170,10170,10170,10170,0
|
|
20240214,131000,258309190,10170,10170,10170,10170,183
|
|
20240214,130900,256448080,10030,10160,10160,10030,1704
|
|
20240214,130800,239273250,10150,10150,10150,10150,38
|
|
20240214,130700,238887550,10150,10150,10150,10150,0
|
|
20240214,130600,238887550,10150,10150,10150,10150,70
|
|
20240214,130500,238177050,10150,10150,10150,10150,3
|
|
20240214,130400,238146600,10140,10140,10140,10140,3
|
|
20240214,130300,238116180,10140,10140,10140,10140,0
|
|
20240214,130200,238116180,10140,10140,10140,10140,0
|
|
20240214,130100,238116180,10140,10140,10140,10140,0
|
|
20240214,130000,238116180,10140,10140,10140,10140,23
|
|
20240214,125900,237882960,10120,10120,10120,10120,43
|
|
20240214,125800,237447800,10130,10130,10130,10130,50
|
|
20240214,125700,236941300,10140,10140,10140,10140,0
|
|
20240214,125600,236941300,10140,10140,10140,10140,0
|
|
20240214,125500,236941300,10140,10140,10140,10140,0
|
|
20240214,125400,236941300,10140,10140,10140,10140,0
|
|
20240214,125300,236941300,10140,10140,10140,10140,0
|
|
20240214,125200,236941300,10140,10140,10140,10140,0
|
|
20240214,125100,236941300,10140,10140,10140,10140,4
|
|
20240214,125000,236900740,10140,10140,10140,10140,0
|
|
20240214,124900,236900740,10140,10140,10140,10140,0
|
|
20240214,124800,236900740,10140,10140,10140,10140,19
|
|
20240214,124700,236708080,10140,10140,10140,10140,4
|
|
20240214,124600,236667520,10120,10120,10120,10120,0
|
|
20240214,124500,236667520,10120,10130,10130,10120,31
|
|
20240214,124400,236353500,10130,10130,10130,10130,0
|
|
20240214,124300,236353500,10130,10130,10130,10130,0
|
|
20240214,124200,236353500,10130,10120,10130,10120,62
|
|
20240214,124100,235725990,10120,10120,10120,10120,0
|
|
20240214,124000,235725990,10120,10120,10120,10120,0
|
|
20240214,123900,235725990,10120,10120,10120,10120,0
|
|
20240214,123800,235725990,10120,10090,10120,10090,245
|
|
20240214,123700,233251060,10090,10090,10090,10090,14
|
|
20240214,123600,233109800,10110,10110,10110,10110,0
|
|
20240214,123500,233109800,10110,10110,10110,10110,1
|
|
20240214,123400,233099690,10110,10110,10110,10110,0
|
|
20240214,123300,233099690,10110,10110,10110,10110,94
|
|
20240214,123200,232149350,10120,10120,10120,10120,0
|
|
20240214,123100,232149350,10120,10120,10120,10120,1
|
|
20240214,123000,232139230,10120,10120,10120,10120,13
|
|
20240214,122900,232007670,10130,10130,10130,10130,24
|
|
20240214,122800,231764550,10140,10140,10140,10140,0
|
|
20240214,122700,231764550,10140,10120,10140,10120,127
|
|
20240214,122600,230477650,10120,10110,10120,10110,115
|
|
20240214,122500,229314160,10110,10110,10110,10110,53
|
|
20240214,122400,228778330,10110,10110,10110,10110,0
|
|
20240214,122300,228778330,10110,10110,10110,10110,20
|
|
20240214,122200,228576130,10110,10100,10110,10100,50
|
|
20240214,122100,228070760,10100,10100,10100,10100,4
|
|
20240214,122000,228030360,10110,10110,10110,10110,2
|
|
20240214,121900,228010140,10110,10110,10110,10110,1
|
|
20240214,121800,228000030,10100,10100,10100,10100,0
|
|
20240214,121700,228000030,10100,10100,10100,10100,0
|
|
20240214,121600,228000030,10100,10100,10100,10100,0
|
|
20240214,121500,228000030,10100,10100,10100,10100,0
|
|
20240214,121400,228000030,10100,10100,10100,10100,0
|
|
20240214,121300,228000030,10100,10100,10100,10100,0
|
|
20240214,121200,228000030,10100,10100,10100,10100,0
|
|
20240214,121100,228000030,10100,10100,10100,10100,0
|
|
20240214,121000,228000030,10100,10090,10100,10090,7
|
|
20240214,120900,227929370,10070,10070,10070,10070,0
|
|
20240214,120800,227929370,10070,10070,10070,10070,0
|
|
20240214,120700,227929370,10070,10070,10070,10070,0
|
|
20240214,120600,227929370,10070,10080,10080,10070,145
|
|
20240214,120500,226468810,10100,10080,10100,10080,5
|
|
20240214,120400,226418390,10070,10070,10070,10070,5
|
|
20240214,120300,226368040,10100,10100,10100,10100,48
|
|
20240214,120200,225883240,10070,10080,10080,10070,45
|
|
20240214,120100,225430070,10080,10080,10080,10080,0
|
|
20240214,120000,225430070,10080,10080,10080,10080,4
|
|
20240214,115900,225389750,10080,10080,10080,10080,0
|
|
20240214,115800,225389750,10080,10080,10080,10080,1
|
|
20240214,115700,225379670,10080,10080,10080,10080,0
|
|
20240214,115600,225379670,10080,10080,10080,10080,0
|
|
20240214,115500,225379670,10080,10080,10080,10080,120
|
|
20240214,115400,224170070,10100,10100,10100,10100,0
|
|
20240214,115300,224170070,10100,10100,10100,10100,0
|
|
20240214,115200,224170070,10100,10100,10100,10100,1
|
|
20240214,115100,224159970,10080,10080,10080,10080,0
|
|
20240214,115000,224159970,10080,10080,10080,10080,1
|
|
20240214,114900,224149890,10080,10080,10080,10080,0
|
|
20240214,114800,224149890,10080,10080,10080,10080,0
|
|
20240214,114700,224149890,10080,10080,10080,10080,0
|
|
20240214,114600,224149890,10080,10080,10080,10080,0
|
|
20240214,114500,224149890,10080,10080,10080,10080,0
|
|
20240214,114400,224149890,10080,10080,10080,10080,0
|
|
20240214,114300,224149890,10080,10080,10080,10080,0
|
|
20240214,114200,224149890,10080,10080,10080,10080,0
|
|
20240214,114100,224149890,10080,10080,10080,10080,0
|
|
20240214,114000,224149890,10080,10080,10080,10080,0
|
|
20240214,113900,224149890,10080,10080,10080,10080,0
|
|
20240214,113800,224149890,10080,10080,10080,10080,0
|
|
20240214,113700,224149890,10080,10080,10080,10080,3
|
|
20240214,113600,224119650,10080,10080,10080,10080,0
|
|
20240214,113500,224119650,10080,10080,10080,10080,5
|
|
20240214,113400,224069250,10080,10080,10080,10080,0
|
|
20240214,113300,224069250,10080,10080,10080,10080,0
|
|
20240214,113200,224069250,10080,10080,10080,10080,70
|
|
20240214,113100,223363650,10080,10080,10080,10080,1
|
|
20240214,113000,223353570,10070,10070,10070,10070,0
|
|
20240214,112900,223353570,10070,10070,10070,10070,0
|
|
20240214,112800,223353570,10070,10070,10070,10070,0
|
|
20240214,112700,223353570,10070,10100,10100,10070,3
|
|
20240214,112600,223323300,10100,10100,10100,10100,1
|
|
20240214,112500,223313200,10100,10100,10100,10100,0
|
|
20240214,112400,223313200,10100,10100,10100,10100,0
|
|
20240214,112300,223313200,10100,10100,10100,10100,0
|
|
20240214,112200,223313200,10100,10100,10100,10100,0
|
|
20240214,112100,223313200,10100,10100,10100,10100,0
|
|
20240214,112000,223313200,10100,10100,10100,10100,0
|
|
20240214,111900,223313200,10100,10100,10100,10100,0
|
|
20240214,111800,223313200,10100,10100,10100,10100,1
|
|
20240214,111700,223303100,10070,10070,10070,10070,0
|
|
20240214,111600,223303100,10070,10070,10070,10070,0
|
|
20240214,111500,223303100,10070,10070,10070,10070,0
|
|
20240214,111400,223303100,10070,10070,10070,10070,0
|
|
20240214,111300,223303100,10070,10070,10070,10070,0
|
|
20240214,111200,223303100,10070,10070,10070,10070,0
|
|
20240214,111100,223303100,10070,10070,10070,10070,0
|
|
20240214,111000,223303100,10070,10070,10070,10070,0
|
|
20240214,110900,223303100,10070,10070,10070,10070,0
|
|
20240214,110800,223303100,10070,10070,10070,10070,0
|
|
20240214,110700,223303100,10070,10070,10070,10070,0
|
|
20240214,110600,223303100,10070,10070,10070,10070,0
|
|
20240214,110500,223303100,10070,10070,10070,10070,27
|
|
20240214,110400,223031210,10110,10110,10110,10110,0
|
|
20240214,110300,223031210,10110,10110,10110,10110,2
|
|
20240214,110200,223010990,10110,10100,10110,10100,40
|
|
20240214,110100,222606600,10090,10090,10090,10090,0
|
|
20240214,110000,222606600,10090,10090,10090,10090,89
|
|
20240214,105900,221708590,10090,10090,10090,10090,1
|
|
20240214,105800,221698500,10090,10090,10090,10090,0
|
|
20240214,105700,221698500,10090,10090,10090,10090,1
|
|
20240214,105600,221688410,10040,10040,10040,10040,0
|
|
20240214,105500,221688410,10040,10040,10040,10040,0
|
|
20240214,105400,221688410,10040,10040,10040,10040,0
|
|
20240214,105300,221688410,10040,10040,10040,10040,0
|
|
20240214,105200,221688410,10040,10040,10040,10040,0
|
|
20240214,105100,221688410,10040,10040,10040,10040,0
|
|
20240214,105000,221688410,10040,10040,10040,10040,100
|
|
20240214,104900,220684410,10040,10060,10060,10040,600
|
|
20240214,104800,214653700,10060,10060,10060,10060,98
|
|
20240214,104700,213667820,10090,10090,10090,10090,0
|
|
20240214,104600,213667820,10090,10060,10090,10060,2
|
|
20240214,104500,213647670,10050,10060,10060,10050,322
|
|
20240214,104400,210411490,10090,10090,10090,10090,0
|
|
20240214,104300,210411490,10090,10090,10090,10090,0
|
|
20240214,104200,210411490,10090,10060,10090,10060,450
|
|
20240214,104100,205875450,10060,10050,10060,10040,302
|
|
20240214,104000,202840350,10070,10070,10070,10070,0
|
|
20240214,103900,202840350,10070,10040,10070,10040,990
|
|
20240214,103800,192875520,10040,10030,10040,9970,5302
|
|
20240214,103700,139885480,10060,10060,10100,10000,4806
|
|
20240214,103600,91689930,10060,10060,10060,10060,0
|
|
20240214,103500,91689930,10060,10060,10060,10060,1
|
|
20240214,103400,91679870,10060,10060,10060,10060,0
|
|
20240214,103300,91679870,10060,10060,10060,10060,50
|
|
20240214,103200,91176870,10050,10050,10050,10050,0
|
|
20240214,103100,91176870,10050,10060,10070,10050,400
|
|
20240214,103000,87154750,10060,10060,10060,10060,9
|
|
20240214,102900,87064210,10120,10120,10120,10120,0
|
|
20240214,102800,87064210,10120,10120,10120,10120,0
|
|
20240214,102700,87064210,10120,10120,10120,10120,0
|
|
20240214,102600,87064210,10120,10120,10120,10120,30
|
|
20240214,102500,86760610,10120,10120,10120,10120,0
|
|
20240214,102400,86760610,10120,10120,10120,10120,0
|
|
20240214,102300,86760610,10120,10120,10120,10120,1
|
|
20240214,102200,86750490,10050,10050,10050,10050,0
|
|
20240214,102100,86750490,10050,10050,10050,10050,0
|
|
20240214,102000,86750490,10050,10050,10050,10050,89
|
|
20240214,101900,85856040,10060,10120,10120,10060,8
|
|
20240214,101800,85775380,10050,10050,10050,10050,0
|
|
20240214,101700,85775380,10050,10060,10060,10050,200
|
|
20240214,101600,83765370,10130,10130,10130,10130,0
|
|
20240214,101500,83765370,10130,10130,10130,10130,0
|
|
20240214,101400,83765370,10130,10130,10130,10130,0
|
|
20240214,101300,83765370,10130,10120,10130,10120,2
|
|
20240214,101200,83745120,10130,10130,10130,10130,0
|
|
20240214,101100,83745120,10130,10130,10130,10130,0
|
|
20240214,101000,83745120,10130,10130,10130,10130,1
|
|
20240214,100900,83734990,10050,10050,10050,10050,0
|
|
20240214,100800,83734990,10050,10150,10150,10050,621
|
|
20240214,100700,77492730,10060,10060,10060,10060,0
|
|
20240214,100600,77492730,10060,10060,10060,10060,1
|
|
20240214,100500,77482670,10050,10050,10050,10050,0
|
|
20240214,100400,77482670,10050,10070,10070,10050,401
|
|
20240214,100300,73450040,10070,10080,10080,10070,201
|
|
20240214,100200,71424960,10080,10080,10080,10080,1
|
|
20240214,100100,71414880,10080,10080,10080,10080,0
|
|
20240214,100000,71414880,10080,10080,10080,10080,1
|
|
20240214,095900,71404800,10080,10080,10080,10080,1
|
|
20240214,095800,71394720,10090,10090,10100,10090,51
|
|
20240214,095700,70880100,10080,10080,10080,10080,0
|
|
20240214,095600,70880100,10080,10080,10080,10080,1
|
|
20240214,095500,70870020,10090,10090,10090,10090,561
|
|
20240214,095400,65209530,10090,10090,10090,10090,1
|
|
20240214,095300,65199440,10080,10080,10080,10080,1
|
|
20240214,095200,65189360,10150,10130,10150,10130,2
|
|
20240214,095100,65169080,10080,10080,10080,10080,1
|
|
20240214,095000,65159000,10080,10080,10080,10080,1
|
|
20240214,094900,65148920,10080,10080,10080,10080,1
|
|
20240214,094800,65138840,10120,10080,10120,10080,10
|
|
20240214,094700,65037840,10080,10080,10080,10080,1
|
|
20240214,094600,65027760,10090,10090,10090,10090,1
|
|
20240214,094500,65017670,10080,10080,10080,10080,1
|
|
20240214,094400,65007590,10080,10080,10080,10080,1
|
|
20240214,094300,64997510,10070,10070,10070,10070,0
|
|
20240214,094200,64997510,10070,10070,10070,10070,1
|
|
20240214,094100,64987440,10070,10070,10070,10070,1
|
|
20240214,094000,64977370,10070,10070,10070,10070,101
|
|
20240214,093900,63960300,10070,10070,10070,10070,100
|
|
20240214,093800,62953300,10070,10070,10090,10070,39
|
|
20240214,093700,62559830,10050,10050,10050,10050,1
|
|
20240214,093600,62549780,10050,10050,10050,10050,109
|
|
20240214,093500,61454330,10050,10070,10070,10050,459
|
|
20240214,093400,56839920,10070,10190,10190,10050,870
|
|
20240214,093300,48081570,10080,10120,10120,10080,601
|
|
20240214,093200,42016780,10120,10120,10120,10120,6
|
|
20240214,093100,41956060,10120,10120,10120,10120,1
|
|
20240214,093000,41945940,10120,10120,10120,10120,0
|
|
20240214,092900,41945940,10120,10120,10120,10120,21
|
|
20240214,092800,41733420,10120,10120,10120,10120,11
|
|
20240214,092700,41622100,10120,10120,10120,10120,1
|
|
20240214,092600,41611980,10200,10130,10200,10130,21
|
|
20240214,092500,41398200,10210,10210,10210,10210,0
|
|
20240214,092400,41398200,10210,10130,10210,10130,4
|
|
20240214,092300,41357450,10120,10090,10120,10080,1011
|
|
20240214,092200,31155370,10100,10140,10140,10100,714
|
|
20240214,092100,23936430,10140,10190,10230,10140,486
|
|
20240214,092000,18987910,10180,10190,10190,10180,2
|
|
20240214,091900,18967540,10170,10190,10190,10170,2
|
|
20240214,091800,18947180,10170,10170,10170,10170,1
|
|
20240214,091700,18937010,10170,10170,10170,10170,0
|
|
20240214,091600,18937010,10170,10170,10170,10170,1
|
|
20240214,091500,18926840,10170,10170,10170,10170,1
|
|
20240214,091400,18916670,10170,10170,10170,10170,1
|
|
20240214,091300,18906500,10190,10150,10190,10150,43
|
|
20240214,091200,18468370,10160,10200,10200,10160,97
|
|
20240214,091100,17480860,10190,10190,10190,10190,1
|
|
20240214,091000,17470670,10180,10180,10180,10180,1
|
|
20240214,090900,17460490,10190,10190,10190,10190,101
|
|
20240214,090800,16431300,10190,10190,10190,10190,100
|
|
20240214,090700,15412300,10190,10190,10190,10190,1
|
|
20240214,090600,15402110,10190,10190,10190,10190,1
|
|
20240214,090500,15391920,10250,10250,10250,10250,8
|
|
20240214,090400,15309920,10250,10250,10250,10250,40
|
|
20240214,090300,14899920,10250,10180,10250,10180,290
|
|
20240214,090200,11939510,10180,10180,10180,10180,30
|
|
20240214,090100,11634110,10180,10180,10180,10180,17
|
|
20240214,090000,11461050,10190,10250,10250,10190,1120
|