704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,204100,199073980,12210,12210,12210,12210,231
|
|
20240214,204000,199073980,12210,12210,12210,12210,0
|
|
20240214,203900,199073980,12210,12210,12210,12210,0
|
|
20240214,203800,199073980,12210,12210,12210,12210,0
|
|
20240214,203700,199073980,12210,12210,12210,12210,0
|
|
20240214,203600,199073980,12210,12210,12210,12210,0
|
|
20240214,203500,199073980,12210,12210,12210,12210,0
|
|
20240214,203400,199073980,12210,12210,12210,12210,0
|
|
20240214,203300,199073980,12210,12210,12210,12210,0
|
|
20240214,203200,199073980,12210,12210,12210,12210,0
|
|
20240214,203100,199073980,12210,12210,12210,12210,0
|
|
20240214,203000,199073980,12210,12210,12210,12210,0
|
|
20240214,202900,199073980,12210,12210,12210,12210,0
|
|
20240214,202800,199073980,12210,12210,12210,12210,0
|
|
20240214,202700,199073980,12210,12210,12210,12210,0
|
|
20240214,202600,199073980,12210,12210,12210,12210,0
|
|
20240214,202500,199073980,12210,12210,12210,12210,0
|
|
20240214,202400,199073980,12210,12210,12210,12210,0
|
|
20240214,202300,199073980,12210,12210,12210,12210,0
|
|
20240214,202200,199073980,12210,12210,12210,12210,0
|
|
20240214,202100,199073980,12210,12210,12210,12210,0
|
|
20240214,202000,199073980,12210,12210,12210,12210,0
|
|
20240214,201900,199073980,12210,12210,12210,12210,0
|
|
20240214,201800,199073980,12210,12210,12210,12210,0
|
|
20240214,201700,199073980,12210,12210,12210,12210,0
|
|
20240214,201600,199073980,12210,12210,12210,12210,0
|
|
20240214,201500,199073980,12210,12210,12210,12210,0
|
|
20240214,201400,199073980,12210,12210,12210,12210,0
|
|
20240214,201300,199073980,12210,12210,12210,12210,0
|
|
20240214,201200,199073980,12210,12210,12210,12210,0
|
|
20240214,201100,199073980,12210,12210,12210,12210,231
|
|
20240214,201000,199073980,12210,12210,12210,12210,0
|
|
20240214,200900,199073980,12210,12210,12210,12210,0
|
|
20240214,200800,199073980,12210,12210,12210,12210,0
|
|
20240214,200700,199073980,12210,12210,12210,12210,0
|
|
20240214,200600,199073980,12210,12210,12210,12210,0
|
|
20240214,200500,199073980,12210,12210,12210,12210,0
|
|
20240214,200400,199073980,12210,12210,12210,12210,0
|
|
20240214,200300,199073980,12210,12210,12210,12210,0
|
|
20240214,200200,199073980,12210,12210,12210,12210,0
|
|
20240214,200100,199073980,12210,12210,12210,12210,0
|
|
20240214,200000,199073980,12210,12210,12210,12210,0
|
|
20240214,195900,199073980,12210,12210,12210,12210,0
|
|
20240214,195800,199073980,12210,12210,12210,12210,0
|
|
20240214,195700,199073980,12210,12210,12210,12210,0
|
|
20240214,195600,199073980,12210,12210,12210,12210,0
|
|
20240214,195500,199073980,12210,12210,12210,12210,0
|
|
20240214,195400,199073980,12210,12210,12210,12210,0
|
|
20240214,195300,199073980,12210,12210,12210,12210,0
|
|
20240214,195200,199073980,12210,12210,12210,12210,0
|
|
20240214,195100,199073980,12210,12210,12210,12210,0
|
|
20240214,195000,199073980,12210,12210,12210,12210,0
|
|
20240214,194900,199073980,12210,12210,12210,12210,0
|
|
20240214,194800,199073980,12210,12210,12210,12210,0
|
|
20240214,194700,199073980,12210,12210,12210,12210,0
|
|
20240214,194600,199073980,12210,12210,12210,12210,0
|
|
20240214,194500,199073980,12210,12210,12210,12210,0
|
|
20240214,194400,199073980,12210,12210,12210,12210,0
|
|
20240214,194300,199073980,12210,12210,12210,12210,0
|
|
20240214,194200,199073980,12210,12210,12210,12210,0
|
|
20240214,194100,199073980,12210,12210,12210,12210,231
|
|
20240214,194000,199073980,12210,12210,12210,12210,0
|
|
20240214,193900,199073980,12210,12210,12210,12210,0
|
|
20240214,193800,199073980,12210,12210,12210,12210,0
|
|
20240214,193700,199073980,12210,12210,12210,12210,0
|
|
20240214,193600,199073980,12210,12210,12210,12210,0
|
|
20240214,193500,199073980,12210,12210,12210,12210,0
|
|
20240214,193400,199073980,12210,12210,12210,12210,0
|
|
20240214,193300,199073980,12210,12210,12210,12210,0
|
|
20240214,193200,199073980,12210,12210,12210,12210,0
|
|
20240214,193100,199073980,12210,12210,12210,12210,0
|
|
20240214,193000,199073980,12210,12210,12210,12210,0
|
|
20240214,192900,199073980,12210,12210,12210,12210,0
|
|
20240214,192800,199073980,12210,12210,12210,12210,0
|
|
20240214,192700,199073980,12210,12210,12210,12210,0
|
|
20240214,192600,199073980,12210,12210,12210,12210,0
|
|
20240214,192500,199073980,12210,12210,12210,12210,0
|
|
20240214,192400,199073980,12210,12210,12210,12210,0
|
|
20240214,192300,199073980,12210,12210,12210,12210,0
|
|
20240214,192200,199073980,12210,12210,12210,12210,0
|
|
20240214,192100,199073980,12210,12210,12210,12210,0
|
|
20240214,192000,199073980,12210,12210,12210,12210,0
|
|
20240214,191900,199073980,12210,12210,12210,12210,0
|
|
20240214,191800,199073980,12210,12210,12210,12210,0
|
|
20240214,191700,199073980,12210,12210,12210,12210,0
|
|
20240214,191600,199073980,12210,12210,12210,12210,0
|
|
20240214,191500,199073980,12210,12210,12210,12210,0
|
|
20240214,191400,199073980,12210,12210,12210,12210,0
|
|
20240214,191300,199073980,12210,12210,12210,12210,0
|
|
20240214,191200,199073980,12210,12210,12210,12210,0
|
|
20240214,191100,199073980,12210,12210,12210,12210,231
|
|
20240214,191000,199073980,12210,12210,12210,12210,0
|
|
20240214,190900,199073980,12210,12210,12210,12210,0
|
|
20240214,190800,199073980,12210,12210,12210,12210,0
|
|
20240214,190700,199073980,12210,12210,12210,12210,0
|
|
20240214,190600,199073980,12210,12210,12210,12210,0
|
|
20240214,190500,199073980,12210,12210,12210,12210,0
|
|
20240214,190400,199073980,12210,12210,12210,12210,0
|
|
20240214,190300,199073980,12210,12210,12210,12210,0
|
|
20240214,190200,199073980,12210,12210,12210,12210,0
|
|
20240214,190100,199073980,12210,12210,12210,12210,0
|
|
20240214,190000,199073980,12210,12210,12210,12210,0
|
|
20240214,185900,199073980,12210,12210,12210,12210,0
|
|
20240214,185800,199073980,12210,12210,12210,12210,0
|
|
20240214,185700,199073980,12210,12210,12210,12210,0
|
|
20240214,185600,199073980,12210,12210,12210,12210,0
|
|
20240214,185500,199073980,12210,12210,12210,12210,0
|
|
20240214,185400,199073980,12210,12210,12210,12210,0
|
|
20240214,185300,199073980,12210,12210,12210,12210,0
|
|
20240214,185200,199073980,12210,12210,12210,12210,0
|
|
20240214,185100,199073980,12210,12210,12210,12210,0
|
|
20240214,185000,199073980,12210,12210,12210,12210,0
|
|
20240214,184900,199073980,12210,12210,12210,12210,0
|
|
20240214,184800,199073980,12210,12210,12210,12210,0
|
|
20240214,184700,199073980,12210,12210,12210,12210,0
|
|
20240214,184600,199073980,12210,12210,12210,12210,0
|
|
20240214,184500,199073980,12210,12210,12210,12210,0
|
|
20240214,184400,199073980,12210,12210,12210,12210,0
|
|
20240214,184300,199073980,12210,12210,12210,12210,0
|
|
20240214,184200,199073980,12210,12210,12210,12210,0
|
|
20240214,184100,199073980,12210,12210,12210,12210,231
|
|
20240214,184000,199073980,12210,12210,12210,12210,0
|
|
20240214,183900,199073980,12210,12210,12210,12210,0
|
|
20240214,183800,199073980,12210,12210,12210,12210,0
|
|
20240214,183700,199073980,12210,12210,12210,12210,0
|
|
20240214,183600,199073980,12210,12210,12210,12210,0
|
|
20240214,183500,199073980,12210,12210,12210,12210,0
|
|
20240214,183400,199073980,12210,12210,12210,12210,0
|
|
20240214,183300,199073980,12210,12210,12210,12210,0
|
|
20240214,183200,199073980,12210,12210,12210,12210,0
|
|
20240214,183100,199073980,12210,12210,12210,12210,0
|
|
20240214,183000,199073980,12210,12210,12210,12210,0
|
|
20240214,182900,199073980,12210,12210,12210,12210,0
|
|
20240214,182800,199073980,12210,12210,12210,12210,0
|
|
20240214,182700,199073980,12210,12210,12210,12210,0
|
|
20240214,182600,199073980,12210,12210,12210,12210,0
|
|
20240214,182500,199073980,12210,12210,12210,12210,0
|
|
20240214,182400,199073980,12210,12210,12210,12210,0
|
|
20240214,182300,199073980,12210,12210,12210,12210,0
|
|
20240214,182200,199073980,12210,12210,12210,12210,0
|
|
20240214,182100,199073980,12210,12210,12210,12210,0
|
|
20240214,182000,199073980,12210,12210,12210,12210,0
|
|
20240214,181900,199073980,12210,12210,12210,12210,0
|
|
20240214,181800,199073980,12210,12210,12210,12210,0
|
|
20240214,181700,199073980,12210,12210,12210,12210,0
|
|
20240214,181600,199073980,12210,12210,12210,12210,0
|
|
20240214,181500,199073980,12210,12210,12210,12210,0
|
|
20240214,181400,199073980,12210,12210,12210,12210,0
|
|
20240214,181300,199073980,12210,12210,12210,12210,0
|
|
20240214,181200,199073980,12210,12210,12210,12210,0
|
|
20240214,181100,199073980,12210,12210,12210,12210,231
|
|
20240214,181000,199073980,12210,12210,12210,12210,0
|
|
20240214,180900,199073980,12210,12210,12210,12210,0
|
|
20240214,180800,199073980,12210,12210,12210,12210,0
|
|
20240214,180700,199073980,12210,12210,12210,12210,0
|
|
20240214,180600,199073980,12210,12210,12210,12210,0
|
|
20240214,180500,199073980,12210,12210,12210,12210,0
|
|
20240214,180400,199073980,12210,12210,12210,12210,0
|
|
20240214,180300,199073980,12210,12210,12210,12210,0
|
|
20240214,180200,199073980,12210,12210,12210,12210,0
|
|
20240214,180100,199073980,12210,12210,12210,12210,0
|
|
20240214,180000,199073980,12210,12210,12210,12210,0
|
|
20240214,175900,199073980,12210,12210,12210,12210,0
|
|
20240214,175800,199073980,12210,12210,12210,12210,0
|
|
20240214,175700,199073980,12210,12210,12210,12210,0
|
|
20240214,175600,199073980,12210,12210,12210,12210,0
|
|
20240214,175500,199073980,12210,12210,12210,12210,0
|
|
20240214,175400,199073980,12210,12210,12210,12210,0
|
|
20240214,175300,199073980,12210,12210,12210,12210,0
|
|
20240214,175200,199073980,12210,12210,12210,12210,0
|
|
20240214,175100,199073980,12210,12210,12210,12210,0
|
|
20240214,175000,199073980,12210,12210,12210,12210,0
|
|
20240214,174900,199073980,12210,12210,12210,12210,0
|
|
20240214,174800,199073980,12210,12210,12210,12210,0
|
|
20240214,174700,199073980,12210,12210,12210,12210,0
|
|
20240214,174600,199073980,12210,12210,12210,12210,0
|
|
20240214,174500,199073980,12210,12210,12210,12210,0
|
|
20240214,174400,199073980,12210,12210,12210,12210,0
|
|
20240214,174300,199073980,12210,12210,12210,12210,0
|
|
20240214,174200,199073980,12210,12210,12210,12210,0
|
|
20240214,174100,199073980,12210,12210,12210,12210,231
|
|
20240214,174000,199073980,12210,12210,12210,12210,0
|
|
20240214,173900,199073980,12210,12210,12210,12210,0
|
|
20240214,173800,199073980,12210,12210,12210,12210,0
|
|
20240214,173700,199073980,12210,12210,12210,12210,0
|
|
20240214,173600,199073980,12210,12210,12210,12210,0
|
|
20240214,173500,199073980,12210,12210,12210,12210,0
|
|
20240214,173400,199073980,12210,12210,12210,12210,0
|
|
20240214,173300,199073980,12210,12210,12210,12210,0
|
|
20240214,173200,199073980,12210,12210,12210,12210,0
|
|
20240214,173100,199073980,12210,12210,12210,12210,0
|
|
20240214,173000,199073980,12210,12210,12210,12210,0
|
|
20240214,172900,199073980,12210,12210,12210,12210,0
|
|
20240214,172800,199073980,12210,12210,12210,12210,0
|
|
20240214,172700,199073980,12210,12210,12210,12210,0
|
|
20240214,172600,199073980,12210,12210,12210,12210,0
|
|
20240214,172500,199073980,12210,12210,12210,12210,0
|
|
20240214,172400,199073980,12210,12210,12210,12210,0
|
|
20240214,172300,199073980,12210,12210,12210,12210,0
|
|
20240214,172200,199073980,12210,12210,12210,12210,0
|
|
20240214,172100,199073980,12210,12210,12210,12210,0
|
|
20240214,172000,199073980,12210,12210,12210,12210,0
|
|
20240214,171900,199073980,12210,12210,12210,12210,0
|
|
20240214,171800,199073980,12210,12210,12210,12210,0
|
|
20240214,171700,199073980,12210,12210,12210,12210,0
|
|
20240214,171600,199073980,12210,12210,12210,12210,0
|
|
20240214,171500,199073980,12210,12210,12210,12210,0
|
|
20240214,171400,199073980,12210,12210,12210,12210,0
|
|
20240214,171300,199073980,12210,12210,12210,12210,0
|
|
20240214,171200,199073980,12210,12210,12210,12210,0
|
|
20240214,171100,199073980,12210,12210,12210,12210,231
|
|
20240214,171000,199073980,12210,12210,12210,12210,0
|
|
20240214,170900,199073980,12210,12210,12210,12210,0
|
|
20240214,170800,199073980,12210,12210,12210,12210,0
|
|
20240214,170700,199073980,12210,12210,12210,12210,0
|
|
20240214,170600,199073980,12210,12210,12210,12210,0
|
|
20240214,170500,199073980,12210,12210,12210,12210,0
|
|
20240214,170400,199073980,12210,12210,12210,12210,0
|
|
20240214,170300,199073980,12210,12210,12210,12210,0
|
|
20240214,170200,199073980,12210,12210,12210,12210,0
|
|
20240214,170100,199073980,12210,12210,12210,12210,0
|
|
20240214,170000,199073980,12210,12210,12210,12210,0
|
|
20240214,165900,199073980,12210,12210,12210,12210,0
|
|
20240214,165800,199073980,12210,12210,12210,12210,0
|
|
20240214,165700,199073980,12210,12210,12210,12210,0
|
|
20240214,165600,199073980,12210,12210,12210,12210,0
|
|
20240214,165500,199073980,12210,12210,12210,12210,0
|
|
20240214,165400,199073980,12210,12210,12210,12210,0
|
|
20240214,165300,199073980,12210,12210,12210,12210,0
|
|
20240214,165200,199073980,12210,12210,12210,12210,0
|
|
20240214,165100,199073980,12210,12210,12210,12210,0
|
|
20240214,165000,199073980,12210,12210,12210,12210,0
|
|
20240214,164900,199073980,12210,12210,12210,12210,0
|
|
20240214,164800,199073980,12210,12210,12210,12210,0
|
|
20240214,164700,199073980,12210,12210,12210,12210,0
|
|
20240214,164600,199073980,12210,12210,12210,12210,0
|
|
20240214,164500,199073980,12210,12210,12210,12210,0
|
|
20240214,164400,199073980,12210,12210,12210,12210,0
|
|
20240214,164300,199073980,12210,12210,12210,12210,0
|
|
20240214,164200,199073980,12210,12210,12210,12210,0
|
|
20240214,164100,199073980,12210,12210,12210,12210,231
|
|
20240214,164000,199073980,12210,12210,12210,12210,0
|
|
20240214,163900,199073980,12210,12210,12210,12210,0
|
|
20240214,163800,199073980,12210,12210,12210,12210,0
|
|
20240214,163700,199073980,12210,12210,12210,12210,0
|
|
20240214,163600,199073980,12210,12210,12210,12210,0
|
|
20240214,163500,199073980,12210,12210,12210,12210,0
|
|
20240214,163400,199073980,12210,12210,12210,12210,0
|
|
20240214,163300,199073980,12210,12210,12210,12210,0
|
|
20240214,163200,199073980,12210,12210,12210,12210,0
|
|
20240214,163100,199073980,12210,12210,12210,12210,0
|
|
20240214,163000,199073980,12210,12210,12210,12210,0
|
|
20240214,162900,199073980,12210,12210,12210,12210,0
|
|
20240214,162800,199073980,12210,12210,12210,12210,0
|
|
20240214,162700,199073980,12210,12210,12210,12210,0
|
|
20240214,162600,199073980,12210,12210,12210,12210,0
|
|
20240214,162500,199073980,12210,12210,12210,12210,0
|
|
20240214,162400,199073980,12210,12210,12210,12210,0
|
|
20240214,162300,199073980,12210,12210,12210,12210,0
|
|
20240214,162200,199073980,12210,12210,12210,12210,0
|
|
20240214,162100,199073980,12210,12210,12210,12210,0
|
|
20240214,162000,199073980,12210,12210,12210,12210,0
|
|
20240214,161900,199073980,12210,12210,12210,12210,0
|
|
20240214,161800,199073980,12210,12210,12210,12210,0
|
|
20240214,161700,199073980,12210,12210,12210,12210,0
|
|
20240214,161600,199073980,12210,12210,12210,12210,0
|
|
20240214,161500,199073980,12210,12210,12210,12210,0
|
|
20240214,161400,199073980,12210,12210,12210,12210,0
|
|
20240214,161300,199073980,12210,12210,12210,12210,0
|
|
20240214,161200,199073980,12210,12210,12210,12210,0
|
|
20240214,161100,199073980,12210,12210,12210,12210,231
|
|
20240214,161000,199073980,12210,12210,12210,12210,0
|
|
20240214,160900,199073980,12210,12210,12210,12210,0
|
|
20240214,160800,199073980,12210,12210,12210,12210,0
|
|
20240214,160700,199073980,12210,12210,12210,12210,0
|
|
20240214,160600,199073980,12210,12210,12210,12210,0
|
|
20240214,160500,199073980,12210,12210,12210,12210,0
|
|
20240214,160400,199073980,12210,12210,12210,12210,0
|
|
20240214,160300,199073980,12210,12210,12210,12210,0
|
|
20240214,160200,199073980,12210,12210,12210,12210,0
|
|
20240214,160100,199073980,12210,12210,12210,12210,0
|
|
20240214,160000,199073980,12210,12210,12210,12210,0
|
|
20240214,155900,199073980,12210,12210,12210,12210,0
|
|
20240214,155800,199073980,12210,12210,12210,12210,0
|
|
20240214,155700,199073980,12210,12210,12210,12210,0
|
|
20240214,155600,199073980,12210,12210,12210,12210,0
|
|
20240214,155500,199073980,12210,12210,12210,12210,0
|
|
20240214,155400,199073980,12210,12210,12210,12210,0
|
|
20240214,155300,199073980,12210,12210,12210,12210,0
|
|
20240214,155200,199073980,12210,12210,12210,12210,0
|
|
20240214,155100,199073980,12210,12210,12210,12210,0
|
|
20240214,155000,199073980,12210,12210,12210,12210,0
|
|
20240214,154900,199073980,12210,12210,12210,12210,0
|
|
20240214,154800,199073980,12210,12210,12210,12210,0
|
|
20240214,154700,199073980,12210,12210,12210,12210,0
|
|
20240214,154600,199073980,12210,12210,12210,12210,0
|
|
20240214,154500,199073980,12210,12210,12210,12210,0
|
|
20240214,154400,199073980,12210,12210,12210,12210,0
|
|
20240214,154300,199073980,12210,12210,12210,12210,0
|
|
20240214,154200,199073980,12210,12210,12210,12210,0
|
|
20240214,154100,199073980,12210,12210,12210,12210,231
|
|
20240214,154000,199073980,12210,12210,12210,12210,0
|
|
20240214,153900,199073980,12210,12210,12210,12210,0
|
|
20240214,153800,199073980,12210,12210,12210,12210,0
|
|
20240214,153700,199073980,12210,12210,12210,12210,0
|
|
20240214,153600,199073980,12210,12210,12210,12210,0
|
|
20240214,153500,199073980,12210,12210,12210,12210,0
|
|
20240214,153400,199073980,12210,12210,12210,12210,0
|
|
20240214,153300,199073980,12210,12210,12210,12210,0
|
|
20240214,153200,199073980,12210,12210,12210,12210,0
|
|
20240214,153100,199073980,12210,12210,12210,12210,0
|
|
20240214,153000,199073980,12210,12210,12210,12210,231
|
|
20240214,152900,196253470,12230,12230,12230,12230,0
|
|
20240214,152800,196253470,12230,12230,12230,12230,0
|
|
20240214,152700,196253470,12230,12230,12230,12230,0
|
|
20240214,152600,196253470,12230,12230,12230,12230,0
|
|
20240214,152500,196253470,12230,12230,12230,12230,0
|
|
20240214,152400,196253470,12230,12230,12230,12230,0
|
|
20240214,152300,196253470,12230,12230,12230,12230,0
|
|
20240214,152200,196253470,12230,12230,12230,12230,0
|
|
20240214,152100,196253470,12230,12230,12230,12230,0
|
|
20240214,152000,196253470,12230,12230,12230,12230,0
|
|
20240214,151900,196253470,12230,12210,12230,12210,84
|
|
20240214,151800,195226170,12240,12240,12240,12240,46
|
|
20240214,151700,194663130,12240,12220,12240,12220,70
|
|
20240214,151600,193806820,12220,12210,12230,12210,318
|
|
20240214,151500,189917830,12220,12230,12230,12220,440
|
|
20240214,151400,184540650,12220,12200,12220,12200,160
|
|
20240214,151300,182587670,12200,12180,12200,12180,283
|
|
20240214,151200,179139120,12170,12170,12180,12170,328
|
|
20240214,151100,175147050,12170,12170,12170,12170,0
|
|
20240214,151000,175147050,12170,12170,12170,12170,110
|
|
20240214,150900,173808350,12150,12150,12150,12150,1
|
|
20240214,150800,173796200,12160,12150,12160,12150,356
|
|
20240214,150700,169470330,12150,12140,12150,12140,304
|
|
20240214,150600,165779230,12150,12140,12150,12140,100
|
|
20240214,150500,164564530,12150,12140,12150,12140,36
|
|
20240214,150400,164127480,12140,12140,12140,12140,0
|
|
20240214,150300,164127480,12140,12140,12140,12140,15
|
|
20240214,150200,163945380,12130,12130,12130,12130,115
|
|
20240214,150100,162550430,12130,12130,12130,12130,0
|
|
20240214,150000,162550430,12130,12130,12130,12130,93
|
|
20240214,145900,161422340,12140,12140,12140,12140,30
|
|
20240214,145800,161058140,12140,12140,12140,12140,0
|
|
20240214,145700,161058140,12140,12140,12140,12140,0
|
|
20240214,145600,161058140,12140,12140,12140,12140,5
|
|
20240214,145500,160997440,12150,12150,12150,12150,6
|
|
20240214,145400,160924540,12160,12150,12160,12150,7
|
|
20240214,145300,160839440,12150,12160,12160,12150,64
|
|
20240214,145200,160061220,12150,12150,12150,12150,2
|
|
20240214,145100,160036920,12160,12160,12160,12160,0
|
|
20240214,145000,160036920,12160,12160,12160,12160,10
|
|
20240214,144900,159915320,12160,12160,12160,12160,0
|
|
20240214,144800,159915320,12160,12160,12160,12160,10
|
|
20240214,144700,159793720,12130,12130,12130,12130,0
|
|
20240214,144600,159793720,12130,12130,12130,12130,0
|
|
20240214,144500,159793720,12130,12150,12150,12130,123
|
|
20240214,144400,158300230,12150,12150,12150,12150,1
|
|
20240214,144300,158288080,12150,12150,12150,12150,4
|
|
20240214,144200,158239480,12150,12150,12150,12150,0
|
|
20240214,144100,158239480,12150,12150,12150,12150,0
|
|
20240214,144000,158239480,12150,12150,12150,12150,2
|
|
20240214,143900,158215180,12150,12150,12150,12150,0
|
|
20240214,143800,158215180,12150,12150,12150,12150,0
|
|
20240214,143700,158215180,12150,12150,12150,12150,0
|
|
20240214,143600,158215180,12150,12150,12150,12150,0
|
|
20240214,143500,158215180,12150,12150,12150,12150,0
|
|
20240214,143400,158215180,12150,12150,12150,12150,0
|
|
20240214,143300,158215180,12150,12150,12150,12150,0
|
|
20240214,143200,158215180,12150,12150,12150,12150,0
|
|
20240214,143100,158215180,12150,12150,12150,12150,0
|
|
20240214,143000,158215180,12150,12150,12150,12150,48
|
|
20240214,142900,157631980,12170,12170,12170,12170,2
|
|
20240214,142800,157607640,12160,12160,12160,12160,3
|
|
20240214,142700,157571160,12170,12170,12170,12170,0
|
|
20240214,142600,157571160,12170,12170,12170,12170,0
|
|
20240214,142500,157571160,12170,12170,12170,12170,0
|
|
20240214,142400,157571160,12170,12170,12170,12170,0
|
|
20240214,142300,157571160,12170,12170,12170,12170,0
|
|
20240214,142200,157571160,12170,12170,12170,12160,16
|
|
20240214,142100,157376460,12180,12170,12180,12170,40
|
|
20240214,142000,156889600,12170,12170,12170,12170,2
|
|
20240214,141900,156865260,12170,12170,12170,12170,0
|
|
20240214,141800,156865260,12170,12150,12170,12150,174
|
|
20240214,141700,154747700,12160,12160,12160,12160,0
|
|
20240214,141600,154747700,12160,12160,12160,12160,0
|
|
20240214,141500,154747700,12160,12160,12160,12160,0
|
|
20240214,141400,154747700,12160,12160,12160,12160,0
|
|
20240214,141300,154747700,12160,12160,12160,12160,0
|
|
20240214,141200,154747700,12160,12160,12160,12160,0
|
|
20240214,141100,154747700,12160,12160,12160,12160,0
|
|
20240214,141000,154747700,12160,12160,12160,12160,161
|
|
20240214,140900,152789940,12180,12180,12180,12180,0
|
|
20240214,140800,152789940,12180,12180,12180,12180,0
|
|
20240214,140700,152789940,12180,12180,12180,12180,0
|
|
20240214,140600,152789940,12180,12180,12180,12180,6
|
|
20240214,140500,152716860,12190,12190,12190,12190,0
|
|
20240214,140400,152716860,12190,12190,12190,12190,0
|
|
20240214,140300,152716860,12190,12190,12190,12190,0
|
|
20240214,140200,152716860,12190,12190,12190,12190,0
|
|
20240214,140100,152716860,12190,12190,12190,12190,0
|
|
20240214,140000,152716860,12190,12190,12190,12190,0
|
|
20240214,135900,152716860,12190,12190,12190,12190,0
|
|
20240214,135800,152716860,12190,12190,12190,12190,0
|
|
20240214,135700,152716860,12190,12190,12190,12190,0
|
|
20240214,135600,152716860,12190,12190,12190,12190,0
|
|
20240214,135500,152716860,12190,12180,12190,12180,2
|
|
20240214,135400,152692490,12190,12170,12190,12160,221
|
|
20240214,135300,150000540,12170,12170,12170,12170,0
|
|
20240214,135200,150000540,12170,12170,12170,12170,1
|
|
20240214,135100,149988370,12110,12110,12110,12110,0
|
|
20240214,135000,149988370,12110,12110,12110,12110,25
|
|
20240214,134900,149685620,12120,12120,12120,12120,0
|
|
20240214,134800,149685620,12120,12120,12120,12120,0
|
|
20240214,134700,149685620,12120,12120,12120,12120,0
|
|
20240214,134600,149685620,12120,12120,12120,12120,10
|
|
20240214,134500,149564420,12120,12120,12120,12120,0
|
|
20240214,134400,149564420,12120,12120,12120,12120,0
|
|
20240214,134300,149564420,12120,12120,12120,12120,36
|
|
20240214,134200,149128100,12120,12120,12120,12120,131
|
|
20240214,134100,147540380,12120,12120,12120,12120,0
|
|
20240214,134000,147540380,12120,12120,12120,12120,0
|
|
20240214,133900,147540380,12120,12130,12130,12120,492
|
|
20240214,133800,141577090,12190,12190,12190,12190,0
|
|
20240214,133700,141577090,12190,12190,12190,12190,0
|
|
20240214,133600,141577090,12190,12190,12190,12190,0
|
|
20240214,133500,141577090,12190,12190,12190,12190,0
|
|
20240214,133400,141577090,12190,12190,12190,12190,0
|
|
20240214,133300,141577090,12190,12190,12190,12190,0
|
|
20240214,133200,141577090,12190,12190,12190,12190,0
|
|
20240214,133100,141577090,12190,12190,12190,12190,120
|
|
20240214,133000,140114290,12120,12120,12120,12120,0
|
|
20240214,132900,140114290,12120,12120,12120,12120,0
|
|
20240214,132800,140114290,12120,12120,12120,12120,0
|
|
20240214,132700,140114290,12120,12120,12120,12120,69
|
|
20240214,132600,139278010,12120,12150,12150,12120,500
|
|
20240214,132500,133214320,12150,12150,12150,12150,0
|
|
20240214,132400,133214320,12150,12150,12150,12150,0
|
|
20240214,132300,133214320,12150,12150,12150,12150,0
|
|
20240214,132200,133214320,12150,12150,12150,12150,1
|
|
20240214,132100,133202170,12140,12190,12190,12140,406
|
|
20240214,132000,128262430,12190,12190,12190,12190,34
|
|
20240214,131900,127847970,12160,12160,12160,12160,10
|
|
20240214,131800,127726370,12170,12170,12170,12170,0
|
|
20240214,131700,127726370,12170,12170,12170,12170,36
|
|
20240214,131600,127288250,12170,12170,12170,12170,94
|
|
20240214,131500,126144270,12170,12180,12180,12170,106
|
|
20240214,131400,124853250,12190,12190,12190,12190,100
|
|
20240214,131300,123634250,12200,12200,12200,12200,0
|
|
20240214,131200,123634250,12200,12200,12200,12200,0
|
|
20240214,131100,123634250,12200,12210,12210,12200,114
|
|
20240214,131000,122243310,12210,12210,12210,12210,1
|
|
20240214,130900,122231100,12250,12250,12250,12250,0
|
|
20240214,130800,122231100,12250,12250,12250,12250,0
|
|
20240214,130700,122231100,12250,12250,12250,12250,0
|
|
20240214,130600,122231100,12250,12250,12250,12250,56
|
|
20240214,130500,121545100,12250,12250,12270,12250,390
|
|
20240214,130400,116767580,12270,12250,12270,12250,66
|
|
20240214,130300,115958960,12270,12270,12270,12270,0
|
|
20240214,130200,115958960,12270,12270,12270,12270,0
|
|
20240214,130100,115958960,12270,12260,12270,12260,83
|
|
20240214,130000,114941370,12260,12250,12260,12250,22
|
|
20240214,125900,114671860,12250,12250,12250,12250,0
|
|
20240214,125800,114671860,12250,12250,12250,12250,39
|
|
20240214,125700,114194110,12240,12240,12240,12240,62
|
|
20240214,125600,113435230,12270,12270,12270,12270,54
|
|
20240214,125500,112772650,12280,12260,12280,12260,77
|
|
20240214,125400,111827420,12260,12240,12260,12240,29
|
|
20240214,125300,111472210,12250,12210,12250,12210,298
|
|
20240214,125200,107827870,12210,12200,12210,12150,106
|
|
20240214,125100,106533690,12200,12160,12200,12160,348
|
|
20240214,125000,102291870,12150,12140,12150,12140,163
|
|
20240214,124900,100312490,12130,12130,12130,12130,100
|
|
20240214,124800,99099490,12100,12100,12100,12100,100
|
|
20240214,124700,97889490,12130,12130,12130,12130,0
|
|
20240214,124600,97889490,12130,12100,12130,12100,231
|
|
20240214,124500,95094360,12100,12100,12100,12100,0
|
|
20240214,124400,95094360,12100,12100,12100,12100,0
|
|
20240214,124300,95094360,12100,12100,12100,12100,0
|
|
20240214,124200,95094360,12100,12100,12100,12100,0
|
|
20240214,124100,95094360,12100,12100,12100,12100,0
|
|
20240214,124000,95094360,12100,12100,12100,12100,100
|
|
20240214,123900,93884360,12100,12100,12100,12100,133
|
|
20240214,123800,92275060,12100,12100,12100,12100,0
|
|
20240214,123700,92275060,12100,12100,12100,12100,0
|
|
20240214,123600,92275060,12100,12100,12100,12100,1
|
|
20240214,123500,92262960,12100,12100,12100,12100,0
|
|
20240214,123400,92262960,12100,12120,12120,12100,33
|
|
20240214,123300,91863640,12140,12140,12140,12140,0
|
|
20240214,123200,91863640,12140,12140,12140,12140,0
|
|
20240214,123100,91863640,12140,12140,12140,12140,0
|
|
20240214,123000,91863640,12140,12140,12140,12140,0
|
|
20240214,122900,91863640,12140,12140,12140,12140,0
|
|
20240214,122800,91863640,12140,12140,12140,12140,1
|
|
20240214,122700,91851500,12100,12130,12140,12100,102
|
|
20240214,122600,90617230,12140,12140,12140,12140,0
|
|
20240214,122500,90617230,12140,12140,12140,12140,0
|
|
20240214,122400,90617230,12140,12120,12140,12120,6
|
|
20240214,122300,90544460,12120,12120,12120,12120,13
|
|
20240214,122200,90386900,12120,12120,12120,12120,4
|
|
20240214,122100,90338420,12120,12120,12120,12120,0
|
|
20240214,122000,90338420,12120,12100,12120,12100,4
|
|
20240214,121900,90289990,12100,12100,12100,12100,10
|
|
20240214,121800,90168990,12100,12100,12100,12090,213
|
|
20240214,121700,87591700,12100,12100,12100,12100,0
|
|
20240214,121600,87591700,12100,12100,12100,12100,0
|
|
20240214,121500,87591700,12100,12100,12100,12100,0
|
|
20240214,121400,87591700,12100,12100,12100,12100,0
|
|
20240214,121300,87591700,12100,12100,12100,12100,0
|
|
20240214,121200,87591700,12100,12100,12100,12100,0
|
|
20240214,121100,87591700,12100,12100,12100,12100,0
|
|
20240214,121000,87591700,12100,12100,12100,12100,0
|
|
20240214,120900,87591700,12100,12100,12100,12100,9
|
|
20240214,120800,87482800,12090,12090,12090,12090,0
|
|
20240214,120700,87482800,12090,12090,12090,12090,0
|
|
20240214,120600,87482800,12090,12090,12090,12090,0
|
|
20240214,120500,87482800,12090,12090,12090,12090,0
|
|
20240214,120400,87482800,12090,12090,12090,12090,92
|
|
20240214,120300,86370520,12100,12100,12100,12100,0
|
|
20240214,120200,86370520,12100,12100,12100,12100,0
|
|
20240214,120100,86370520,12100,12100,12100,12100,0
|
|
20240214,120000,86370520,12100,12100,12100,12100,0
|
|
20240214,115900,86370520,12100,12100,12100,12100,0
|
|
20240214,115800,86370520,12100,12100,12100,12100,0
|
|
20240214,115700,86370520,12100,12100,12100,12100,0
|
|
20240214,115600,86370520,12100,12100,12100,12100,0
|
|
20240214,115500,86370520,12100,12100,12100,12100,0
|
|
20240214,115400,86370520,12100,12100,12100,12100,0
|
|
20240214,115300,86370520,12100,12100,12100,12100,0
|
|
20240214,115200,86370520,12100,12100,12100,12100,0
|
|
20240214,115100,86370520,12100,12100,12100,12100,0
|
|
20240214,115000,86370520,12100,12090,12100,12090,2
|
|
20240214,114900,86346330,12100,12100,12100,12100,0
|
|
20240214,114800,86346330,12100,12090,12100,12090,6
|
|
20240214,114700,86273780,12090,12080,12090,12080,35
|
|
20240214,114600,85850650,12090,12090,12090,12090,0
|
|
20240214,114500,85850650,12090,12090,12090,12090,8
|
|
20240214,114400,85753930,12090,12090,12090,12090,0
|
|
20240214,114300,85753930,12090,12090,12090,12090,0
|
|
20240214,114200,85753930,12090,12090,12090,12090,0
|
|
20240214,114100,85753930,12090,12090,12090,12090,2
|
|
20240214,114000,85729750,12020,12020,12020,12020,0
|
|
20240214,113900,85729750,12020,12060,12060,12020,108
|
|
20240214,113800,84431390,12060,12060,12060,12060,0
|
|
20240214,113700,84431390,12060,12060,12060,12060,0
|
|
20240214,113600,84431390,12060,12050,12060,12050,6
|
|
20240214,113500,84359080,12060,12060,12060,12060,0
|
|
20240214,113400,84359080,12060,12060,12060,12060,0
|
|
20240214,113300,84359080,12060,12060,12060,12060,0
|
|
20240214,113200,84359080,12060,12060,12060,12060,0
|
|
20240214,113100,84359080,12060,12060,12060,12060,0
|
|
20240214,113000,84359080,12060,12060,12060,12060,0
|
|
20240214,112900,84359080,12060,12060,12060,12060,0
|
|
20240214,112800,84359080,12060,12060,12060,12060,0
|
|
20240214,112700,84359080,12060,12060,12060,12060,2
|
|
20240214,112600,84334960,12060,12060,12060,12060,0
|
|
20240214,112500,84334960,12060,12060,12060,12060,52
|
|
20240214,112400,83707840,12060,12060,12060,12060,0
|
|
20240214,112300,83707840,12060,12060,12060,12060,0
|
|
20240214,112200,83707840,12060,12060,12060,12060,2
|
|
20240214,112100,83683720,12020,12020,12020,12020,0
|
|
20240214,112000,83683720,12020,12020,12020,12020,270
|
|
20240214,111900,80438320,12060,12060,12060,12060,0
|
|
20240214,111800,80438320,12060,12060,12060,12060,2
|
|
20240214,111700,80414200,12060,12060,12060,12060,0
|
|
20240214,111600,80414200,12060,12060,12060,12060,0
|
|
20240214,111500,80414200,12060,12060,12060,12060,533
|
|
20240214,111400,73986220,12090,12090,12090,12090,0
|
|
20240214,111300,73986220,12090,12080,12090,12080,3
|
|
20240214,111200,73949970,12070,12060,12070,12060,131
|
|
20240214,111100,72369260,12060,12060,12060,12060,0
|
|
20240214,111000,72369260,12060,12050,12060,12050,2
|
|
20240214,110900,72345150,12040,12040,12040,12040,1
|
|
20240214,110800,72333110,12060,12060,12060,12060,0
|
|
20240214,110700,72333110,12060,12050,12060,12050,4
|
|
20240214,110600,72284890,12030,12020,12030,12020,1042
|
|
20240214,110500,59750040,12020,12020,12020,12020,1
|
|
20240214,110400,59738020,11960,11960,11960,11960,5
|
|
20240214,110300,59678220,11960,11960,11960,11960,0
|
|
20240214,110200,59678220,11960,11960,11960,11960,0
|
|
20240214,110100,59678220,11960,11960,11960,11960,0
|
|
20240214,110000,59678220,11960,11960,11960,11960,0
|
|
20240214,105900,59678220,11960,11960,11960,11960,0
|
|
20240214,105800,59678220,11960,11960,11960,11960,0
|
|
20240214,105700,59678220,11960,11960,11960,11960,0
|
|
20240214,105600,59678220,11960,11960,11960,11960,101
|
|
20240214,105500,58470260,11960,11960,11960,11960,0
|
|
20240214,105400,58470260,11960,11960,11960,11960,0
|
|
20240214,105300,58470260,11960,11960,11960,11960,0
|
|
20240214,105200,58470260,11960,11960,11960,11960,1
|
|
20240214,105100,58458300,11960,11960,11960,11960,2
|
|
20240214,105000,58434380,12020,12020,12020,12020,0
|
|
20240214,104900,58434380,12020,12020,12020,12020,0
|
|
20240214,104800,58434380,12020,11960,12020,11960,9
|
|
20240214,104700,58326500,12020,12020,12020,12020,4
|
|
20240214,104600,58278420,11970,11970,11970,11970,118
|
|
20240214,104500,56865960,12020,12020,12020,12020,0
|
|
20240214,104400,56865960,12020,12020,12020,12020,1
|
|
20240214,104300,56853940,11970,11970,11970,11970,0
|
|
20240214,104200,56853940,11970,11970,11970,11970,0
|
|
20240214,104100,56853940,11970,11970,11970,11970,3
|
|
20240214,104000,56818030,11970,11990,11990,11970,152
|
|
20240214,103900,54996570,11990,11990,11990,11990,0
|
|
20240214,103800,54996570,11990,11990,11990,11990,0
|
|
20240214,103700,54996570,11990,11990,11990,11990,0
|
|
20240214,103600,54996570,11990,11990,11990,11990,0
|
|
20240214,103500,54996570,11990,11990,11990,11990,0
|
|
20240214,103400,54996570,11990,11990,11990,11990,0
|
|
20240214,103300,54996570,11990,11990,11990,11990,0
|
|
20240214,103200,54996570,11990,11990,11990,11990,0
|
|
20240214,103100,54996570,11990,12020,12020,11990,4
|
|
20240214,103000,54948580,12020,12020,12020,12020,16
|
|
20240214,102900,54756260,12020,12020,12020,12020,0
|
|
20240214,102800,54756260,12020,12020,12020,12020,0
|
|
20240214,102700,54756260,12020,12020,12020,12020,1
|
|
20240214,102600,54744240,12030,12030,12030,12030,0
|
|
20240214,102500,54744240,12030,12030,12030,12030,0
|
|
20240214,102400,54744240,12030,12030,12030,12030,0
|
|
20240214,102300,54744240,12030,12030,12030,12030,0
|
|
20240214,102200,54744240,12030,12030,12030,12030,0
|
|
20240214,102100,54744240,12030,11990,12030,11990,8
|
|
20240214,102000,54648180,12010,12010,12010,12010,1
|
|
20240214,101900,54636170,12010,12010,12010,12010,0
|
|
20240214,101800,54636170,12010,12010,12010,12010,0
|
|
20240214,101700,54636170,12010,12010,12010,12010,1
|
|
20240214,101600,54624160,11990,11990,11990,11990,0
|
|
20240214,101500,54624160,11990,11990,11990,11990,0
|
|
20240214,101400,54624160,11990,11990,11990,11990,0
|
|
20240214,101300,54624160,11990,11990,11990,11990,0
|
|
20240214,101200,54624160,11990,11990,11990,11990,0
|
|
20240214,101100,54624160,11990,11990,11990,11990,3
|
|
20240214,101000,54588190,12030,12030,12030,12030,0
|
|
20240214,100900,54588190,12030,12030,12030,12030,0
|
|
20240214,100800,54588190,12030,12000,12030,12000,151
|
|
20240214,100700,52776160,12000,12000,12000,12000,0
|
|
20240214,100600,52776160,12000,12000,12000,12000,11
|
|
20240214,100500,52644160,12000,12000,12000,12000,0
|
|
20240214,100400,52644160,12000,11990,12000,11990,223
|
|
20240214,100300,49968400,11990,11960,11990,11960,48
|
|
20240214,100200,49394290,11960,11960,11960,11960,0
|
|
20240214,100100,49394290,11960,11960,11960,11960,3
|
|
20240214,100000,49358410,12000,12000,12000,12000,0
|
|
20240214,095900,49358410,12000,12000,12000,12000,0
|
|
20240214,095800,49358410,12000,12000,12000,12000,1
|
|
20240214,095700,49346410,11990,11990,11990,11990,10
|
|
20240214,095600,49226510,11990,11990,11990,11990,3
|
|
20240214,095500,49190540,11940,11940,11940,11940,0
|
|
20240214,095400,49190540,11940,11940,11940,11940,0
|
|
20240214,095300,49190540,11940,11940,11940,11940,0
|
|
20240214,095200,49190540,11940,11940,11940,11940,0
|
|
20240214,095100,49190540,11940,11940,11940,11940,105
|
|
20240214,095000,47936840,11940,11940,11940,11940,0
|
|
20240214,094900,47936840,11940,11940,11940,11940,0
|
|
20240214,094800,47936840,11940,11940,11940,11940,0
|
|
20240214,094700,47936840,11940,11940,11940,11940,0
|
|
20240214,094600,47936840,11940,11980,11980,11940,2258
|
|
20240214,094500,20960400,11990,11990,11990,11990,0
|
|
20240214,094400,20960400,11990,11990,11990,11990,125
|
|
20240214,094300,19461650,12000,12000,12000,12000,0
|
|
20240214,094200,19461650,12000,12000,12000,12000,0
|
|
20240214,094100,19461650,12000,11980,12000,11980,14
|
|
20240214,094000,19293830,11970,11970,11970,11970,0
|
|
20240214,093900,19293830,11970,11970,11970,11970,1
|
|
20240214,093800,19281860,12000,12000,12000,12000,0
|
|
20240214,093700,19281860,12000,12000,12000,11970,3
|
|
20240214,093600,19245890,11970,11970,11970,11970,0
|
|
20240214,093500,19245890,11970,11980,11980,11970,18
|
|
20240214,093400,19030360,11980,11980,11980,11980,5
|
|
20240214,093300,18970460,11990,12000,12000,11990,109
|
|
20240214,093200,17663480,12030,12030,12030,12030,1
|
|
20240214,093100,17651450,12000,12000,12030,12000,9
|
|
20240214,093000,17543370,12000,12000,12030,12000,13
|
|
20240214,092900,17387160,12000,12000,12000,12000,0
|
|
20240214,092800,17387160,12000,12000,12000,12000,0
|
|
20240214,092700,17387160,12000,12000,12000,12000,107
|
|
20240214,092600,16103160,12010,12010,12010,12010,3
|
|
20240214,092500,16067130,12010,12010,12010,12010,1
|
|
20240214,092400,16055120,12040,12040,12040,12040,0
|
|
20240214,092300,16055120,12040,11990,12040,11990,10
|
|
20240214,092200,15934970,11990,11990,11990,11990,0
|
|
20240214,092100,15934970,11990,11990,11990,11990,5
|
|
20240214,092000,15875020,12050,12050,12050,12050,1
|
|
20240214,091900,15862970,11990,11990,11990,11990,0
|
|
20240214,091800,15862970,11990,11990,11990,11990,50
|
|
20240214,091700,15263470,12050,12050,12050,12050,0
|
|
20240214,091600,15263470,12050,12050,12050,12050,0
|
|
20240214,091500,15263470,12050,12040,12050,12040,50
|
|
20240214,091400,14661000,11970,11990,11990,11970,200
|
|
20240214,091300,12266090,12040,12040,12040,12040,1
|
|
20240214,091200,12254050,11980,11980,11980,11980,0
|
|
20240214,091100,12254050,11980,12000,12000,11980,75
|
|
20240214,091000,11354170,12050,12010,12050,12010,10
|
|
20240214,090900,11233770,12000,12000,12000,12000,1
|
|
20240214,090800,11221770,11990,11990,11990,11980,169
|
|
20240214,090700,9195510,12050,11990,12050,11970,131
|
|
20240214,090600,7626680,11990,11990,11990,11990,10
|
|
20240214,090500,7506780,11990,12000,12010,11990,22
|
|
20240214,090400,7242850,11990,11990,11990,11990,0
|
|
20240214,090300,7242850,11990,11990,11990,11990,2
|
|
20240214,090200,7218870,11970,11940,11970,11930,260
|
|
20240214,090100,4115900,11940,11930,11940,11930,10
|
|
20240214,090000,3996560,11940,11930,11940,11930,335
|