700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203700,493754810,11110,11110,11110,11110,698
|
|
20240214,203600,493754810,11110,11110,11110,11110,0
|
|
20240214,203500,493754810,11110,11110,11110,11110,0
|
|
20240214,203400,493754810,11110,11110,11110,11110,0
|
|
20240214,203300,493754810,11110,11110,11110,11110,0
|
|
20240214,203200,493754810,11110,11110,11110,11110,0
|
|
20240214,203100,493754810,11110,11110,11110,11110,0
|
|
20240214,203000,493754810,11110,11110,11110,11110,0
|
|
20240214,202900,493754810,11110,11110,11110,11110,0
|
|
20240214,202800,493754810,11110,11110,11110,11110,0
|
|
20240214,202700,493754810,11110,11110,11110,11110,0
|
|
20240214,202600,493754810,11110,11110,11110,11110,0
|
|
20240214,202500,493754810,11110,11110,11110,11110,0
|
|
20240214,202400,493754810,11110,11110,11110,11110,0
|
|
20240214,202300,493754810,11110,11110,11110,11110,0
|
|
20240214,202200,493754810,11110,11110,11110,11110,0
|
|
20240214,202100,493754810,11110,11110,11110,11110,0
|
|
20240214,202000,493754810,11110,11110,11110,11110,0
|
|
20240214,201900,493754810,11110,11110,11110,11110,0
|
|
20240214,201800,493754810,11110,11110,11110,11110,0
|
|
20240214,201700,493754810,11110,11110,11110,11110,0
|
|
20240214,201600,493754810,11110,11110,11110,11110,0
|
|
20240214,201500,493754810,11110,11110,11110,11110,0
|
|
20240214,201400,493754810,11110,11110,11110,11110,0
|
|
20240214,201300,493754810,11110,11110,11110,11110,0
|
|
20240214,201200,493754810,11110,11110,11110,11110,0
|
|
20240214,201100,493754810,11110,11110,11110,11110,0
|
|
20240214,201000,493754810,11110,11110,11110,11110,0
|
|
20240214,200900,493754810,11110,11110,11110,11110,0
|
|
20240214,200800,493754810,11110,11110,11110,11110,0
|
|
20240214,200700,493754810,11110,11110,11110,11110,698
|
|
20240214,200600,493754810,11110,11110,11110,11110,0
|
|
20240214,200500,493754810,11110,11110,11110,11110,0
|
|
20240214,200400,493754810,11110,11110,11110,11110,0
|
|
20240214,200300,493754810,11110,11110,11110,11110,0
|
|
20240214,200200,493754810,11110,11110,11110,11110,0
|
|
20240214,200100,493754810,11110,11110,11110,11110,0
|
|
20240214,200000,493754810,11110,11110,11110,11110,0
|
|
20240214,195900,493754810,11110,11110,11110,11110,0
|
|
20240214,195800,493754810,11110,11110,11110,11110,0
|
|
20240214,195700,493754810,11110,11110,11110,11110,0
|
|
20240214,195600,493754810,11110,11110,11110,11110,0
|
|
20240214,195500,493754810,11110,11110,11110,11110,0
|
|
20240214,195400,493754810,11110,11110,11110,11110,0
|
|
20240214,195300,493754810,11110,11110,11110,11110,0
|
|
20240214,195200,493754810,11110,11110,11110,11110,0
|
|
20240214,195100,493754810,11110,11110,11110,11110,0
|
|
20240214,195000,493754810,11110,11110,11110,11110,0
|
|
20240214,194900,493754810,11110,11110,11110,11110,0
|
|
20240214,194800,493754810,11110,11110,11110,11110,0
|
|
20240214,194700,493754810,11110,11110,11110,11110,0
|
|
20240214,194600,493754810,11110,11110,11110,11110,0
|
|
20240214,194500,493754810,11110,11110,11110,11110,0
|
|
20240214,194400,493754810,11110,11110,11110,11110,0
|
|
20240214,194300,493754810,11110,11110,11110,11110,0
|
|
20240214,194200,493754810,11110,11110,11110,11110,0
|
|
20240214,194100,493754810,11110,11110,11110,11110,0
|
|
20240214,194000,493754810,11110,11110,11110,11110,0
|
|
20240214,193900,493754810,11110,11110,11110,11110,0
|
|
20240214,193800,493754810,11110,11110,11110,11110,0
|
|
20240214,193700,493754810,11110,11110,11110,11110,698
|
|
20240214,193600,493754810,11110,11110,11110,11110,0
|
|
20240214,193500,493754810,11110,11110,11110,11110,0
|
|
20240214,193400,493754810,11110,11110,11110,11110,0
|
|
20240214,193300,493754810,11110,11110,11110,11110,0
|
|
20240214,193200,493754810,11110,11110,11110,11110,0
|
|
20240214,193100,493754810,11110,11110,11110,11110,0
|
|
20240214,193000,493754810,11110,11110,11110,11110,0
|
|
20240214,192900,493754810,11110,11110,11110,11110,0
|
|
20240214,192800,493754810,11110,11110,11110,11110,0
|
|
20240214,192700,493754810,11110,11110,11110,11110,0
|
|
20240214,192600,493754810,11110,11110,11110,11110,0
|
|
20240214,192500,493754810,11110,11110,11110,11110,0
|
|
20240214,192400,493754810,11110,11110,11110,11110,0
|
|
20240214,192300,493754810,11110,11110,11110,11110,0
|
|
20240214,192200,493754810,11110,11110,11110,11110,0
|
|
20240214,192100,493754810,11110,11110,11110,11110,0
|
|
20240214,192000,493754810,11110,11110,11110,11110,0
|
|
20240214,191900,493754810,11110,11110,11110,11110,0
|
|
20240214,191800,493754810,11110,11110,11110,11110,0
|
|
20240214,191700,493754810,11110,11110,11110,11110,0
|
|
20240214,191600,493754810,11110,11110,11110,11110,0
|
|
20240214,191500,493754810,11110,11110,11110,11110,0
|
|
20240214,191400,493754810,11110,11110,11110,11110,0
|
|
20240214,191300,493754810,11110,11110,11110,11110,0
|
|
20240214,191200,493754810,11110,11110,11110,11110,0
|
|
20240214,191100,493754810,11110,11110,11110,11110,0
|
|
20240214,191000,493754810,11110,11110,11110,11110,0
|
|
20240214,190900,493754810,11110,11110,11110,11110,0
|
|
20240214,190800,493754810,11110,11110,11110,11110,0
|
|
20240214,190700,493754810,11110,11110,11110,11110,698
|
|
20240214,190600,493754810,11110,11110,11110,11110,0
|
|
20240214,190500,493754810,11110,11110,11110,11110,0
|
|
20240214,190400,493754810,11110,11110,11110,11110,0
|
|
20240214,190300,493754810,11110,11110,11110,11110,0
|
|
20240214,190200,493754810,11110,11110,11110,11110,0
|
|
20240214,190100,493754810,11110,11110,11110,11110,0
|
|
20240214,190000,493754810,11110,11110,11110,11110,0
|
|
20240214,185900,493754810,11110,11110,11110,11110,0
|
|
20240214,185800,493754810,11110,11110,11110,11110,0
|
|
20240214,185700,493754810,11110,11110,11110,11110,0
|
|
20240214,185600,493754810,11110,11110,11110,11110,0
|
|
20240214,185500,493754810,11110,11110,11110,11110,0
|
|
20240214,185400,493754810,11110,11110,11110,11110,0
|
|
20240214,185300,493754810,11110,11110,11110,11110,0
|
|
20240214,185200,493754810,11110,11110,11110,11110,0
|
|
20240214,185100,493754810,11110,11110,11110,11110,0
|
|
20240214,185000,493754810,11110,11110,11110,11110,0
|
|
20240214,184900,493754810,11110,11110,11110,11110,0
|
|
20240214,184800,493754810,11110,11110,11110,11110,0
|
|
20240214,184700,493754810,11110,11110,11110,11110,0
|
|
20240214,184600,493754810,11110,11110,11110,11110,0
|
|
20240214,184500,493754810,11110,11110,11110,11110,0
|
|
20240214,184400,493754810,11110,11110,11110,11110,0
|
|
20240214,184300,493754810,11110,11110,11110,11110,0
|
|
20240214,184200,493754810,11110,11110,11110,11110,0
|
|
20240214,184100,493754810,11110,11110,11110,11110,0
|
|
20240214,184000,493754810,11110,11110,11110,11110,0
|
|
20240214,183900,493754810,11110,11110,11110,11110,0
|
|
20240214,183800,493754810,11110,11110,11110,11110,0
|
|
20240214,183700,493754810,11110,11110,11110,11110,698
|
|
20240214,183600,493754810,11110,11110,11110,11110,0
|
|
20240214,183500,493754810,11110,11110,11110,11110,0
|
|
20240214,183400,493754810,11110,11110,11110,11110,0
|
|
20240214,183300,493754810,11110,11110,11110,11110,0
|
|
20240214,183200,493754810,11110,11110,11110,11110,0
|
|
20240214,183100,493754810,11110,11110,11110,11110,0
|
|
20240214,183000,493754810,11110,11110,11110,11110,0
|
|
20240214,182900,493754810,11110,11110,11110,11110,0
|
|
20240214,182800,493754810,11110,11110,11110,11110,0
|
|
20240214,182700,493754810,11110,11110,11110,11110,0
|
|
20240214,182600,493754810,11110,11110,11110,11110,0
|
|
20240214,182500,493754810,11110,11110,11110,11110,0
|
|
20240214,182400,493754810,11110,11110,11110,11110,0
|
|
20240214,182300,493754810,11110,11110,11110,11110,0
|
|
20240214,182200,493754810,11110,11110,11110,11110,0
|
|
20240214,182100,493754810,11110,11110,11110,11110,0
|
|
20240214,182000,493754810,11110,11110,11110,11110,0
|
|
20240214,181900,493754810,11110,11110,11110,11110,0
|
|
20240214,181800,493754810,11110,11110,11110,11110,0
|
|
20240214,181700,493754810,11110,11110,11110,11110,0
|
|
20240214,181600,493754810,11110,11110,11110,11110,0
|
|
20240214,181500,493754810,11110,11110,11110,11110,0
|
|
20240214,181400,493754810,11110,11110,11110,11110,0
|
|
20240214,181300,493754810,11110,11110,11110,11110,0
|
|
20240214,181200,493754810,11110,11110,11110,11110,0
|
|
20240214,181100,493754810,11110,11110,11110,11110,0
|
|
20240214,181000,493754810,11110,11110,11110,11110,0
|
|
20240214,180900,493754810,11110,11110,11110,11110,0
|
|
20240214,180800,493754810,11110,11110,11110,11110,0
|
|
20240214,180700,493754810,11110,11110,11110,11110,698
|
|
20240214,180600,493754810,11110,11110,11110,11110,0
|
|
20240214,180500,493754810,11110,11110,11110,11110,0
|
|
20240214,180400,493754810,11110,11110,11110,11110,0
|
|
20240214,180300,493754810,11110,11110,11110,11110,0
|
|
20240214,180200,493754810,11110,11110,11110,11110,0
|
|
20240214,180100,493754810,11110,11110,11110,11110,0
|
|
20240214,180000,493754810,11110,11110,11110,11110,0
|
|
20240214,175900,493754810,11110,11110,11110,11110,0
|
|
20240214,175800,493754810,11110,11110,11110,11110,0
|
|
20240214,175700,493754810,11110,11110,11110,11110,0
|
|
20240214,175600,493754810,11110,11110,11110,11110,0
|
|
20240214,175500,493754810,11110,11110,11110,11110,0
|
|
20240214,175400,493754810,11110,11110,11110,11110,0
|
|
20240214,175300,493754810,11110,11110,11110,11110,0
|
|
20240214,175200,493754810,11110,11110,11110,11110,0
|
|
20240214,175100,493754810,11110,11110,11110,11110,0
|
|
20240214,175000,493754810,11110,11110,11110,11110,0
|
|
20240214,174900,493754810,11110,11110,11110,11110,0
|
|
20240214,174800,493754810,11110,11110,11110,11110,0
|
|
20240214,174700,493754810,11110,11110,11110,11110,0
|
|
20240214,174600,493754810,11110,11110,11110,11110,0
|
|
20240214,174500,493754810,11110,11110,11110,11110,0
|
|
20240214,174400,493754810,11110,11110,11110,11110,0
|
|
20240214,174300,493754810,11110,11110,11110,11110,0
|
|
20240214,174200,493754810,11110,11110,11110,11110,0
|
|
20240214,174100,493754810,11110,11110,11110,11110,0
|
|
20240214,174000,493754810,11110,11110,11110,11110,0
|
|
20240214,173900,493754810,11110,11110,11110,11110,0
|
|
20240214,173800,493754810,11110,11110,11110,11110,0
|
|
20240214,173700,493754810,11110,11110,11110,11110,698
|
|
20240214,173600,493754810,11110,11110,11110,11110,0
|
|
20240214,173500,493754810,11110,11110,11110,11110,0
|
|
20240214,173400,493754810,11110,11110,11110,11110,0
|
|
20240214,173300,493754810,11110,11110,11110,11110,0
|
|
20240214,173200,493754810,11110,11110,11110,11110,0
|
|
20240214,173100,493754810,11110,11110,11110,11110,0
|
|
20240214,173000,493754810,11110,11110,11110,11110,0
|
|
20240214,172900,493754810,11110,11110,11110,11110,0
|
|
20240214,172800,493754810,11110,11110,11110,11110,0
|
|
20240214,172700,493754810,11110,11110,11110,11110,0
|
|
20240214,172600,493754810,11110,11110,11110,11110,0
|
|
20240214,172500,493754810,11110,11110,11110,11110,0
|
|
20240214,172400,493754810,11110,11110,11110,11110,0
|
|
20240214,172300,493754810,11110,11110,11110,11110,0
|
|
20240214,172200,493754810,11110,11110,11110,11110,0
|
|
20240214,172100,493754810,11110,11110,11110,11110,0
|
|
20240214,172000,493754810,11110,11110,11110,11110,0
|
|
20240214,171900,493754810,11110,11110,11110,11110,0
|
|
20240214,171800,493754810,11110,11110,11110,11110,0
|
|
20240214,171700,493754810,11110,11110,11110,11110,0
|
|
20240214,171600,493754810,11110,11110,11110,11110,0
|
|
20240214,171500,493754810,11110,11110,11110,11110,0
|
|
20240214,171400,493754810,11110,11110,11110,11110,0
|
|
20240214,171300,493754810,11110,11110,11110,11110,0
|
|
20240214,171200,493754810,11110,11110,11110,11110,0
|
|
20240214,171100,493754810,11110,11110,11110,11110,0
|
|
20240214,171000,493754810,11110,11110,11110,11110,0
|
|
20240214,170900,493754810,11110,11110,11110,11110,0
|
|
20240214,170800,493754810,11110,11110,11110,11110,0
|
|
20240214,170700,493754810,11110,11110,11110,11110,698
|
|
20240214,170600,493754810,11110,11110,11110,11110,0
|
|
20240214,170500,493754810,11110,11110,11110,11110,0
|
|
20240214,170400,493754810,11110,11110,11110,11110,0
|
|
20240214,170300,493754810,11110,11110,11110,11110,0
|
|
20240214,170200,493754810,11110,11110,11110,11110,0
|
|
20240214,170100,493754810,11110,11110,11110,11110,0
|
|
20240214,170000,493754810,11110,11110,11110,11110,0
|
|
20240214,165900,493754810,11110,11110,11110,11110,0
|
|
20240214,165800,493754810,11110,11110,11110,11110,0
|
|
20240214,165700,493754810,11110,11110,11110,11110,0
|
|
20240214,165600,493754810,11110,11110,11110,11110,0
|
|
20240214,165500,493754810,11110,11110,11110,11110,0
|
|
20240214,165400,493754810,11110,11110,11110,11110,0
|
|
20240214,165300,493754810,11110,11110,11110,11110,0
|
|
20240214,165200,493754810,11110,11110,11110,11110,0
|
|
20240214,165100,493754810,11110,11110,11110,11110,0
|
|
20240214,165000,493754810,11110,11110,11110,11110,0
|
|
20240214,164900,493754810,11110,11110,11110,11110,0
|
|
20240214,164800,493754810,11110,11110,11110,11110,0
|
|
20240214,164700,493754810,11110,11110,11110,11110,0
|
|
20240214,164600,493754810,11110,11110,11110,11110,0
|
|
20240214,164500,493754810,11110,11110,11110,11110,0
|
|
20240214,164400,493754810,11110,11110,11110,11110,0
|
|
20240214,164300,493754810,11110,11110,11110,11110,0
|
|
20240214,164200,493754810,11110,11110,11110,11110,0
|
|
20240214,164100,493754810,11110,11110,11110,11110,0
|
|
20240214,164000,493754810,11110,11110,11110,11110,0
|
|
20240214,163900,493754810,11110,11110,11110,11110,0
|
|
20240214,163800,493754810,11110,11110,11110,11110,0
|
|
20240214,163700,493754810,11110,11110,11110,11110,698
|
|
20240214,163600,493754810,11110,11110,11110,11110,0
|
|
20240214,163500,493754810,11110,11110,11110,11110,0
|
|
20240214,163400,493754810,11110,11110,11110,11110,0
|
|
20240214,163300,493754810,11110,11110,11110,11110,0
|
|
20240214,163200,493754810,11110,11110,11110,11110,0
|
|
20240214,163100,493754810,11110,11110,11110,11110,0
|
|
20240214,163000,493754810,11110,11110,11110,11110,0
|
|
20240214,162900,493754810,11110,11110,11110,11110,0
|
|
20240214,162800,493754810,11110,11110,11110,11110,0
|
|
20240214,162700,493754810,11110,11110,11110,11110,0
|
|
20240214,162600,493754810,11110,11110,11110,11110,0
|
|
20240214,162500,493754810,11110,11110,11110,11110,0
|
|
20240214,162400,493754810,11110,11110,11110,11110,0
|
|
20240214,162300,493754810,11110,11110,11110,11110,0
|
|
20240214,162200,493754810,11110,11110,11110,11110,0
|
|
20240214,162100,493754810,11110,11110,11110,11110,0
|
|
20240214,162000,493754810,11110,11110,11110,11110,0
|
|
20240214,161900,493754810,11110,11110,11110,11110,0
|
|
20240214,161800,493754810,11110,11110,11110,11110,0
|
|
20240214,161700,493754810,11110,11110,11110,11110,0
|
|
20240214,161600,493754810,11110,11110,11110,11110,0
|
|
20240214,161500,493754810,11110,11110,11110,11110,0
|
|
20240214,161400,493754810,11110,11110,11110,11110,0
|
|
20240214,161300,493754810,11110,11110,11110,11110,0
|
|
20240214,161200,493754810,11110,11110,11110,11110,0
|
|
20240214,161100,493754810,11110,11110,11110,11110,0
|
|
20240214,161000,493754810,11110,11110,11110,11110,0
|
|
20240214,160900,493754810,11110,11110,11110,11110,0
|
|
20240214,160800,493754810,11110,11110,11110,11110,0
|
|
20240214,160700,493754810,11110,11110,11110,11110,698
|
|
20240214,160600,493754810,11110,11110,11110,11110,0
|
|
20240214,160500,493754810,11110,11110,11110,11110,0
|
|
20240214,160400,493754810,11110,11110,11110,11110,0
|
|
20240214,160300,493754810,11110,11110,11110,11110,0
|
|
20240214,160200,493754810,11110,11110,11110,11110,0
|
|
20240214,160100,493754810,11110,11110,11110,11110,0
|
|
20240214,160000,493754810,11110,11110,11110,11110,0
|
|
20240214,155900,493754810,11110,11110,11110,11110,0
|
|
20240214,155800,493754810,11110,11110,11110,11110,0
|
|
20240214,155700,493754810,11110,11110,11110,11110,0
|
|
20240214,155600,493754810,11110,11110,11110,11110,0
|
|
20240214,155500,493754810,11110,11110,11110,11110,0
|
|
20240214,155400,493754810,11110,11110,11110,11110,0
|
|
20240214,155300,493754810,11110,11110,11110,11110,0
|
|
20240214,155200,493754810,11110,11110,11110,11110,0
|
|
20240214,155100,493754810,11110,11110,11110,11110,0
|
|
20240214,155000,493754810,11110,11110,11110,11110,0
|
|
20240214,154900,493754810,11110,11110,11110,11110,0
|
|
20240214,154800,493754810,11110,11110,11110,11110,0
|
|
20240214,154700,493754810,11110,11110,11110,11110,0
|
|
20240214,154600,493754810,11110,11110,11110,11110,0
|
|
20240214,154500,493754810,11110,11110,11110,11110,0
|
|
20240214,154400,493754810,11110,11110,11110,11110,0
|
|
20240214,154300,493754810,11110,11110,11110,11110,0
|
|
20240214,154200,493754810,11110,11110,11110,11110,0
|
|
20240214,154100,493754810,11110,11110,11110,11110,0
|
|
20240214,154000,493754810,11110,11110,11110,11110,0
|
|
20240214,153900,493754810,11110,11110,11110,11110,0
|
|
20240214,153800,493754810,11110,11110,11110,11110,0
|
|
20240214,153700,493754810,11110,11110,11110,11110,698
|
|
20240214,153600,493754810,11110,11110,11110,11110,0
|
|
20240214,153500,493754810,11110,11110,11110,11110,0
|
|
20240214,153400,493754810,11110,11110,11110,11110,0
|
|
20240214,153300,493754810,11110,11110,11110,11110,0
|
|
20240214,153200,493754810,11110,11110,11110,11110,0
|
|
20240214,153100,493754810,11110,11110,11110,11110,0
|
|
20240214,153000,493754810,11110,11110,11110,11110,698
|
|
20240214,152900,486000030,11100,11100,11100,11100,0
|
|
20240214,152800,486000030,11100,11100,11100,11100,0
|
|
20240214,152700,486000030,11100,11100,11100,11100,0
|
|
20240214,152600,486000030,11100,11100,11100,11100,0
|
|
20240214,152500,486000030,11100,11100,11100,11100,0
|
|
20240214,152400,486000030,11100,11100,11100,11100,0
|
|
20240214,152300,486000030,11100,11100,11100,11100,0
|
|
20240214,152200,486000030,11100,11100,11100,11100,0
|
|
20240214,152100,486000030,11100,11100,11100,11100,0
|
|
20240214,152000,486000030,11100,11100,11100,11100,0
|
|
20240214,151900,486000030,11100,11080,11100,11070,169
|
|
20240214,151800,484128430,11100,11080,11100,11080,314
|
|
20240214,151700,480648430,11090,11090,11090,11090,11
|
|
20240214,151600,480526440,11090,11090,11090,11090,0
|
|
20240214,151500,480526440,11090,11090,11090,11090,1
|
|
20240214,151400,480515350,11090,11090,11090,11090,0
|
|
20240214,151300,480515350,11090,11090,11090,11090,0
|
|
20240214,151200,480515350,11090,11090,11090,11090,5
|
|
20240214,151100,480459900,11100,11090,11100,11090,134
|
|
20240214,151000,478973820,11080,11080,11080,11080,35
|
|
20240214,150900,478586020,11080,11080,11080,11080,0
|
|
20240214,150800,478586020,11080,11080,11080,11070,511
|
|
20240214,150700,472924250,11100,11100,11100,11100,0
|
|
20240214,150600,472924250,11100,11100,11100,11100,0
|
|
20240214,150500,472924250,11100,11100,11100,11100,0
|
|
20240214,150400,472924250,11100,11100,11100,11100,41
|
|
20240214,150300,472469150,11100,11100,11100,11100,17
|
|
20240214,150200,472280450,11100,11100,11100,11100,29
|
|
20240214,150100,471958550,11100,11100,11100,11100,0
|
|
20240214,150000,471958550,11100,11100,11100,11100,0
|
|
20240214,145900,471958550,11100,11100,11100,11100,240
|
|
20240214,145800,469294550,11100,11100,11100,11100,0
|
|
20240214,145700,469294550,11100,11100,11100,11100,12
|
|
20240214,145600,469161350,11100,11100,11100,11100,188
|
|
20240214,145500,467074550,11110,11110,11110,11110,0
|
|
20240214,145400,467074550,11110,11110,11110,11110,0
|
|
20240214,145300,467074550,11110,11100,11110,11100,237
|
|
20240214,145200,464441550,11100,11100,11100,11100,12
|
|
20240214,145100,464308350,11100,11100,11100,11100,12
|
|
20240214,145000,464175150,11100,11100,11100,11100,136
|
|
20240214,144900,462665550,11100,11100,11100,11100,0
|
|
20240214,144800,462665550,11100,11100,11100,11100,12
|
|
20240214,144700,462532350,11100,11100,11100,11100,12
|
|
20240214,144600,462399150,11100,11100,11100,11100,0
|
|
20240214,144500,462399150,11100,11120,11120,11100,790
|
|
20240214,144400,453622250,11110,11110,11110,11110,0
|
|
20240214,144300,453622250,11110,11110,11110,11110,12
|
|
20240214,144200,453488930,11110,11110,11110,11110,0
|
|
20240214,144100,453488930,11110,11110,11110,11110,12
|
|
20240214,144000,453355610,11110,11130,11130,11110,2990
|
|
20240214,143900,420136130,11130,11130,11130,11130,0
|
|
20240214,143800,420136130,11130,11130,11130,11120,541
|
|
20240214,143700,414115810,11120,11120,11120,11120,10
|
|
20240214,143600,414004610,11120,11120,11120,11120,0
|
|
20240214,143500,414004610,11120,11120,11120,11120,30
|
|
20240214,143400,413671010,11120,11130,11130,11120,321
|
|
20240214,143300,410100980,11140,11140,11140,11140,0
|
|
20240214,143200,410100980,11140,11140,11140,11140,0
|
|
20240214,143100,410100980,11140,11140,11140,11140,14
|
|
20240214,143000,409945020,11140,11150,11150,11140,746
|
|
20240214,142900,401634120,11140,11140,11140,11140,350
|
|
20240214,142800,397735120,11140,11140,11140,11140,0
|
|
20240214,142700,397735120,11140,11140,11140,11140,100
|
|
20240214,142600,396621120,11150,11150,11150,11150,0
|
|
20240214,142500,396621120,11150,11150,11150,11150,0
|
|
20240214,142400,396621120,11150,11150,11150,11150,20
|
|
20240214,142300,396398120,11150,11150,11150,11150,0
|
|
20240214,142200,396398120,11150,11150,11150,11150,1
|
|
20240214,142100,396386970,11140,11140,11140,11140,100
|
|
20240214,142000,395272970,11120,11120,11120,11120,0
|
|
20240214,141900,395272970,11120,11120,11120,11120,3
|
|
20240214,141800,395239610,11140,11140,11140,11140,179
|
|
20240214,141700,393245550,11140,11140,11140,11140,0
|
|
20240214,141600,393245550,11140,11140,11140,11140,0
|
|
20240214,141500,393245550,11140,11140,11140,11140,0
|
|
20240214,141400,393245550,11140,11140,11140,11140,0
|
|
20240214,141300,393245550,11140,11140,11140,11140,448
|
|
20240214,141200,388254830,11140,11140,11140,11140,5
|
|
20240214,141100,388199130,11120,11120,11120,11120,50
|
|
20240214,141000,387643130,11130,11120,11130,11120,5
|
|
20240214,140900,387587520,11140,11140,11140,11140,0
|
|
20240214,140800,387587520,11140,11140,11140,11140,0
|
|
20240214,140700,387587520,11140,11140,11140,11140,176
|
|
20240214,140600,385626880,11120,11120,11120,11120,0
|
|
20240214,140500,385626880,11120,11120,11120,11120,0
|
|
20240214,140400,385626880,11120,11120,11120,11120,2
|
|
20240214,140300,385604640,11120,11120,11120,11120,7
|
|
20240214,140200,385526800,11120,11120,11120,11120,7
|
|
20240214,140100,385448960,11120,11120,11120,11120,11
|
|
20240214,140000,385326640,11130,11120,11130,11120,346
|
|
20240214,135900,381479110,11120,11120,11120,11120,11
|
|
20240214,135800,381356790,11120,11130,11130,11120,35
|
|
20240214,135700,380967470,11130,11130,11130,11130,11
|
|
20240214,135600,380845040,11140,11130,11140,11130,12
|
|
20240214,135500,380711470,11130,11130,11130,11130,36
|
|
20240214,135400,380310790,11130,11130,11130,11130,0
|
|
20240214,135300,380310790,11130,11130,11140,11130,16
|
|
20240214,135200,380132700,11130,11130,11130,11130,9
|
|
20240214,135100,380032530,11140,11140,11140,11140,0
|
|
20240214,135000,380032530,11140,11120,11140,11120,12
|
|
20240214,134900,379899050,11120,11120,11120,11120,0
|
|
20240214,134800,379899050,11120,11120,11120,11120,140
|
|
20240214,134700,378342250,11120,11120,11120,11120,124
|
|
20240214,134600,376963370,11140,11140,11140,11140,0
|
|
20240214,134500,376963370,11140,11140,11140,11140,2
|
|
20240214,134400,376941090,11140,11140,11140,11140,0
|
|
20240214,134300,376941090,11140,11140,11140,11140,0
|
|
20240214,134200,376941090,11140,11140,11140,11140,0
|
|
20240214,134100,376941090,11140,11140,11140,11140,0
|
|
20240214,134000,376941090,11140,11140,11140,11140,0
|
|
20240214,133900,376941090,11140,11140,11140,11140,0
|
|
20240214,133800,376941090,11140,11140,11140,11140,0
|
|
20240214,133700,376941090,11140,11140,11140,11140,32
|
|
20240214,133600,376584610,11140,11140,11140,11140,34
|
|
20240214,133500,376205850,11140,11150,11150,11140,28
|
|
20240214,133400,375893730,11150,11150,11150,11150,0
|
|
20240214,133300,375893730,11150,11150,11150,11150,1
|
|
20240214,133200,375882580,11140,11120,11140,11120,32
|
|
20240214,133100,375526180,11120,11120,11120,11120,10
|
|
20240214,133000,375414980,11140,11140,11140,11140,1
|
|
20240214,132900,375403840,11120,11120,11120,11120,0
|
|
20240214,132800,375403840,11120,11120,11120,11120,0
|
|
20240214,132700,375403840,11120,11120,11120,11120,0
|
|
20240214,132600,375403840,11120,11130,11130,11120,1220
|
|
20240214,132500,361837010,11140,11140,11140,11140,1
|
|
20240214,132400,361825870,11150,11150,11150,11150,0
|
|
20240214,132300,361825870,11150,11160,11160,11150,196
|
|
20240214,132200,359639960,11150,11130,11150,11130,470
|
|
20240214,132100,354403560,11120,11110,11120,11110,511
|
|
20240214,132000,348721440,11120,11130,11130,11120,1036
|
|
20240214,131900,337200980,11130,11130,11130,11130,10
|
|
20240214,131800,337089680,11130,11120,11130,11120,614
|
|
20240214,131700,330261990,11110,11110,11110,11100,20
|
|
20240214,131600,330039810,11110,11100,11110,11100,378
|
|
20240214,131500,325840250,11100,11100,11100,11100,200
|
|
20240214,131400,323620250,11100,11100,11100,11100,7
|
|
20240214,131300,323542550,11080,11100,11100,11080,6
|
|
20240214,131200,323476020,11110,11110,11110,11110,10
|
|
20240214,131100,323364920,11080,11080,11080,11080,0
|
|
20240214,131000,323364920,11080,11080,11080,11080,0
|
|
20240214,130900,323364920,11080,11060,11120,11060,392
|
|
20240214,130800,319020220,11110,11100,11110,11070,1535
|
|
20240214,130700,302019520,11100,11100,11100,11100,351
|
|
20240214,130600,298123420,11090,11080,11090,11080,478
|
|
20240214,130500,292824230,11070,11070,11070,11070,74
|
|
20240214,130400,292005050,11070,11070,11070,11070,0
|
|
20240214,130300,292005050,11070,11070,11070,11070,0
|
|
20240214,130200,292005050,11070,11070,11070,11070,1
|
|
20240214,130100,291993980,11070,11070,11070,11070,0
|
|
20240214,130000,291993980,11070,11050,11070,11050,5
|
|
20240214,125900,291938680,11070,11070,11070,11070,0
|
|
20240214,125800,291938680,11070,11060,11070,11060,201
|
|
20240214,125700,289715610,11060,11060,11060,11060,153
|
|
20240214,125600,288023430,11070,11070,11070,11070,578
|
|
20240214,125500,281624970,11080,11080,11080,11080,0
|
|
20240214,125400,281624970,11080,11080,11080,11080,0
|
|
20240214,125300,281624970,11080,11080,11080,11080,100
|
|
20240214,125200,280516970,11080,11080,11080,11080,100
|
|
20240214,125100,279408970,11080,11080,11080,11080,50
|
|
20240214,125000,278854970,11090,11090,11090,11090,0
|
|
20240214,124900,278854970,11090,11090,11090,11090,0
|
|
20240214,124800,278854970,11090,11090,11090,11090,0
|
|
20240214,124700,278854970,11090,11090,11090,11090,0
|
|
20240214,124600,278854970,11090,11080,11090,11080,43
|
|
20240214,124500,278378430,11070,11070,11070,11070,4
|
|
20240214,124400,278334150,11070,11070,11070,11070,15
|
|
20240214,124300,278168100,11080,11080,11080,11080,0
|
|
20240214,124200,278168100,11080,11080,11080,11080,0
|
|
20240214,124100,278168100,11080,11090,11090,11080,51
|
|
20240214,124000,277603010,11090,11090,11090,11090,4
|
|
20240214,123900,277558650,11090,11090,11090,11090,0
|
|
20240214,123800,277558650,11090,11090,11090,11090,55
|
|
20240214,123700,276948700,11090,11090,11090,11090,10
|
|
20240214,123600,276837800,11100,11090,11100,11090,2
|
|
20240214,123500,276815610,11090,11090,11090,11090,0
|
|
20240214,123400,276815610,11090,11090,11090,11090,60
|
|
20240214,123300,276150210,11090,11090,11090,11090,4
|
|
20240214,123200,276105850,11100,11100,11100,11100,10
|
|
20240214,123100,275994850,11100,11100,11100,11100,1
|
|
20240214,123000,275983750,11090,11100,11100,11090,245
|
|
20240214,122900,273264260,11060,11060,11060,11060,0
|
|
20240214,122800,273264260,11060,11060,11060,11060,2
|
|
20240214,122700,273242140,11100,11060,11100,11060,67
|
|
20240214,122600,272499160,11100,11070,11100,11070,1000
|
|
20240214,122500,261407420,11060,11060,11060,11060,0
|
|
20240214,122400,261407420,11060,11060,11060,11060,188
|
|
20240214,122300,259328140,11050,11050,11050,11050,0
|
|
20240214,122200,259328140,11050,11050,11050,11050,0
|
|
20240214,122100,259328140,11050,11050,11050,11050,0
|
|
20240214,122000,259328140,11050,11050,11050,11050,0
|
|
20240214,121900,259328140,11050,11050,11050,11050,256
|
|
20240214,121800,256499340,11050,11050,11050,11050,0
|
|
20240214,121700,256499340,11050,11050,11050,11050,100
|
|
20240214,121600,255394340,11050,11040,11050,11040,803
|
|
20240214,121500,246527420,11040,11040,11040,11040,72
|
|
20240214,121400,245732540,11040,11040,11040,11040,0
|
|
20240214,121300,245732540,11040,11040,11040,11040,0
|
|
20240214,121200,245732540,11040,11040,11040,11040,98
|
|
20240214,121100,244650620,11040,11040,11040,11040,323
|
|
20240214,121000,241084700,11040,11040,11040,11040,0
|
|
20240214,120900,241084700,11040,11040,11040,11040,40
|
|
20240214,120800,240643100,11040,11040,11040,11040,0
|
|
20240214,120700,240643100,11040,11040,11040,11040,1
|
|
20240214,120600,240632060,11040,11040,11040,11040,0
|
|
20240214,120500,240632060,11040,11040,11040,11040,140
|
|
20240214,120400,239086460,11030,11030,11030,11030,0
|
|
20240214,120300,239086460,11030,11030,11030,11030,0
|
|
20240214,120200,239086460,11030,11030,11030,11030,1
|
|
20240214,120100,239075430,11030,11030,11030,11030,0
|
|
20240214,120000,239075430,11030,11030,11030,11030,0
|
|
20240214,115900,239075430,11030,11030,11030,11030,0
|
|
20240214,115800,239075430,11030,11030,11030,11030,2
|
|
20240214,115700,239053370,11030,11030,11030,11030,103
|
|
20240214,115600,237917280,11030,11030,11030,11030,1
|
|
20240214,115500,237906250,11020,11020,11020,11020,200
|
|
20240214,115400,235702250,11020,11020,11020,11020,9
|
|
20240214,115300,235603070,11030,11030,11030,11030,12
|
|
20240214,115200,235470710,11030,11030,11030,11030,1
|
|
20240214,115100,235459680,11020,11020,11020,11020,0
|
|
20240214,115000,235459680,11020,11020,11020,11020,0
|
|
20240214,114900,235459680,11020,11020,11020,11020,0
|
|
20240214,114800,235459680,11020,11020,11020,11020,0
|
|
20240214,114700,235459680,11020,11020,11020,11020,0
|
|
20240214,114600,235459680,11020,11020,11020,11020,0
|
|
20240214,114500,235459680,11020,11020,11020,11020,9
|
|
20240214,114400,235360500,11030,11030,11030,11030,0
|
|
20240214,114300,235360500,11030,11030,11030,11030,20
|
|
20240214,114200,235139900,11040,11040,11040,11040,0
|
|
20240214,114100,235139900,11040,11040,11040,11040,0
|
|
20240214,114000,235139900,11040,11040,11040,11040,0
|
|
20240214,113900,235139900,11040,11040,11040,11040,0
|
|
20240214,113800,235139900,11040,11040,11040,11040,1
|
|
20240214,113700,235128860,11010,11010,11010,11010,90
|
|
20240214,113600,234137960,11010,11010,11010,11010,0
|
|
20240214,113500,234137960,11010,11010,11010,11010,0
|
|
20240214,113400,234137960,11010,11010,11010,11010,0
|
|
20240214,113300,234137960,11010,11010,11010,11010,0
|
|
20240214,113200,234137960,11010,11010,11010,11010,0
|
|
20240214,113100,234137960,11010,11010,11010,11010,0
|
|
20240214,113000,234137960,11010,11010,11010,11010,100
|
|
20240214,112900,233036960,11010,11010,11010,11010,0
|
|
20240214,112800,233036960,11010,11010,11010,11010,0
|
|
20240214,112700,233036960,11010,11020,11020,11010,624
|
|
20240214,112600,226164310,11020,11030,11030,11020,476
|
|
20240214,112500,220918560,11040,11040,11040,11040,23
|
|
20240214,112400,220664640,11040,11040,11040,11040,0
|
|
20240214,112300,220664640,11040,11040,11040,11040,0
|
|
20240214,112200,220664640,11040,11040,11040,11040,377
|
|
20240214,112100,216502560,11050,11050,11050,11050,1
|
|
20240214,112000,216491510,11050,11050,11050,11050,0
|
|
20240214,111900,216491510,11050,11050,11050,11050,1
|
|
20240214,111800,216480460,11040,11050,11050,11040,116
|
|
20240214,111700,215199160,11040,11040,11040,11040,0
|
|
20240214,111600,215199160,11040,11040,11040,11040,1
|
|
20240214,111500,215188120,11040,11040,11040,11040,0
|
|
20240214,111400,215188120,11040,11040,11040,11040,0
|
|
20240214,111300,215188120,11040,11040,11040,11040,38
|
|
20240214,111200,214768600,11040,11040,11040,11040,3
|
|
20240214,111100,214735480,11040,11040,11040,11040,1
|
|
20240214,111000,214724440,11030,11030,11030,11030,0
|
|
20240214,110900,214724440,11030,11030,11030,11030,6
|
|
20240214,110800,214658260,11030,11030,11030,11030,55
|
|
20240214,110700,214051610,11030,11030,11030,11030,40
|
|
20240214,110600,213610410,11040,11040,11040,11040,499
|
|
20240214,110500,208101450,11040,11050,11060,11040,102
|
|
20240214,110400,206974400,11050,11050,11050,11040,185
|
|
20240214,110300,204931150,11050,11030,11050,11030,731
|
|
20240214,110200,196861130,11030,11020,11030,11020,212
|
|
20240214,110100,194523380,11020,11010,11030,11010,74
|
|
20240214,110000,193707910,11000,10990,11040,10990,1112
|
|
20240214,105900,181469850,10950,10950,10950,10950,200
|
|
20240214,105800,179279850,10980,10980,10980,10980,156
|
|
20240214,105700,177566970,10950,10970,10980,10920,724
|
|
20240214,105600,169645190,10980,10980,10980,10980,0
|
|
20240214,105500,169645190,10980,10980,10980,10980,460
|
|
20240214,105400,164594390,10980,10980,10980,10980,58
|
|
20240214,105300,163957550,10980,10980,10980,10980,111
|
|
20240214,105200,162738770,10990,10990,10990,10990,138
|
|
20240214,105100,161222150,11000,11000,11000,11000,10
|
|
20240214,105000,161112150,11000,11000,11000,11000,101
|
|
20240214,104900,160001150,11000,11000,11000,11000,184
|
|
20240214,104800,157977150,11000,11000,11000,11000,52
|
|
20240214,104700,157405150,11000,10980,11000,10980,1687
|
|
20240214,104600,138853790,10990,10960,10990,10960,1763
|
|
20240214,104500,119481830,10970,10970,10970,10970,1
|
|
20240214,104400,119470860,10940,10940,10940,10940,0
|
|
20240214,104300,119470860,10940,10940,10940,10940,0
|
|
20240214,104200,119470860,10940,10940,10940,10940,0
|
|
20240214,104100,119470860,10940,10940,10940,10940,1079
|
|
20240214,104000,107666600,10930,10930,10930,10930,0
|
|
20240214,103900,107666600,10930,10930,10930,10930,24
|
|
20240214,103800,107404280,10930,10930,10930,10930,0
|
|
20240214,103700,107404280,10930,10930,10930,10930,0
|
|
20240214,103600,107404280,10930,10930,10930,10930,0
|
|
20240214,103500,107404280,10930,10930,10930,10930,0
|
|
20240214,103400,107404280,10930,10930,10930,10930,0
|
|
20240214,103300,107404280,10930,10930,10930,10930,7
|
|
20240214,103200,107327770,10930,10930,10930,10930,0
|
|
20240214,103100,107327770,10930,10930,10930,10930,0
|
|
20240214,103000,107327770,10930,10930,10930,10930,0
|
|
20240214,102900,107327770,10930,10930,10930,10930,0
|
|
20240214,102800,107327770,10930,10930,10930,10930,0
|
|
20240214,102700,107327770,10930,10930,10930,10930,0
|
|
20240214,102600,107327770,10930,10930,10930,10930,0
|
|
20240214,102500,107327770,10930,10920,10930,10920,190
|
|
20240214,102400,105251660,10920,10920,10920,10920,0
|
|
20240214,102300,105251660,10920,10920,10920,10920,1
|
|
20240214,102200,105240740,10910,10910,10910,10910,0
|
|
20240214,102100,105240740,10910,10910,10910,10910,0
|
|
20240214,102000,105240740,10910,10910,10910,10910,0
|
|
20240214,101900,105240740,10910,10910,10910,10910,0
|
|
20240214,101800,105240740,10910,10910,10910,10910,0
|
|
20240214,101700,105240740,10910,10910,10910,10910,0
|
|
20240214,101600,105240740,10910,10910,10910,10910,50
|
|
20240214,101500,104695240,10910,10900,10910,10890,105
|
|
20240214,101400,103549960,10910,10910,10910,10910,0
|
|
20240214,101300,103549960,10910,10910,10910,10910,174
|
|
20240214,101200,101651620,10910,10910,10910,10910,0
|
|
20240214,101100,101651620,10910,10910,10910,10910,0
|
|
20240214,101000,101651620,10910,10910,10910,10910,2
|
|
20240214,100900,101629800,10890,10890,10890,10890,0
|
|
20240214,100800,101629800,10890,10890,10890,10890,0
|
|
20240214,100700,101629800,10890,10890,10890,10890,0
|
|
20240214,100600,101629800,10890,10890,10890,10890,0
|
|
20240214,100500,101629800,10890,10890,10890,10890,31
|
|
20240214,100400,101292210,10890,10890,10890,10890,0
|
|
20240214,100300,101292210,10890,10880,10890,10880,60
|
|
20240214,100200,100639300,10870,10870,10870,10870,495
|
|
20240214,100100,95258650,10880,10900,10900,10880,766
|
|
20240214,100000,86922910,10910,10910,10910,10900,5
|
|
20240214,095900,86868390,10900,10900,10900,10900,0
|
|
20240214,095800,86868390,10900,10900,10900,10900,0
|
|
20240214,095700,86868390,10900,10900,10900,10900,1
|
|
20240214,095600,86857490,10910,10910,10910,10910,0
|
|
20240214,095500,86857490,10910,10910,10910,10910,1
|
|
20240214,095400,86846580,10900,10900,10900,10900,3
|
|
20240214,095300,86813880,10900,10900,10900,10900,0
|
|
20240214,095200,86813880,10900,10900,10900,10900,0
|
|
20240214,095100,86813880,10900,10900,10900,10900,20
|
|
20240214,095000,86595880,10900,10900,10900,10900,0
|
|
20240214,094900,86595880,10900,10900,10900,10900,4
|
|
20240214,094800,86552280,10900,10900,10900,10900,0
|
|
20240214,094700,86552280,10900,10900,10900,10890,579
|
|
20240214,094600,80244970,10900,10900,10900,10900,0
|
|
20240214,094500,80244970,10900,10900,10900,10900,0
|
|
20240214,094400,80244970,10900,10900,10900,10900,1
|
|
20240214,094300,80234070,10900,10900,10900,10900,20
|
|
20240214,094200,80016070,10910,10910,10910,10910,377
|
|
20240214,094100,75903000,10930,10930,10930,10930,0
|
|
20240214,094000,75903000,10930,10930,10930,10930,1
|
|
20240214,093900,75892070,10910,10910,10910,10910,220
|
|
20240214,093800,73491870,10910,10910,10910,10910,86
|
|
20240214,093700,72553610,10910,10910,10910,10910,100
|
|
20240214,093600,71462610,10910,10910,10910,10910,0
|
|
20240214,093500,71462610,10910,10910,10910,10910,0
|
|
20240214,093400,71462610,10910,10910,10910,10910,20
|
|
20240214,093300,71244410,10910,10910,10910,10910,1
|
|
20240214,093200,71233500,10890,10890,10890,10890,0
|
|
20240214,093100,71233500,10890,10930,10930,10890,1711
|
|
20240214,093000,52559920,10940,10940,10940,10940,8
|
|
20240214,092900,52472400,10940,10940,10940,10940,0
|
|
20240214,092800,52472400,10940,10940,10940,10940,1
|
|
20240214,092700,52461460,10940,10940,10940,10940,0
|
|
20240214,092600,52461460,10940,10940,10960,10940,545
|
|
20240214,092500,46489130,10940,10940,10940,10940,1
|
|
20240214,092400,46478190,10920,10920,10920,10920,0
|
|
20240214,092300,46478190,10920,10920,10920,10920,0
|
|
20240214,092200,46478190,10920,10940,10940,10920,208
|
|
20240214,092100,44204940,10950,10950,10950,10950,22
|
|
20240214,092000,43964040,10940,10940,10940,10940,0
|
|
20240214,091900,43964040,10940,10940,10940,10940,0
|
|
20240214,091800,43964040,10940,10940,10940,10940,0
|
|
20240214,091700,43964040,10940,10940,10940,10940,0
|
|
20240214,091600,43964040,10940,10940,10940,10940,0
|
|
20240214,091500,43964040,10940,10940,10940,10940,0
|
|
20240214,091400,43964040,10940,10940,10940,10940,0
|
|
20240214,091300,43964040,10940,10940,10940,10940,0
|
|
20240214,091200,43964040,10940,10950,10950,10940,20
|
|
20240214,091100,43745140,10950,10950,10950,10950,10
|
|
20240214,091000,43635640,10960,10960,10960,10960,1
|
|
20240214,090900,43624680,10960,10970,10970,10960,30
|
|
20240214,090800,43295680,10970,10970,10970,10970,518
|
|
20240214,090700,37613220,10970,10930,10970,10930,660
|
|
20240214,090600,30396720,10930,10910,10930,10910,501
|
|
20240214,090500,24920810,10930,10910,10930,10910,910
|
|
20240214,090400,14977040,10920,10920,10920,10920,87
|
|
20240214,090300,14027000,10920,10870,10920,10870,5
|
|
20240214,090200,13972450,10870,10870,10870,10870,110
|
|
20240214,090100,12776750,10870,10870,10870,10870,2
|
|
20240214,090000,12755010,10900,10930,10930,10900,1167
|