580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183700,63418990,11080,11080,11080,11080,350
|
|
20240214,183600,63418990,11080,11080,11080,11080,0
|
|
20240214,183500,63418990,11080,11080,11080,11080,0
|
|
20240214,183400,63418990,11080,11080,11080,11080,0
|
|
20240214,183300,63418990,11080,11080,11080,11080,0
|
|
20240214,183200,63418990,11080,11080,11080,11080,0
|
|
20240214,183100,63418990,11080,11080,11080,11080,0
|
|
20240214,183000,63418990,11080,11080,11080,11080,0
|
|
20240214,182900,63418990,11080,11080,11080,11080,0
|
|
20240214,182800,63418990,11080,11080,11080,11080,0
|
|
20240214,182700,63418990,11080,11080,11080,11080,0
|
|
20240214,182600,63418990,11080,11080,11080,11080,0
|
|
20240214,182500,63418990,11080,11080,11080,11080,0
|
|
20240214,182400,63418990,11080,11080,11080,11080,0
|
|
20240214,182300,63418990,11080,11080,11080,11080,0
|
|
20240214,182200,63418990,11080,11080,11080,11080,0
|
|
20240214,182100,63418990,11080,11080,11080,11080,0
|
|
20240214,182000,63418990,11080,11080,11080,11080,0
|
|
20240214,181900,63418990,11080,11080,11080,11080,0
|
|
20240214,181800,63418990,11080,11080,11080,11080,0
|
|
20240214,181700,63418990,11080,11080,11080,11080,0
|
|
20240214,181600,63418990,11080,11080,11080,11080,0
|
|
20240214,181500,63418990,11080,11080,11080,11080,0
|
|
20240214,181400,63418990,11080,11080,11080,11080,0
|
|
20240214,181300,63418990,11080,11080,11080,11080,0
|
|
20240214,181200,63418990,11080,11080,11080,11080,0
|
|
20240214,181100,63418990,11080,11080,11080,11080,0
|
|
20240214,181000,63418990,11080,11080,11080,11080,0
|
|
20240214,180900,63418990,11080,11080,11080,11080,0
|
|
20240214,180800,63418990,11080,11080,11080,11080,0
|
|
20240214,180700,63418990,11080,11080,11080,11080,350
|
|
20240214,180600,63418990,11080,11080,11080,11080,0
|
|
20240214,180500,63418990,11080,11080,11080,11080,0
|
|
20240214,180400,63418990,11080,11080,11080,11080,0
|
|
20240214,180300,63418990,11080,11080,11080,11080,0
|
|
20240214,180200,63418990,11080,11080,11080,11080,0
|
|
20240214,180100,63418990,11080,11080,11080,11080,0
|
|
20240214,180000,63418990,11080,11080,11080,11080,0
|
|
20240214,175900,63418990,11080,11080,11080,11080,0
|
|
20240214,175800,63418990,11080,11080,11080,11080,0
|
|
20240214,175700,63418990,11080,11080,11080,11080,0
|
|
20240214,175600,63418990,11080,11080,11080,11080,0
|
|
20240214,175500,63418990,11080,11080,11080,11080,0
|
|
20240214,175400,63418990,11080,11080,11080,11080,0
|
|
20240214,175300,63418990,11080,11080,11080,11080,0
|
|
20240214,175200,63418990,11080,11080,11080,11080,0
|
|
20240214,175100,63418990,11080,11080,11080,11080,0
|
|
20240214,175000,63418990,11080,11080,11080,11080,0
|
|
20240214,174900,63418990,11080,11080,11080,11080,0
|
|
20240214,174800,63418990,11080,11080,11080,11080,0
|
|
20240214,174700,63418990,11080,11080,11080,11080,0
|
|
20240214,174600,63418990,11080,11080,11080,11080,0
|
|
20240214,174500,63418990,11080,11080,11080,11080,0
|
|
20240214,174400,63418990,11080,11080,11080,11080,0
|
|
20240214,174300,63418990,11080,11080,11080,11080,0
|
|
20240214,174200,63418990,11080,11080,11080,11080,0
|
|
20240214,174100,63418990,11080,11080,11080,11080,0
|
|
20240214,174000,63418990,11080,11080,11080,11080,0
|
|
20240214,173900,63418990,11080,11080,11080,11080,0
|
|
20240214,173800,63418990,11080,11080,11080,11080,0
|
|
20240214,173700,63418990,11080,11080,11080,11080,350
|
|
20240214,173600,63418990,11080,11080,11080,11080,0
|
|
20240214,173500,63418990,11080,11080,11080,11080,0
|
|
20240214,173400,63418990,11080,11080,11080,11080,0
|
|
20240214,173300,63418990,11080,11080,11080,11080,0
|
|
20240214,173200,63418990,11080,11080,11080,11080,0
|
|
20240214,173100,63418990,11080,11080,11080,11080,0
|
|
20240214,173000,63418990,11080,11080,11080,11080,0
|
|
20240214,172900,63418990,11080,11080,11080,11080,0
|
|
20240214,172800,63418990,11080,11080,11080,11080,0
|
|
20240214,172700,63418990,11080,11080,11080,11080,0
|
|
20240214,172600,63418990,11080,11080,11080,11080,0
|
|
20240214,172500,63418990,11080,11080,11080,11080,0
|
|
20240214,172400,63418990,11080,11080,11080,11080,0
|
|
20240214,172300,63418990,11080,11080,11080,11080,0
|
|
20240214,172200,63418990,11080,11080,11080,11080,0
|
|
20240214,172100,63418990,11080,11080,11080,11080,0
|
|
20240214,172000,63418990,11080,11080,11080,11080,0
|
|
20240214,171900,63418990,11080,11080,11080,11080,0
|
|
20240214,171800,63418990,11080,11080,11080,11080,0
|
|
20240214,171700,63418990,11080,11080,11080,11080,0
|
|
20240214,171600,63418990,11080,11080,11080,11080,0
|
|
20240214,171500,63418990,11080,11080,11080,11080,0
|
|
20240214,171400,63418990,11080,11080,11080,11080,0
|
|
20240214,171300,63418990,11080,11080,11080,11080,0
|
|
20240214,171200,63418990,11080,11080,11080,11080,0
|
|
20240214,171100,63418990,11080,11080,11080,11080,0
|
|
20240214,171000,63418990,11080,11080,11080,11080,0
|
|
20240214,170900,63418990,11080,11080,11080,11080,0
|
|
20240214,170800,63418990,11080,11080,11080,11080,0
|
|
20240214,170700,63418990,11080,11080,11080,11080,350
|
|
20240214,170600,63418990,11080,11080,11080,11080,0
|
|
20240214,170500,63418990,11080,11080,11080,11080,0
|
|
20240214,170400,63418990,11080,11080,11080,11080,0
|
|
20240214,170300,63418990,11080,11080,11080,11080,0
|
|
20240214,170200,63418990,11080,11080,11080,11080,0
|
|
20240214,170100,63418990,11080,11080,11080,11080,0
|
|
20240214,170000,63418990,11080,11080,11080,11080,0
|
|
20240214,165900,63418990,11080,11080,11080,11080,0
|
|
20240214,165800,63418990,11080,11080,11080,11080,0
|
|
20240214,165700,63418990,11080,11080,11080,11080,0
|
|
20240214,165600,63418990,11080,11080,11080,11080,0
|
|
20240214,165500,63418990,11080,11080,11080,11080,0
|
|
20240214,165400,63418990,11080,11080,11080,11080,0
|
|
20240214,165300,63418990,11080,11080,11080,11080,0
|
|
20240214,165200,63418990,11080,11080,11080,11080,0
|
|
20240214,165100,63418990,11080,11080,11080,11080,0
|
|
20240214,165000,63418990,11080,11080,11080,11080,0
|
|
20240214,164900,63418990,11080,11080,11080,11080,0
|
|
20240214,164800,63418990,11080,11080,11080,11080,0
|
|
20240214,164700,63418990,11080,11080,11080,11080,0
|
|
20240214,164600,63418990,11080,11080,11080,11080,0
|
|
20240214,164500,63418990,11080,11080,11080,11080,0
|
|
20240214,164400,63418990,11080,11080,11080,11080,0
|
|
20240214,164300,63418990,11080,11080,11080,11080,0
|
|
20240214,164200,63418990,11080,11080,11080,11080,0
|
|
20240214,164100,63418990,11080,11080,11080,11080,0
|
|
20240214,164000,63418990,11080,11080,11080,11080,0
|
|
20240214,163900,63418990,11080,11080,11080,11080,0
|
|
20240214,163800,63418990,11080,11080,11080,11080,0
|
|
20240214,163700,63418990,11080,11080,11080,11080,350
|
|
20240214,163600,63418990,11080,11080,11080,11080,0
|
|
20240214,163500,63418990,11080,11080,11080,11080,0
|
|
20240214,163400,63418990,11080,11080,11080,11080,0
|
|
20240214,163300,63418990,11080,11080,11080,11080,0
|
|
20240214,163200,63418990,11080,11080,11080,11080,0
|
|
20240214,163100,63418990,11080,11080,11080,11080,0
|
|
20240214,163000,63418990,11080,11080,11080,11080,0
|
|
20240214,162900,63418990,11080,11080,11080,11080,0
|
|
20240214,162800,63418990,11080,11080,11080,11080,0
|
|
20240214,162700,63418990,11080,11080,11080,11080,0
|
|
20240214,162600,63418990,11080,11080,11080,11080,0
|
|
20240214,162500,63418990,11080,11080,11080,11080,0
|
|
20240214,162400,63418990,11080,11080,11080,11080,0
|
|
20240214,162300,63418990,11080,11080,11080,11080,0
|
|
20240214,162200,63418990,11080,11080,11080,11080,0
|
|
20240214,162100,63418990,11080,11080,11080,11080,0
|
|
20240214,162000,63418990,11080,11080,11080,11080,0
|
|
20240214,161900,63418990,11080,11080,11080,11080,0
|
|
20240214,161800,63418990,11080,11080,11080,11080,0
|
|
20240214,161700,63418990,11080,11080,11080,11080,0
|
|
20240214,161600,63418990,11080,11080,11080,11080,0
|
|
20240214,161500,63418990,11080,11080,11080,11080,0
|
|
20240214,161400,63418990,11080,11080,11080,11080,0
|
|
20240214,161300,63418990,11080,11080,11080,11080,0
|
|
20240214,161200,63418990,11080,11080,11080,11080,0
|
|
20240214,161100,63418990,11080,11080,11080,11080,0
|
|
20240214,161000,63418990,11080,11080,11080,11080,0
|
|
20240214,160900,63418990,11080,11080,11080,11080,0
|
|
20240214,160800,63418990,11080,11080,11080,11080,0
|
|
20240214,160700,63418990,11080,11080,11080,11080,350
|
|
20240214,160600,63418990,11080,11080,11080,11080,0
|
|
20240214,160500,63418990,11080,11080,11080,11080,0
|
|
20240214,160400,63418990,11080,11080,11080,11080,0
|
|
20240214,160300,63418990,11080,11080,11080,11080,0
|
|
20240214,160200,63418990,11080,11080,11080,11080,0
|
|
20240214,160100,63418990,11080,11080,11080,11080,0
|
|
20240214,160000,63418990,11080,11080,11080,11080,0
|
|
20240214,155900,63418990,11080,11080,11080,11080,0
|
|
20240214,155800,63418990,11080,11080,11080,11080,0
|
|
20240214,155700,63418990,11080,11080,11080,11080,0
|
|
20240214,155600,63418990,11080,11080,11080,11080,0
|
|
20240214,155500,63418990,11080,11080,11080,11080,0
|
|
20240214,155400,63418990,11080,11080,11080,11080,0
|
|
20240214,155300,63418990,11080,11080,11080,11080,0
|
|
20240214,155200,63418990,11080,11080,11080,11080,0
|
|
20240214,155100,63418990,11080,11080,11080,11080,0
|
|
20240214,155000,63418990,11080,11080,11080,11080,0
|
|
20240214,154900,63418990,11080,11080,11080,11080,0
|
|
20240214,154800,63418990,11080,11080,11080,11080,0
|
|
20240214,154700,63418990,11080,11080,11080,11080,0
|
|
20240214,154600,63418990,11080,11080,11080,11080,0
|
|
20240214,154500,63418990,11080,11080,11080,11080,0
|
|
20240214,154400,63418990,11080,11080,11080,11080,0
|
|
20240214,154300,63418990,11080,11080,11080,11080,0
|
|
20240214,154200,63418990,11080,11080,11080,11080,0
|
|
20240214,154100,63418990,11080,11080,11080,11080,0
|
|
20240214,154000,63418990,11080,11080,11080,11080,0
|
|
20240214,153900,63418990,11080,11080,11080,11080,0
|
|
20240214,153800,63418990,11080,11080,11080,11080,0
|
|
20240214,153700,63418990,11080,11080,11080,11080,350
|
|
20240214,153600,63418990,11080,11080,11080,11080,0
|
|
20240214,153500,63418990,11080,11080,11080,11080,0
|
|
20240214,153400,63418990,11080,11080,11080,11080,0
|
|
20240214,153300,63418990,11080,11080,11080,11080,0
|
|
20240214,153200,63418990,11080,11080,11080,11080,0
|
|
20240214,153100,63418990,11080,11080,11080,11080,0
|
|
20240214,153000,63418990,11080,11080,11080,11080,350
|
|
20240214,152900,59540990,11080,11080,11080,11080,0
|
|
20240214,152800,59540990,11080,11080,11080,11080,0
|
|
20240214,152700,59540990,11080,11080,11080,11080,0
|
|
20240214,152600,59540990,11080,11080,11080,11080,0
|
|
20240214,152500,59540990,11080,11080,11080,11080,0
|
|
20240214,152400,59540990,11080,11080,11080,11080,0
|
|
20240214,152300,59540990,11080,11080,11080,11080,0
|
|
20240214,152200,59540990,11080,11080,11080,11080,0
|
|
20240214,152100,59540990,11080,11080,11080,11080,0
|
|
20240214,152000,59540990,11080,11080,11080,11080,0
|
|
20240214,151900,59540990,11080,11080,11080,11080,0
|
|
20240214,151800,59540990,11080,11080,11080,11080,0
|
|
20240214,151700,59540990,11080,11080,11080,11080,25
|
|
20240214,151600,59263990,11080,11080,11080,11080,0
|
|
20240214,151500,59263990,11080,11080,11080,11080,0
|
|
20240214,151400,59263990,11080,11060,11080,11060,300
|
|
20240214,151300,55943490,11050,11050,11050,11050,0
|
|
20240214,151200,55943490,11050,11050,11050,11050,2
|
|
20240214,151100,55921390,11050,11050,11050,11050,1
|
|
20240214,151000,55910340,11050,11050,11050,11050,1
|
|
20240214,150900,55899290,11050,11050,11050,11050,21
|
|
20240214,150800,55667240,11050,11050,11050,11050,0
|
|
20240214,150700,55667240,11050,11050,11050,11050,45
|
|
20240214,150600,55169990,11050,11050,11050,11050,0
|
|
20240214,150500,55169990,11050,11050,11050,11050,0
|
|
20240214,150400,55169990,11050,11050,11050,11050,0
|
|
20240214,150300,55169990,11050,11050,11050,11050,0
|
|
20240214,150200,55169990,11050,11050,11050,11050,0
|
|
20240214,150100,55169990,11050,11050,11050,11050,5
|
|
20240214,150000,55114740,11060,11060,11060,11060,0
|
|
20240214,145900,55114740,11060,11060,11060,11060,0
|
|
20240214,145800,55114740,11060,11060,11060,11060,0
|
|
20240214,145700,55114740,11060,11060,11060,11060,0
|
|
20240214,145600,55114740,11060,11060,11060,11060,0
|
|
20240214,145500,55114740,11060,11060,11060,11060,0
|
|
20240214,145400,55114740,11060,11060,11060,11060,0
|
|
20240214,145300,55114740,11060,11060,11060,11060,0
|
|
20240214,145200,55114740,11060,11060,11060,11060,0
|
|
20240214,145100,55114740,11060,11060,11060,11060,0
|
|
20240214,145000,55114740,11060,11060,11060,11060,0
|
|
20240214,144900,55114740,11060,11060,11060,11060,1
|
|
20240214,144800,55103680,11030,11030,11030,11030,0
|
|
20240214,144700,55103680,11030,11030,11030,11030,19
|
|
20240214,144600,54894110,11030,11030,11030,11030,0
|
|
20240214,144500,54894110,11030,11030,11030,11020,101
|
|
20240214,144400,53780090,11020,11020,11020,11020,0
|
|
20240214,144300,53780090,11020,11020,11020,11020,0
|
|
20240214,144200,53780090,11020,11020,11020,11020,1
|
|
20240214,144100,53769070,11030,11030,11030,11030,1
|
|
20240214,144000,53758040,11040,11040,11040,11040,0
|
|
20240214,143900,53758040,11040,11040,11040,11040,0
|
|
20240214,143800,53758040,11040,11040,11040,11040,0
|
|
20240214,143700,53758040,11040,11040,11040,11040,0
|
|
20240214,143600,53758040,11040,11040,11040,11040,0
|
|
20240214,143500,53758040,11040,11040,11040,11040,0
|
|
20240214,143400,53758040,11040,11040,11040,11040,146
|
|
20240214,143300,52146200,11020,11020,11020,11020,0
|
|
20240214,143200,52146200,11020,11020,11020,11020,0
|
|
20240214,143100,52146200,11020,11020,11020,11020,0
|
|
20240214,143000,52146200,11020,11020,11020,11020,0
|
|
20240214,142900,52146200,11020,11020,11020,11020,0
|
|
20240214,142800,52146200,11020,11020,11020,11020,0
|
|
20240214,142700,52146200,11020,11020,11020,11020,0
|
|
20240214,142600,52146200,11020,11020,11020,11020,0
|
|
20240214,142500,52146200,11020,11020,11020,11020,0
|
|
20240214,142400,52146200,11020,11020,11020,11020,0
|
|
20240214,142300,52146200,11020,11040,11040,11020,226
|
|
20240214,142200,49654330,11040,11040,11040,11040,0
|
|
20240214,142100,49654330,11040,11040,11040,11040,0
|
|
20240214,142000,49654330,11040,11040,11040,11040,0
|
|
20240214,141900,49654330,11040,11040,11040,11040,0
|
|
20240214,141800,49654330,11040,11040,11040,11040,0
|
|
20240214,141700,49654330,11040,11040,11040,11040,0
|
|
20240214,141600,49654330,11040,11040,11040,11040,10
|
|
20240214,141500,49543930,11040,11040,11040,11040,0
|
|
20240214,141400,49543930,11040,11040,11040,11040,0
|
|
20240214,141300,49543930,11040,11040,11040,11040,0
|
|
20240214,141200,49543930,11040,11040,11040,11040,0
|
|
20240214,141100,49543930,11040,11040,11040,11040,94
|
|
20240214,141000,48506170,11030,11030,11030,11030,0
|
|
20240214,140900,48506170,11030,11030,11030,11030,0
|
|
20240214,140800,48506170,11030,11030,11030,11030,0
|
|
20240214,140700,48506170,11030,11030,11030,11030,0
|
|
20240214,140600,48506170,11030,11030,11030,11030,0
|
|
20240214,140500,48506170,11030,11030,11030,11030,0
|
|
20240214,140400,48506170,11030,11030,11030,11030,0
|
|
20240214,140300,48506170,11030,11030,11030,11030,0
|
|
20240214,140200,48506170,11030,11030,11030,11030,0
|
|
20240214,140100,48506170,11030,11030,11030,11030,0
|
|
20240214,140000,48506170,11030,11030,11030,11030,0
|
|
20240214,135900,48506170,11030,11030,11030,11030,0
|
|
20240214,135800,48506170,11030,11030,11030,11030,0
|
|
20240214,135700,48506170,11030,11030,11030,11030,0
|
|
20240214,135600,48506170,11030,11030,11030,11030,0
|
|
20240214,135500,48506170,11030,11030,11030,11030,38
|
|
20240214,135400,48087030,11010,11010,11010,11010,0
|
|
20240214,135300,48087030,11010,11010,11010,11010,2
|
|
20240214,135200,48065010,11010,11010,11010,11010,0
|
|
20240214,135100,48065010,11010,11010,11010,11010,0
|
|
20240214,135000,48065010,11010,11010,11010,11010,0
|
|
20240214,134900,48065010,11010,11010,11010,11010,0
|
|
20240214,134800,48065010,11010,11010,11010,11010,0
|
|
20240214,134700,48065010,11010,11010,11010,11010,0
|
|
20240214,134600,48065010,11010,11010,11010,11010,0
|
|
20240214,134500,48065010,11010,11010,11010,11010,0
|
|
20240214,134400,48065010,11010,11010,11010,11010,0
|
|
20240214,134300,48065010,11010,11010,11010,11010,0
|
|
20240214,134200,48065010,11010,11010,11010,11010,0
|
|
20240214,134100,48065010,11010,11020,11020,11010,100
|
|
20240214,134000,46963990,11010,11010,11010,11010,0
|
|
20240214,133900,46963990,11010,11010,11010,11010,0
|
|
20240214,133800,46963990,11010,11010,11010,11010,0
|
|
20240214,133700,46963990,11010,11010,11010,11010,0
|
|
20240214,133600,46963990,11010,11010,11010,11010,0
|
|
20240214,133500,46963990,11010,11010,11010,11010,0
|
|
20240214,133400,46963990,11010,11010,11010,11010,0
|
|
20240214,133300,46963990,11010,11010,11010,11010,0
|
|
20240214,133200,46963990,11010,11010,11010,11010,0
|
|
20240214,133100,46963990,11010,11010,11010,11010,0
|
|
20240214,133000,46963990,11010,11010,11010,11010,0
|
|
20240214,132900,46963990,11010,11010,11010,11010,7
|
|
20240214,132800,46886920,11030,11030,11030,11030,0
|
|
20240214,132700,46886920,11030,11030,11030,11030,0
|
|
20240214,132600,46886920,11030,11030,11030,11030,0
|
|
20240214,132500,46886920,11030,11030,11030,11030,0
|
|
20240214,132400,46886920,11030,11030,11030,11030,0
|
|
20240214,132300,46886920,11030,11030,11030,11030,50
|
|
20240214,132200,46335420,11000,11000,11000,11000,0
|
|
20240214,132100,46335420,11000,11000,11000,11000,0
|
|
20240214,132000,46335420,11000,11000,11000,11000,0
|
|
20240214,131900,46335420,11000,11000,11000,11000,0
|
|
20240214,131800,46335420,11000,11000,11000,11000,0
|
|
20240214,131700,46335420,11000,11000,11000,11000,0
|
|
20240214,131600,46335420,11000,11000,11000,11000,0
|
|
20240214,131500,46335420,11000,11000,11000,11000,0
|
|
20240214,131400,46335420,11000,11000,11000,11000,0
|
|
20240214,131300,46335420,11000,11000,11000,11000,0
|
|
20240214,131200,46335420,11000,11000,11000,11000,0
|
|
20240214,131100,46335420,11000,11000,11000,11000,0
|
|
20240214,131000,46335420,11000,11000,11000,11000,0
|
|
20240214,130900,46335420,11000,11000,11000,11000,1
|
|
20240214,130800,46324420,11010,11010,11010,11010,0
|
|
20240214,130700,46324420,11010,11010,11010,11010,0
|
|
20240214,130600,46324420,11010,11010,11010,11010,0
|
|
20240214,130500,46324420,11010,11010,11010,11010,0
|
|
20240214,130400,46324420,11010,11010,11010,11010,0
|
|
20240214,130300,46324420,11010,11010,11010,11010,0
|
|
20240214,130200,46324420,11010,11010,11010,11010,0
|
|
20240214,130100,46324420,11010,11010,11010,11010,0
|
|
20240214,130000,46324420,11010,11010,11010,11010,0
|
|
20240214,125900,46324420,11010,11010,11010,11010,470
|
|
20240214,125800,41149720,11000,11000,11000,11000,0
|
|
20240214,125700,41149720,11000,11000,11000,11000,0
|
|
20240214,125600,41149720,11000,11000,11000,11000,0
|
|
20240214,125500,41149720,11000,11010,11010,11000,95
|
|
20240214,125400,40104660,11030,11030,11030,11030,0
|
|
20240214,125300,40104660,11030,11030,11030,11030,0
|
|
20240214,125200,40104660,11030,11030,11030,11030,0
|
|
20240214,125100,40104660,11030,11030,11030,11030,0
|
|
20240214,125000,40104660,11030,11030,11030,11030,0
|
|
20240214,124900,40104660,11030,11030,11030,11030,0
|
|
20240214,124800,40104660,11030,11030,11030,11030,0
|
|
20240214,124700,40104660,11030,11030,11030,11030,0
|
|
20240214,124600,40104660,11030,11030,11030,11030,0
|
|
20240214,124500,40104660,11030,11030,11030,11030,0
|
|
20240214,124400,40104660,11030,11030,11030,11030,0
|
|
20240214,124300,40104660,11030,11030,11030,11030,0
|
|
20240214,124200,40104660,11030,11030,11030,11030,0
|
|
20240214,124100,40104660,11030,11030,11030,11030,0
|
|
20240214,124000,40104660,11030,11030,11030,11030,20
|
|
20240214,123900,39884060,11030,11030,11030,11030,0
|
|
20240214,123800,39884060,11030,11010,11030,11010,2
|
|
20240214,123700,39862020,11030,11030,11030,11030,0
|
|
20240214,123600,39862020,11030,11030,11030,11030,0
|
|
20240214,123500,39862020,11030,11030,11030,11030,0
|
|
20240214,123400,39862020,11030,11030,11030,11030,200
|
|
20240214,123300,37656020,11020,11020,11020,11020,0
|
|
20240214,123200,37656020,11020,11020,11020,11020,0
|
|
20240214,123100,37656020,11020,11020,11020,11020,280
|
|
20240214,123000,34570420,11020,11020,11020,11020,0
|
|
20240214,122900,34570420,11020,11020,11020,11020,0
|
|
20240214,122800,34570420,11020,11020,11020,11020,0
|
|
20240214,122700,34570420,11020,11020,11020,11020,0
|
|
20240214,122600,34570420,11020,11020,11020,11020,1
|
|
20240214,122500,34559400,11020,11020,11020,11020,0
|
|
20240214,122400,34559400,11020,11020,11020,11020,0
|
|
20240214,122300,34559400,11020,11020,11020,11020,0
|
|
20240214,122200,34559400,11020,11020,11020,11020,24
|
|
20240214,122100,34294920,11010,11010,11010,11010,0
|
|
20240214,122000,34294920,11010,11010,11010,11010,0
|
|
20240214,121900,34294920,11010,11010,11010,11010,0
|
|
20240214,121800,34294920,11010,11010,11010,11010,0
|
|
20240214,121700,34294920,11010,11010,11010,11010,11
|
|
20240214,121600,34173810,11020,11020,11020,11020,0
|
|
20240214,121500,34173810,11020,11020,11020,11020,0
|
|
20240214,121400,34173810,11020,11020,11020,11020,0
|
|
20240214,121300,34173810,11020,11020,11020,11020,5
|
|
20240214,121200,34118710,11020,11020,11020,11020,0
|
|
20240214,121100,34118710,11020,11020,11020,11020,0
|
|
20240214,121000,34118710,11020,11020,11020,11020,38
|
|
20240214,120900,33699950,11030,11030,11030,11030,0
|
|
20240214,120800,33699950,11030,11030,11030,11030,0
|
|
20240214,120700,33699950,11030,11030,11030,11030,0
|
|
20240214,120600,33699950,11030,11030,11030,11030,0
|
|
20240214,120500,33699950,11030,11030,11030,11030,0
|
|
20240214,120400,33699950,11030,11030,11030,11030,0
|
|
20240214,120300,33699950,11030,11030,11030,11030,0
|
|
20240214,120200,33699950,11030,11030,11030,11030,0
|
|
20240214,120100,33699950,11030,11030,11030,11030,0
|
|
20240214,120000,33699950,11030,11030,11030,11030,9
|
|
20240214,115900,33600680,11030,11030,11030,11030,30
|
|
20240214,115800,33269780,11030,11030,11030,11030,0
|
|
20240214,115700,33269780,11030,11030,11030,11030,0
|
|
20240214,115600,33269780,11030,11030,11030,11030,0
|
|
20240214,115500,33269780,11030,11030,11030,11030,0
|
|
20240214,115400,33269780,11030,11030,11030,11030,0
|
|
20240214,115300,33269780,11030,11030,11030,11030,0
|
|
20240214,115200,33269780,11030,11030,11030,11030,20
|
|
20240214,115100,33049180,11040,11040,11040,11040,0
|
|
20240214,115000,33049180,11040,11040,11040,11040,0
|
|
20240214,114900,33049180,11040,11040,11040,11040,0
|
|
20240214,114800,33049180,11040,11040,11040,11040,0
|
|
20240214,114700,33049180,11040,11040,11040,11040,0
|
|
20240214,114600,33049180,11040,11050,11050,11040,492
|
|
20240214,114500,27616220,11050,11050,11050,11050,0
|
|
20240214,114400,27616220,11050,11050,11050,11050,0
|
|
20240214,114300,27616220,11050,11050,11050,11050,0
|
|
20240214,114200,27616220,11050,11050,11050,11050,0
|
|
20240214,114100,27616220,11050,11050,11050,11050,0
|
|
20240214,114000,27616220,11050,11050,11050,11050,0
|
|
20240214,113900,27616220,11050,11050,11050,11050,0
|
|
20240214,113800,27616220,11050,11050,11050,11050,0
|
|
20240214,113700,27616220,11050,11050,11050,11050,0
|
|
20240214,113600,27616220,11050,11050,11050,11050,0
|
|
20240214,113500,27616220,11050,11050,11050,11050,0
|
|
20240214,113400,27616220,11050,11050,11050,11050,0
|
|
20240214,113300,27616220,11050,11050,11050,11050,0
|
|
20240214,113200,27616220,11050,11050,11050,11050,0
|
|
20240214,113100,27616220,11050,11050,11050,11050,0
|
|
20240214,113000,27616220,11050,11050,11050,11050,0
|
|
20240214,112900,27616220,11050,11050,11050,11050,0
|
|
20240214,112800,27616220,11050,11050,11050,11050,0
|
|
20240214,112700,27616220,11050,11050,11050,11050,0
|
|
20240214,112600,27616220,11050,11050,11050,11050,1
|
|
20240214,112500,27605170,11050,11050,11050,11050,0
|
|
20240214,112400,27605170,11050,11050,11050,11050,0
|
|
20240214,112300,27605170,11050,11050,11050,11050,21
|
|
20240214,112200,27373120,11050,11050,11050,11050,0
|
|
20240214,112100,27373120,11050,11050,11050,11050,89
|
|
20240214,112000,26389670,11050,11050,11050,11050,0
|
|
20240214,111900,26389670,11050,11050,11050,11050,0
|
|
20240214,111800,26389670,11050,11050,11050,11050,0
|
|
20240214,111700,26389670,11050,11050,11050,11050,0
|
|
20240214,111600,26389670,11050,11070,11070,11050,186
|
|
20240214,111500,24330770,11070,11070,11070,11070,0
|
|
20240214,111400,24330770,11070,11070,11070,11070,0
|
|
20240214,111300,24330770,11070,11070,11070,11070,0
|
|
20240214,111200,24330770,11070,11070,11070,11070,0
|
|
20240214,111100,24330770,11070,11070,11070,11070,0
|
|
20240214,111000,24330770,11070,11070,11070,11070,0
|
|
20240214,110900,24330770,11070,11070,11070,11070,0
|
|
20240214,110800,24330770,11070,11070,11070,11070,0
|
|
20240214,110700,24330770,11070,11070,11070,11070,0
|
|
20240214,110600,24330770,11070,11070,11070,11070,0
|
|
20240214,110500,24330770,11070,11070,11070,11070,0
|
|
20240214,110400,24330770,11070,11070,11070,11070,0
|
|
20240214,110300,24330770,11070,11040,11070,11040,2
|
|
20240214,110200,24308660,11070,11070,11070,11070,1
|
|
20240214,110100,24297590,11060,11010,11060,11010,708
|
|
20240214,110000,16474100,11040,11040,11040,11040,10
|
|
20240214,105900,16363700,11030,11030,11030,11030,0
|
|
20240214,105800,16363700,11030,11030,11030,11030,0
|
|
20240214,105700,16363700,11030,11060,11060,11030,471
|
|
20240214,105600,11163980,11060,11060,11060,11060,0
|
|
20240214,105500,11163980,11060,11060,11060,11060,1
|
|
20240214,105400,11152920,11060,11080,11080,11060,33
|
|
20240214,105300,10787300,11080,11080,11080,11080,0
|
|
20240214,105200,10787300,11080,11080,11080,11080,0
|
|
20240214,105100,10787300,11080,11080,11080,11080,0
|
|
20240214,105000,10787300,11080,11080,11080,11080,0
|
|
20240214,104900,10787300,11080,11080,11080,11080,0
|
|
20240214,104800,10787300,11080,11080,11080,11080,0
|
|
20240214,104700,10787300,11080,11080,11080,11080,0
|
|
20240214,104600,10787300,11080,11080,11080,11080,20
|
|
20240214,104500,10565700,11060,11060,11060,11060,0
|
|
20240214,104400,10565700,11060,11060,11060,11060,0
|
|
20240214,104300,10565700,11060,11060,11060,11060,0
|
|
20240214,104200,10565700,11060,11060,11060,11060,0
|
|
20240214,104100,10565700,11060,11060,11060,11060,0
|
|
20240214,104000,10565700,11060,11060,11060,11060,0
|
|
20240214,103900,10565700,11060,11060,11060,11060,0
|
|
20240214,103800,10565700,11060,11060,11060,11060,0
|
|
20240214,103700,10565700,11060,11060,11060,11060,0
|
|
20240214,103600,10565700,11060,11060,11060,11060,1
|
|
20240214,103500,10554640,11090,11090,11090,11090,6
|
|
20240214,103400,10488100,11090,11090,11090,11090,0
|
|
20240214,103300,10488100,11090,11090,11090,11090,0
|
|
20240214,103200,10488100,11090,11090,11090,11090,0
|
|
20240214,103100,10488100,11090,11090,11090,11090,0
|
|
20240214,103000,10488100,11090,11090,11090,11090,0
|
|
20240214,102900,10488100,11090,11090,11090,11090,0
|
|
20240214,102800,10488100,11090,11090,11090,11090,0
|
|
20240214,102700,10488100,11090,11090,11090,11090,0
|
|
20240214,102600,10488100,11090,11090,11090,11090,32
|
|
20240214,102500,10133220,11080,11080,11080,11080,0
|
|
20240214,102400,10133220,11080,11080,11080,11080,0
|
|
20240214,102300,10133220,11080,11080,11080,11080,0
|
|
20240214,102200,10133220,11080,11080,11080,11080,0
|
|
20240214,102100,10133220,11080,11080,11080,11080,0
|
|
20240214,102000,10133220,11080,11080,11080,11080,0
|
|
20240214,101900,10133220,11080,11080,11080,11080,0
|
|
20240214,101800,10133220,11080,11080,11080,11080,0
|
|
20240214,101700,10133220,11080,11080,11080,11080,0
|
|
20240214,101600,10133220,11080,11080,11080,11080,0
|
|
20240214,101500,10133220,11080,11080,11080,11080,0
|
|
20240214,101400,10133220,11080,11080,11080,11080,0
|
|
20240214,101300,10133220,11080,11080,11080,11080,20
|
|
20240214,101200,9911620,11090,11090,11090,11090,0
|
|
20240214,101100,9911620,11090,11050,11090,11050,21
|
|
20240214,101000,9678770,11010,11010,11010,11010,0
|
|
20240214,100900,9678770,11010,11010,11010,11010,0
|
|
20240214,100800,9678770,11010,11010,11010,11010,0
|
|
20240214,100700,9678770,11010,11010,11010,11010,0
|
|
20240214,100600,9678770,11010,11010,11010,11010,0
|
|
20240214,100500,9678770,11010,11010,11010,11010,0
|
|
20240214,100400,9678770,11010,11010,11010,11010,1
|
|
20240214,100300,9667760,11090,11090,11090,11090,0
|
|
20240214,100200,9667760,11090,11090,11090,11090,0
|
|
20240214,100100,9667760,11090,11010,11090,11010,22
|
|
20240214,100000,9424010,11010,11010,11010,11010,0
|
|
20240214,095900,9424010,11010,11010,11010,11010,1
|
|
20240214,095800,9413000,11010,11010,11010,11010,2
|
|
20240214,095700,9390980,10990,10990,10990,10990,0
|
|
20240214,095600,9390980,10990,10980,10990,10980,11
|
|
20240214,095500,9270100,10980,10980,10980,10980,0
|
|
20240214,095400,9270100,10980,10980,10980,10980,0
|
|
20240214,095300,9270100,10980,10970,10980,10970,30
|
|
20240214,095200,8940760,10970,10970,10970,10970,0
|
|
20240214,095100,8940760,10970,10970,10970,10970,0
|
|
20240214,095000,8940760,10970,10970,10970,10970,0
|
|
20240214,094900,8940760,10970,10970,10970,10970,0
|
|
20240214,094800,8940760,10970,10970,10970,10970,0
|
|
20240214,094700,8940760,10970,10980,10980,10970,414
|
|
20240214,094600,4399170,10970,10970,10970,10970,0
|
|
20240214,094500,4399170,10970,10970,10970,10970,0
|
|
20240214,094400,4399170,10970,10970,10970,10970,0
|
|
20240214,094300,4399170,10970,10970,10970,10970,0
|
|
20240214,094200,4399170,10970,10970,10970,10970,0
|
|
20240214,094100,4399170,10970,10970,10970,10970,177
|
|
20240214,094000,2457480,10960,10960,10960,10960,0
|
|
20240214,093900,2457480,10960,10960,10960,10960,20
|
|
20240214,093800,2238280,10970,10970,10970,10970,0
|
|
20240214,093700,2238280,10970,10970,10970,10970,0
|
|
20240214,093600,2238280,10970,10970,10970,10970,0
|
|
20240214,093500,2238280,10970,10980,10980,10970,23
|
|
20240214,093400,1985770,10980,10980,10980,10980,1
|
|
20240214,093300,1974790,10980,10980,10980,10980,0
|
|
20240214,093200,1974790,10980,10980,10980,10980,0
|
|
20240214,093100,1974790,10980,10980,10980,10980,7
|
|
20240214,093000,1897930,10980,10980,10980,10980,0
|
|
20240214,092900,1897930,10980,10980,10980,10980,0
|
|
20240214,092800,1897930,10980,10980,10980,10980,0
|
|
20240214,092700,1897930,10980,10980,10980,10980,0
|
|
20240214,092600,1897930,10980,10980,10980,10980,0
|
|
20240214,092500,1897930,10980,10980,10980,10980,0
|
|
20240214,092400,1897930,10980,10980,10980,10980,0
|
|
20240214,092300,1897930,10980,10980,10980,10980,0
|
|
20240214,092200,1897930,10980,10980,10980,10980,8
|
|
20240214,092100,1810090,11040,11040,11040,11040,0
|
|
20240214,092000,1810090,11040,11040,11040,11040,0
|
|
20240214,091900,1810090,11040,11040,11040,11040,0
|
|
20240214,091800,1810090,11040,11040,11040,11040,0
|
|
20240214,091700,1810090,11040,11040,11040,11040,0
|
|
20240214,091600,1810090,11040,11040,11040,11040,0
|
|
20240214,091500,1810090,11040,11040,11040,11040,2
|
|
20240214,091400,1788010,10980,10980,10980,10980,0
|
|
20240214,091300,1788010,10980,10980,10980,10980,0
|
|
20240214,091200,1788010,10980,10980,10980,10980,0
|
|
20240214,091100,1788010,10980,10980,10980,10980,0
|
|
20240214,091000,1788010,10980,10980,10980,10980,0
|
|
20240214,090900,1788010,10980,10980,10980,10980,0
|
|
20240214,090800,1788010,10980,10980,10980,10980,22
|
|
20240214,090700,1546450,10930,10930,10930,10930,0
|
|
20240214,090600,1546450,10930,10930,10930,10930,0
|
|
20240214,090500,1546450,10930,10930,10930,10930,15
|
|
20240214,090400,1382500,11060,11060,11060,11060,0
|
|
20240214,090300,1382500,11060,11060,11060,11060,0
|
|
20240214,090200,1382500,11060,11060,11060,11060,0
|
|
20240214,090100,1382500,11060,11060,11060,11060,0
|
|
20240214,090000,1382500,11060,11060,11060,11060,125
|