580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183700,144124590,11060,11060,11060,11060,350
|
|
20240215,183600,144124590,11060,11060,11060,11060,0
|
|
20240215,183500,144124590,11060,11060,11060,11060,0
|
|
20240215,183400,144124590,11060,11060,11060,11060,0
|
|
20240215,183300,144124590,11060,11060,11060,11060,0
|
|
20240215,183200,144124590,11060,11060,11060,11060,0
|
|
20240215,183100,144124590,11060,11060,11060,11060,0
|
|
20240215,183000,144124590,11060,11060,11060,11060,0
|
|
20240215,182900,144124590,11060,11060,11060,11060,0
|
|
20240215,182800,144124590,11060,11060,11060,11060,0
|
|
20240215,182700,144124590,11060,11060,11060,11060,0
|
|
20240215,182600,144124590,11060,11060,11060,11060,0
|
|
20240215,182500,144124590,11060,11060,11060,11060,0
|
|
20240215,182400,144124590,11060,11060,11060,11060,0
|
|
20240215,182300,144124590,11060,11060,11060,11060,0
|
|
20240215,182200,144124590,11060,11060,11060,11060,0
|
|
20240215,182100,144124590,11060,11060,11060,11060,0
|
|
20240215,182000,144124590,11060,11060,11060,11060,0
|
|
20240215,181900,144124590,11060,11060,11060,11060,0
|
|
20240215,181800,144124590,11060,11060,11060,11060,0
|
|
20240215,181700,144124590,11060,11060,11060,11060,0
|
|
20240215,181600,144124590,11060,11060,11060,11060,0
|
|
20240215,181500,144124590,11060,11060,11060,11060,0
|
|
20240215,181400,144124590,11060,11060,11060,11060,0
|
|
20240215,181300,144124590,11060,11060,11060,11060,0
|
|
20240215,181200,144124590,11060,11060,11060,11060,0
|
|
20240215,181100,144124590,11060,11060,11060,11060,0
|
|
20240215,181000,144124590,11060,11060,11060,11060,0
|
|
20240215,180900,144124590,11060,11060,11060,11060,0
|
|
20240215,180800,144124590,11060,11060,11060,11060,0
|
|
20240215,180700,144124590,11060,11060,11060,11060,350
|
|
20240215,180600,144124590,11060,11060,11060,11060,0
|
|
20240215,180500,144124590,11060,11060,11060,11060,0
|
|
20240215,180400,144124590,11060,11060,11060,11060,0
|
|
20240215,180300,144124590,11060,11060,11060,11060,0
|
|
20240215,180200,144124590,11060,11060,11060,11060,0
|
|
20240215,180100,144124590,11060,11060,11060,11060,0
|
|
20240215,180000,144124590,11060,11060,11060,11060,0
|
|
20240215,175900,144124590,11060,11060,11060,11060,0
|
|
20240215,175800,144124590,11060,11060,11060,11060,0
|
|
20240215,175700,144124590,11060,11060,11060,11060,0
|
|
20240215,175600,144124590,11060,11060,11060,11060,0
|
|
20240215,175500,144124590,11060,11060,11060,11060,0
|
|
20240215,175400,144124590,11060,11060,11060,11060,0
|
|
20240215,175300,144124590,11060,11060,11060,11060,0
|
|
20240215,175200,144124590,11060,11060,11060,11060,0
|
|
20240215,175100,144124590,11060,11060,11060,11060,0
|
|
20240215,175000,144124590,11060,11060,11060,11060,0
|
|
20240215,174900,144124590,11060,11060,11060,11060,0
|
|
20240215,174800,144124590,11060,11060,11060,11060,0
|
|
20240215,174700,144124590,11060,11060,11060,11060,0
|
|
20240215,174600,144124590,11060,11060,11060,11060,0
|
|
20240215,174500,144124590,11060,11060,11060,11060,0
|
|
20240215,174400,144124590,11060,11060,11060,11060,0
|
|
20240215,174300,144124590,11060,11060,11060,11060,0
|
|
20240215,174200,144124590,11060,11060,11060,11060,0
|
|
20240215,174100,144124590,11060,11060,11060,11060,0
|
|
20240215,174000,144124590,11060,11060,11060,11060,0
|
|
20240215,173900,144124590,11060,11060,11060,11060,0
|
|
20240215,173800,144124590,11060,11060,11060,11060,0
|
|
20240215,173700,144124590,11060,11060,11060,11060,350
|
|
20240215,173600,144124590,11060,11060,11060,11060,0
|
|
20240215,173500,144124590,11060,11060,11060,11060,0
|
|
20240215,173400,144124590,11060,11060,11060,11060,0
|
|
20240215,173300,144124590,11060,11060,11060,11060,0
|
|
20240215,173200,144124590,11060,11060,11060,11060,0
|
|
20240215,173100,144124590,11060,11060,11060,11060,0
|
|
20240215,173000,144124590,11060,11060,11060,11060,0
|
|
20240215,172900,144124590,11060,11060,11060,11060,0
|
|
20240215,172800,144124590,11060,11060,11060,11060,0
|
|
20240215,172700,144124590,11060,11060,11060,11060,0
|
|
20240215,172600,144124590,11060,11060,11060,11060,0
|
|
20240215,172500,144124590,11060,11060,11060,11060,0
|
|
20240215,172400,144124590,11060,11060,11060,11060,0
|
|
20240215,172300,144124590,11060,11060,11060,11060,0
|
|
20240215,172200,144124590,11060,11060,11060,11060,0
|
|
20240215,172100,144124590,11060,11060,11060,11060,0
|
|
20240215,172000,144124590,11060,11060,11060,11060,0
|
|
20240215,171900,144124590,11060,11060,11060,11060,0
|
|
20240215,171800,144124590,11060,11060,11060,11060,0
|
|
20240215,171700,144124590,11060,11060,11060,11060,0
|
|
20240215,171600,144124590,11060,11060,11060,11060,0
|
|
20240215,171500,144124590,11060,11060,11060,11060,0
|
|
20240215,171400,144124590,11060,11060,11060,11060,0
|
|
20240215,171300,144124590,11060,11060,11060,11060,0
|
|
20240215,171200,144124590,11060,11060,11060,11060,0
|
|
20240215,171100,144124590,11060,11060,11060,11060,0
|
|
20240215,171000,144124590,11060,11060,11060,11060,0
|
|
20240215,170900,144124590,11060,11060,11060,11060,0
|
|
20240215,170800,144124590,11060,11060,11060,11060,0
|
|
20240215,170700,144124590,11060,11060,11060,11060,350
|
|
20240215,170600,144124590,11060,11060,11060,11060,0
|
|
20240215,170500,144124590,11060,11060,11060,11060,0
|
|
20240215,170400,144124590,11060,11060,11060,11060,0
|
|
20240215,170300,144124590,11060,11060,11060,11060,0
|
|
20240215,170200,144124590,11060,11060,11060,11060,0
|
|
20240215,170100,144124590,11060,11060,11060,11060,0
|
|
20240215,170000,144124590,11060,11060,11060,11060,0
|
|
20240215,165900,144124590,11060,11060,11060,11060,0
|
|
20240215,165800,144124590,11060,11060,11060,11060,0
|
|
20240215,165700,144124590,11060,11060,11060,11060,0
|
|
20240215,165600,144124590,11060,11060,11060,11060,0
|
|
20240215,165500,144124590,11060,11060,11060,11060,0
|
|
20240215,165400,144124590,11060,11060,11060,11060,0
|
|
20240215,165300,144124590,11060,11060,11060,11060,0
|
|
20240215,165200,144124590,11060,11060,11060,11060,0
|
|
20240215,165100,144124590,11060,11060,11060,11060,0
|
|
20240215,165000,144124590,11060,11060,11060,11060,0
|
|
20240215,164900,144124590,11060,11060,11060,11060,0
|
|
20240215,164800,144124590,11060,11060,11060,11060,0
|
|
20240215,164700,144124590,11060,11060,11060,11060,0
|
|
20240215,164600,144124590,11060,11060,11060,11060,0
|
|
20240215,164500,144124590,11060,11060,11060,11060,0
|
|
20240215,164400,144124590,11060,11060,11060,11060,0
|
|
20240215,164300,144124590,11060,11060,11060,11060,0
|
|
20240215,164200,144124590,11060,11060,11060,11060,0
|
|
20240215,164100,144124590,11060,11060,11060,11060,0
|
|
20240215,164000,144124590,11060,11060,11060,11060,0
|
|
20240215,163900,144124590,11060,11060,11060,11060,0
|
|
20240215,163800,144124590,11060,11060,11060,11060,0
|
|
20240215,163700,144124590,11060,11060,11060,11060,350
|
|
20240215,163600,144124590,11060,11060,11060,11060,0
|
|
20240215,163500,144124590,11060,11060,11060,11060,0
|
|
20240215,163400,144124590,11060,11060,11060,11060,0
|
|
20240215,163300,144124590,11060,11060,11060,11060,0
|
|
20240215,163200,144124590,11060,11060,11060,11060,0
|
|
20240215,163100,144124590,11060,11060,11060,11060,0
|
|
20240215,163000,144124590,11060,11060,11060,11060,0
|
|
20240215,162900,144124590,11060,11060,11060,11060,0
|
|
20240215,162800,144124590,11060,11060,11060,11060,0
|
|
20240215,162700,144124590,11060,11060,11060,11060,0
|
|
20240215,162600,144124590,11060,11060,11060,11060,0
|
|
20240215,162500,144124590,11060,11060,11060,11060,0
|
|
20240215,162400,144124590,11060,11060,11060,11060,0
|
|
20240215,162300,144124590,11060,11060,11060,11060,0
|
|
20240215,162200,144124590,11060,11060,11060,11060,0
|
|
20240215,162100,144124590,11060,11060,11060,11060,0
|
|
20240215,162000,144124590,11060,11060,11060,11060,0
|
|
20240215,161900,144124590,11060,11060,11060,11060,0
|
|
20240215,161800,144124590,11060,11060,11060,11060,0
|
|
20240215,161700,144124590,11060,11060,11060,11060,0
|
|
20240215,161600,144124590,11060,11060,11060,11060,0
|
|
20240215,161500,144124590,11060,11060,11060,11060,0
|
|
20240215,161400,144124590,11060,11060,11060,11060,0
|
|
20240215,161300,144124590,11060,11060,11060,11060,0
|
|
20240215,161200,144124590,11060,11060,11060,11060,0
|
|
20240215,161100,144124590,11060,11060,11060,11060,0
|
|
20240215,161000,144124590,11060,11060,11060,11060,0
|
|
20240215,160900,144124590,11060,11060,11060,11060,0
|
|
20240215,160800,144124590,11060,11060,11060,11060,0
|
|
20240215,160700,144124590,11060,11060,11060,11060,350
|
|
20240215,160600,144124590,11060,11060,11060,11060,0
|
|
20240215,160500,144124590,11060,11060,11060,11060,0
|
|
20240215,160400,144124590,11060,11060,11060,11060,0
|
|
20240215,160300,144124590,11060,11060,11060,11060,0
|
|
20240215,160200,144124590,11060,11060,11060,11060,0
|
|
20240215,160100,144124590,11060,11060,11060,11060,0
|
|
20240215,160000,144124590,11060,11060,11060,11060,0
|
|
20240215,155900,144124590,11060,11060,11060,11060,0
|
|
20240215,155800,144124590,11060,11060,11060,11060,0
|
|
20240215,155700,144124590,11060,11060,11060,11060,0
|
|
20240215,155600,144124590,11060,11060,11060,11060,0
|
|
20240215,155500,144124590,11060,11060,11060,11060,0
|
|
20240215,155400,144124590,11060,11060,11060,11060,0
|
|
20240215,155300,144124590,11060,11060,11060,11060,0
|
|
20240215,155200,144124590,11060,11060,11060,11060,0
|
|
20240215,155100,144124590,11060,11060,11060,11060,0
|
|
20240215,155000,144124590,11060,11060,11060,11060,0
|
|
20240215,154900,144124590,11060,11060,11060,11060,0
|
|
20240215,154800,144124590,11060,11060,11060,11060,0
|
|
20240215,154700,144124590,11060,11060,11060,11060,0
|
|
20240215,154600,144124590,11060,11060,11060,11060,0
|
|
20240215,154500,144124590,11060,11060,11060,11060,0
|
|
20240215,154400,144124590,11060,11060,11060,11060,0
|
|
20240215,154300,144124590,11060,11060,11060,11060,0
|
|
20240215,154200,144124590,11060,11060,11060,11060,0
|
|
20240215,154100,144124590,11060,11060,11060,11060,0
|
|
20240215,154000,144124590,11060,11060,11060,11060,0
|
|
20240215,153900,144124590,11060,11060,11060,11060,0
|
|
20240215,153800,144124590,11060,11060,11060,11060,0
|
|
20240215,153700,144124590,11060,11060,11060,11060,350
|
|
20240215,153600,144124590,11060,11060,11060,11060,0
|
|
20240215,153500,144124590,11060,11060,11060,11060,0
|
|
20240215,153400,144124590,11060,11060,11060,11060,0
|
|
20240215,153300,144124590,11060,11060,11060,11060,0
|
|
20240215,153200,144124590,11060,11060,11060,11060,0
|
|
20240215,153100,144124590,11060,11060,11060,11060,0
|
|
20240215,153000,144124590,11060,11060,11060,11060,350
|
|
20240215,152900,140253590,11000,11000,11000,11000,0
|
|
20240215,152800,140253590,11000,11000,11000,11000,0
|
|
20240215,152700,140253590,11000,11000,11000,11000,0
|
|
20240215,152600,140253590,11000,11000,11000,11000,0
|
|
20240215,152500,140253590,11000,11000,11000,11000,0
|
|
20240215,152400,140253590,11000,11000,11000,11000,0
|
|
20240215,152300,140253590,11000,11000,11000,11000,0
|
|
20240215,152200,140253590,11000,11000,11000,11000,0
|
|
20240215,152100,140253590,11000,11000,11000,11000,0
|
|
20240215,152000,140253590,11000,11000,11000,11000,0
|
|
20240215,151900,140253590,11000,11010,11010,11000,17
|
|
20240215,151800,140066540,11050,11050,11050,11050,11
|
|
20240215,151700,139944990,11050,11050,11050,11050,170
|
|
20240215,151600,138066490,11030,11030,11030,11030,0
|
|
20240215,151500,138066490,11030,11030,11030,11030,0
|
|
20240215,151400,138066490,11030,11030,11030,11030,11
|
|
20240215,151300,137945160,11030,11030,11030,11030,4
|
|
20240215,151200,137901040,11030,11030,11030,11030,3
|
|
20240215,151100,137867950,11030,11030,11030,11030,32
|
|
20240215,151000,137514990,11030,11030,11030,11030,0
|
|
20240215,150900,137514990,11030,11030,11030,11030,0
|
|
20240215,150800,137514990,11030,11030,11030,11030,0
|
|
20240215,150700,137514990,11030,11030,11030,11030,0
|
|
20240215,150600,137514990,11030,11030,11030,11030,0
|
|
20240215,150500,137514990,11030,11030,11030,11030,1
|
|
20240215,150400,137503960,11020,11020,11020,11020,1
|
|
20240215,150300,137492940,11020,11020,11020,11020,0
|
|
20240215,150200,137492940,11020,11020,11020,11020,0
|
|
20240215,150100,137492940,11020,11020,11020,11020,0
|
|
20240215,150000,137492940,11020,11020,11020,11020,0
|
|
20240215,145900,137492940,11020,11020,11020,11020,0
|
|
20240215,145800,137492940,11020,11020,11020,11020,0
|
|
20240215,145700,137492940,11020,11020,11020,11020,0
|
|
20240215,145600,137492940,11020,11020,11020,11020,0
|
|
20240215,145500,137492940,11020,11020,11020,11020,0
|
|
20240215,145400,137492940,11020,11020,11020,11020,0
|
|
20240215,145300,137492940,11020,11020,11020,11020,0
|
|
20240215,145200,137492940,11020,11020,11020,11020,0
|
|
20240215,145100,137492940,11020,11020,11020,11020,0
|
|
20240215,145000,137492940,11020,11020,11020,11020,30
|
|
20240215,144900,137162340,11020,11020,11020,11020,3
|
|
20240215,144800,137129280,11020,11020,11020,11020,67
|
|
20240215,144700,136390940,11020,11020,11020,11020,0
|
|
20240215,144600,136390940,11020,11020,11020,11020,0
|
|
20240215,144500,136390940,11020,11020,11020,11020,0
|
|
20240215,144400,136390940,11020,11020,11020,11020,0
|
|
20240215,144300,136390940,11020,11020,11020,11020,0
|
|
20240215,144200,136390940,11020,11010,11020,11010,24
|
|
20240215,144100,136126560,11010,11000,11010,11000,32
|
|
20240215,144000,135774460,10990,10990,10990,10990,1
|
|
20240215,143900,135763470,10990,10990,10990,10990,452
|
|
20240215,143800,130795990,10980,10980,10980,10980,30
|
|
20240215,143700,130466590,10980,10980,10980,10980,1
|
|
20240215,143600,130455610,10980,10970,10980,10970,491
|
|
20240215,143500,125065150,10980,10980,10980,10980,2
|
|
20240215,143400,125043190,10980,10980,10980,10980,0
|
|
20240215,143300,125043190,10980,10980,10980,10980,0
|
|
20240215,143200,125043190,10980,10980,10980,10980,2
|
|
20240215,143100,125021230,10980,10980,10980,10980,5
|
|
20240215,143000,124966330,10980,10980,10980,10980,3
|
|
20240215,142900,124933390,10980,10980,10980,10980,88
|
|
20240215,142800,123967150,10970,10970,10970,10970,0
|
|
20240215,142700,123967150,10970,10970,10970,10970,3
|
|
20240215,142600,123934240,10970,10970,10970,10970,4
|
|
20240215,142500,123890360,10970,10970,10970,10970,0
|
|
20240215,142400,123890360,10970,10980,10980,10970,57
|
|
20240215,142300,123264520,10980,10980,10980,10980,2
|
|
20240215,142200,123242560,10980,10980,10980,10980,2
|
|
20240215,142100,123220600,10980,10980,10980,10980,2
|
|
20240215,142000,123198640,10980,10980,10980,10980,1
|
|
20240215,141900,123187660,10980,10980,10980,10980,17
|
|
20240215,141800,123001000,10980,10980,10980,10980,0
|
|
20240215,141700,123001000,10980,10980,10980,10980,54
|
|
20240215,141600,122408080,10980,10980,10980,10980,0
|
|
20240215,141500,122408080,10980,10980,10980,10980,1
|
|
20240215,141400,122397100,10980,10990,10990,10980,31
|
|
20240215,141300,122056420,10980,10980,10980,10980,0
|
|
20240215,141200,122056420,10980,10980,10980,10980,0
|
|
20240215,141100,122056420,10980,10980,10980,10980,0
|
|
20240215,141000,122056420,10980,10980,10980,10980,0
|
|
20240215,140900,122056420,10980,10980,10980,10980,1
|
|
20240215,140800,122045440,10980,10980,10980,10980,0
|
|
20240215,140700,122045440,10980,10980,10980,10980,0
|
|
20240215,140600,122045440,10980,10990,10990,10980,124
|
|
20240215,140500,120682890,10990,10990,10990,10990,0
|
|
20240215,140400,120682890,10990,10990,10990,10990,1
|
|
20240215,140300,120671900,11000,11000,11000,11000,0
|
|
20240215,140200,120671900,11000,11000,11000,11000,0
|
|
20240215,140100,120671900,11000,10990,11000,10990,2
|
|
20240215,140000,120649910,10990,10990,10990,10990,0
|
|
20240215,135900,120649910,10990,10990,10990,10990,0
|
|
20240215,135800,120649910,10990,10980,10990,10980,51
|
|
20240215,135700,120089430,10990,10990,10990,10990,0
|
|
20240215,135600,120089430,10990,10990,10990,10990,0
|
|
20240215,135500,120089430,10990,10990,10990,10990,0
|
|
20240215,135400,120089430,10990,10990,10990,10990,0
|
|
20240215,135300,120089430,10990,10990,10990,10990,350
|
|
20240215,135200,116242930,10990,10990,10990,10990,0
|
|
20240215,135100,116242930,10990,10990,10990,10990,0
|
|
20240215,135000,116242930,10990,10990,10990,10990,0
|
|
20240215,134900,116242930,10990,10990,10990,10990,0
|
|
20240215,134800,116242930,10990,10990,10990,10990,0
|
|
20240215,134700,116242930,10990,10990,10990,10990,0
|
|
20240215,134600,116242930,10990,10990,10990,10990,0
|
|
20240215,134500,116242930,10990,10990,10990,10990,0
|
|
20240215,134400,116242930,10990,10990,10990,10990,0
|
|
20240215,134300,116242930,10990,10980,10990,10980,80
|
|
20240215,134200,115364520,10980,10980,10980,10980,0
|
|
20240215,134100,115364520,10980,10980,10980,10980,144
|
|
20240215,134000,113783400,10980,10980,10980,10980,0
|
|
20240215,133900,113783400,10980,10980,10980,10980,1
|
|
20240215,133800,113772420,10990,10990,10990,10990,0
|
|
20240215,133700,113772420,10990,10990,10990,10990,1
|
|
20240215,133600,113761430,10980,10980,10980,10980,0
|
|
20240215,133500,113761430,10980,10980,10980,10980,0
|
|
20240215,133400,113761430,10980,10980,10980,10980,0
|
|
20240215,133300,113761430,10980,10980,10980,10980,0
|
|
20240215,133200,113761430,10980,10980,10980,10980,0
|
|
20240215,133100,113761430,10980,10980,10980,10980,0
|
|
20240215,133000,113761430,10980,10980,10980,10980,0
|
|
20240215,132900,113761430,10980,10980,10980,10980,8
|
|
20240215,132800,113673590,10990,10990,10990,10990,0
|
|
20240215,132700,113673590,10990,10990,10990,10990,0
|
|
20240215,132600,113673590,10990,10990,10990,10990,0
|
|
20240215,132500,113673590,10990,10990,10990,10990,0
|
|
20240215,132400,113673590,10990,10990,10990,10990,0
|
|
20240215,132300,113673590,10990,10990,10990,10990,40
|
|
20240215,132200,113233990,10990,10990,10990,10990,119
|
|
20240215,132100,111926180,10990,10990,10990,10990,0
|
|
20240215,132000,111926180,10990,10990,10990,10990,26
|
|
20240215,131900,111640440,10980,10980,10980,10980,0
|
|
20240215,131800,111640440,10980,10980,10980,10980,90
|
|
20240215,131700,110652240,10980,10990,10990,10980,29
|
|
20240215,131600,110333550,10990,10990,10990,10990,0
|
|
20240215,131500,110333550,10990,10990,10990,10990,0
|
|
20240215,131400,110333550,10990,10990,10990,10990,0
|
|
20240215,131300,110333550,10990,10990,10990,10990,0
|
|
20240215,131200,110333550,10990,10990,10990,10990,0
|
|
20240215,131100,110333550,10990,10990,10990,10990,0
|
|
20240215,131000,110333550,10990,11000,11000,10990,14
|
|
20240215,130900,110179680,11000,11000,11000,11000,0
|
|
20240215,130800,110179680,11000,11000,11000,11000,0
|
|
20240215,130700,110179680,11000,11000,11000,11000,0
|
|
20240215,130600,110179680,11000,11000,11000,11000,0
|
|
20240215,130500,110179680,11000,11000,11000,11000,0
|
|
20240215,130400,110179680,11000,11000,11000,11000,0
|
|
20240215,130300,110179680,11000,11000,11000,11000,0
|
|
20240215,130200,110179680,11000,11000,11000,11000,188
|
|
20240215,130100,108111680,10990,10990,10990,10990,222
|
|
20240215,130000,105671900,10980,10980,10980,10980,9
|
|
20240215,125900,105573080,10980,10980,10980,10980,0
|
|
20240215,125800,105573080,10980,10980,10980,10980,0
|
|
20240215,125700,105573080,10980,10980,10980,10980,0
|
|
20240215,125600,105573080,10980,10980,10980,10980,0
|
|
20240215,125500,105573080,10980,10980,10980,10980,0
|
|
20240215,125400,105573080,10980,10980,10980,10980,4
|
|
20240215,125300,105529160,10980,10980,10980,10980,0
|
|
20240215,125200,105529160,10980,10980,10980,10980,0
|
|
20240215,125100,105529160,10980,10980,10980,10980,0
|
|
20240215,125000,105529160,10980,10980,10980,10980,0
|
|
20240215,124900,105529160,10980,10980,10980,10980,0
|
|
20240215,124800,105529160,10980,10980,10980,10980,0
|
|
20240215,124700,105529160,10980,10980,10980,10980,0
|
|
20240215,124600,105529160,10980,10980,10980,10980,0
|
|
20240215,124500,105529160,10980,10980,10980,10980,0
|
|
20240215,124400,105529160,10980,10980,10980,10980,0
|
|
20240215,124300,105529160,10980,10980,10980,10980,0
|
|
20240215,124200,105529160,10980,10980,10980,10980,0
|
|
20240215,124100,105529160,10980,10980,10980,10980,1
|
|
20240215,124000,105518180,10980,10980,10980,10980,0
|
|
20240215,123900,105518180,10980,10980,10980,10980,0
|
|
20240215,123800,105518180,10980,10980,10980,10980,0
|
|
20240215,123700,105518180,10980,10980,10980,10980,450
|
|
20240215,123600,100577180,10980,10980,10980,10980,0
|
|
20240215,123500,100577180,10980,10980,10980,10980,0
|
|
20240215,123400,100577180,10980,10980,10980,10980,0
|
|
20240215,123300,100577180,10980,10980,10980,10980,0
|
|
20240215,123200,100577180,10980,10980,10980,10980,0
|
|
20240215,123100,100577180,10980,10980,10980,10980,0
|
|
20240215,123000,100577180,10980,10980,10980,10980,0
|
|
20240215,122900,100577180,10980,10980,10980,10980,0
|
|
20240215,122800,100577180,10980,10980,10980,10980,1
|
|
20240215,122700,100566200,10980,10980,10980,10980,0
|
|
20240215,122600,100566200,10980,10980,10980,10980,0
|
|
20240215,122500,100566200,10980,10980,10980,10980,0
|
|
20240215,122400,100566200,10980,10980,10980,10980,0
|
|
20240215,122300,100566200,10980,10980,10980,10980,0
|
|
20240215,122200,100566200,10980,10980,10980,10980,0
|
|
20240215,122100,100566200,10980,10980,10980,10980,0
|
|
20240215,122000,100566200,10980,10980,10980,10980,0
|
|
20240215,121900,100566200,10980,10980,10980,10980,0
|
|
20240215,121800,100566200,10980,10980,10980,10980,0
|
|
20240215,121700,100566200,10980,10980,10980,10980,0
|
|
20240215,121600,100566200,10980,10980,10980,10980,0
|
|
20240215,121500,100566200,10980,10980,10980,10980,0
|
|
20240215,121400,100566200,10980,10980,10980,10980,0
|
|
20240215,121300,100566200,10980,10980,10980,10980,0
|
|
20240215,121200,100566200,10980,10980,10980,10980,0
|
|
20240215,121100,100566200,10980,10980,10980,10980,0
|
|
20240215,121000,100566200,10980,10980,10980,10980,0
|
|
20240215,120900,100566200,10980,10980,10980,10980,0
|
|
20240215,120800,100566200,10980,10980,10980,10980,0
|
|
20240215,120700,100566200,10980,10980,10980,10980,0
|
|
20240215,120600,100566200,10980,10980,10980,10980,0
|
|
20240215,120500,100566200,10980,10970,10980,10970,528
|
|
20240215,120400,94770010,10960,10960,10960,10960,0
|
|
20240215,120300,94770010,10960,10960,10960,10960,0
|
|
20240215,120200,94770010,10960,10960,10960,10960,0
|
|
20240215,120100,94770010,10960,10960,10960,10960,0
|
|
20240215,120000,94770010,10960,10960,10960,10960,69
|
|
20240215,115900,94013770,10960,10960,10960,10960,0
|
|
20240215,115800,94013770,10960,10960,10960,10960,0
|
|
20240215,115700,94013770,10960,10960,10960,10960,0
|
|
20240215,115600,94013770,10960,10960,10960,10960,0
|
|
20240215,115500,94013770,10960,10960,10960,10960,1
|
|
20240215,115400,94002810,10970,10970,10970,10970,0
|
|
20240215,115300,94002810,10970,10970,10970,10970,0
|
|
20240215,115200,94002810,10970,10970,10970,10970,0
|
|
20240215,115100,94002810,10970,10970,10970,10970,0
|
|
20240215,115000,94002810,10970,10970,10970,10970,0
|
|
20240215,114900,94002810,10970,10970,10970,10970,0
|
|
20240215,114800,94002810,10970,10970,10970,10970,0
|
|
20240215,114700,94002810,10970,10970,10970,10970,100
|
|
20240215,114600,92905810,10960,10960,10960,10960,0
|
|
20240215,114500,92905810,10960,10960,10960,10960,0
|
|
20240215,114400,92905810,10960,10960,10960,10960,0
|
|
20240215,114300,92905810,10960,10960,10960,10960,90
|
|
20240215,114200,91919410,10970,10990,10990,10970,227
|
|
20240215,114100,89426340,10990,11010,11010,10990,577
|
|
20240215,114000,83074850,11040,11040,11040,11040,0
|
|
20240215,113900,83074850,11040,11040,11040,11040,0
|
|
20240215,113800,83074850,11040,11010,11040,11010,2
|
|
20240215,113700,83052800,10980,10980,10980,10980,0
|
|
20240215,113600,83052800,10980,10980,10980,10980,0
|
|
20240215,113500,83052800,10980,10980,10980,10980,1
|
|
20240215,113400,83041820,11050,11050,11050,11050,0
|
|
20240215,113300,83041820,11050,11050,11050,11050,0
|
|
20240215,113200,83041820,11050,11050,11050,11050,0
|
|
20240215,113100,83041820,11050,11050,11050,11050,0
|
|
20240215,113000,83041820,11050,11050,11050,11050,0
|
|
20240215,112900,83041820,11050,11050,11050,11050,0
|
|
20240215,112800,83041820,11050,11050,11050,11050,0
|
|
20240215,112700,83041820,11050,11000,11060,11000,3
|
|
20240215,112600,83008710,10980,10980,10980,10980,0
|
|
20240215,112500,83008710,10980,10980,10980,10980,1
|
|
20240215,112400,82997730,11050,11050,11050,11050,0
|
|
20240215,112300,82997730,11050,11050,11050,11050,1
|
|
20240215,112200,82986680,11000,11000,11000,11000,0
|
|
20240215,112100,82986680,11000,11000,11000,11000,0
|
|
20240215,112000,82986680,11000,11000,11000,11000,0
|
|
20240215,111900,82986680,11000,11000,11000,11000,0
|
|
20240215,111800,82986680,11000,11000,11000,11000,0
|
|
20240215,111700,82986680,11000,11000,11000,11000,0
|
|
20240215,111600,82986680,11000,11000,11000,11000,1
|
|
20240215,111500,82975680,11030,11030,11030,11030,0
|
|
20240215,111400,82975680,11030,11030,11030,11030,0
|
|
20240215,111300,82975680,11030,11030,11030,11030,0
|
|
20240215,111200,82975680,11030,11030,11030,11030,0
|
|
20240215,111100,82975680,11030,11030,11030,11030,0
|
|
20240215,111000,82975680,11030,11030,11030,11030,0
|
|
20240215,110900,82975680,11030,11030,11030,11030,0
|
|
20240215,110800,82975680,11030,11030,11030,11030,0
|
|
20240215,110700,82975680,11030,11030,11030,11030,0
|
|
20240215,110600,82975680,11030,11030,11030,11030,0
|
|
20240215,110500,82975680,11030,11030,11030,11030,0
|
|
20240215,110400,82975680,11030,11030,11030,11030,1
|
|
20240215,110300,82964650,11050,11050,11050,11050,0
|
|
20240215,110200,82964650,11050,11050,11050,11050,0
|
|
20240215,110100,82964650,11050,11050,11050,11050,0
|
|
20240215,110000,82964650,11050,10990,11050,10990,50
|
|
20240215,105900,82412210,11050,11050,11050,11050,1
|
|
20240215,105800,82401160,10960,10960,10960,10960,0
|
|
20240215,105700,82401160,10960,10960,10960,10960,0
|
|
20240215,105600,82401160,10960,10960,10960,10960,0
|
|
20240215,105500,82401160,10960,10960,10960,10960,0
|
|
20240215,105400,82401160,10960,10960,10960,10960,1
|
|
20240215,105300,82390200,10950,10950,10950,10950,10
|
|
20240215,105200,82280700,10970,10970,10970,10970,0
|
|
20240215,105100,82280700,10970,10970,10970,10970,0
|
|
20240215,105000,82280700,10970,10970,10970,10970,1
|
|
20240215,104900,82269730,10950,10950,10950,10950,0
|
|
20240215,104800,82269730,10950,10950,10950,10950,0
|
|
20240215,104700,82269730,10950,10950,10950,10950,0
|
|
20240215,104600,82269730,10950,10950,10950,10950,0
|
|
20240215,104500,82269730,10950,10990,10990,10950,22
|
|
20240215,104400,82028030,10990,10990,10990,10990,0
|
|
20240215,104300,82028030,10990,10990,10990,10990,0
|
|
20240215,104200,82028030,10990,10990,10990,10990,1
|
|
20240215,104100,82017040,10990,10990,10990,10990,440
|
|
20240215,104000,77181440,10990,10990,10990,10990,0
|
|
20240215,103900,77181440,10990,10990,10990,10990,0
|
|
20240215,103800,77181440,10990,10990,10990,10990,3
|
|
20240215,103700,77148470,10990,10980,10990,10980,45
|
|
20240215,103600,76654240,10950,10950,10950,10950,0
|
|
20240215,103500,76654240,10950,10950,10950,10950,0
|
|
20240215,103400,76654240,10950,10930,10980,10930,789
|
|
20240215,103300,67997810,10910,10910,10910,10910,0
|
|
20240215,103200,67997810,10910,10910,10910,10910,30
|
|
20240215,103100,67670510,10890,10900,10900,10890,242
|
|
20240215,103000,65034010,10900,10900,10900,10900,450
|
|
20240215,102900,60129010,10900,10900,10900,10900,0
|
|
20240215,102800,60129010,10900,10900,10900,10900,70
|
|
20240215,102700,59366010,10900,10900,10900,10900,0
|
|
20240215,102600,59366010,10900,10900,10900,10900,0
|
|
20240215,102500,59366010,10900,10900,10900,10900,40
|
|
20240215,102400,58930010,10900,10900,10900,10900,49
|
|
20240215,102300,58395910,10900,10900,10900,10900,50
|
|
20240215,102200,57850910,10880,10880,10880,10880,0
|
|
20240215,102100,57850910,10880,10880,10880,10880,0
|
|
20240215,102000,57850910,10880,10880,10880,10880,0
|
|
20240215,101900,57850910,10880,10940,10940,10870,1075
|
|
20240215,101800,46117640,10940,10950,10950,10940,225
|
|
20240215,101700,43654090,10960,10960,10960,10960,0
|
|
20240215,101600,43654090,10960,10960,10960,10960,0
|
|
20240215,101500,43654090,10960,10960,10960,10960,0
|
|
20240215,101400,43654090,10960,10960,10960,10960,0
|
|
20240215,101300,43654090,10960,10960,10960,10960,0
|
|
20240215,101200,43654090,10960,10960,10960,10960,200
|
|
20240215,101100,41462090,10970,10970,10970,10970,1
|
|
20240215,101000,41451120,10970,10970,10970,10970,0
|
|
20240215,100900,41451120,10970,10970,10970,10970,0
|
|
20240215,100800,41451120,10970,10970,10970,10970,12
|
|
20240215,100700,41319480,10970,10970,10970,10970,3
|
|
20240215,100600,41286570,10970,10960,10970,10960,500
|
|
20240215,100500,35801880,10960,10960,10960,10960,0
|
|
20240215,100400,35801880,10960,10960,10960,10960,2
|
|
20240215,100300,35779960,10960,10960,10960,10960,10
|
|
20240215,100200,35670360,10970,10970,10970,10970,2
|
|
20240215,100100,35648420,10980,10980,10980,10980,0
|
|
20240215,100000,35648420,10980,10980,10980,10980,0
|
|
20240215,095900,35648420,10980,10980,10980,10980,0
|
|
20240215,095800,35648420,10980,10960,10980,10960,1016
|
|
20240215,095700,24500540,10950,10950,10950,10950,0
|
|
20240215,095600,24500540,10950,10950,10950,10950,0
|
|
20240215,095500,24500540,10950,10950,10950,10950,0
|
|
20240215,095400,24500540,10950,10950,10950,10950,48
|
|
20240215,095300,23974940,10950,10950,10950,10950,0
|
|
20240215,095200,23974940,10950,10950,10950,10950,0
|
|
20240215,095100,23974940,10950,10960,10960,10950,124
|
|
20240215,095000,22616130,10950,10960,10960,10950,400
|
|
20240215,094900,18235040,10950,10950,10950,10950,0
|
|
20240215,094800,18235040,10950,10950,10950,10950,0
|
|
20240215,094700,18235040,10950,10950,10950,10950,0
|
|
20240215,094600,18235040,10950,10950,10950,10950,0
|
|
20240215,094500,18235040,10950,10950,10950,10950,0
|
|
20240215,094400,18235040,10950,10950,10950,10950,0
|
|
20240215,094300,18235040,10950,10950,10950,10950,0
|
|
20240215,094200,18235040,10950,10980,10980,10950,1051
|
|
20240215,094100,6718140,10990,10990,10990,10990,0
|
|
20240215,094000,6718140,10990,10990,10990,10990,0
|
|
20240215,093900,6718140,10990,10990,10990,10990,0
|
|
20240215,093800,6718140,10990,10990,10990,10990,0
|
|
20240215,093700,6718140,10990,10990,10990,10990,0
|
|
20240215,093600,6718140,10990,10990,10990,10990,0
|
|
20240215,093500,6718140,10990,10990,10990,10990,24
|
|
20240215,093400,6454380,10970,10970,10970,10970,0
|
|
20240215,093300,6454380,10970,10970,10970,10970,0
|
|
20240215,093200,6454380,10970,10970,10970,10970,3
|
|
20240215,093100,6421470,10970,10970,10970,10970,30
|
|
20240215,093000,6092370,10970,10970,10970,10970,9
|
|
20240215,092900,5993640,10970,10970,10970,10970,0
|
|
20240215,092800,5993640,10970,10970,10970,10970,0
|
|
20240215,092700,5993640,10970,10970,10970,10970,0
|
|
20240215,092600,5993640,10970,10970,10970,10970,0
|
|
20240215,092500,5993640,10970,10970,10970,10970,0
|
|
20240215,092400,5993640,10970,10970,10970,10970,40
|
|
20240215,092300,5554840,10970,10970,10970,10970,0
|
|
20240215,092200,5554840,10970,10970,10970,10970,0
|
|
20240215,092100,5554840,10970,11020,11020,10970,209
|
|
20240215,092000,3262050,10970,10970,10970,10970,0
|
|
20240215,091900,3262050,10970,10980,10980,10970,31
|
|
20240215,091800,2921910,11020,11020,11020,11020,1
|
|
20240215,091700,2910890,10980,11060,11060,10980,23
|
|
20240215,091600,2658260,10970,10970,10970,10970,0
|
|
20240215,091500,2658260,10970,10970,10970,10970,0
|
|
20240215,091400,2658260,10970,10970,10970,10970,0
|
|
20240215,091300,2658260,10970,10970,10970,10970,0
|
|
20240215,091200,2658260,10970,10970,10970,10970,0
|
|
20240215,091100,2658260,10970,10970,10970,10970,6
|
|
20240215,091000,2592440,10970,10980,10980,10960,210
|
|
20240215,090900,288040,11070,11070,11070,11070,4
|
|
20240215,090800,243760,11080,11080,11080,11080,0
|
|
20240215,090700,243760,11080,11080,11080,11080,0
|
|
20240215,090600,243760,11080,11080,11080,11080,0
|
|
20240215,090500,243760,11080,11080,11080,11080,0
|
|
20240215,090400,243760,11080,11080,11080,11080,0
|
|
20240215,090300,243760,11080,11080,11080,11080,0
|
|
20240215,090200,243760,11080,11080,11080,11080,0
|
|
20240215,090100,243760,11080,11080,11080,11080,0
|
|
20240215,090000,243760,11080,11080,11080,11080,22
|