647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194400,140806760,9030,9030,9030,9030,486
|
|
20240214,194300,140806760,9030,9030,9030,9030,0
|
|
20240214,194200,140806760,9030,9030,9030,9030,0
|
|
20240214,194100,140806760,9030,9030,9030,9030,0
|
|
20240214,194000,140806760,9030,9030,9030,9030,0
|
|
20240214,193900,140806760,9030,9030,9030,9030,0
|
|
20240214,193800,140806760,9030,9030,9030,9030,0
|
|
20240214,193700,140806760,9030,9030,9030,9030,0
|
|
20240214,193600,140806760,9030,9030,9030,9030,0
|
|
20240214,193500,140806760,9030,9030,9030,9030,0
|
|
20240214,193400,140806760,9030,9030,9030,9030,0
|
|
20240214,193300,140806760,9030,9030,9030,9030,0
|
|
20240214,193200,140806760,9030,9030,9030,9030,0
|
|
20240214,193100,140806760,9030,9030,9030,9030,0
|
|
20240214,193000,140806760,9030,9030,9030,9030,0
|
|
20240214,192900,140806760,9030,9030,9030,9030,0
|
|
20240214,192800,140806760,9030,9030,9030,9030,0
|
|
20240214,192700,140806760,9030,9030,9030,9030,0
|
|
20240214,192600,140806760,9030,9030,9030,9030,0
|
|
20240214,192500,140806760,9030,9030,9030,9030,0
|
|
20240214,192400,140806760,9030,9030,9030,9030,0
|
|
20240214,192300,140806760,9030,9030,9030,9030,0
|
|
20240214,192200,140806760,9030,9030,9030,9030,0
|
|
20240214,192100,140806760,9030,9030,9030,9030,0
|
|
20240214,192000,140806760,9030,9030,9030,9030,0
|
|
20240214,191900,140806760,9030,9030,9030,9030,0
|
|
20240214,191800,140806760,9030,9030,9030,9030,0
|
|
20240214,191700,140806760,9030,9030,9030,9030,0
|
|
20240214,191600,140806760,9030,9030,9030,9030,0
|
|
20240214,191500,140806760,9030,9030,9030,9030,0
|
|
20240214,191400,140806760,9030,9030,9030,9030,486
|
|
20240214,191300,140806760,9030,9030,9030,9030,0
|
|
20240214,191200,140806760,9030,9030,9030,9030,0
|
|
20240214,191100,140806760,9030,9030,9030,9030,0
|
|
20240214,191000,140806760,9030,9030,9030,9030,0
|
|
20240214,190900,140806760,9030,9030,9030,9030,0
|
|
20240214,190800,140806760,9030,9030,9030,9030,0
|
|
20240214,190700,140806760,9030,9030,9030,9030,0
|
|
20240214,190600,140806760,9030,9030,9030,9030,0
|
|
20240214,190500,140806760,9030,9030,9030,9030,0
|
|
20240214,190400,140806760,9030,9030,9030,9030,0
|
|
20240214,190300,140806760,9030,9030,9030,9030,0
|
|
20240214,190200,140806760,9030,9030,9030,9030,0
|
|
20240214,190100,140806760,9030,9030,9030,9030,0
|
|
20240214,190000,140806760,9030,9030,9030,9030,0
|
|
20240214,185900,140806760,9030,9030,9030,9030,0
|
|
20240214,185800,140806760,9030,9030,9030,9030,0
|
|
20240214,185700,140806760,9030,9030,9030,9030,0
|
|
20240214,185600,140806760,9030,9030,9030,9030,0
|
|
20240214,185500,140806760,9030,9030,9030,9030,0
|
|
20240214,185400,140806760,9030,9030,9030,9030,0
|
|
20240214,185300,140806760,9030,9030,9030,9030,0
|
|
20240214,185200,140806760,9030,9030,9030,9030,0
|
|
20240214,185100,140806760,9030,9030,9030,9030,0
|
|
20240214,185000,140806760,9030,9030,9030,9030,0
|
|
20240214,184900,140806760,9030,9030,9030,9030,0
|
|
20240214,184800,140806760,9030,9030,9030,9030,0
|
|
20240214,184700,140806760,9030,9030,9030,9030,0
|
|
20240214,184600,140806760,9030,9030,9030,9030,0
|
|
20240214,184500,140806760,9030,9030,9030,9030,0
|
|
20240214,184400,140806760,9030,9030,9030,9030,486
|
|
20240214,184300,140806760,9030,9030,9030,9030,0
|
|
20240214,184200,140806760,9030,9030,9030,9030,0
|
|
20240214,184100,140806760,9030,9030,9030,9030,0
|
|
20240214,184000,140806760,9030,9030,9030,9030,0
|
|
20240214,183900,140806760,9030,9030,9030,9030,0
|
|
20240214,183800,140806760,9030,9030,9030,9030,0
|
|
20240214,183700,140806760,9030,9030,9030,9030,0
|
|
20240214,183600,140806760,9030,9030,9030,9030,0
|
|
20240214,183500,140806760,9030,9030,9030,9030,0
|
|
20240214,183400,140806760,9030,9030,9030,9030,0
|
|
20240214,183300,140806760,9030,9030,9030,9030,0
|
|
20240214,183200,140806760,9030,9030,9030,9030,0
|
|
20240214,183100,140806760,9030,9030,9030,9030,0
|
|
20240214,183000,140806760,9030,9030,9030,9030,0
|
|
20240214,182900,140806760,9030,9030,9030,9030,0
|
|
20240214,182800,140806760,9030,9030,9030,9030,0
|
|
20240214,182700,140806760,9030,9030,9030,9030,0
|
|
20240214,182600,140806760,9030,9030,9030,9030,0
|
|
20240214,182500,140806760,9030,9030,9030,9030,0
|
|
20240214,182400,140806760,9030,9030,9030,9030,0
|
|
20240214,182300,140806760,9030,9030,9030,9030,0
|
|
20240214,182200,140806760,9030,9030,9030,9030,0
|
|
20240214,182100,140806760,9030,9030,9030,9030,0
|
|
20240214,182000,140806760,9030,9030,9030,9030,0
|
|
20240214,181900,140806760,9030,9030,9030,9030,0
|
|
20240214,181800,140806760,9030,9030,9030,9030,0
|
|
20240214,181700,140806760,9030,9030,9030,9030,0
|
|
20240214,181600,140806760,9030,9030,9030,9030,0
|
|
20240214,181500,140806760,9030,9030,9030,9030,0
|
|
20240214,181400,140806760,9030,9030,9030,9030,486
|
|
20240214,181300,140806760,9030,9030,9030,9030,0
|
|
20240214,181200,140806760,9030,9030,9030,9030,0
|
|
20240214,181100,140806760,9030,9030,9030,9030,0
|
|
20240214,181000,140806760,9030,9030,9030,9030,0
|
|
20240214,180900,140806760,9030,9030,9030,9030,0
|
|
20240214,180800,140806760,9030,9030,9030,9030,0
|
|
20240214,180700,140806760,9030,9030,9030,9030,0
|
|
20240214,180600,140806760,9030,9030,9030,9030,0
|
|
20240214,180500,140806760,9030,9030,9030,9030,0
|
|
20240214,180400,140806760,9030,9030,9030,9030,0
|
|
20240214,180300,140806760,9030,9030,9030,9030,0
|
|
20240214,180200,140806760,9030,9030,9030,9030,0
|
|
20240214,180100,140806760,9030,9030,9030,9030,0
|
|
20240214,180000,140806760,9030,9030,9030,9030,0
|
|
20240214,175900,140806760,9030,9030,9030,9030,0
|
|
20240214,175800,140806760,9030,9030,9030,9030,0
|
|
20240214,175700,140806760,9030,9030,9030,9030,0
|
|
20240214,175600,140806760,9030,9030,9030,9030,0
|
|
20240214,175500,140806760,9030,9030,9030,9030,0
|
|
20240214,175400,140806760,9030,9030,9030,9030,0
|
|
20240214,175300,140806760,9030,9030,9030,9030,0
|
|
20240214,175200,140806760,9030,9030,9030,9030,0
|
|
20240214,175100,140806760,9030,9030,9030,9030,0
|
|
20240214,175000,140806760,9030,9030,9030,9030,0
|
|
20240214,174900,140806760,9030,9030,9030,9030,0
|
|
20240214,174800,140806760,9030,9030,9030,9030,0
|
|
20240214,174700,140806760,9030,9030,9030,9030,0
|
|
20240214,174600,140806760,9030,9030,9030,9030,0
|
|
20240214,174500,140806760,9030,9030,9030,9030,0
|
|
20240214,174400,140806760,9030,9030,9030,9030,486
|
|
20240214,174300,140806760,9030,9030,9030,9030,0
|
|
20240214,174200,140806760,9030,9030,9030,9030,0
|
|
20240214,174100,140806760,9030,9030,9030,9030,0
|
|
20240214,174000,140806760,9030,9030,9030,9030,0
|
|
20240214,173900,140806760,9030,9030,9030,9030,0
|
|
20240214,173800,140806760,9030,9030,9030,9030,0
|
|
20240214,173700,140806760,9030,9030,9030,9030,0
|
|
20240214,173600,140806760,9030,9030,9030,9030,0
|
|
20240214,173500,140806760,9030,9030,9030,9030,0
|
|
20240214,173400,140806760,9030,9030,9030,9030,0
|
|
20240214,173300,140806760,9030,9030,9030,9030,0
|
|
20240214,173200,140806760,9030,9030,9030,9030,0
|
|
20240214,173100,140806760,9030,9030,9030,9030,0
|
|
20240214,173000,140806760,9030,9030,9030,9030,0
|
|
20240214,172900,140806760,9030,9030,9030,9030,0
|
|
20240214,172800,140806760,9030,9030,9030,9030,0
|
|
20240214,172700,140806760,9030,9030,9030,9030,0
|
|
20240214,172600,140806760,9030,9030,9030,9030,0
|
|
20240214,172500,140806760,9030,9030,9030,9030,0
|
|
20240214,172400,140806760,9030,9030,9030,9030,0
|
|
20240214,172300,140806760,9030,9030,9030,9030,0
|
|
20240214,172200,140806760,9030,9030,9030,9030,0
|
|
20240214,172100,140806760,9030,9030,9030,9030,0
|
|
20240214,172000,140806760,9030,9030,9030,9030,0
|
|
20240214,171900,140806760,9030,9030,9030,9030,0
|
|
20240214,171800,140806760,9030,9030,9030,9030,0
|
|
20240214,171700,140806760,9030,9030,9030,9030,0
|
|
20240214,171600,140806760,9030,9030,9030,9030,0
|
|
20240214,171500,140806760,9030,9030,9030,9030,0
|
|
20240214,171400,140806760,9030,9030,9030,9030,486
|
|
20240214,171300,140806760,9030,9030,9030,9030,0
|
|
20240214,171200,140806760,9030,9030,9030,9030,0
|
|
20240214,171100,140806760,9030,9030,9030,9030,0
|
|
20240214,171000,140806760,9030,9030,9030,9030,0
|
|
20240214,170900,140806760,9030,9030,9030,9030,0
|
|
20240214,170800,140806760,9030,9030,9030,9030,0
|
|
20240214,170700,140806760,9030,9030,9030,9030,0
|
|
20240214,170600,140806760,9030,9030,9030,9030,0
|
|
20240214,170500,140806760,9030,9030,9030,9030,0
|
|
20240214,170400,140806760,9030,9030,9030,9030,0
|
|
20240214,170300,140806760,9030,9030,9030,9030,0
|
|
20240214,170200,140806760,9030,9030,9030,9030,0
|
|
20240214,170100,140806760,9030,9030,9030,9030,0
|
|
20240214,170000,140806760,9030,9030,9030,9030,0
|
|
20240214,165900,140806760,9030,9030,9030,9030,0
|
|
20240214,165800,140806760,9030,9030,9030,9030,0
|
|
20240214,165700,140806760,9030,9030,9030,9030,0
|
|
20240214,165600,140806760,9030,9030,9030,9030,0
|
|
20240214,165500,140806760,9030,9030,9030,9030,0
|
|
20240214,165400,140806760,9030,9030,9030,9030,0
|
|
20240214,165300,140806760,9030,9030,9030,9030,0
|
|
20240214,165200,140806760,9030,9030,9030,9030,0
|
|
20240214,165100,140806760,9030,9030,9030,9030,0
|
|
20240214,165000,140806760,9030,9030,9030,9030,0
|
|
20240214,164900,140806760,9030,9030,9030,9030,0
|
|
20240214,164800,140806760,9030,9030,9030,9030,0
|
|
20240214,164700,140806760,9030,9030,9030,9030,0
|
|
20240214,164600,140806760,9030,9030,9030,9030,0
|
|
20240214,164500,140806760,9030,9030,9030,9030,0
|
|
20240214,164400,140806760,9030,9030,9030,9030,486
|
|
20240214,164300,140806760,9030,9030,9030,9030,0
|
|
20240214,164200,140806760,9030,9030,9030,9030,0
|
|
20240214,164100,140806760,9030,9030,9030,9030,0
|
|
20240214,164000,140806760,9030,9030,9030,9030,0
|
|
20240214,163900,140806760,9030,9030,9030,9030,0
|
|
20240214,163800,140806760,9030,9030,9030,9030,0
|
|
20240214,163700,140806760,9030,9030,9030,9030,0
|
|
20240214,163600,140806760,9030,9030,9030,9030,0
|
|
20240214,163500,140806760,9030,9030,9030,9030,0
|
|
20240214,163400,140806760,9030,9030,9030,9030,0
|
|
20240214,163300,140806760,9030,9030,9030,9030,0
|
|
20240214,163200,140806760,9030,9030,9030,9030,0
|
|
20240214,163100,140806760,9030,9030,9030,9030,0
|
|
20240214,163000,140806760,9030,9030,9030,9030,0
|
|
20240214,162900,140806760,9030,9030,9030,9030,0
|
|
20240214,162800,140806760,9030,9030,9030,9030,0
|
|
20240214,162700,140806760,9030,9030,9030,9030,0
|
|
20240214,162600,140806760,9030,9030,9030,9030,0
|
|
20240214,162500,140806760,9030,9030,9030,9030,0
|
|
20240214,162400,140806760,9030,9030,9030,9030,0
|
|
20240214,162300,140806760,9030,9030,9030,9030,0
|
|
20240214,162200,140806760,9030,9030,9030,9030,0
|
|
20240214,162100,140806760,9030,9030,9030,9030,0
|
|
20240214,162000,140806760,9030,9030,9030,9030,0
|
|
20240214,161900,140806760,9030,9030,9030,9030,0
|
|
20240214,161800,140806760,9030,9030,9030,9030,0
|
|
20240214,161700,140806760,9030,9030,9030,9030,0
|
|
20240214,161600,140806760,9030,9030,9030,9030,0
|
|
20240214,161500,140806760,9030,9030,9030,9030,0
|
|
20240214,161400,140806760,9030,9030,9030,9030,486
|
|
20240214,161300,140806760,9030,9030,9030,9030,0
|
|
20240214,161200,140806760,9030,9030,9030,9030,0
|
|
20240214,161100,140806760,9030,9030,9030,9030,0
|
|
20240214,161000,140806760,9030,9030,9030,9030,0
|
|
20240214,160900,140806760,9030,9030,9030,9030,0
|
|
20240214,160800,140806760,9030,9030,9030,9030,0
|
|
20240214,160700,140806760,9030,9030,9030,9030,0
|
|
20240214,160600,140806760,9030,9030,9030,9030,0
|
|
20240214,160500,140806760,9030,9030,9030,9030,0
|
|
20240214,160400,140806760,9030,9030,9030,9030,0
|
|
20240214,160300,140806760,9030,9030,9030,9030,0
|
|
20240214,160200,140806760,9030,9030,9030,9030,0
|
|
20240214,160100,140806760,9030,9030,9030,9030,0
|
|
20240214,160000,140806760,9030,9030,9030,9030,0
|
|
20240214,155900,140806760,9030,9030,9030,9030,0
|
|
20240214,155800,140806760,9030,9030,9030,9030,0
|
|
20240214,155700,140806760,9030,9030,9030,9030,0
|
|
20240214,155600,140806760,9030,9030,9030,9030,0
|
|
20240214,155500,140806760,9030,9030,9030,9030,0
|
|
20240214,155400,140806760,9030,9030,9030,9030,0
|
|
20240214,155300,140806760,9030,9030,9030,9030,0
|
|
20240214,155200,140806760,9030,9030,9030,9030,0
|
|
20240214,155100,140806760,9030,9030,9030,9030,0
|
|
20240214,155000,140806760,9030,9030,9030,9030,0
|
|
20240214,154900,140806760,9030,9030,9030,9030,0
|
|
20240214,154800,140806760,9030,9030,9030,9030,0
|
|
20240214,154700,140806760,9030,9030,9030,9030,0
|
|
20240214,154600,140806760,9030,9030,9030,9030,0
|
|
20240214,154500,140806760,9030,9030,9030,9030,0
|
|
20240214,154400,140806760,9030,9030,9030,9030,486
|
|
20240214,154300,140806760,9030,9030,9030,9030,0
|
|
20240214,154200,140806760,9030,9030,9030,9030,0
|
|
20240214,154100,140806760,9030,9030,9030,9030,0
|
|
20240214,154000,140806760,9030,9030,9030,9030,0
|
|
20240214,153900,140806760,9030,9030,9030,9030,0
|
|
20240214,153800,140806760,9030,9030,9030,9030,0
|
|
20240214,153700,140806760,9030,9030,9030,9030,0
|
|
20240214,153600,140806760,9030,9030,9030,9030,0
|
|
20240214,153500,140806760,9030,9030,9030,9030,0
|
|
20240214,153400,140806760,9030,9030,9030,9030,0
|
|
20240214,153300,140806760,9030,9030,9030,9030,0
|
|
20240214,153200,140806760,9030,9030,9030,9030,0
|
|
20240214,153100,140806760,9030,9030,9030,9030,0
|
|
20240214,153000,140806760,9030,9030,9030,9030,486
|
|
20240214,152900,136418180,9110,9110,9110,9110,0
|
|
20240214,152800,136418180,9110,9110,9110,9110,0
|
|
20240214,152700,136418180,9110,9110,9110,9110,0
|
|
20240214,152600,136418180,9110,9110,9110,9110,0
|
|
20240214,152500,136418180,9110,9110,9110,9110,0
|
|
20240214,152400,136418180,9110,9110,9110,9110,0
|
|
20240214,152300,136418180,9110,9110,9110,9110,0
|
|
20240214,152200,136418180,9110,9110,9110,9110,0
|
|
20240214,152100,136418180,9110,9110,9110,9110,0
|
|
20240214,152000,136418180,9110,9110,9110,9110,0
|
|
20240214,151900,136418180,9110,9110,9110,9110,5
|
|
20240214,151800,136372630,9110,9110,9110,9110,0
|
|
20240214,151700,136372630,9110,9110,9110,9110,0
|
|
20240214,151600,136372630,9110,9110,9110,9110,0
|
|
20240214,151500,136372630,9110,9110,9110,9110,10
|
|
20240214,151400,136281530,9110,9110,9110,9110,11
|
|
20240214,151300,136181320,9050,9070,9070,9050,500
|
|
20240214,151200,131654460,9110,9110,9110,9110,0
|
|
20240214,151100,131654460,9110,9110,9110,9110,0
|
|
20240214,151000,131654460,9110,9080,9110,9060,59
|
|
20240214,150900,131119190,9110,9110,9110,9080,342
|
|
20240214,150800,128013470,9090,9110,9110,9090,5
|
|
20240214,150700,127967980,9080,9080,9080,9080,48
|
|
20240214,150600,127532140,9110,9110,9110,9110,0
|
|
20240214,150500,127532140,9110,9110,9110,9110,0
|
|
20240214,150400,127532140,9110,9110,9110,9110,0
|
|
20240214,150300,127532140,9110,9110,9110,9110,0
|
|
20240214,150200,127532140,9110,9110,9110,9110,19
|
|
20240214,150100,127359050,9110,9110,9110,9110,250
|
|
20240214,150000,125081550,9090,9090,9090,9090,16
|
|
20240214,145900,124936110,9110,9110,9110,9110,2
|
|
20240214,145800,124917890,9090,9070,9100,9070,844
|
|
20240214,145700,117238040,9070,9070,9070,9070,0
|
|
20240214,145600,117238040,9070,9090,9090,9070,389
|
|
20240214,145500,113702050,9090,9090,9090,9090,0
|
|
20240214,145400,113702050,9090,9090,9090,9090,0
|
|
20240214,145300,113702050,9090,9090,9090,9090,30
|
|
20240214,145200,113429350,9090,9090,9090,9090,0
|
|
20240214,145100,113429350,9090,9090,9090,9090,1
|
|
20240214,145000,113420260,9050,9090,9090,9050,533
|
|
20240214,144900,108583290,9090,9090,9090,9090,1
|
|
20240214,144800,108574200,9090,9090,9090,9090,0
|
|
20240214,144700,108574200,9090,9090,9090,9090,0
|
|
20240214,144600,108574200,9090,9090,9090,9090,2
|
|
20240214,144500,108556020,9040,9040,9040,9040,0
|
|
20240214,144400,108556020,9040,9040,9040,9040,19
|
|
20240214,144300,108384260,9090,9090,9090,9090,0
|
|
20240214,144200,108384260,9090,9090,9090,9090,0
|
|
20240214,144100,108384260,9090,9090,9090,9090,0
|
|
20240214,144000,108384260,9090,9090,9090,9090,1
|
|
20240214,143900,108375170,9040,9040,9040,9040,2
|
|
20240214,143800,108357090,9040,9040,9040,9040,1
|
|
20240214,143700,108348050,9090,9090,9090,9090,0
|
|
20240214,143600,108348050,9090,9080,9090,9080,107
|
|
20240214,143500,107375480,9050,9050,9050,9050,0
|
|
20240214,143400,107375480,9050,9050,9050,9050,0
|
|
20240214,143300,107375480,9050,9050,9050,9050,93
|
|
20240214,143200,106533830,9090,9090,9090,9090,0
|
|
20240214,143100,106533830,9090,9090,9090,9090,1
|
|
20240214,143000,106524740,9030,9030,9030,9030,0
|
|
20240214,142900,106524740,9030,9030,9030,9030,0
|
|
20240214,142800,106524740,9030,9030,9030,9030,0
|
|
20240214,142700,106524740,9030,9030,9030,9030,0
|
|
20240214,142600,106524740,9030,9030,9030,9030,0
|
|
20240214,142500,106524740,9030,9030,9030,9030,1
|
|
20240214,142400,106515710,9090,9090,9090,9090,0
|
|
20240214,142300,106515710,9090,9090,9090,9090,0
|
|
20240214,142200,106515710,9090,9090,9090,9090,0
|
|
20240214,142100,106515710,9090,9090,9090,9090,0
|
|
20240214,142000,106515710,9090,9090,9090,9090,0
|
|
20240214,141900,106515710,9090,9090,9090,9090,0
|
|
20240214,141800,106515710,9090,9090,9090,9090,0
|
|
20240214,141700,106515710,9090,9090,9090,9090,0
|
|
20240214,141600,106515710,9090,9090,9090,9090,0
|
|
20240214,141500,106515710,9090,9090,9090,9090,0
|
|
20240214,141400,106515710,9090,9040,9090,9040,61
|
|
20240214,141300,105964220,9100,9100,9100,9100,0
|
|
20240214,141200,105964220,9100,9100,9100,9100,0
|
|
20240214,141100,105964220,9100,9100,9100,9100,0
|
|
20240214,141000,105964220,9100,9100,9100,9100,0
|
|
20240214,140900,105964220,9100,9100,9100,9100,0
|
|
20240214,140800,105964220,9100,9100,9100,9100,0
|
|
20240214,140700,105964220,9100,9100,9100,9100,0
|
|
20240214,140600,105964220,9100,9100,9100,9100,0
|
|
20240214,140500,105964220,9100,9100,9100,9100,0
|
|
20240214,140400,105964220,9100,9100,9100,9100,0
|
|
20240214,140300,105964220,9100,9100,9100,9100,0
|
|
20240214,140200,105964220,9100,9100,9100,9100,1
|
|
20240214,140100,105955120,9050,9050,9050,9050,0
|
|
20240214,140000,105955120,9050,9050,9050,9050,22
|
|
20240214,135900,105756020,9050,9050,9050,9050,0
|
|
20240214,135800,105756020,9050,9050,9050,9050,0
|
|
20240214,135700,105756020,9050,9050,9050,9050,0
|
|
20240214,135600,105756020,9050,9050,9050,9050,0
|
|
20240214,135500,105756020,9050,9050,9050,9050,0
|
|
20240214,135400,105756020,9050,9050,9050,9050,70
|
|
20240214,135300,105122520,9050,9050,9050,9050,30
|
|
20240214,135200,104851020,9050,9050,9050,9050,0
|
|
20240214,135100,104851020,9050,9050,9050,9050,29
|
|
20240214,135000,104588570,9050,9050,9050,9050,30
|
|
20240214,134900,104317070,9100,9100,9100,9100,0
|
|
20240214,134800,104317070,9100,9100,9100,9100,0
|
|
20240214,134700,104317070,9100,9100,9100,9100,0
|
|
20240214,134600,104317070,9100,9100,9100,9100,0
|
|
20240214,134500,104317070,9100,9100,9100,9100,1
|
|
20240214,134400,104307970,9050,9050,9050,9050,889
|
|
20240214,134300,96262520,9050,9050,9050,9050,100
|
|
20240214,134200,95357520,9050,9050,9050,9050,0
|
|
20240214,134100,95357520,9050,9050,9050,9050,0
|
|
20240214,134000,95357520,9050,9050,9050,9050,0
|
|
20240214,133900,95357520,9050,9050,9050,9050,0
|
|
20240214,133800,95357520,9050,9050,9050,9050,0
|
|
20240214,133700,95357520,9050,9050,9050,9050,33
|
|
20240214,133600,95058870,9050,9050,9050,9050,0
|
|
20240214,133500,95058870,9050,9050,9050,9050,0
|
|
20240214,133400,95058870,9050,9050,9050,9050,0
|
|
20240214,133300,95058870,9050,9050,9050,9050,0
|
|
20240214,133200,95058870,9050,9050,9050,9050,0
|
|
20240214,133100,95058870,9050,9050,9050,9050,0
|
|
20240214,133000,95058870,9050,9050,9050,9050,27
|
|
20240214,132900,94814520,9050,9050,9050,9050,0
|
|
20240214,132800,94814520,9050,9050,9050,9050,0
|
|
20240214,132700,94814520,9050,9050,9050,9050,0
|
|
20240214,132600,94814520,9050,9050,9050,9050,60
|
|
20240214,132500,94271520,9040,9040,9040,9040,0
|
|
20240214,132400,94271520,9040,9040,9040,9040,0
|
|
20240214,132300,94271520,9040,9040,9040,9040,0
|
|
20240214,132200,94271520,9040,9040,9040,9040,0
|
|
20240214,132100,94271520,9040,9050,9050,9040,98
|
|
20240214,132000,93384690,9050,9050,9050,9050,0
|
|
20240214,131900,93384690,9050,9050,9050,9050,4
|
|
20240214,131800,93348490,9090,9090,9090,9090,0
|
|
20240214,131700,93348490,9090,9090,9090,9090,0
|
|
20240214,131600,93348490,9090,9090,9090,9090,0
|
|
20240214,131500,93348490,9090,9090,9100,9090,104
|
|
20240214,131400,92403090,9050,9050,9050,9050,0
|
|
20240214,131300,92403090,9050,9050,9050,9050,0
|
|
20240214,131200,92403090,9050,9050,9050,9050,24
|
|
20240214,131100,92185890,9090,9090,9090,9090,0
|
|
20240214,131000,92185890,9090,9090,9090,9090,0
|
|
20240214,130900,92185890,9090,9090,9090,9090,0
|
|
20240214,130800,92185890,9090,9090,9090,9090,0
|
|
20240214,130700,92185890,9090,9090,9090,9090,0
|
|
20240214,130600,92185890,9090,9090,9090,9090,0
|
|
20240214,130500,92185890,9090,9090,9090,9090,0
|
|
20240214,130400,92185890,9090,9090,9090,9090,0
|
|
20240214,130300,92185890,9090,9090,9090,9090,0
|
|
20240214,130200,92185890,9090,9090,9090,9090,0
|
|
20240214,130100,92185890,9090,9090,9090,9090,0
|
|
20240214,130000,92185890,9090,9090,9090,9090,0
|
|
20240214,125900,92185890,9090,9090,9090,9090,0
|
|
20240214,125800,92185890,9090,9090,9090,9090,0
|
|
20240214,125700,92185890,9090,9090,9090,9090,3
|
|
20240214,125600,92158620,9090,9090,9090,9090,0
|
|
20240214,125500,92158620,9090,9090,9090,9090,0
|
|
20240214,125400,92158620,9090,9090,9090,9090,0
|
|
20240214,125300,92158620,9090,9090,9090,9090,0
|
|
20240214,125200,92158620,9090,9090,9090,9090,0
|
|
20240214,125100,92158620,9090,9090,9090,9090,0
|
|
20240214,125000,92158620,9090,9090,9090,9090,1
|
|
20240214,124900,92149530,9100,9100,9100,9100,0
|
|
20240214,124800,92149530,9100,9100,9100,9100,0
|
|
20240214,124700,92149530,9100,9100,9100,9100,0
|
|
20240214,124600,92149530,9100,9100,9100,9100,0
|
|
20240214,124500,92149530,9100,9100,9100,9100,0
|
|
20240214,124400,92149530,9100,9100,9100,9100,0
|
|
20240214,124300,92149530,9100,9100,9100,9100,0
|
|
20240214,124200,92149530,9100,9100,9100,9100,0
|
|
20240214,124100,92149530,9100,9080,9100,9080,200
|
|
20240214,124000,90329920,9040,9040,9040,9040,0
|
|
20240214,123900,90329920,9040,9040,9040,9040,0
|
|
20240214,123800,90329920,9040,9040,9040,9040,0
|
|
20240214,123700,90329920,9040,9040,9040,9040,0
|
|
20240214,123600,90329920,9040,9040,9040,9040,0
|
|
20240214,123500,90329920,9040,9040,9040,9040,0
|
|
20240214,123400,90329920,9040,9040,9040,9040,0
|
|
20240214,123300,90329920,9040,9090,9090,9040,29
|
|
20240214,123200,90067560,9070,9070,9070,9070,0
|
|
20240214,123100,90067560,9070,9070,9070,9070,3
|
|
20240214,123000,90040350,9090,9090,9090,9090,4
|
|
20240214,122900,90003990,9090,9090,9090,9090,0
|
|
20240214,122800,90003990,9090,9090,9090,9090,5
|
|
20240214,122700,89958540,9090,9040,9090,9030,75
|
|
20240214,122600,89280430,9100,9100,9100,9100,0
|
|
20240214,122500,89280430,9100,9060,9100,9060,149
|
|
20240214,122400,87927860,9030,9030,9030,9030,0
|
|
20240214,122300,87927860,9030,9030,9030,9030,0
|
|
20240214,122200,87927860,9030,9040,9040,9030,30
|
|
20240214,122100,87656800,9080,9080,9080,9080,0
|
|
20240214,122000,87656800,9080,9080,9080,9080,0
|
|
20240214,121900,87656800,9080,9080,9080,9080,0
|
|
20240214,121800,87656800,9080,9080,9080,9080,0
|
|
20240214,121700,87656800,9080,9080,9080,9080,71
|
|
20240214,121600,87012120,9040,9040,9040,9040,0
|
|
20240214,121500,87012120,9040,9040,9040,9040,0
|
|
20240214,121400,87012120,9040,9040,9040,9040,0
|
|
20240214,121300,87012120,9040,9040,9040,9040,0
|
|
20240214,121200,87012120,9040,9090,9090,9040,6
|
|
20240214,121100,86957730,9100,9060,9110,9050,34
|
|
20240214,121000,86649640,9060,9050,9060,9010,541
|
|
20240214,120900,81770520,9010,9100,9140,9010,150
|
|
20240214,120800,80408710,9100,9100,9100,9100,0
|
|
20240214,120700,80408710,9100,9100,9100,9100,6
|
|
20240214,120600,80354110,9060,9060,9060,9060,0
|
|
20240214,120500,80354110,9060,9070,9070,9060,7
|
|
20240214,120400,80290650,9100,9020,9100,9010,292
|
|
20240214,120300,77649320,9020,9020,9020,9020,0
|
|
20240214,120200,77649320,9020,9020,9020,9020,0
|
|
20240214,120100,77649320,9020,9050,9080,9020,71
|
|
20240214,120000,77007140,9090,9090,9090,9090,0
|
|
20240214,115900,77007140,9090,9090,9090,9090,0
|
|
20240214,115800,77007140,9090,9090,9090,9090,99
|
|
20240214,115700,76107230,9050,9050,9050,9050,37
|
|
20240214,115600,75772380,9110,9010,9110,9010,78
|
|
20240214,115500,75066840,9040,9040,9040,9040,0
|
|
20240214,115400,75066840,9040,9040,9040,9040,0
|
|
20240214,115300,75066840,9040,9040,9040,9040,11
|
|
20240214,115200,74967400,9040,9040,9040,9040,1
|
|
20240214,115100,74958360,9010,9020,9020,9010,102
|
|
20240214,115000,74039290,9020,9070,9070,9020,1508
|
|
20240214,114900,60402710,9150,9150,9150,9150,0
|
|
20240214,114800,60402710,9150,9150,9150,9050,213
|
|
20240214,114700,58460400,9190,9130,9190,9100,421
|
|
20240214,114600,54623420,9200,9200,9200,9200,0
|
|
20240214,114500,54623420,9200,9190,9200,9190,10
|
|
20240214,114400,54531460,9190,9150,9190,9150,33
|
|
20240214,114300,54228970,9150,9150,9150,9150,1
|
|
20240214,114200,54219820,9110,9120,9120,9110,96
|
|
20240214,114100,53345090,9200,9150,9200,9150,34
|
|
20240214,114000,53033080,9100,9100,9100,9060,70
|
|
20240214,113900,52397260,9200,9100,9210,9100,753
|
|
20240214,113800,45500230,9190,9130,9210,9100,263
|
|
20240214,113700,43105920,9270,9400,9400,9110,736
|
|
20240214,113600,36352650,9420,9070,9440,9070,3332
|
|
20240214,113500,5871290,9070,9070,9070,9070,0
|
|
20240214,113400,5871290,9070,9070,9070,9070,0
|
|
20240214,113300,5871290,9070,9070,9070,9070,0
|
|
20240214,113200,5871290,9070,9070,9070,9070,0
|
|
20240214,113100,5871290,9070,9070,9070,9070,3
|
|
20240214,113000,5844080,9010,9010,9010,9010,0
|
|
20240214,112900,5844080,9010,9010,9010,9010,10
|
|
20240214,112800,5753980,9010,9010,9010,9010,0
|
|
20240214,112700,5753980,9010,9010,9010,9010,0
|
|
20240214,112600,5753980,9010,9010,9010,9010,0
|
|
20240214,112500,5753980,9010,9010,9010,9010,0
|
|
20240214,112400,5753980,9010,9010,9010,9010,0
|
|
20240214,112300,5753980,9010,9010,9010,9010,0
|
|
20240214,112200,5753980,9010,9010,9010,9010,0
|
|
20240214,112100,5753980,9010,9010,9010,9010,0
|
|
20240214,112000,5753980,9010,9010,9010,9010,0
|
|
20240214,111900,5753980,9010,9010,9010,9010,0
|
|
20240214,111800,5753980,9010,9010,9010,9010,0
|
|
20240214,111700,5753980,9010,9010,9010,9010,0
|
|
20240214,111600,5753980,9010,9010,9010,9010,0
|
|
20240214,111500,5753980,9010,9010,9010,9010,0
|
|
20240214,111400,5753980,9010,9010,9010,9010,0
|
|
20240214,111300,5753980,9010,9010,9010,9010,0
|
|
20240214,111200,5753980,9010,9010,9010,9010,0
|
|
20240214,111100,5753980,9010,9010,9010,9010,0
|
|
20240214,111000,5753980,9010,9010,9010,9010,0
|
|
20240214,110900,5753980,9010,9010,9010,9010,0
|
|
20240214,110800,5753980,9010,9010,9010,9010,0
|
|
20240214,110700,5753980,9010,9010,9010,9010,0
|
|
20240214,110600,5753980,9010,9020,9020,9010,40
|
|
20240214,110500,5393530,9070,9070,9070,9070,0
|
|
20240214,110400,5393530,9070,9070,9070,9070,0
|
|
20240214,110300,5393530,9070,9070,9070,9070,0
|
|
20240214,110200,5393530,9070,9070,9070,9070,0
|
|
20240214,110100,5393530,9070,9070,9070,9070,0
|
|
20240214,110000,5393530,9070,9070,9070,9070,0
|
|
20240214,105900,5393530,9070,9070,9070,9070,0
|
|
20240214,105800,5393530,9070,9070,9070,9070,0
|
|
20240214,105700,5393530,9070,9020,9070,9020,87
|
|
20240214,105600,4608740,9010,9020,9020,9010,3
|
|
20240214,105500,4581690,9070,9070,9070,9070,1
|
|
20240214,105400,4572620,9030,9030,9030,9030,0
|
|
20240214,105300,4572620,9030,9030,9030,9030,0
|
|
20240214,105200,4572620,9030,9030,9030,9030,0
|
|
20240214,105100,4572620,9030,9030,9030,9030,0
|
|
20240214,105000,4572620,9030,9050,9050,9030,5
|
|
20240214,104900,4527400,9070,9070,9070,9070,0
|
|
20240214,104800,4527400,9070,9070,9070,9070,0
|
|
20240214,104700,4527400,9070,9070,9070,9070,0
|
|
20240214,104600,4527400,9070,9070,9070,9070,0
|
|
20240214,104500,4527400,9070,9070,9070,9070,0
|
|
20240214,104400,4527400,9070,9070,9070,9070,0
|
|
20240214,104300,4527400,9070,9070,9070,9070,0
|
|
20240214,104200,4527400,9070,9070,9070,9070,0
|
|
20240214,104100,4527400,9070,9070,9070,9070,13
|
|
20240214,104000,4409490,9070,9070,9070,9070,0
|
|
20240214,103900,4409490,9070,9070,9070,9070,0
|
|
20240214,103800,4409490,9070,9070,9070,9070,0
|
|
20240214,103700,4409490,9070,9070,9070,9070,0
|
|
20240214,103600,4409490,9070,9070,9070,9070,0
|
|
20240214,103500,4409490,9070,9070,9070,9070,0
|
|
20240214,103400,4409490,9070,9070,9070,9070,0
|
|
20240214,103300,4409490,9070,9070,9070,9070,0
|
|
20240214,103200,4409490,9070,9070,9070,9070,0
|
|
20240214,103100,4409490,9070,9070,9070,9070,0
|
|
20240214,103000,4409490,9070,9070,9070,9070,0
|
|
20240214,102900,4409490,9070,9070,9070,9070,0
|
|
20240214,102800,4409490,9070,9070,9070,9070,0
|
|
20240214,102700,4409490,9070,9070,9070,9070,0
|
|
20240214,102600,4409490,9070,9070,9070,9070,0
|
|
20240214,102500,4409490,9070,9070,9070,9070,0
|
|
20240214,102400,4409490,9070,9070,9070,9070,0
|
|
20240214,102300,4409490,9070,9070,9070,9070,5
|
|
20240214,102200,4364140,9070,9070,9070,9070,0
|
|
20240214,102100,4364140,9070,9070,9070,9070,0
|
|
20240214,102000,4364140,9070,9070,9070,9070,0
|
|
20240214,101900,4364140,9070,9070,9070,9070,0
|
|
20240214,101800,4364140,9070,9070,9070,9070,0
|
|
20240214,101700,4364140,9070,9070,9070,9070,0
|
|
20240214,101600,4364140,9070,9070,9070,9070,0
|
|
20240214,101500,4364140,9070,9070,9070,9070,0
|
|
20240214,101400,4364140,9070,9070,9070,9070,0
|
|
20240214,101300,4364140,9070,9070,9070,9070,0
|
|
20240214,101200,4364140,9070,9070,9070,9070,0
|
|
20240214,101100,4364140,9070,9070,9070,9070,0
|
|
20240214,101000,4364140,9070,9070,9070,9070,0
|
|
20240214,100900,4364140,9070,9060,9070,9060,2
|
|
20240214,100800,4346010,8980,8980,8980,8980,0
|
|
20240214,100700,4346010,8980,8980,8980,8980,0
|
|
20240214,100600,4346010,8980,8980,8980,8980,0
|
|
20240214,100500,4346010,8980,8980,8980,8980,68
|
|
20240214,100400,3735370,8980,8980,8980,8980,0
|
|
20240214,100300,3735370,8980,8980,8980,8980,2
|
|
20240214,100200,3717410,8980,8980,8980,8980,0
|
|
20240214,100100,3717410,8980,8980,8980,8980,0
|
|
20240214,100000,3717410,8980,8980,8980,8980,0
|
|
20240214,095900,3717410,8980,8980,8980,8980,31
|
|
20240214,095800,3439030,9070,9070,9070,9070,1
|
|
20240214,095700,3429960,9070,9070,9070,9070,1
|
|
20240214,095600,3420890,9070,9070,9070,9070,0
|
|
20240214,095500,3420890,9070,9070,9070,9070,0
|
|
20240214,095400,3420890,9070,9070,9070,9070,0
|
|
20240214,095300,3420890,9070,8980,9070,8980,2
|
|
20240214,095200,3402840,8990,8990,8990,8990,0
|
|
20240214,095100,3402840,8990,8990,8990,8990,0
|
|
20240214,095000,3402840,8990,8990,8990,8990,6
|
|
20240214,094900,3348900,9000,9070,9080,9000,98
|
|
20240214,094800,2462880,9070,9070,9070,9070,0
|
|
20240214,094700,2462880,9070,9070,9070,9070,0
|
|
20240214,094600,2462880,9070,9070,9070,9070,0
|
|
20240214,094500,2462880,9070,9070,9070,9070,0
|
|
20240214,094400,2462880,9070,9070,9070,9070,0
|
|
20240214,094300,2462880,9070,9070,9070,9070,1
|
|
20240214,094200,2453810,9000,9000,9000,9000,0
|
|
20240214,094100,2453810,9000,9000,9000,9000,0
|
|
20240214,094000,2453810,9000,9000,9000,9000,0
|
|
20240214,093900,2453810,9000,9000,9000,9000,2
|
|
20240214,093800,2435810,9070,9060,9070,9060,3
|
|
20240214,093700,2408620,9000,9000,9000,9000,0
|
|
20240214,093600,2408620,9000,9000,9000,9000,0
|
|
20240214,093500,2408620,9000,9000,9000,9000,10
|
|
20240214,093400,2318620,9000,9000,9000,9000,0
|
|
20240214,093300,2318620,9000,9000,9000,9000,0
|
|
20240214,093200,2318620,9000,9000,9000,9000,0
|
|
20240214,093100,2318620,9000,9000,9000,9000,2
|
|
20240214,093000,2300620,9070,9070,9070,9070,0
|
|
20240214,092900,2300620,9070,9070,9070,9070,0
|
|
20240214,092800,2300620,9070,9070,9070,9070,0
|
|
20240214,092700,2300620,9070,9070,9070,9070,0
|
|
20240214,092600,2300620,9070,9070,9070,9070,0
|
|
20240214,092500,2300620,9070,9070,9070,9070,0
|
|
20240214,092400,2300620,9070,9070,9070,9070,0
|
|
20240214,092300,2300620,9070,9070,9070,9070,0
|
|
20240214,092200,2300620,9070,9070,9070,9070,0
|
|
20240214,092100,2300620,9070,9040,9070,9040,13
|
|
20240214,092000,2182930,8890,8890,8890,8890,0
|
|
20240214,091900,2182930,8890,8890,8890,8890,0
|
|
20240214,091800,2182930,8890,8890,8890,8890,0
|
|
20240214,091700,2182930,8890,8890,8890,8890,0
|
|
20240214,091600,2182930,8890,8890,8890,8890,1
|
|
20240214,091500,2174040,8900,8900,8900,8900,2
|
|
20240214,091400,2156240,8890,8890,8890,8890,0
|
|
20240214,091300,2156240,8890,8890,8890,8890,11
|
|
20240214,091200,2058450,8890,8890,8890,8890,1
|
|
20240214,091100,2049560,8880,8880,8880,8880,1
|
|
20240214,091000,2040680,8870,8870,8870,8870,1
|
|
20240214,090900,2031810,8860,8950,8950,8850,22
|
|
20240214,090800,1836950,8990,8990,8990,8990,0
|
|
20240214,090700,1836950,8990,8990,8990,8990,10
|
|
20240214,090600,1747050,8900,8900,8900,8900,2
|
|
20240214,090500,1729250,8990,8990,8990,8990,1
|
|
20240214,090400,1720260,8990,8990,8990,8990,4
|
|
20240214,090300,1684300,8850,8850,8850,8850,0
|
|
20240214,090200,1684300,8850,8850,8850,8850,17
|
|
20240214,090100,1533850,8850,8850,8850,8850,0
|
|
20240214,090000,1533850,8850,8850,8990,8850,173
|