694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203100,121295035,4360,4360,4360,4360,791
|
|
20240214,203000,121295035,4360,4360,4360,4360,0
|
|
20240214,202900,121295035,4360,4360,4360,4360,0
|
|
20240214,202800,121295035,4360,4360,4360,4360,0
|
|
20240214,202700,121295035,4360,4360,4360,4360,0
|
|
20240214,202600,121295035,4360,4360,4360,4360,0
|
|
20240214,202500,121295035,4360,4360,4360,4360,0
|
|
20240214,202400,121295035,4360,4360,4360,4360,0
|
|
20240214,202300,121295035,4360,4360,4360,4360,0
|
|
20240214,202200,121295035,4360,4360,4360,4360,0
|
|
20240214,202100,121295035,4360,4360,4360,4360,0
|
|
20240214,202000,121295035,4360,4360,4360,4360,0
|
|
20240214,201900,121295035,4360,4360,4360,4360,0
|
|
20240214,201800,121295035,4360,4360,4360,4360,0
|
|
20240214,201700,121295035,4360,4360,4360,4360,0
|
|
20240214,201600,121295035,4360,4360,4360,4360,0
|
|
20240214,201500,121295035,4360,4360,4360,4360,0
|
|
20240214,201400,121295035,4360,4360,4360,4360,0
|
|
20240214,201300,121295035,4360,4360,4360,4360,0
|
|
20240214,201200,121295035,4360,4360,4360,4360,0
|
|
20240214,201100,121295035,4360,4360,4360,4360,0
|
|
20240214,201000,121295035,4360,4360,4360,4360,0
|
|
20240214,200900,121295035,4360,4360,4360,4360,0
|
|
20240214,200800,121295035,4360,4360,4360,4360,0
|
|
20240214,200700,121295035,4360,4360,4360,4360,0
|
|
20240214,200600,121295035,4360,4360,4360,4360,0
|
|
20240214,200500,121295035,4360,4360,4360,4360,0
|
|
20240214,200400,121295035,4360,4360,4360,4360,0
|
|
20240214,200300,121295035,4360,4360,4360,4360,0
|
|
20240214,200200,121295035,4360,4360,4360,4360,0
|
|
20240214,200100,121295035,4360,4360,4360,4360,791
|
|
20240214,200000,121295035,4360,4360,4360,4360,0
|
|
20240214,195900,121295035,4360,4360,4360,4360,0
|
|
20240214,195800,121295035,4360,4360,4360,4360,0
|
|
20240214,195700,121295035,4360,4360,4360,4360,0
|
|
20240214,195600,121295035,4360,4360,4360,4360,0
|
|
20240214,195500,121295035,4360,4360,4360,4360,0
|
|
20240214,195400,121295035,4360,4360,4360,4360,0
|
|
20240214,195300,121295035,4360,4360,4360,4360,0
|
|
20240214,195200,121295035,4360,4360,4360,4360,0
|
|
20240214,195100,121295035,4360,4360,4360,4360,0
|
|
20240214,195000,121295035,4360,4360,4360,4360,0
|
|
20240214,194900,121295035,4360,4360,4360,4360,0
|
|
20240214,194800,121295035,4360,4360,4360,4360,0
|
|
20240214,194700,121295035,4360,4360,4360,4360,0
|
|
20240214,194600,121295035,4360,4360,4360,4360,0
|
|
20240214,194500,121295035,4360,4360,4360,4360,0
|
|
20240214,194400,121295035,4360,4360,4360,4360,0
|
|
20240214,194300,121295035,4360,4360,4360,4360,0
|
|
20240214,194200,121295035,4360,4360,4360,4360,0
|
|
20240214,194100,121295035,4360,4360,4360,4360,0
|
|
20240214,194000,121295035,4360,4360,4360,4360,0
|
|
20240214,193900,121295035,4360,4360,4360,4360,0
|
|
20240214,193800,121295035,4360,4360,4360,4360,0
|
|
20240214,193700,121295035,4360,4360,4360,4360,0
|
|
20240214,193600,121295035,4360,4360,4360,4360,0
|
|
20240214,193500,121295035,4360,4360,4360,4360,0
|
|
20240214,193400,121295035,4360,4360,4360,4360,0
|
|
20240214,193300,121295035,4360,4360,4360,4360,0
|
|
20240214,193200,121295035,4360,4360,4360,4360,0
|
|
20240214,193100,121295035,4360,4360,4360,4360,791
|
|
20240214,193000,121295035,4360,4360,4360,4360,0
|
|
20240214,192900,121295035,4360,4360,4360,4360,0
|
|
20240214,192800,121295035,4360,4360,4360,4360,0
|
|
20240214,192700,121295035,4360,4360,4360,4360,0
|
|
20240214,192600,121295035,4360,4360,4360,4360,0
|
|
20240214,192500,121295035,4360,4360,4360,4360,0
|
|
20240214,192400,121295035,4360,4360,4360,4360,0
|
|
20240214,192300,121295035,4360,4360,4360,4360,0
|
|
20240214,192200,121295035,4360,4360,4360,4360,0
|
|
20240214,192100,121295035,4360,4360,4360,4360,0
|
|
20240214,192000,121295035,4360,4360,4360,4360,0
|
|
20240214,191900,121295035,4360,4360,4360,4360,0
|
|
20240214,191800,121295035,4360,4360,4360,4360,0
|
|
20240214,191700,121295035,4360,4360,4360,4360,0
|
|
20240214,191600,121295035,4360,4360,4360,4360,0
|
|
20240214,191500,121295035,4360,4360,4360,4360,0
|
|
20240214,191400,121295035,4360,4360,4360,4360,0
|
|
20240214,191300,121295035,4360,4360,4360,4360,0
|
|
20240214,191200,121295035,4360,4360,4360,4360,0
|
|
20240214,191100,121295035,4360,4360,4360,4360,0
|
|
20240214,191000,121295035,4360,4360,4360,4360,0
|
|
20240214,190900,121295035,4360,4360,4360,4360,0
|
|
20240214,190800,121295035,4360,4360,4360,4360,0
|
|
20240214,190700,121295035,4360,4360,4360,4360,0
|
|
20240214,190600,121295035,4360,4360,4360,4360,0
|
|
20240214,190500,121295035,4360,4360,4360,4360,0
|
|
20240214,190400,121295035,4360,4360,4360,4360,0
|
|
20240214,190300,121295035,4360,4360,4360,4360,0
|
|
20240214,190200,121295035,4360,4360,4360,4360,0
|
|
20240214,190100,121295035,4360,4360,4360,4360,791
|
|
20240214,190000,121295035,4360,4360,4360,4360,0
|
|
20240214,185900,121295035,4360,4360,4360,4360,0
|
|
20240214,185800,121295035,4360,4360,4360,4360,0
|
|
20240214,185700,121295035,4360,4360,4360,4360,0
|
|
20240214,185600,121295035,4360,4360,4360,4360,0
|
|
20240214,185500,121295035,4360,4360,4360,4360,0
|
|
20240214,185400,121295035,4360,4360,4360,4360,0
|
|
20240214,185300,121295035,4360,4360,4360,4360,0
|
|
20240214,185200,121295035,4360,4360,4360,4360,0
|
|
20240214,185100,121295035,4360,4360,4360,4360,0
|
|
20240214,185000,121295035,4360,4360,4360,4360,0
|
|
20240214,184900,121295035,4360,4360,4360,4360,0
|
|
20240214,184800,121295035,4360,4360,4360,4360,0
|
|
20240214,184700,121295035,4360,4360,4360,4360,0
|
|
20240214,184600,121295035,4360,4360,4360,4360,0
|
|
20240214,184500,121295035,4360,4360,4360,4360,0
|
|
20240214,184400,121295035,4360,4360,4360,4360,0
|
|
20240214,184300,121295035,4360,4360,4360,4360,0
|
|
20240214,184200,121295035,4360,4360,4360,4360,0
|
|
20240214,184100,121295035,4360,4360,4360,4360,0
|
|
20240214,184000,121295035,4360,4360,4360,4360,0
|
|
20240214,183900,121295035,4360,4360,4360,4360,0
|
|
20240214,183800,121295035,4360,4360,4360,4360,0
|
|
20240214,183700,121295035,4360,4360,4360,4360,0
|
|
20240214,183600,121295035,4360,4360,4360,4360,0
|
|
20240214,183500,121295035,4360,4360,4360,4360,0
|
|
20240214,183400,121295035,4360,4360,4360,4360,0
|
|
20240214,183300,121295035,4360,4360,4360,4360,0
|
|
20240214,183200,121295035,4360,4360,4360,4360,0
|
|
20240214,183100,121295035,4360,4360,4360,4360,791
|
|
20240214,183000,121295035,4360,4360,4360,4360,0
|
|
20240214,182900,121295035,4360,4360,4360,4360,0
|
|
20240214,182800,121295035,4360,4360,4360,4360,0
|
|
20240214,182700,121295035,4360,4360,4360,4360,0
|
|
20240214,182600,121295035,4360,4360,4360,4360,0
|
|
20240214,182500,121295035,4360,4360,4360,4360,0
|
|
20240214,182400,121295035,4360,4360,4360,4360,0
|
|
20240214,182300,121295035,4360,4360,4360,4360,0
|
|
20240214,182200,121295035,4360,4360,4360,4360,0
|
|
20240214,182100,121295035,4360,4360,4360,4360,0
|
|
20240214,182000,121295035,4360,4360,4360,4360,0
|
|
20240214,181900,121295035,4360,4360,4360,4360,0
|
|
20240214,181800,121295035,4360,4360,4360,4360,0
|
|
20240214,181700,121295035,4360,4360,4360,4360,0
|
|
20240214,181600,121295035,4360,4360,4360,4360,0
|
|
20240214,181500,121295035,4360,4360,4360,4360,0
|
|
20240214,181400,121295035,4360,4360,4360,4360,0
|
|
20240214,181300,121295035,4360,4360,4360,4360,0
|
|
20240214,181200,121295035,4360,4360,4360,4360,0
|
|
20240214,181100,121295035,4360,4360,4360,4360,0
|
|
20240214,181000,121295035,4360,4360,4360,4360,0
|
|
20240214,180900,121295035,4360,4360,4360,4360,0
|
|
20240214,180800,121295035,4360,4360,4360,4360,0
|
|
20240214,180700,121295035,4360,4360,4360,4360,0
|
|
20240214,180600,121295035,4360,4360,4360,4360,0
|
|
20240214,180500,121295035,4360,4360,4360,4360,0
|
|
20240214,180400,121295035,4360,4360,4360,4360,0
|
|
20240214,180300,121295035,4360,4360,4360,4360,0
|
|
20240214,180200,121295035,4360,4360,4360,4360,0
|
|
20240214,180100,121295035,4360,4360,4360,4360,791
|
|
20240214,180000,121295035,4360,4360,4360,4360,0
|
|
20240214,175900,121295035,4360,4360,4360,4360,0
|
|
20240214,175800,121295035,4360,4360,4360,4360,0
|
|
20240214,175700,121295035,4360,4360,4360,4360,0
|
|
20240214,175600,121295035,4360,4360,4360,4360,0
|
|
20240214,175500,121295035,4360,4360,4360,4360,0
|
|
20240214,175400,121295035,4360,4360,4360,4360,0
|
|
20240214,175300,121295035,4360,4360,4360,4360,0
|
|
20240214,175200,121295035,4360,4360,4360,4360,0
|
|
20240214,175100,121295035,4360,4360,4360,4360,0
|
|
20240214,175000,121295035,4360,4360,4360,4360,0
|
|
20240214,174900,121295035,4360,4360,4360,4360,0
|
|
20240214,174800,121295035,4360,4360,4360,4360,0
|
|
20240214,174700,121295035,4360,4360,4360,4360,0
|
|
20240214,174600,121295035,4360,4360,4360,4360,0
|
|
20240214,174500,121295035,4360,4360,4360,4360,0
|
|
20240214,174400,121295035,4360,4360,4360,4360,0
|
|
20240214,174300,121295035,4360,4360,4360,4360,0
|
|
20240214,174200,121295035,4360,4360,4360,4360,0
|
|
20240214,174100,121295035,4360,4360,4360,4360,0
|
|
20240214,174000,121295035,4360,4360,4360,4360,0
|
|
20240214,173900,121295035,4360,4360,4360,4360,0
|
|
20240214,173800,121295035,4360,4360,4360,4360,0
|
|
20240214,173700,121295035,4360,4360,4360,4360,0
|
|
20240214,173600,121295035,4360,4360,4360,4360,0
|
|
20240214,173500,121295035,4360,4360,4360,4360,0
|
|
20240214,173400,121295035,4360,4360,4360,4360,0
|
|
20240214,173300,121295035,4360,4360,4360,4360,0
|
|
20240214,173200,121295035,4360,4360,4360,4360,0
|
|
20240214,173100,121295035,4360,4360,4360,4360,791
|
|
20240214,173000,121295035,4360,4360,4360,4360,0
|
|
20240214,172900,121295035,4360,4360,4360,4360,0
|
|
20240214,172800,121295035,4360,4360,4360,4360,0
|
|
20240214,172700,121295035,4360,4360,4360,4360,0
|
|
20240214,172600,121295035,4360,4360,4360,4360,0
|
|
20240214,172500,121295035,4360,4360,4360,4360,0
|
|
20240214,172400,121295035,4360,4360,4360,4360,0
|
|
20240214,172300,121295035,4360,4360,4360,4360,0
|
|
20240214,172200,121295035,4360,4360,4360,4360,0
|
|
20240214,172100,121295035,4360,4360,4360,4360,0
|
|
20240214,172000,121295035,4360,4360,4360,4360,0
|
|
20240214,171900,121295035,4360,4360,4360,4360,0
|
|
20240214,171800,121295035,4360,4360,4360,4360,0
|
|
20240214,171700,121295035,4360,4360,4360,4360,0
|
|
20240214,171600,121295035,4360,4360,4360,4360,0
|
|
20240214,171500,121295035,4360,4360,4360,4360,0
|
|
20240214,171400,121295035,4360,4360,4360,4360,0
|
|
20240214,171300,121295035,4360,4360,4360,4360,0
|
|
20240214,171200,121295035,4360,4360,4360,4360,0
|
|
20240214,171100,121295035,4360,4360,4360,4360,0
|
|
20240214,171000,121295035,4360,4360,4360,4360,0
|
|
20240214,170900,121295035,4360,4360,4360,4360,0
|
|
20240214,170800,121295035,4360,4360,4360,4360,0
|
|
20240214,170700,121295035,4360,4360,4360,4360,0
|
|
20240214,170600,121295035,4360,4360,4360,4360,0
|
|
20240214,170500,121295035,4360,4360,4360,4360,0
|
|
20240214,170400,121295035,4360,4360,4360,4360,0
|
|
20240214,170300,121295035,4360,4360,4360,4360,0
|
|
20240214,170200,121295035,4360,4360,4360,4360,0
|
|
20240214,170100,121295035,4360,4360,4360,4360,791
|
|
20240214,170000,121295035,4360,4360,4360,4360,0
|
|
20240214,165900,121295035,4360,4360,4360,4360,0
|
|
20240214,165800,121295035,4360,4360,4360,4360,0
|
|
20240214,165700,121295035,4360,4360,4360,4360,0
|
|
20240214,165600,121295035,4360,4360,4360,4360,0
|
|
20240214,165500,121295035,4360,4360,4360,4360,0
|
|
20240214,165400,121295035,4360,4360,4360,4360,0
|
|
20240214,165300,121295035,4360,4360,4360,4360,0
|
|
20240214,165200,121295035,4360,4360,4360,4360,0
|
|
20240214,165100,121295035,4360,4360,4360,4360,0
|
|
20240214,165000,121295035,4360,4360,4360,4360,0
|
|
20240214,164900,121295035,4360,4360,4360,4360,0
|
|
20240214,164800,121295035,4360,4360,4360,4360,0
|
|
20240214,164700,121295035,4360,4360,4360,4360,0
|
|
20240214,164600,121295035,4360,4360,4360,4360,0
|
|
20240214,164500,121295035,4360,4360,4360,4360,0
|
|
20240214,164400,121295035,4360,4360,4360,4360,0
|
|
20240214,164300,121295035,4360,4360,4360,4360,0
|
|
20240214,164200,121295035,4360,4360,4360,4360,0
|
|
20240214,164100,121295035,4360,4360,4360,4360,0
|
|
20240214,164000,121295035,4360,4360,4360,4360,0
|
|
20240214,163900,121295035,4360,4360,4360,4360,0
|
|
20240214,163800,121295035,4360,4360,4360,4360,0
|
|
20240214,163700,121295035,4360,4360,4360,4360,0
|
|
20240214,163600,121295035,4360,4360,4360,4360,0
|
|
20240214,163500,121295035,4360,4360,4360,4360,0
|
|
20240214,163400,121295035,4360,4360,4360,4360,0
|
|
20240214,163300,121295035,4360,4360,4360,4360,0
|
|
20240214,163200,121295035,4360,4360,4360,4360,0
|
|
20240214,163100,121295035,4360,4360,4360,4360,791
|
|
20240214,163000,121295035,4360,4360,4360,4360,0
|
|
20240214,162900,121295035,4360,4360,4360,4360,0
|
|
20240214,162800,121295035,4360,4360,4360,4360,0
|
|
20240214,162700,121295035,4360,4360,4360,4360,0
|
|
20240214,162600,121295035,4360,4360,4360,4360,0
|
|
20240214,162500,121295035,4360,4360,4360,4360,0
|
|
20240214,162400,121295035,4360,4360,4360,4360,0
|
|
20240214,162300,121295035,4360,4360,4360,4360,0
|
|
20240214,162200,121295035,4360,4360,4360,4360,0
|
|
20240214,162100,121295035,4360,4360,4360,4360,0
|
|
20240214,162000,121295035,4360,4360,4360,4360,0
|
|
20240214,161900,121295035,4360,4360,4360,4360,0
|
|
20240214,161800,121295035,4360,4360,4360,4360,0
|
|
20240214,161700,121295035,4360,4360,4360,4360,0
|
|
20240214,161600,121295035,4360,4360,4360,4360,0
|
|
20240214,161500,121295035,4360,4360,4360,4360,0
|
|
20240214,161400,121295035,4360,4360,4360,4360,0
|
|
20240214,161300,121295035,4360,4360,4360,4360,0
|
|
20240214,161200,121295035,4360,4360,4360,4360,0
|
|
20240214,161100,121295035,4360,4360,4360,4360,0
|
|
20240214,161000,121295035,4360,4360,4360,4360,0
|
|
20240214,160900,121295035,4360,4360,4360,4360,0
|
|
20240214,160800,121295035,4360,4360,4360,4360,0
|
|
20240214,160700,121295035,4360,4360,4360,4360,0
|
|
20240214,160600,121295035,4360,4360,4360,4360,0
|
|
20240214,160500,121295035,4360,4360,4360,4360,0
|
|
20240214,160400,121295035,4360,4360,4360,4360,0
|
|
20240214,160300,121295035,4360,4360,4360,4360,0
|
|
20240214,160200,121295035,4360,4360,4360,4360,0
|
|
20240214,160100,121295035,4360,4360,4360,4360,791
|
|
20240214,160000,121295035,4360,4360,4360,4360,0
|
|
20240214,155900,121295035,4360,4360,4360,4360,0
|
|
20240214,155800,121295035,4360,4360,4360,4360,0
|
|
20240214,155700,121295035,4360,4360,4360,4360,0
|
|
20240214,155600,121295035,4360,4360,4360,4360,0
|
|
20240214,155500,121295035,4360,4360,4360,4360,0
|
|
20240214,155400,121295035,4360,4360,4360,4360,0
|
|
20240214,155300,121295035,4360,4360,4360,4360,0
|
|
20240214,155200,121295035,4360,4360,4360,4360,0
|
|
20240214,155100,121295035,4360,4360,4360,4360,0
|
|
20240214,155000,121295035,4360,4360,4360,4360,0
|
|
20240214,154900,121295035,4360,4360,4360,4360,0
|
|
20240214,154800,121295035,4360,4360,4360,4360,0
|
|
20240214,154700,121295035,4360,4360,4360,4360,0
|
|
20240214,154600,121295035,4360,4360,4360,4360,0
|
|
20240214,154500,121295035,4360,4360,4360,4360,0
|
|
20240214,154400,121295035,4360,4360,4360,4360,0
|
|
20240214,154300,121295035,4360,4360,4360,4360,0
|
|
20240214,154200,121295035,4360,4360,4360,4360,0
|
|
20240214,154100,121295035,4360,4360,4360,4360,0
|
|
20240214,154000,121295035,4360,4360,4360,4360,0
|
|
20240214,153900,121295035,4360,4360,4360,4360,0
|
|
20240214,153800,121295035,4360,4360,4360,4360,0
|
|
20240214,153700,121295035,4360,4360,4360,4360,0
|
|
20240214,153600,121295035,4360,4360,4360,4360,0
|
|
20240214,153500,121295035,4360,4360,4360,4360,0
|
|
20240214,153400,121295035,4360,4360,4360,4360,0
|
|
20240214,153300,121295035,4360,4360,4360,4360,0
|
|
20240214,153200,121295035,4360,4360,4360,4360,0
|
|
20240214,153100,121295035,4360,4360,4360,4360,791
|
|
20240214,153000,121295035,4360,4360,4360,4360,791
|
|
20240214,152900,117846275,4335,4335,4335,4335,0
|
|
20240214,152800,117846275,4335,4335,4335,4335,0
|
|
20240214,152700,117846275,4335,4335,4335,4335,0
|
|
20240214,152600,117846275,4335,4335,4335,4335,0
|
|
20240214,152500,117846275,4335,4335,4335,4335,0
|
|
20240214,152400,117846275,4335,4335,4335,4335,0
|
|
20240214,152300,117846275,4335,4335,4335,4335,0
|
|
20240214,152200,117846275,4335,4335,4335,4335,0
|
|
20240214,152100,117846275,4335,4335,4335,4335,0
|
|
20240214,152000,117846275,4335,4335,4335,4335,0
|
|
20240214,151900,117846275,4335,4335,4335,4335,0
|
|
20240214,151800,117846275,4335,4335,4335,4335,1
|
|
20240214,151700,117841940,4330,4330,4330,4330,19
|
|
20240214,151600,117759670,4335,4335,4335,4335,1
|
|
20240214,151500,117755335,4335,4335,4335,4335,348
|
|
20240214,151400,116246755,4340,4340,4340,4340,0
|
|
20240214,151300,116246755,4340,4340,4340,4340,0
|
|
20240214,151200,116246755,4340,4335,4340,4335,2
|
|
20240214,151100,116238080,4340,4340,4340,4340,1
|
|
20240214,151000,116233740,4345,4345,4345,4345,50
|
|
20240214,150900,116016490,4345,4345,4345,4345,0
|
|
20240214,150800,116016490,4345,4345,4345,4345,1
|
|
20240214,150700,116012145,4320,4320,4320,4320,0
|
|
20240214,150600,116012145,4320,4320,4320,4320,0
|
|
20240214,150500,116012145,4320,4320,4320,4320,62
|
|
20240214,150400,115744305,4325,4325,4325,4325,0
|
|
20240214,150300,115744305,4325,4325,4325,4325,50
|
|
20240214,150200,115528055,4325,4320,4325,4320,536
|
|
20240214,150100,113209985,4320,4330,4330,4320,10
|
|
20240214,150000,113166710,4335,4335,4335,4335,61
|
|
20240214,145900,112902275,4340,4345,4345,4335,818
|
|
20240214,145800,109350245,4335,4335,4335,4335,0
|
|
20240214,145700,109350245,4335,4345,4345,4335,23
|
|
20240214,145600,109250530,4345,4345,4345,4345,198
|
|
20240214,145500,108390220,4345,4345,4345,4345,121
|
|
20240214,145400,107864475,4350,4350,4350,4350,0
|
|
20240214,145300,107864475,4350,4350,4350,4350,10
|
|
20240214,145200,107820975,4355,4355,4355,4355,0
|
|
20240214,145100,107820975,4355,4355,4355,4355,0
|
|
20240214,145000,107820975,4355,4355,4355,4355,0
|
|
20240214,144900,107820975,4355,4355,4355,4355,40
|
|
20240214,144800,107646775,4365,4365,4365,4365,0
|
|
20240214,144700,107646775,4365,4365,4365,4365,0
|
|
20240214,144600,107646775,4365,4365,4365,4365,0
|
|
20240214,144500,107646775,4365,4365,4365,4365,0
|
|
20240214,144400,107646775,4365,4360,4365,4350,5
|
|
20240214,144300,107624975,4370,4370,4370,4370,0
|
|
20240214,144200,107624975,4370,4370,4370,4370,0
|
|
20240214,144100,107624975,4370,4370,4370,4370,0
|
|
20240214,144000,107624975,4370,4370,4370,4370,0
|
|
20240214,143900,107624975,4370,4370,4370,4370,0
|
|
20240214,143800,107624975,4370,4370,4370,4370,0
|
|
20240214,143700,107624975,4370,4365,4370,4365,2
|
|
20240214,143600,107616240,4345,4345,4345,4345,30
|
|
20240214,143500,107485890,4335,4335,4335,4335,0
|
|
20240214,143400,107485890,4335,4335,4335,4335,0
|
|
20240214,143300,107485890,4335,4345,4345,4335,110
|
|
20240214,143200,107007970,4345,4350,4350,4345,39
|
|
20240214,143100,106838365,4350,4350,4350,4350,0
|
|
20240214,143000,106838365,4350,4350,4350,4350,1
|
|
20240214,142900,106834015,4350,4350,4350,4350,0
|
|
20240214,142800,106834015,4350,4350,4350,4350,0
|
|
20240214,142700,106834015,4350,4350,4350,4350,0
|
|
20240214,142600,106834015,4350,4350,4350,4350,0
|
|
20240214,142500,106834015,4350,4350,4350,4350,241
|
|
20240214,142400,105785665,4355,4355,4355,4355,0
|
|
20240214,142300,105785665,4355,4355,4355,4355,0
|
|
20240214,142200,105785665,4355,4355,4355,4355,0
|
|
20240214,142100,105785665,4355,4360,4360,4355,54
|
|
20240214,142000,105550245,4370,4370,4370,4370,0
|
|
20240214,141900,105550245,4370,4370,4370,4370,0
|
|
20240214,141800,105550245,4370,4370,4370,4370,0
|
|
20240214,141700,105550245,4370,4370,4370,4370,0
|
|
20240214,141600,105550245,4370,4370,4370,4370,45
|
|
20240214,141500,105353595,4375,4375,4375,4375,0
|
|
20240214,141400,105353595,4375,4375,4375,4375,0
|
|
20240214,141300,105353595,4375,4375,4375,4375,0
|
|
20240214,141200,105353595,4375,4375,4375,4375,0
|
|
20240214,141100,105353595,4375,4375,4375,4375,0
|
|
20240214,141000,105353595,4375,4375,4375,4375,0
|
|
20240214,140900,105353595,4375,4375,4375,4375,0
|
|
20240214,140800,105353595,4375,4375,4375,4375,0
|
|
20240214,140700,105353595,4375,4375,4375,4375,0
|
|
20240214,140600,105353595,4375,4350,4375,4350,1018
|
|
20240214,140500,100904825,4340,4340,4340,4340,5
|
|
20240214,140400,100883125,4365,4365,4365,4365,0
|
|
20240214,140300,100883125,4365,4365,4365,4365,100
|
|
20240214,140200,100446625,4385,4385,4385,4385,0
|
|
20240214,140100,100446625,4385,4385,4385,4385,0
|
|
20240214,140000,100446625,4385,4385,4385,4385,0
|
|
20240214,135900,100446625,4385,4385,4385,4385,0
|
|
20240214,135800,100446625,4385,4385,4385,4385,0
|
|
20240214,135700,100446625,4385,4385,4385,4385,0
|
|
20240214,135600,100446625,4385,4385,4385,4385,0
|
|
20240214,135500,100446625,4385,4385,4385,4385,0
|
|
20240214,135400,100446625,4385,4385,4385,4385,0
|
|
20240214,135300,100446625,4385,4385,4385,4385,0
|
|
20240214,135200,100446625,4385,4385,4385,4385,0
|
|
20240214,135100,100446625,4385,4385,4385,4385,0
|
|
20240214,135000,100446625,4385,4385,4385,4385,0
|
|
20240214,134900,100446625,4385,4385,4385,4385,0
|
|
20240214,134800,100446625,4385,4385,4385,4385,0
|
|
20240214,134700,100446625,4385,4385,4385,4385,0
|
|
20240214,134600,100446625,4385,4385,4385,4385,0
|
|
20240214,134500,100446625,4385,4350,4385,4350,460
|
|
20240214,134400,98438660,4350,4350,4350,4350,0
|
|
20240214,134300,98438660,4350,4350,4350,4350,0
|
|
20240214,134200,98438660,4350,4350,4350,4350,0
|
|
20240214,134100,98438660,4350,4350,4350,4350,1
|
|
20240214,134000,98434310,4315,4345,4350,4315,17
|
|
20240214,133900,98360575,4335,4335,4335,4335,0
|
|
20240214,133800,98360575,4335,4335,4335,4335,0
|
|
20240214,133700,98360575,4335,4335,4335,4335,0
|
|
20240214,133600,98360575,4335,4335,4335,4335,0
|
|
20240214,133500,98360575,4335,4325,4335,4325,93
|
|
20240214,133400,97958320,4320,4320,4320,4320,15
|
|
20240214,133300,97893520,4310,4310,4310,4310,0
|
|
20240214,133200,97893520,4310,4310,4310,4310,0
|
|
20240214,133100,97893520,4310,4310,4310,4310,3
|
|
20240214,133000,97880590,4325,4325,4325,4325,0
|
|
20240214,132900,97880590,4325,4325,4325,4325,0
|
|
20240214,132800,97880590,4325,4325,4325,4325,3
|
|
20240214,132700,97867615,4325,4325,4325,4325,3
|
|
20240214,132600,97854640,4325,4315,4325,4310,90
|
|
20240214,132500,97466275,4340,4340,4340,4340,0
|
|
20240214,132400,97466275,4340,4340,4340,4340,0
|
|
20240214,132300,97466275,4340,4340,4340,4340,1
|
|
20240214,132200,97461935,4340,4340,4340,4340,0
|
|
20240214,132100,97461935,4340,4340,4340,4340,17
|
|
20240214,132000,97388155,4350,4350,4350,4350,0
|
|
20240214,131900,97388155,4350,4350,4350,4350,0
|
|
20240214,131800,97388155,4350,4350,4350,4350,0
|
|
20240214,131700,97388155,4350,4350,4350,4350,0
|
|
20240214,131600,97388155,4350,4350,4350,4350,0
|
|
20240214,131500,97388155,4350,4350,4350,4350,0
|
|
20240214,131400,97388155,4350,4350,4350,4350,0
|
|
20240214,131300,97388155,4350,4350,4350,4350,0
|
|
20240214,131200,97388155,4350,4350,4350,4350,0
|
|
20240214,131100,97388155,4350,4350,4350,4350,0
|
|
20240214,131000,97388155,4350,4350,4350,4350,0
|
|
20240214,130900,97388155,4350,4350,4350,4350,0
|
|
20240214,130800,97388155,4350,4350,4350,4350,0
|
|
20240214,130700,97388155,4350,4350,4350,4350,0
|
|
20240214,130600,97388155,4350,4350,4350,4350,0
|
|
20240214,130500,97388155,4350,4350,4350,4350,0
|
|
20240214,130400,97388155,4350,4350,4350,4350,10
|
|
20240214,130300,97344655,4350,4350,4350,4350,0
|
|
20240214,130200,97344655,4350,4350,4350,4350,0
|
|
20240214,130100,97344655,4350,4350,4350,4350,0
|
|
20240214,130000,97344655,4350,4350,4350,4350,0
|
|
20240214,125900,97344655,4350,4350,4350,4350,0
|
|
20240214,125800,97344655,4350,4350,4350,4350,0
|
|
20240214,125700,97344655,4350,4350,4350,4350,0
|
|
20240214,125600,97344655,4350,4350,4350,4350,15
|
|
20240214,125500,97279405,4350,4350,4350,4350,0
|
|
20240214,125400,97279405,4350,4350,4350,4350,0
|
|
20240214,125300,97279405,4350,4350,4350,4350,0
|
|
20240214,125200,97279405,4350,4350,4350,4350,0
|
|
20240214,125100,97279405,4350,4350,4350,4350,0
|
|
20240214,125000,97279405,4350,4350,4350,4350,0
|
|
20240214,124900,97279405,4350,4350,4350,4350,35
|
|
20240214,124800,97127155,4320,4320,4320,4320,360
|
|
20240214,124700,95571955,4320,4320,4320,4320,0
|
|
20240214,124600,95571955,4320,4330,4330,4320,324
|
|
20240214,124500,94169275,4320,4290,4320,4290,4865
|
|
20240214,124400,73255395,4135,4135,4135,4135,0
|
|
20240214,124300,73255395,4135,4365,4365,4135,6635
|
|
20240214,124200,44908455,4395,4395,4395,4395,0
|
|
20240214,124100,44908455,4395,4395,4395,4395,0
|
|
20240214,124000,44908455,4395,4395,4395,4395,0
|
|
20240214,123900,44908455,4395,4395,4395,4395,0
|
|
20240214,123800,44908455,4395,4395,4395,4395,0
|
|
20240214,123700,44908455,4395,4395,4395,4395,0
|
|
20240214,123600,44908455,4395,4395,4395,4395,0
|
|
20240214,123500,44908455,4395,4395,4395,4395,0
|
|
20240214,123400,44908455,4395,4395,4395,4395,0
|
|
20240214,123300,44908455,4395,4395,4395,4395,0
|
|
20240214,123200,44908455,4395,4395,4395,4395,0
|
|
20240214,123100,44908455,4395,4395,4395,4395,0
|
|
20240214,123000,44908455,4395,4395,4395,4395,0
|
|
20240214,122900,44908455,4395,4395,4395,4395,0
|
|
20240214,122800,44908455,4395,4395,4395,4395,0
|
|
20240214,122700,44908455,4395,4395,4395,4395,0
|
|
20240214,122600,44908455,4395,4395,4395,4395,0
|
|
20240214,122500,44908455,4395,4395,4395,4395,0
|
|
20240214,122400,44908455,4395,4395,4395,4395,0
|
|
20240214,122300,44908455,4395,4395,4395,4395,0
|
|
20240214,122200,44908455,4395,4395,4395,4395,0
|
|
20240214,122100,44908455,4395,4395,4395,4395,1
|
|
20240214,122000,44904060,4395,4395,4395,4395,0
|
|
20240214,121900,44904060,4395,4395,4395,4395,0
|
|
20240214,121800,44904060,4395,4395,4395,4395,0
|
|
20240214,121700,44904060,4395,4395,4395,4395,0
|
|
20240214,121600,44904060,4395,4395,4395,4395,0
|
|
20240214,121500,44904060,4395,4395,4395,4395,0
|
|
20240214,121400,44904060,4395,4395,4395,4395,0
|
|
20240214,121300,44904060,4395,4395,4395,4395,0
|
|
20240214,121200,44904060,4395,4395,4395,4395,0
|
|
20240214,121100,44904060,4395,4395,4395,4395,0
|
|
20240214,121000,44904060,4395,4395,4395,4395,0
|
|
20240214,120900,44904060,4395,4395,4395,4395,0
|
|
20240214,120800,44904060,4395,4395,4395,4395,0
|
|
20240214,120700,44904060,4395,4395,4395,4395,115
|
|
20240214,120600,44398635,4395,4395,4395,4395,0
|
|
20240214,120500,44398635,4395,4395,4395,4395,0
|
|
20240214,120400,44398635,4395,4395,4395,4395,0
|
|
20240214,120300,44398635,4395,4395,4395,4395,0
|
|
20240214,120200,44398635,4395,4395,4395,4395,4
|
|
20240214,120100,44381055,4350,4350,4350,4350,95
|
|
20240214,120000,43967805,4385,4380,4385,4380,55
|
|
20240214,115900,43726880,4355,4365,4365,4355,376
|
|
20240214,115800,42086180,4395,4395,4395,4395,0
|
|
20240214,115700,42086180,4395,4395,4395,4395,0
|
|
20240214,115600,42086180,4395,4395,4395,4395,0
|
|
20240214,115500,42086180,4395,4395,4395,4395,0
|
|
20240214,115400,42086180,4395,4395,4395,4395,0
|
|
20240214,115300,42086180,4395,4395,4395,4395,0
|
|
20240214,115200,42086180,4395,4395,4395,4395,0
|
|
20240214,115100,42086180,4395,4395,4395,4395,0
|
|
20240214,115000,42086180,4395,4395,4395,4395,0
|
|
20240214,114900,42086180,4395,4395,4395,4395,0
|
|
20240214,114800,42086180,4395,4395,4395,4395,0
|
|
20240214,114700,42086180,4395,4395,4395,4395,0
|
|
20240214,114600,42086180,4395,4395,4395,4395,0
|
|
20240214,114500,42086180,4395,4395,4395,4395,0
|
|
20240214,114400,42086180,4395,4395,4395,4395,0
|
|
20240214,114300,42086180,4395,4395,4395,4395,0
|
|
20240214,114200,42086180,4395,4395,4395,4395,0
|
|
20240214,114100,42086180,4395,4395,4395,4395,0
|
|
20240214,114000,42086180,4395,4395,4395,4395,0
|
|
20240214,113900,42086180,4395,4395,4395,4395,0
|
|
20240214,113800,42086180,4395,4395,4395,4395,38
|
|
20240214,113700,41919170,4395,4395,4395,4395,0
|
|
20240214,113600,41919170,4395,4395,4395,4395,65
|
|
20240214,113500,41633495,4395,4395,4395,4395,0
|
|
20240214,113400,41633495,4395,4395,4395,4395,0
|
|
20240214,113300,41633495,4395,4395,4395,4395,0
|
|
20240214,113200,41633495,4395,4395,4395,4395,0
|
|
20240214,113100,41633495,4395,4395,4395,4395,0
|
|
20240214,113000,41633495,4395,4395,4395,4395,0
|
|
20240214,112900,41633495,4395,4395,4395,4395,0
|
|
20240214,112800,41633495,4395,4395,4395,4395,0
|
|
20240214,112700,41633495,4395,4395,4395,4395,0
|
|
20240214,112600,41633495,4395,4395,4395,4395,0
|
|
20240214,112500,41633495,4395,4395,4395,4395,4
|
|
20240214,112400,41615915,4395,4395,4395,4395,0
|
|
20240214,112300,41615915,4395,4395,4395,4395,0
|
|
20240214,112200,41615915,4395,4395,4395,4395,0
|
|
20240214,112100,41615915,4395,4395,4395,4395,22
|
|
20240214,112000,41519225,4365,4375,4375,4365,100
|
|
20240214,111900,41081985,4405,4405,4405,4405,0
|
|
20240214,111800,41081985,4405,4405,4405,4405,0
|
|
20240214,111700,41081985,4405,4405,4405,4405,0
|
|
20240214,111600,41081985,4405,4405,4405,4405,0
|
|
20240214,111500,41081985,4405,4405,4405,4405,0
|
|
20240214,111400,41081985,4405,4405,4405,4405,0
|
|
20240214,111300,41081985,4405,4405,4405,4405,0
|
|
20240214,111200,41081985,4405,4405,4405,4405,0
|
|
20240214,111100,41081985,4405,4405,4405,4405,0
|
|
20240214,111000,41081985,4405,4405,4405,4405,0
|
|
20240214,110900,41081985,4405,4405,4405,4405,0
|
|
20240214,110800,41081985,4405,4405,4405,4405,0
|
|
20240214,110700,41081985,4405,4390,4405,4390,44
|
|
20240214,110600,40888775,4390,4390,4390,4390,0
|
|
20240214,110500,40888775,4390,4390,4390,4390,0
|
|
20240214,110400,40888775,4390,4390,4390,4390,0
|
|
20240214,110300,40888775,4390,4390,4390,4390,0
|
|
20240214,110200,40888775,4390,4390,4390,4390,0
|
|
20240214,110100,40888775,4390,4390,4390,4390,0
|
|
20240214,110000,40888775,4390,4390,4390,4390,0
|
|
20240214,105900,40888775,4390,4390,4390,4390,0
|
|
20240214,105800,40888775,4390,4390,4390,4390,0
|
|
20240214,105700,40888775,4390,4390,4390,4390,0
|
|
20240214,105600,40888775,4390,4390,4390,4390,0
|
|
20240214,105500,40888775,4390,4390,4390,4390,0
|
|
20240214,105400,40888775,4390,4390,4390,4390,2
|
|
20240214,105300,40879995,4405,4390,4405,4390,8
|
|
20240214,105200,40844785,4390,4390,4390,4390,56
|
|
20240214,105100,40598945,4390,4390,4390,4390,0
|
|
20240214,105000,40598945,4390,4380,4390,4380,15
|
|
20240214,104900,40533205,4380,4380,4380,4380,0
|
|
20240214,104800,40533205,4380,4380,4380,4380,0
|
|
20240214,104700,40533205,4380,4380,4380,4380,0
|
|
20240214,104600,40533205,4380,4380,4380,4380,0
|
|
20240214,104500,40533205,4380,4380,4380,4380,0
|
|
20240214,104400,40533205,4380,4380,4380,4380,0
|
|
20240214,104300,40533205,4380,4380,4380,4380,0
|
|
20240214,104200,40533205,4380,4380,4380,4380,0
|
|
20240214,104100,40533205,4380,4380,4380,4380,0
|
|
20240214,104000,40533205,4380,4380,4380,4380,0
|
|
20240214,103900,40533205,4380,4380,4380,4380,0
|
|
20240214,103800,40533205,4380,4380,4380,4380,0
|
|
20240214,103700,40533205,4380,4380,4380,4380,0
|
|
20240214,103600,40533205,4380,4380,4380,4380,0
|
|
20240214,103500,40533205,4380,4380,4380,4380,0
|
|
20240214,103400,40533205,4380,4380,4380,4380,0
|
|
20240214,103300,40533205,4380,4380,4380,4380,0
|
|
20240214,103200,40533205,4380,4380,4380,4380,35
|
|
20240214,103100,40379905,4380,4380,4380,4380,0
|
|
20240214,103000,40379905,4380,4380,4380,4380,0
|
|
20240214,102900,40379905,4380,4380,4380,4380,0
|
|
20240214,102800,40379905,4380,4380,4380,4380,0
|
|
20240214,102700,40379905,4380,4380,4380,4380,0
|
|
20240214,102600,40379905,4380,4380,4380,4380,5
|
|
20240214,102500,40358005,4375,4375,4375,4375,0
|
|
20240214,102400,40358005,4375,4375,4375,4375,0
|
|
20240214,102300,40358005,4375,4375,4375,4375,0
|
|
20240214,102200,40358005,4375,4375,4375,4375,0
|
|
20240214,102100,40358005,4375,4375,4375,4375,110
|
|
20240214,102000,39876755,4375,4375,4375,4375,0
|
|
20240214,101900,39876755,4375,4375,4375,4375,0
|
|
20240214,101800,39876755,4375,4375,4375,4375,5
|
|
20240214,101700,39854880,4320,4325,4325,4320,110
|
|
20240214,101600,39379670,4320,4325,4325,4320,65
|
|
20240214,101500,39098865,4380,4380,4380,4380,0
|
|
20240214,101400,39098865,4380,4380,4380,4380,0
|
|
20240214,101300,39098865,4380,4380,4380,4380,0
|
|
20240214,101200,39098865,4380,4380,4380,4380,0
|
|
20240214,101100,39098865,4380,4380,4380,4380,0
|
|
20240214,101000,39098865,4380,4380,4380,4380,0
|
|
20240214,100900,39098865,4380,4380,4380,4380,0
|
|
20240214,100800,39098865,4380,4380,4380,4380,0
|
|
20240214,100700,39098865,4380,4380,4380,4380,0
|
|
20240214,100600,39098865,4380,4380,4380,4380,0
|
|
20240214,100500,39098865,4380,4380,4380,4380,0
|
|
20240214,100400,39098865,4380,4380,4380,4380,2
|
|
20240214,100300,39090105,4290,4360,4360,4290,900
|
|
20240214,100200,35213875,4395,4395,4395,4395,0
|
|
20240214,100100,35213875,4395,4395,4395,4395,0
|
|
20240214,100000,35213875,4395,4395,4395,4395,0
|
|
20240214,095900,35213875,4395,4395,4395,4395,0
|
|
20240214,095800,35213875,4395,4395,4395,4395,0
|
|
20240214,095700,35213875,4395,4395,4395,4395,0
|
|
20240214,095600,35213875,4395,4395,4395,4395,0
|
|
20240214,095500,35213875,4395,4395,4395,4395,0
|
|
20240214,095400,35213875,4395,4395,4395,4395,0
|
|
20240214,095300,35213875,4395,4395,4395,4395,0
|
|
20240214,095200,35213875,4395,4395,4395,4395,0
|
|
20240214,095100,35213875,4395,4395,4395,4395,0
|
|
20240214,095000,35213875,4395,4395,4395,4395,0
|
|
20240214,094900,35213875,4395,4395,4395,4395,11
|
|
20240214,094800,35165530,4370,4370,4370,4370,0
|
|
20240214,094700,35165530,4370,4375,4380,4350,2074
|
|
20240214,094600,26134050,4420,4420,4420,4420,0
|
|
20240214,094500,26134050,4420,4420,4420,4420,1
|
|
20240214,094400,26129630,4350,4385,4385,4350,1000
|
|
20240214,094300,21767190,4430,4430,4430,4430,0
|
|
20240214,094200,21767190,4430,4430,4430,4430,0
|
|
20240214,094100,21767190,4430,4430,4430,4430,0
|
|
20240214,094000,21767190,4430,4415,4430,4370,1051
|
|
20240214,093900,17169970,4400,4400,4400,4400,0
|
|
20240214,093800,17169970,4400,4390,4400,4350,1001
|
|
20240214,093700,12807760,4390,4390,4390,4390,0
|
|
20240214,093600,12807760,4390,4390,4390,4390,0
|
|
20240214,093500,12807760,4390,4390,4390,4390,0
|
|
20240214,093400,12807760,4390,4390,4390,4390,0
|
|
20240214,093300,12807760,4390,4390,4390,4390,0
|
|
20240214,093200,12807760,4390,4390,4390,4390,0
|
|
20240214,093100,12807760,4390,4390,4390,4390,0
|
|
20240214,093000,12807760,4390,4390,4390,4390,0
|
|
20240214,092900,12807760,4390,4390,4390,4390,0
|
|
20240214,092800,12807760,4390,4390,4390,4390,100
|
|
20240214,092700,12368760,4390,4390,4390,4390,0
|
|
20240214,092600,12368760,4390,4390,4390,4390,0
|
|
20240214,092500,12368760,4390,4390,4390,4390,0
|
|
20240214,092400,12368760,4390,4390,4390,4390,0
|
|
20240214,092300,12368760,4390,4390,4390,4390,1
|
|
20240214,092200,12364370,4430,4425,4430,4425,625
|
|
20240214,092100,9596315,4425,4425,4425,4425,0
|
|
20240214,092000,9596315,4425,4425,4425,4425,10
|
|
20240214,091900,9552065,4425,4425,4425,4425,9
|
|
20240214,091800,9512240,4400,4400,4400,4400,0
|
|
20240214,091700,9512240,4400,4400,4400,4400,0
|
|
20240214,091600,9512240,4400,4400,4400,4400,0
|
|
20240214,091500,9512240,4400,4400,4400,4400,0
|
|
20240214,091400,9512240,4400,4400,4400,4400,1127
|
|
20240214,091300,4553440,4400,4400,4400,4400,0
|
|
20240214,091200,4553440,4400,4400,4400,4400,0
|
|
20240214,091100,4553440,4400,4400,4400,4400,0
|
|
20240214,091000,4553440,4400,4400,4400,4400,10
|
|
20240214,090900,4509440,4400,4400,4400,4400,0
|
|
20240214,090800,4509440,4400,4400,4400,4400,43
|
|
20240214,090700,4320240,4400,4400,4400,4400,227
|
|
20240214,090600,3321440,4400,4400,4400,4400,2
|
|
20240214,090500,3312640,4350,4375,4375,4350,178
|
|
20240214,090400,2537990,4425,4425,4425,4425,0
|
|
20240214,090300,2537990,4425,4435,4435,4425,24
|
|
20240214,090200,2431770,4390,4390,4390,4390,3
|
|
20240214,090100,2418600,4350,4350,4350,4350,472
|
|
20240214,090000,365400,4350,4350,4350,4350,84
|