588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184500,30787820,8070,8070,8070,8070,53
|
|
20240213,184400,30787820,8070,8070,8070,8070,0
|
|
20240213,184300,30787820,8070,8070,8070,8070,0
|
|
20240213,184200,30787820,8070,8070,8070,8070,0
|
|
20240213,184100,30787820,8070,8070,8070,8070,0
|
|
20240213,184000,30787820,8070,8070,8070,8070,0
|
|
20240213,183900,30787820,8070,8070,8070,8070,0
|
|
20240213,183800,30787820,8070,8070,8070,8070,0
|
|
20240213,183700,30787820,8070,8070,8070,8070,0
|
|
20240213,183600,30787820,8070,8070,8070,8070,0
|
|
20240213,183500,30787820,8070,8070,8070,8070,0
|
|
20240213,183400,30787820,8070,8070,8070,8070,0
|
|
20240213,183300,30787820,8070,8070,8070,8070,0
|
|
20240213,183200,30787820,8070,8070,8070,8070,0
|
|
20240213,183100,30787820,8070,8070,8070,8070,0
|
|
20240213,183000,30787820,8070,8070,8070,8070,0
|
|
20240213,182900,30787820,8070,8070,8070,8070,0
|
|
20240213,182800,30787820,8070,8070,8070,8070,0
|
|
20240213,182700,30787820,8070,8070,8070,8070,0
|
|
20240213,182600,30787820,8070,8070,8070,8070,0
|
|
20240213,182500,30787820,8070,8070,8070,8070,0
|
|
20240213,182400,30787820,8070,8070,8070,8070,0
|
|
20240213,182300,30787820,8070,8070,8070,8070,0
|
|
20240213,182200,30787820,8070,8070,8070,8070,0
|
|
20240213,182100,30787820,8070,8070,8070,8070,0
|
|
20240213,182000,30787820,8070,8070,8070,8070,0
|
|
20240213,181900,30787820,8070,8070,8070,8070,0
|
|
20240213,181800,30787820,8070,8070,8070,8070,0
|
|
20240213,181700,30787820,8070,8070,8070,8070,0
|
|
20240213,181600,30787820,8070,8070,8070,8070,0
|
|
20240213,181500,30787820,8070,8070,8070,8070,53
|
|
20240213,181400,30787820,8070,8070,8070,8070,0
|
|
20240213,181300,30787820,8070,8070,8070,8070,0
|
|
20240213,181200,30787820,8070,8070,8070,8070,0
|
|
20240213,181100,30787820,8070,8070,8070,8070,0
|
|
20240213,181000,30787820,8070,8070,8070,8070,0
|
|
20240213,180900,30787820,8070,8070,8070,8070,0
|
|
20240213,180800,30787820,8070,8070,8070,8070,0
|
|
20240213,180700,30787820,8070,8070,8070,8070,0
|
|
20240213,180600,30787820,8070,8070,8070,8070,0
|
|
20240213,180500,30787820,8070,8070,8070,8070,0
|
|
20240213,180400,30787820,8070,8070,8070,8070,0
|
|
20240213,180300,30787820,8070,8070,8070,8070,0
|
|
20240213,180200,30787820,8070,8070,8070,8070,0
|
|
20240213,180100,30787820,8070,8070,8070,8070,0
|
|
20240213,180000,30787820,8070,8070,8070,8070,0
|
|
20240213,175900,30787820,8070,8070,8070,8070,0
|
|
20240213,175800,30787820,8070,8070,8070,8070,0
|
|
20240213,175700,30787820,8070,8070,8070,8070,0
|
|
20240213,175600,30787820,8070,8070,8070,8070,0
|
|
20240213,175500,30787820,8070,8070,8070,8070,0
|
|
20240213,175400,30787820,8070,8070,8070,8070,0
|
|
20240213,175300,30787820,8070,8070,8070,8070,0
|
|
20240213,175200,30787820,8070,8070,8070,8070,0
|
|
20240213,175100,30787820,8070,8070,8070,8070,0
|
|
20240213,175000,30787820,8070,8070,8070,8070,0
|
|
20240213,174900,30787820,8070,8070,8070,8070,0
|
|
20240213,174800,30787820,8070,8070,8070,8070,0
|
|
20240213,174700,30787820,8070,8070,8070,8070,0
|
|
20240213,174600,30787820,8070,8070,8070,8070,0
|
|
20240213,174500,30787820,8070,8070,8070,8070,53
|
|
20240213,174400,30787820,8070,8070,8070,8070,0
|
|
20240213,174300,30787820,8070,8070,8070,8070,0
|
|
20240213,174200,30787820,8070,8070,8070,8070,0
|
|
20240213,174100,30787820,8070,8070,8070,8070,0
|
|
20240213,174000,30787820,8070,8070,8070,8070,0
|
|
20240213,173900,30787820,8070,8070,8070,8070,0
|
|
20240213,173800,30787820,8070,8070,8070,8070,0
|
|
20240213,173700,30787820,8070,8070,8070,8070,0
|
|
20240213,173600,30787820,8070,8070,8070,8070,0
|
|
20240213,173500,30787820,8070,8070,8070,8070,0
|
|
20240213,173400,30787820,8070,8070,8070,8070,0
|
|
20240213,173300,30787820,8070,8070,8070,8070,0
|
|
20240213,173200,30787820,8070,8070,8070,8070,0
|
|
20240213,173100,30787820,8070,8070,8070,8070,0
|
|
20240213,173000,30787820,8070,8070,8070,8070,0
|
|
20240213,172900,30787820,8070,8070,8070,8070,0
|
|
20240213,172800,30787820,8070,8070,8070,8070,0
|
|
20240213,172700,30787820,8070,8070,8070,8070,0
|
|
20240213,172600,30787820,8070,8070,8070,8070,0
|
|
20240213,172500,30787820,8070,8070,8070,8070,0
|
|
20240213,172400,30787820,8070,8070,8070,8070,0
|
|
20240213,172300,30787820,8070,8070,8070,8070,0
|
|
20240213,172200,30787820,8070,8070,8070,8070,0
|
|
20240213,172100,30787820,8070,8070,8070,8070,0
|
|
20240213,172000,30787820,8070,8070,8070,8070,0
|
|
20240213,171900,30787820,8070,8070,8070,8070,0
|
|
20240213,171800,30787820,8070,8070,8070,8070,0
|
|
20240213,171700,30787820,8070,8070,8070,8070,0
|
|
20240213,171600,30787820,8070,8070,8070,8070,0
|
|
20240213,171500,30787820,8070,8070,8070,8070,53
|
|
20240213,171400,30787820,8070,8070,8070,8070,0
|
|
20240213,171300,30787820,8070,8070,8070,8070,0
|
|
20240213,171200,30787820,8070,8070,8070,8070,0
|
|
20240213,171100,30787820,8070,8070,8070,8070,0
|
|
20240213,171000,30787820,8070,8070,8070,8070,0
|
|
20240213,170900,30787820,8070,8070,8070,8070,0
|
|
20240213,170800,30787820,8070,8070,8070,8070,0
|
|
20240213,170700,30787820,8070,8070,8070,8070,0
|
|
20240213,170600,30787820,8070,8070,8070,8070,0
|
|
20240213,170500,30787820,8070,8070,8070,8070,0
|
|
20240213,170400,30787820,8070,8070,8070,8070,0
|
|
20240213,170300,30787820,8070,8070,8070,8070,0
|
|
20240213,170200,30787820,8070,8070,8070,8070,0
|
|
20240213,170100,30787820,8070,8070,8070,8070,0
|
|
20240213,170000,30787820,8070,8070,8070,8070,0
|
|
20240213,165900,30787820,8070,8070,8070,8070,0
|
|
20240213,165800,30787820,8070,8070,8070,8070,0
|
|
20240213,165700,30787820,8070,8070,8070,8070,0
|
|
20240213,165600,30787820,8070,8070,8070,8070,0
|
|
20240213,165500,30787820,8070,8070,8070,8070,0
|
|
20240213,165400,30787820,8070,8070,8070,8070,0
|
|
20240213,165300,30787820,8070,8070,8070,8070,0
|
|
20240213,165200,30787820,8070,8070,8070,8070,0
|
|
20240213,165100,30787820,8070,8070,8070,8070,0
|
|
20240213,165000,30787820,8070,8070,8070,8070,0
|
|
20240213,164900,30787820,8070,8070,8070,8070,0
|
|
20240213,164800,30787820,8070,8070,8070,8070,0
|
|
20240213,164700,30787820,8070,8070,8070,8070,0
|
|
20240213,164600,30787820,8070,8070,8070,8070,0
|
|
20240213,164500,30787820,8070,8070,8070,8070,53
|
|
20240213,164400,30787820,8070,8070,8070,8070,0
|
|
20240213,164300,30787820,8070,8070,8070,8070,0
|
|
20240213,164200,30787820,8070,8070,8070,8070,0
|
|
20240213,164100,30787820,8070,8070,8070,8070,0
|
|
20240213,164000,30787820,8070,8070,8070,8070,0
|
|
20240213,163900,30787820,8070,8070,8070,8070,0
|
|
20240213,163800,30787820,8070,8070,8070,8070,0
|
|
20240213,163700,30787820,8070,8070,8070,8070,0
|
|
20240213,163600,30787820,8070,8070,8070,8070,0
|
|
20240213,163500,30787820,8070,8070,8070,8070,0
|
|
20240213,163400,30787820,8070,8070,8070,8070,0
|
|
20240213,163300,30787820,8070,8070,8070,8070,0
|
|
20240213,163200,30787820,8070,8070,8070,8070,0
|
|
20240213,163100,30787820,8070,8070,8070,8070,0
|
|
20240213,163000,30787820,8070,8070,8070,8070,0
|
|
20240213,162900,30787820,8070,8070,8070,8070,0
|
|
20240213,162800,30787820,8070,8070,8070,8070,0
|
|
20240213,162700,30787820,8070,8070,8070,8070,0
|
|
20240213,162600,30787820,8070,8070,8070,8070,0
|
|
20240213,162500,30787820,8070,8070,8070,8070,0
|
|
20240213,162400,30787820,8070,8070,8070,8070,0
|
|
20240213,162300,30787820,8070,8070,8070,8070,0
|
|
20240213,162200,30787820,8070,8070,8070,8070,0
|
|
20240213,162100,30787820,8070,8070,8070,8070,0
|
|
20240213,162000,30787820,8070,8070,8070,8070,0
|
|
20240213,161900,30787820,8070,8070,8070,8070,0
|
|
20240213,161800,30787820,8070,8070,8070,8070,0
|
|
20240213,161700,30787820,8070,8070,8070,8070,0
|
|
20240213,161600,30787820,8070,8070,8070,8070,0
|
|
20240213,161500,30787820,8070,8070,8070,8070,53
|
|
20240213,161400,30787820,8070,8070,8070,8070,0
|
|
20240213,161300,30787820,8070,8070,8070,8070,0
|
|
20240213,161200,30787820,8070,8070,8070,8070,0
|
|
20240213,161100,30787820,8070,8070,8070,8070,0
|
|
20240213,161000,30787820,8070,8070,8070,8070,0
|
|
20240213,160900,30787820,8070,8070,8070,8070,0
|
|
20240213,160800,30787820,8070,8070,8070,8070,0
|
|
20240213,160700,30787820,8070,8070,8070,8070,0
|
|
20240213,160600,30787820,8070,8070,8070,8070,0
|
|
20240213,160500,30787820,8070,8070,8070,8070,0
|
|
20240213,160400,30787820,8070,8070,8070,8070,0
|
|
20240213,160300,30787820,8070,8070,8070,8070,0
|
|
20240213,160200,30787820,8070,8070,8070,8070,0
|
|
20240213,160100,30787820,8070,8070,8070,8070,0
|
|
20240213,160000,30787820,8070,8070,8070,8070,0
|
|
20240213,155900,30787820,8070,8070,8070,8070,0
|
|
20240213,155800,30787820,8070,8070,8070,8070,0
|
|
20240213,155700,30787820,8070,8070,8070,8070,0
|
|
20240213,155600,30787820,8070,8070,8070,8070,0
|
|
20240213,155500,30787820,8070,8070,8070,8070,0
|
|
20240213,155400,30787820,8070,8070,8070,8070,0
|
|
20240213,155300,30787820,8070,8070,8070,8070,0
|
|
20240213,155200,30787820,8070,8070,8070,8070,0
|
|
20240213,155100,30787820,8070,8070,8070,8070,0
|
|
20240213,155000,30787820,8070,8070,8070,8070,0
|
|
20240213,154900,30787820,8070,8070,8070,8070,0
|
|
20240213,154800,30787820,8070,8070,8070,8070,0
|
|
20240213,154700,30787820,8070,8070,8070,8070,0
|
|
20240213,154600,30787820,8070,8070,8070,8070,0
|
|
20240213,154500,30787820,8070,8070,8070,8070,53
|
|
20240213,154400,30787820,8070,8070,8070,8070,0
|
|
20240213,154300,30787820,8070,8070,8070,8070,0
|
|
20240213,154200,30787820,8070,8070,8070,8070,0
|
|
20240213,154100,30787820,8070,8070,8070,8070,0
|
|
20240213,154000,30787820,8070,8070,8070,8070,0
|
|
20240213,153900,30787820,8070,8070,8070,8070,0
|
|
20240213,153800,30787820,8070,8070,8070,8070,0
|
|
20240213,153700,30787820,8070,8070,8070,8070,0
|
|
20240213,153600,30787820,8070,8070,8070,8070,0
|
|
20240213,153500,30787820,8070,8070,8070,8070,0
|
|
20240213,153400,30787820,8070,8070,8070,8070,0
|
|
20240213,153300,30787820,8070,8070,8070,8070,0
|
|
20240213,153200,30787820,8070,8070,8070,8070,0
|
|
20240213,153100,30787820,8070,8070,8070,8070,0
|
|
20240213,153000,30787820,8070,8070,8070,8070,53
|
|
20240213,152900,30360110,8060,8060,8060,8060,0
|
|
20240213,152800,30360110,8060,8060,8060,8060,0
|
|
20240213,152700,30360110,8060,8060,8060,8060,0
|
|
20240213,152600,30360110,8060,8060,8060,8060,0
|
|
20240213,152500,30360110,8060,8060,8060,8060,0
|
|
20240213,152400,30360110,8060,8060,8060,8060,0
|
|
20240213,152300,30360110,8060,8060,8060,8060,0
|
|
20240213,152200,30360110,8060,8060,8060,8060,0
|
|
20240213,152100,30360110,8060,8060,8060,8060,0
|
|
20240213,152000,30360110,8060,8060,8060,8060,0
|
|
20240213,151900,30360110,8060,8060,8060,8060,3
|
|
20240213,151800,30335930,8070,8070,8070,8070,0
|
|
20240213,151700,30335930,8070,8070,8070,8070,0
|
|
20240213,151600,30335930,8070,8070,8070,8070,0
|
|
20240213,151500,30335930,8070,8070,8070,8070,0
|
|
20240213,151400,30335930,8070,8070,8070,8070,0
|
|
20240213,151300,30335930,8070,8070,8070,8070,0
|
|
20240213,151200,30335930,8070,8070,8070,8070,0
|
|
20240213,151100,30335930,8070,8070,8070,8070,0
|
|
20240213,151000,30335930,8070,8070,8070,8070,0
|
|
20240213,150900,30335930,8070,8070,8070,8070,0
|
|
20240213,150800,30335930,8070,8070,8070,8070,0
|
|
20240213,150700,30335930,8070,8070,8070,8070,0
|
|
20240213,150600,30335930,8070,8070,8070,8070,0
|
|
20240213,150500,30335930,8070,8070,8070,8070,0
|
|
20240213,150400,30335930,8070,8070,8070,8070,0
|
|
20240213,150300,30335930,8070,8070,8070,8070,0
|
|
20240213,150200,30335930,8070,8070,8070,8070,0
|
|
20240213,150100,30335930,8070,8070,8070,8070,0
|
|
20240213,150000,30335930,8070,8070,8070,8070,1
|
|
20240213,145900,30327860,8070,8050,8070,8040,6
|
|
20240213,145800,30279570,8060,8070,8070,8060,12
|
|
20240213,145700,30182750,8070,8070,8070,8070,0
|
|
20240213,145600,30182750,8070,8070,8070,8070,0
|
|
20240213,145500,30182750,8070,8070,8070,8040,5
|
|
20240213,145400,30142430,8040,8040,8040,8040,70
|
|
20240213,145300,29579630,8040,8040,8040,8040,50
|
|
20240213,145200,29177630,8040,8040,8040,8040,3
|
|
20240213,145100,29153510,8040,8040,8040,8040,8
|
|
20240213,145000,29089190,8040,8040,8040,8040,0
|
|
20240213,144900,29089190,8040,8040,8040,8040,0
|
|
20240213,144800,29089190,8040,8040,8040,8040,3
|
|
20240213,144700,29065070,8060,8060,8060,8060,0
|
|
20240213,144600,29065070,8060,8060,8060,8060,0
|
|
20240213,144500,29065070,8060,8060,8060,8060,0
|
|
20240213,144400,29065070,8060,8060,8060,8060,1
|
|
20240213,144300,29057010,8040,8070,8070,8040,26
|
|
20240213,144200,28847400,8060,8060,8060,8060,0
|
|
20240213,144100,28847400,8060,8060,8060,8060,0
|
|
20240213,144000,28847400,8060,8060,8060,8040,10
|
|
20240213,143900,28766860,8060,8040,8060,8040,8
|
|
20240213,143800,28702440,8040,8060,8060,8040,10
|
|
20240213,143700,28622000,8060,8060,8060,8060,0
|
|
20240213,143600,28622000,8060,8060,8060,8060,0
|
|
20240213,143500,28622000,8060,8060,8060,8060,0
|
|
20240213,143400,28622000,8060,8060,8060,8060,0
|
|
20240213,143300,28622000,8060,8060,8060,8060,0
|
|
20240213,143200,28622000,8060,8060,8060,8060,0
|
|
20240213,143100,28622000,8060,8060,8060,8060,0
|
|
20240213,143000,28622000,8060,8060,8060,8060,1
|
|
20240213,142900,28613940,8060,8060,8060,8060,0
|
|
20240213,142800,28613940,8060,8060,8060,8060,0
|
|
20240213,142700,28613940,8060,8060,8060,8060,0
|
|
20240213,142600,28613940,8060,8060,8060,8060,0
|
|
20240213,142500,28613940,8060,8060,8060,8060,1
|
|
20240213,142400,28605880,8040,8040,8040,8040,0
|
|
20240213,142300,28605880,8040,8040,8040,8040,201
|
|
20240213,142200,26989840,8040,8040,8040,8040,0
|
|
20240213,142100,26989840,8040,8040,8040,8040,0
|
|
20240213,142000,26989840,8040,8040,8040,8040,0
|
|
20240213,141900,26989840,8040,8040,8040,8040,2
|
|
20240213,141800,26973760,8040,8040,8040,8040,7
|
|
20240213,141700,26917480,8040,8040,8040,8040,0
|
|
20240213,141600,26917480,8040,8040,8040,8040,0
|
|
20240213,141500,26917480,8040,8040,8040,8040,0
|
|
20240213,141400,26917480,8040,8040,8040,8040,0
|
|
20240213,141300,26917480,8040,8070,8070,8040,20
|
|
20240213,141200,26756280,8070,8070,8070,8070,0
|
|
20240213,141100,26756280,8070,8070,8070,8070,0
|
|
20240213,141000,26756280,8070,8070,8070,8070,0
|
|
20240213,140900,26756280,8070,8070,8070,8070,0
|
|
20240213,140800,26756280,8070,8070,8070,8070,0
|
|
20240213,140700,26756280,8070,8070,8070,8070,0
|
|
20240213,140600,26756280,8070,8070,8070,8070,0
|
|
20240213,140500,26756280,8070,8070,8070,8070,0
|
|
20240213,140400,26756280,8070,8070,8070,8070,0
|
|
20240213,140300,26756280,8070,8070,8070,8070,0
|
|
20240213,140200,26756280,8070,8070,8070,8070,0
|
|
20240213,140100,26756280,8070,8070,8070,8070,0
|
|
20240213,140000,26756280,8070,8070,8070,8070,0
|
|
20240213,135900,26756280,8070,8070,8070,8070,0
|
|
20240213,135800,26756280,8070,8070,8070,8070,0
|
|
20240213,135700,26756280,8070,8070,8070,8070,0
|
|
20240213,135600,26756280,8070,8070,8070,8070,0
|
|
20240213,135500,26756280,8070,8070,8070,8070,0
|
|
20240213,135400,26756280,8070,8070,8070,8070,0
|
|
20240213,135300,26756280,8070,8070,8070,8070,0
|
|
20240213,135200,26756280,8070,8070,8070,8070,0
|
|
20240213,135100,26756280,8070,8070,8070,8070,0
|
|
20240213,135000,26756280,8070,8070,8070,8070,0
|
|
20240213,134900,26756280,8070,8070,8070,8070,0
|
|
20240213,134800,26756280,8070,8070,8070,8070,0
|
|
20240213,134700,26756280,8070,8070,8070,8070,0
|
|
20240213,134600,26756280,8070,8070,8070,8070,0
|
|
20240213,134500,26756280,8070,8070,8070,8070,0
|
|
20240213,134400,26756280,8070,8070,8070,8070,0
|
|
20240213,134300,26756280,8070,8070,8070,8070,0
|
|
20240213,134200,26756280,8070,8070,8070,8070,0
|
|
20240213,134100,26756280,8070,8070,8070,8070,0
|
|
20240213,134000,26756280,8070,8070,8070,8070,0
|
|
20240213,133900,26756280,8070,8070,8070,8070,0
|
|
20240213,133800,26756280,8070,8070,8070,8070,0
|
|
20240213,133700,26756280,8070,8070,8070,8070,0
|
|
20240213,133600,26756280,8070,8070,8070,8070,0
|
|
20240213,133500,26756280,8070,8070,8070,8070,0
|
|
20240213,133400,26756280,8070,8070,8070,8070,0
|
|
20240213,133300,26756280,8070,8070,8070,8070,0
|
|
20240213,133200,26756280,8070,8070,8070,8070,0
|
|
20240213,133100,26756280,8070,8070,8070,8070,0
|
|
20240213,133000,26756280,8070,8070,8070,8070,0
|
|
20240213,132900,26756280,8070,8070,8070,8070,0
|
|
20240213,132800,26756280,8070,8070,8070,8070,0
|
|
20240213,132700,26756280,8070,8070,8070,8070,0
|
|
20240213,132600,26756280,8070,8070,8070,8070,0
|
|
20240213,132500,26756280,8070,8070,8070,8070,2
|
|
20240213,132400,26740140,8080,8080,8080,8080,0
|
|
20240213,132300,26740140,8080,8080,8080,8080,0
|
|
20240213,132200,26740140,8080,8080,8080,8080,0
|
|
20240213,132100,26740140,8080,8080,8080,8080,0
|
|
20240213,132000,26740140,8080,8080,8080,8080,4
|
|
20240213,131900,26707820,8060,8060,8060,8060,0
|
|
20240213,131800,26707820,8060,8040,8060,8040,7
|
|
20240213,131700,26651520,8040,8040,8040,8040,8
|
|
20240213,131600,26587200,8050,8050,8050,8050,22
|
|
20240213,131500,26410100,8050,8050,8050,8050,10
|
|
20240213,131400,26329600,8050,8050,8050,8050,0
|
|
20240213,131300,26329600,8050,8050,8050,8050,0
|
|
20240213,131200,26329600,8050,8050,8050,8050,0
|
|
20240213,131100,26329600,8050,8050,8050,8050,0
|
|
20240213,131000,26329600,8050,8080,8100,8050,23
|
|
20240213,130900,26143490,8070,8070,8070,8070,1
|
|
20240213,130800,26135420,8070,8070,8070,8070,3
|
|
20240213,130700,26111210,8070,8070,8070,8050,8
|
|
20240213,130600,26046690,8050,8050,8050,8050,0
|
|
20240213,130500,26046690,8050,8050,8050,8050,10
|
|
20240213,130400,25966190,8050,8050,8050,8050,0
|
|
20240213,130300,25966190,8050,8050,8050,8050,0
|
|
20240213,130200,25966190,8050,8050,8050,8050,0
|
|
20240213,130100,25966190,8050,8050,8050,8050,0
|
|
20240213,130000,25966190,8050,8050,8050,8050,1
|
|
20240213,125900,25958140,8050,8050,8050,8050,5
|
|
20240213,125800,25917890,8070,8070,8070,8070,0
|
|
20240213,125700,25917890,8070,8070,8070,8070,0
|
|
20240213,125600,25917890,8070,8070,8070,8070,0
|
|
20240213,125500,25917890,8070,8070,8070,8070,0
|
|
20240213,125400,25917890,8070,8070,8070,8070,0
|
|
20240213,125300,25917890,8070,8070,8070,8070,1
|
|
20240213,125200,25909820,8050,8050,8050,8050,0
|
|
20240213,125100,25909820,8050,8050,8050,8050,0
|
|
20240213,125000,25909820,8050,8050,8050,8050,0
|
|
20240213,124900,25909820,8050,8050,8050,8050,0
|
|
20240213,124800,25909820,8050,8050,8050,8050,0
|
|
20240213,124700,25909820,8050,8050,8050,8050,0
|
|
20240213,124600,25909820,8050,8050,8050,8050,0
|
|
20240213,124500,25909820,8050,8050,8050,8050,0
|
|
20240213,124400,25909820,8050,8050,8050,8050,0
|
|
20240213,124300,25909820,8050,8050,8050,8050,0
|
|
20240213,124200,25909820,8050,8050,8050,8050,0
|
|
20240213,124100,25909820,8050,8050,8050,8050,0
|
|
20240213,124000,25909820,8050,8050,8050,8050,0
|
|
20240213,123900,25909820,8050,8060,8060,8050,4
|
|
20240213,123800,25877610,8070,8070,8070,8070,0
|
|
20240213,123700,25877610,8070,8070,8070,8070,0
|
|
20240213,123600,25877610,8070,8070,8070,8070,0
|
|
20240213,123500,25877610,8070,8070,8070,8070,0
|
|
20240213,123400,25877610,8070,8070,8070,8070,0
|
|
20240213,123300,25877610,8070,8070,8070,8070,0
|
|
20240213,123200,25877610,8070,8070,8070,8070,0
|
|
20240213,123100,25877610,8070,8070,8070,8070,0
|
|
20240213,123000,25877610,8070,8070,8070,8070,0
|
|
20240213,122900,25877610,8070,8070,8070,8070,0
|
|
20240213,122800,25877610,8070,8070,8070,8070,0
|
|
20240213,122700,25877610,8070,8070,8070,8070,0
|
|
20240213,122600,25877610,8070,8070,8070,8070,0
|
|
20240213,122500,25877610,8070,8070,8070,8070,0
|
|
20240213,122400,25877610,8070,8070,8070,8070,0
|
|
20240213,122300,25877610,8070,8070,8070,8070,0
|
|
20240213,122200,25877610,8070,8070,8070,8070,0
|
|
20240213,122100,25877610,8070,8070,8070,8070,0
|
|
20240213,122000,25877610,8070,8070,8070,8070,0
|
|
20240213,121900,25877610,8070,8070,8070,8070,0
|
|
20240213,121800,25877610,8070,8070,8070,8070,0
|
|
20240213,121700,25877610,8070,8070,8070,8070,0
|
|
20240213,121600,25877610,8070,8070,8070,8070,0
|
|
20240213,121500,25877610,8070,8070,8070,8070,0
|
|
20240213,121400,25877610,8070,8070,8070,8070,0
|
|
20240213,121300,25877610,8070,8070,8070,8070,0
|
|
20240213,121200,25877610,8070,8070,8070,8070,0
|
|
20240213,121100,25877610,8070,8070,8070,8070,0
|
|
20240213,121000,25877610,8070,8070,8070,8070,0
|
|
20240213,120900,25877610,8070,8070,8070,8070,0
|
|
20240213,120800,25877610,8070,8070,8070,8070,0
|
|
20240213,120700,25877610,8070,8070,8070,8070,0
|
|
20240213,120600,25877610,8070,8070,8070,8070,1
|
|
20240213,120500,25869540,8050,8050,8050,8050,0
|
|
20240213,120400,25869540,8050,8080,8080,8050,8
|
|
20240213,120300,25805040,8060,8060,8060,8060,0
|
|
20240213,120200,25805040,8060,8060,8060,8060,0
|
|
20240213,120100,25805040,8060,8060,8060,8060,1
|
|
20240213,120000,25796980,8060,8060,8060,8060,0
|
|
20240213,115900,25796980,8060,8060,8060,8060,4
|
|
20240213,115800,25764740,8040,8080,8080,8040,19
|
|
20240213,115700,25611470,8090,8090,8090,8090,0
|
|
20240213,115600,25611470,8090,8090,8090,8090,0
|
|
20240213,115500,25611470,8090,8090,8090,8090,0
|
|
20240213,115400,25611470,8090,8090,8090,8090,0
|
|
20240213,115300,25611470,8090,8090,8090,8090,0
|
|
20240213,115200,25611470,8090,8090,8090,8090,0
|
|
20240213,115100,25611470,8090,8090,8090,8090,0
|
|
20240213,115000,25611470,8090,8090,8090,8090,0
|
|
20240213,114900,25611470,8090,8070,8090,8070,2
|
|
20240213,114800,25595310,8050,8050,8050,8050,11
|
|
20240213,114700,25506760,8040,8040,8040,8040,0
|
|
20240213,114600,25506760,8040,8040,8040,8040,0
|
|
20240213,114500,25506760,8040,8040,8040,8040,0
|
|
20240213,114400,25506760,8040,8040,8040,8040,0
|
|
20240213,114300,25506760,8040,8040,8040,8040,0
|
|
20240213,114200,25506760,8040,8040,8040,8040,0
|
|
20240213,114100,25506760,8040,8040,8040,8040,0
|
|
20240213,114000,25506760,8040,8040,8040,8040,0
|
|
20240213,113900,25506760,8040,8040,8040,8040,0
|
|
20240213,113800,25506760,8040,8040,8040,8040,40
|
|
20240213,113700,25185160,8040,8050,8050,8040,45
|
|
20240213,113600,24823190,8070,8070,8070,8070,0
|
|
20240213,113500,24823190,8070,8070,8070,8070,0
|
|
20240213,113400,24823190,8070,8070,8070,8070,0
|
|
20240213,113300,24823190,8070,8070,8070,8070,0
|
|
20240213,113200,24823190,8070,8070,8070,8070,0
|
|
20240213,113100,24823190,8070,8070,8070,8070,0
|
|
20240213,113000,24823190,8070,8070,8070,8070,0
|
|
20240213,112900,24823190,8070,8070,8070,8070,2
|
|
20240213,112800,24807050,8070,8070,8070,8070,0
|
|
20240213,112700,24807050,8070,8070,8070,8070,0
|
|
20240213,112600,24807050,8070,8070,8070,8070,1
|
|
20240213,112500,24798980,8060,8060,8060,8060,1
|
|
20240213,112400,24790920,8060,8060,8060,8060,0
|
|
20240213,112300,24790920,8060,8060,8060,8060,2
|
|
20240213,112200,24774800,8060,8060,8060,8060,1
|
|
20240213,112100,24766740,8040,8040,8040,8040,0
|
|
20240213,112000,24766740,8040,8070,8110,8040,27
|
|
20240213,111900,24548730,8070,8070,8070,8070,3
|
|
20240213,111800,24524520,8060,8060,8060,8060,3
|
|
20240213,111700,24500340,8040,8040,8040,8040,0
|
|
20240213,111600,24500340,8040,8040,8040,8040,1
|
|
20240213,111500,24492300,8040,8060,8060,8040,45
|
|
20240213,111400,24130460,8050,8060,8110,8050,360
|
|
20240213,111300,21214510,8030,8030,8030,8030,0
|
|
20240213,111200,21214510,8030,8030,8030,8030,0
|
|
20240213,111100,21214510,8030,8030,8030,8030,0
|
|
20240213,111000,21214510,8030,8030,8030,8030,186
|
|
20240213,110900,19720930,8030,8050,8050,8030,120
|
|
20240213,110800,18755280,8050,8090,8110,8050,67
|
|
20240213,110700,18213180,8110,8110,8110,8110,0
|
|
20240213,110600,18213180,8110,8110,8110,8110,0
|
|
20240213,110500,18213180,8110,8110,8110,8110,0
|
|
20240213,110400,18213180,8110,8110,8110,8110,0
|
|
20240213,110300,18213180,8110,8110,8110,8110,0
|
|
20240213,110200,18213180,8110,8110,8110,8110,0
|
|
20240213,110100,18213180,8110,8110,8110,8110,0
|
|
20240213,110000,18213180,8110,8110,8110,8110,0
|
|
20240213,105900,18213180,8110,8110,8110,8110,0
|
|
20240213,105800,18213180,8110,8110,8110,8110,0
|
|
20240213,105700,18213180,8110,8110,8110,8110,0
|
|
20240213,105600,18213180,8110,8110,8110,8110,0
|
|
20240213,105500,18213180,8110,8090,8110,8070,55
|
|
20240213,105400,17767830,8090,8090,8090,8090,0
|
|
20240213,105300,17767830,8090,8090,8090,8090,1
|
|
20240213,105200,17759740,8070,8070,8070,8070,2
|
|
20240213,105100,17743600,8100,8060,8100,8050,35
|
|
20240213,105000,17461270,8050,8050,8050,8050,0
|
|
20240213,104900,17461270,8050,8050,8050,8050,0
|
|
20240213,104800,17461270,8050,8050,8050,8050,0
|
|
20240213,104700,17461270,8050,8050,8050,8050,3
|
|
20240213,104600,17437120,8040,8040,8040,8040,0
|
|
20240213,104500,17437120,8040,8040,8040,8040,0
|
|
20240213,104400,17437120,8040,8040,8040,8040,0
|
|
20240213,104300,17437120,8040,8040,8040,8040,0
|
|
20240213,104200,17437120,8040,8040,8040,8040,0
|
|
20240213,104100,17437120,8040,8040,8040,8040,0
|
|
20240213,104000,17437120,8040,8040,8040,8040,0
|
|
20240213,103900,17437120,8040,8040,8040,8040,0
|
|
20240213,103800,17437120,8040,8040,8040,8040,0
|
|
20240213,103700,17437120,8040,8040,8040,8040,0
|
|
20240213,103600,17437120,8040,8040,8040,8040,0
|
|
20240213,103500,17437120,8040,8040,8040,8040,0
|
|
20240213,103400,17437120,8040,8040,8040,8040,0
|
|
20240213,103300,17437120,8040,8040,8040,8040,1
|
|
20240213,103200,17429080,8040,8040,8040,8040,1
|
|
20240213,103100,17421040,8030,8030,8030,8030,0
|
|
20240213,103000,17421040,8030,8030,8030,8030,0
|
|
20240213,102900,17421040,8030,8030,8030,8030,0
|
|
20240213,102800,17421040,8030,8030,8030,8030,0
|
|
20240213,102700,17421040,8030,8030,8030,8030,0
|
|
20240213,102600,17421040,8030,8030,8030,8030,0
|
|
20240213,102500,17421040,8030,8030,8030,8030,0
|
|
20240213,102400,17421040,8030,8030,8030,8030,1
|
|
20240213,102300,17413010,8030,8030,8030,8030,2
|
|
20240213,102200,17396950,8020,8020,8020,8020,0
|
|
20240213,102100,17396950,8020,8020,8020,8020,0
|
|
20240213,102000,17396950,8020,8030,8030,8020,442
|
|
20240213,101900,13848210,8030,8030,8030,8030,0
|
|
20240213,101800,13848210,8030,8030,8030,8030,0
|
|
20240213,101700,13848210,8030,8030,8030,8030,0
|
|
20240213,101600,13848210,8030,8030,8030,8030,0
|
|
20240213,101500,13848210,8030,8030,8030,8030,0
|
|
20240213,101400,13848210,8030,8030,8030,8030,0
|
|
20240213,101300,13848210,8030,8030,8030,8030,0
|
|
20240213,101200,13848210,8030,8030,8030,8030,0
|
|
20240213,101100,13848210,8030,8030,8030,8030,0
|
|
20240213,101000,13848210,8030,8050,8050,8030,398
|
|
20240213,100900,10647390,8050,8050,8050,8050,36
|
|
20240213,100800,10357590,8070,8070,8070,8070,0
|
|
20240213,100700,10357590,8070,8070,8070,8070,0
|
|
20240213,100600,10357590,8070,8070,8070,8070,0
|
|
20240213,100500,10357590,8070,8070,8070,8070,0
|
|
20240213,100400,10357590,8070,8070,8070,8070,1
|
|
20240213,100300,10349520,8050,8050,8050,8050,0
|
|
20240213,100200,10349520,8050,8050,8050,8050,0
|
|
20240213,100100,10349520,8050,8050,8050,8050,0
|
|
20240213,100000,10349520,8050,8050,8050,8050,0
|
|
20240213,095900,10349520,8050,8050,8050,8050,0
|
|
20240213,095800,10349520,8050,8050,8050,8050,0
|
|
20240213,095700,10349520,8050,8050,8050,8050,0
|
|
20240213,095600,10349520,8050,8050,8050,8050,0
|
|
20240213,095500,10349520,8050,8050,8050,8050,0
|
|
20240213,095400,10349520,8050,8050,8050,8050,0
|
|
20240213,095300,10349520,8050,8050,8050,8050,0
|
|
20240213,095200,10349520,8050,8050,8050,8050,0
|
|
20240213,095100,10349520,8050,8050,8050,8050,0
|
|
20240213,095000,10349520,8050,8050,8050,8050,0
|
|
20240213,094900,10349520,8050,8050,8050,8050,0
|
|
20240213,094800,10349520,8050,8050,8050,8050,0
|
|
20240213,094700,10349520,8050,8050,8050,8050,0
|
|
20240213,094600,10349520,8050,8050,8050,8050,2
|
|
20240213,094500,10333420,8050,8050,8050,8050,6
|
|
20240213,094400,10285120,8050,8050,8050,8050,0
|
|
20240213,094300,10285120,8050,8050,8050,8050,0
|
|
20240213,094200,10285120,8050,8050,8050,8050,3
|
|
20240213,094100,10260970,8050,8050,8050,8050,0
|
|
20240213,094000,10260970,8050,8050,8050,8050,129
|
|
20240213,093900,9222520,8070,8070,8070,8070,0
|
|
20240213,093800,9222520,8070,8070,8070,8070,0
|
|
20240213,093700,9222520,8070,8070,8070,8070,0
|
|
20240213,093600,9222520,8070,8070,8070,8070,0
|
|
20240213,093500,9222520,8070,8070,8070,8070,0
|
|
20240213,093400,9222520,8070,8070,8070,8070,0
|
|
20240213,093300,9222520,8070,8070,8070,8070,0
|
|
20240213,093200,9222520,8070,8070,8070,8070,0
|
|
20240213,093100,9222520,8070,8070,8070,8070,0
|
|
20240213,093000,9222520,8070,8070,8070,8070,1
|
|
20240213,092900,9214450,8070,8070,8070,8070,0
|
|
20240213,092800,9214450,8070,8070,8070,8070,0
|
|
20240213,092700,9214450,8070,8070,8070,8070,0
|
|
20240213,092600,9214450,8070,8070,8070,8070,0
|
|
20240213,092500,9214450,8070,8070,8070,8070,0
|
|
20240213,092400,9214450,8070,8070,8070,8070,0
|
|
20240213,092300,9214450,8070,8070,8070,8070,1
|
|
20240213,092200,9206380,8050,8050,8050,8050,0
|
|
20240213,092100,9206380,8050,8050,8050,8050,0
|
|
20240213,092000,9206380,8050,8050,8050,8050,0
|
|
20240213,091900,9206380,8050,8050,8050,8050,0
|
|
20240213,091800,9206380,8050,8050,8050,8050,0
|
|
20240213,091700,9206380,8050,8050,8050,8050,0
|
|
20240213,091600,9206380,8050,8050,8050,8050,0
|
|
20240213,091500,9206380,8050,8050,8050,8050,0
|
|
20240213,091400,9206380,8050,8050,8050,8050,58
|
|
20240213,091300,8739480,8050,8060,8060,8030,486
|
|
20240213,091200,4827720,8080,8080,8080,8080,0
|
|
20240213,091100,4827720,8080,8080,8080,8080,0
|
|
20240213,091000,4827720,8080,8080,8080,8080,19
|
|
20240213,090900,4674200,8050,8050,8050,8050,0
|
|
20240213,090800,4674200,8050,8050,8050,8050,0
|
|
20240213,090700,4674200,8050,8050,8050,8050,0
|
|
20240213,090600,4674200,8050,8100,8100,8050,489
|
|
20240213,090500,720930,8110,8110,8110,8110,0
|
|
20240213,090400,720930,8110,8110,8110,8110,0
|
|
20240213,090300,720930,8110,8110,8110,8110,0
|
|
20240213,090200,720930,8110,8100,8110,8100,2
|
|
20240213,090100,704720,8100,8100,8100,8100,1
|
|
20240213,090000,696620,8100,8100,8120,8100,86
|