695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203200,60694390,6460,6460,6460,6460,65
|
|
20240214,203100,60694390,6460,6460,6460,6460,0
|
|
20240214,203000,60694390,6460,6460,6460,6460,0
|
|
20240214,202900,60694390,6460,6460,6460,6460,0
|
|
20240214,202800,60694390,6460,6460,6460,6460,0
|
|
20240214,202700,60694390,6460,6460,6460,6460,0
|
|
20240214,202600,60694390,6460,6460,6460,6460,0
|
|
20240214,202500,60694390,6460,6460,6460,6460,0
|
|
20240214,202400,60694390,6460,6460,6460,6460,0
|
|
20240214,202300,60694390,6460,6460,6460,6460,0
|
|
20240214,202200,60694390,6460,6460,6460,6460,0
|
|
20240214,202100,60694390,6460,6460,6460,6460,0
|
|
20240214,202000,60694390,6460,6460,6460,6460,0
|
|
20240214,201900,60694390,6460,6460,6460,6460,0
|
|
20240214,201800,60694390,6460,6460,6460,6460,0
|
|
20240214,201700,60694390,6460,6460,6460,6460,0
|
|
20240214,201600,60694390,6460,6460,6460,6460,0
|
|
20240214,201500,60694390,6460,6460,6460,6460,0
|
|
20240214,201400,60694390,6460,6460,6460,6460,0
|
|
20240214,201300,60694390,6460,6460,6460,6460,0
|
|
20240214,201200,60694390,6460,6460,6460,6460,0
|
|
20240214,201100,60694390,6460,6460,6460,6460,0
|
|
20240214,201000,60694390,6460,6460,6460,6460,0
|
|
20240214,200900,60694390,6460,6460,6460,6460,0
|
|
20240214,200800,60694390,6460,6460,6460,6460,0
|
|
20240214,200700,60694390,6460,6460,6460,6460,0
|
|
20240214,200600,60694390,6460,6460,6460,6460,0
|
|
20240214,200500,60694390,6460,6460,6460,6460,0
|
|
20240214,200400,60694390,6460,6460,6460,6460,0
|
|
20240214,200300,60694390,6460,6460,6460,6460,0
|
|
20240214,200200,60694390,6460,6460,6460,6460,65
|
|
20240214,200100,60694390,6460,6460,6460,6460,0
|
|
20240214,200000,60694390,6460,6460,6460,6460,0
|
|
20240214,195900,60694390,6460,6460,6460,6460,0
|
|
20240214,195800,60694390,6460,6460,6460,6460,0
|
|
20240214,195700,60694390,6460,6460,6460,6460,0
|
|
20240214,195600,60694390,6460,6460,6460,6460,0
|
|
20240214,195500,60694390,6460,6460,6460,6460,0
|
|
20240214,195400,60694390,6460,6460,6460,6460,0
|
|
20240214,195300,60694390,6460,6460,6460,6460,0
|
|
20240214,195200,60694390,6460,6460,6460,6460,0
|
|
20240214,195100,60694390,6460,6460,6460,6460,0
|
|
20240214,195000,60694390,6460,6460,6460,6460,0
|
|
20240214,194900,60694390,6460,6460,6460,6460,0
|
|
20240214,194800,60694390,6460,6460,6460,6460,0
|
|
20240214,194700,60694390,6460,6460,6460,6460,0
|
|
20240214,194600,60694390,6460,6460,6460,6460,0
|
|
20240214,194500,60694390,6460,6460,6460,6460,0
|
|
20240214,194400,60694390,6460,6460,6460,6460,0
|
|
20240214,194300,60694390,6460,6460,6460,6460,0
|
|
20240214,194200,60694390,6460,6460,6460,6460,0
|
|
20240214,194100,60694390,6460,6460,6460,6460,0
|
|
20240214,194000,60694390,6460,6460,6460,6460,0
|
|
20240214,193900,60694390,6460,6460,6460,6460,0
|
|
20240214,193800,60694390,6460,6460,6460,6460,0
|
|
20240214,193700,60694390,6460,6460,6460,6460,0
|
|
20240214,193600,60694390,6460,6460,6460,6460,0
|
|
20240214,193500,60694390,6460,6460,6460,6460,0
|
|
20240214,193400,60694390,6460,6460,6460,6460,0
|
|
20240214,193300,60694390,6460,6460,6460,6460,0
|
|
20240214,193200,60694390,6460,6460,6460,6460,65
|
|
20240214,193100,60694390,6460,6460,6460,6460,0
|
|
20240214,193000,60694390,6460,6460,6460,6460,0
|
|
20240214,192900,60694390,6460,6460,6460,6460,0
|
|
20240214,192800,60694390,6460,6460,6460,6460,0
|
|
20240214,192700,60694390,6460,6460,6460,6460,0
|
|
20240214,192600,60694390,6460,6460,6460,6460,0
|
|
20240214,192500,60694390,6460,6460,6460,6460,0
|
|
20240214,192400,60694390,6460,6460,6460,6460,0
|
|
20240214,192300,60694390,6460,6460,6460,6460,0
|
|
20240214,192200,60694390,6460,6460,6460,6460,0
|
|
20240214,192100,60694390,6460,6460,6460,6460,0
|
|
20240214,192000,60694390,6460,6460,6460,6460,0
|
|
20240214,191900,60694390,6460,6460,6460,6460,0
|
|
20240214,191800,60694390,6460,6460,6460,6460,0
|
|
20240214,191700,60694390,6460,6460,6460,6460,0
|
|
20240214,191600,60694390,6460,6460,6460,6460,0
|
|
20240214,191500,60694390,6460,6460,6460,6460,0
|
|
20240214,191400,60694390,6460,6460,6460,6460,0
|
|
20240214,191300,60694390,6460,6460,6460,6460,0
|
|
20240214,191200,60694390,6460,6460,6460,6460,0
|
|
20240214,191100,60694390,6460,6460,6460,6460,0
|
|
20240214,191000,60694390,6460,6460,6460,6460,0
|
|
20240214,190900,60694390,6460,6460,6460,6460,0
|
|
20240214,190800,60694390,6460,6460,6460,6460,0
|
|
20240214,190700,60694390,6460,6460,6460,6460,0
|
|
20240214,190600,60694390,6460,6460,6460,6460,0
|
|
20240214,190500,60694390,6460,6460,6460,6460,0
|
|
20240214,190400,60694390,6460,6460,6460,6460,0
|
|
20240214,190300,60694390,6460,6460,6460,6460,0
|
|
20240214,190200,60694390,6460,6460,6460,6460,65
|
|
20240214,190100,60694390,6460,6460,6460,6460,0
|
|
20240214,190000,60694390,6460,6460,6460,6460,0
|
|
20240214,185900,60694390,6460,6460,6460,6460,0
|
|
20240214,185800,60694390,6460,6460,6460,6460,0
|
|
20240214,185700,60694390,6460,6460,6460,6460,0
|
|
20240214,185600,60694390,6460,6460,6460,6460,0
|
|
20240214,185500,60694390,6460,6460,6460,6460,0
|
|
20240214,185400,60694390,6460,6460,6460,6460,0
|
|
20240214,185300,60694390,6460,6460,6460,6460,0
|
|
20240214,185200,60694390,6460,6460,6460,6460,0
|
|
20240214,185100,60694390,6460,6460,6460,6460,0
|
|
20240214,185000,60694390,6460,6460,6460,6460,0
|
|
20240214,184900,60694390,6460,6460,6460,6460,0
|
|
20240214,184800,60694390,6460,6460,6460,6460,0
|
|
20240214,184700,60694390,6460,6460,6460,6460,0
|
|
20240214,184600,60694390,6460,6460,6460,6460,0
|
|
20240214,184500,60694390,6460,6460,6460,6460,0
|
|
20240214,184400,60694390,6460,6460,6460,6460,0
|
|
20240214,184300,60694390,6460,6460,6460,6460,0
|
|
20240214,184200,60694390,6460,6460,6460,6460,0
|
|
20240214,184100,60694390,6460,6460,6460,6460,0
|
|
20240214,184000,60694390,6460,6460,6460,6460,0
|
|
20240214,183900,60694390,6460,6460,6460,6460,0
|
|
20240214,183800,60694390,6460,6460,6460,6460,0
|
|
20240214,183700,60694390,6460,6460,6460,6460,0
|
|
20240214,183600,60694390,6460,6460,6460,6460,0
|
|
20240214,183500,60694390,6460,6460,6460,6460,0
|
|
20240214,183400,60694390,6460,6460,6460,6460,0
|
|
20240214,183300,60694390,6460,6460,6460,6460,0
|
|
20240214,183200,60694390,6460,6460,6460,6460,65
|
|
20240214,183100,60694390,6460,6460,6460,6460,0
|
|
20240214,183000,60694390,6460,6460,6460,6460,0
|
|
20240214,182900,60694390,6460,6460,6460,6460,0
|
|
20240214,182800,60694390,6460,6460,6460,6460,0
|
|
20240214,182700,60694390,6460,6460,6460,6460,0
|
|
20240214,182600,60694390,6460,6460,6460,6460,0
|
|
20240214,182500,60694390,6460,6460,6460,6460,0
|
|
20240214,182400,60694390,6460,6460,6460,6460,0
|
|
20240214,182300,60694390,6460,6460,6460,6460,0
|
|
20240214,182200,60694390,6460,6460,6460,6460,0
|
|
20240214,182100,60694390,6460,6460,6460,6460,0
|
|
20240214,182000,60694390,6460,6460,6460,6460,0
|
|
20240214,181900,60694390,6460,6460,6460,6460,0
|
|
20240214,181800,60694390,6460,6460,6460,6460,0
|
|
20240214,181700,60694390,6460,6460,6460,6460,0
|
|
20240214,181600,60694390,6460,6460,6460,6460,0
|
|
20240214,181500,60694390,6460,6460,6460,6460,0
|
|
20240214,181400,60694390,6460,6460,6460,6460,0
|
|
20240214,181300,60694390,6460,6460,6460,6460,0
|
|
20240214,181200,60694390,6460,6460,6460,6460,0
|
|
20240214,181100,60694390,6460,6460,6460,6460,0
|
|
20240214,181000,60694390,6460,6460,6460,6460,0
|
|
20240214,180900,60694390,6460,6460,6460,6460,0
|
|
20240214,180800,60694390,6460,6460,6460,6460,0
|
|
20240214,180700,60694390,6460,6460,6460,6460,0
|
|
20240214,180600,60694390,6460,6460,6460,6460,0
|
|
20240214,180500,60694390,6460,6460,6460,6460,0
|
|
20240214,180400,60694390,6460,6460,6460,6460,0
|
|
20240214,180300,60694390,6460,6460,6460,6460,0
|
|
20240214,180200,60694390,6460,6460,6460,6460,65
|
|
20240214,180100,60694390,6460,6460,6460,6460,0
|
|
20240214,180000,60694390,6460,6460,6460,6460,0
|
|
20240214,175900,60694390,6460,6460,6460,6460,0
|
|
20240214,175800,60694390,6460,6460,6460,6460,0
|
|
20240214,175700,60694390,6460,6460,6460,6460,0
|
|
20240214,175600,60694390,6460,6460,6460,6460,0
|
|
20240214,175500,60694390,6460,6460,6460,6460,0
|
|
20240214,175400,60694390,6460,6460,6460,6460,0
|
|
20240214,175300,60694390,6460,6460,6460,6460,0
|
|
20240214,175200,60694390,6460,6460,6460,6460,0
|
|
20240214,175100,60694390,6460,6460,6460,6460,0
|
|
20240214,175000,60694390,6460,6460,6460,6460,0
|
|
20240214,174900,60694390,6460,6460,6460,6460,0
|
|
20240214,174800,60694390,6460,6460,6460,6460,0
|
|
20240214,174700,60694390,6460,6460,6460,6460,0
|
|
20240214,174600,60694390,6460,6460,6460,6460,0
|
|
20240214,174500,60694390,6460,6460,6460,6460,0
|
|
20240214,174400,60694390,6460,6460,6460,6460,0
|
|
20240214,174300,60694390,6460,6460,6460,6460,0
|
|
20240214,174200,60694390,6460,6460,6460,6460,0
|
|
20240214,174100,60694390,6460,6460,6460,6460,0
|
|
20240214,174000,60694390,6460,6460,6460,6460,0
|
|
20240214,173900,60694390,6460,6460,6460,6460,0
|
|
20240214,173800,60694390,6460,6460,6460,6460,0
|
|
20240214,173700,60694390,6460,6460,6460,6460,0
|
|
20240214,173600,60694390,6460,6460,6460,6460,0
|
|
20240214,173500,60694390,6460,6460,6460,6460,0
|
|
20240214,173400,60694390,6460,6460,6460,6460,0
|
|
20240214,173300,60694390,6460,6460,6460,6460,0
|
|
20240214,173200,60694390,6460,6460,6460,6460,65
|
|
20240214,173100,60694390,6460,6460,6460,6460,0
|
|
20240214,173000,60694390,6460,6460,6460,6460,0
|
|
20240214,172900,60694390,6460,6460,6460,6460,0
|
|
20240214,172800,60694390,6460,6460,6460,6460,0
|
|
20240214,172700,60694390,6460,6460,6460,6460,0
|
|
20240214,172600,60694390,6460,6460,6460,6460,0
|
|
20240214,172500,60694390,6460,6460,6460,6460,0
|
|
20240214,172400,60694390,6460,6460,6460,6460,0
|
|
20240214,172300,60694390,6460,6460,6460,6460,0
|
|
20240214,172200,60694390,6460,6460,6460,6460,0
|
|
20240214,172100,60694390,6460,6460,6460,6460,0
|
|
20240214,172000,60694390,6460,6460,6460,6460,0
|
|
20240214,171900,60694390,6460,6460,6460,6460,0
|
|
20240214,171800,60694390,6460,6460,6460,6460,0
|
|
20240214,171700,60694390,6460,6460,6460,6460,0
|
|
20240214,171600,60694390,6460,6460,6460,6460,0
|
|
20240214,171500,60694390,6460,6460,6460,6460,0
|
|
20240214,171400,60694390,6460,6460,6460,6460,0
|
|
20240214,171300,60694390,6460,6460,6460,6460,0
|
|
20240214,171200,60694390,6460,6460,6460,6460,0
|
|
20240214,171100,60694390,6460,6460,6460,6460,0
|
|
20240214,171000,60694390,6460,6460,6460,6460,0
|
|
20240214,170900,60694390,6460,6460,6460,6460,0
|
|
20240214,170800,60694390,6460,6460,6460,6460,0
|
|
20240214,170700,60694390,6460,6460,6460,6460,0
|
|
20240214,170600,60694390,6460,6460,6460,6460,0
|
|
20240214,170500,60694390,6460,6460,6460,6460,0
|
|
20240214,170400,60694390,6460,6460,6460,6460,0
|
|
20240214,170300,60694390,6460,6460,6460,6460,0
|
|
20240214,170200,60694390,6460,6460,6460,6460,65
|
|
20240214,170100,60694390,6460,6460,6460,6460,0
|
|
20240214,170000,60694390,6460,6460,6460,6460,0
|
|
20240214,165900,60694390,6460,6460,6460,6460,0
|
|
20240214,165800,60694390,6460,6460,6460,6460,0
|
|
20240214,165700,60694390,6460,6460,6460,6460,0
|
|
20240214,165600,60694390,6460,6460,6460,6460,0
|
|
20240214,165500,60694390,6460,6460,6460,6460,0
|
|
20240214,165400,60694390,6460,6460,6460,6460,0
|
|
20240214,165300,60694390,6460,6460,6460,6460,0
|
|
20240214,165200,60694390,6460,6460,6460,6460,0
|
|
20240214,165100,60694390,6460,6460,6460,6460,0
|
|
20240214,165000,60694390,6460,6460,6460,6460,0
|
|
20240214,164900,60694390,6460,6460,6460,6460,0
|
|
20240214,164800,60694390,6460,6460,6460,6460,0
|
|
20240214,164700,60694390,6460,6460,6460,6460,0
|
|
20240214,164600,60694390,6460,6460,6460,6460,0
|
|
20240214,164500,60694390,6460,6460,6460,6460,0
|
|
20240214,164400,60694390,6460,6460,6460,6460,0
|
|
20240214,164300,60694390,6460,6460,6460,6460,0
|
|
20240214,164200,60694390,6460,6460,6460,6460,0
|
|
20240214,164100,60694390,6460,6460,6460,6460,0
|
|
20240214,164000,60694390,6460,6460,6460,6460,0
|
|
20240214,163900,60694390,6460,6460,6460,6460,0
|
|
20240214,163800,60694390,6460,6460,6460,6460,0
|
|
20240214,163700,60694390,6460,6460,6460,6460,0
|
|
20240214,163600,60694390,6460,6460,6460,6460,0
|
|
20240214,163500,60694390,6460,6460,6460,6460,0
|
|
20240214,163400,60694390,6460,6460,6460,6460,0
|
|
20240214,163300,60694390,6460,6460,6460,6460,0
|
|
20240214,163200,60694390,6460,6460,6460,6460,65
|
|
20240214,163100,60694390,6460,6460,6460,6460,0
|
|
20240214,163000,60694390,6460,6460,6460,6460,0
|
|
20240214,162900,60694390,6460,6460,6460,6460,0
|
|
20240214,162800,60694390,6460,6460,6460,6460,0
|
|
20240214,162700,60694390,6460,6460,6460,6460,0
|
|
20240214,162600,60694390,6460,6460,6460,6460,0
|
|
20240214,162500,60694390,6460,6460,6460,6460,0
|
|
20240214,162400,60694390,6460,6460,6460,6460,0
|
|
20240214,162300,60694390,6460,6460,6460,6460,0
|
|
20240214,162200,60694390,6460,6460,6460,6460,0
|
|
20240214,162100,60694390,6460,6460,6460,6460,0
|
|
20240214,162000,60694390,6460,6460,6460,6460,0
|
|
20240214,161900,60694390,6460,6460,6460,6460,0
|
|
20240214,161800,60694390,6460,6460,6460,6460,0
|
|
20240214,161700,60694390,6460,6460,6460,6460,0
|
|
20240214,161600,60694390,6460,6460,6460,6460,0
|
|
20240214,161500,60694390,6460,6460,6460,6460,0
|
|
20240214,161400,60694390,6460,6460,6460,6460,0
|
|
20240214,161300,60694390,6460,6460,6460,6460,0
|
|
20240214,161200,60694390,6460,6460,6460,6460,0
|
|
20240214,161100,60694390,6460,6460,6460,6460,0
|
|
20240214,161000,60694390,6460,6460,6460,6460,0
|
|
20240214,160900,60694390,6460,6460,6460,6460,0
|
|
20240214,160800,60694390,6460,6460,6460,6460,0
|
|
20240214,160700,60694390,6460,6460,6460,6460,0
|
|
20240214,160600,60694390,6460,6460,6460,6460,0
|
|
20240214,160500,60694390,6460,6460,6460,6460,0
|
|
20240214,160400,60694390,6460,6460,6460,6460,0
|
|
20240214,160300,60694390,6460,6460,6460,6460,0
|
|
20240214,160200,60694390,6460,6460,6460,6460,65
|
|
20240214,160100,60694390,6460,6460,6460,6460,0
|
|
20240214,160000,60694390,6460,6460,6460,6460,0
|
|
20240214,155900,60694390,6460,6460,6460,6460,0
|
|
20240214,155800,60694390,6460,6460,6460,6460,0
|
|
20240214,155700,60694390,6460,6460,6460,6460,0
|
|
20240214,155600,60694390,6460,6460,6460,6460,0
|
|
20240214,155500,60694390,6460,6460,6460,6460,0
|
|
20240214,155400,60694390,6460,6460,6460,6460,0
|
|
20240214,155300,60694390,6460,6460,6460,6460,0
|
|
20240214,155200,60694390,6460,6460,6460,6460,0
|
|
20240214,155100,60694390,6460,6460,6460,6460,0
|
|
20240214,155000,60694390,6460,6460,6460,6460,0
|
|
20240214,154900,60694390,6460,6460,6460,6460,0
|
|
20240214,154800,60694390,6460,6460,6460,6460,0
|
|
20240214,154700,60694390,6460,6460,6460,6460,0
|
|
20240214,154600,60694390,6460,6460,6460,6460,0
|
|
20240214,154500,60694390,6460,6460,6460,6460,0
|
|
20240214,154400,60694390,6460,6460,6460,6460,0
|
|
20240214,154300,60694390,6460,6460,6460,6460,0
|
|
20240214,154200,60694390,6460,6460,6460,6460,0
|
|
20240214,154100,60694390,6460,6460,6460,6460,0
|
|
20240214,154000,60694390,6460,6460,6460,6460,0
|
|
20240214,153900,60694390,6460,6460,6460,6460,0
|
|
20240214,153800,60694390,6460,6460,6460,6460,0
|
|
20240214,153700,60694390,6460,6460,6460,6460,0
|
|
20240214,153600,60694390,6460,6460,6460,6460,0
|
|
20240214,153500,60694390,6460,6460,6460,6460,0
|
|
20240214,153400,60694390,6460,6460,6460,6460,0
|
|
20240214,153300,60694390,6460,6460,6460,6460,0
|
|
20240214,153200,60694390,6460,6460,6460,6460,65
|
|
20240214,153100,60694390,6460,6460,6460,6460,0
|
|
20240214,153000,60694390,6460,6460,6460,6460,65
|
|
20240214,152900,60274490,6470,6470,6470,6470,0
|
|
20240214,152800,60274490,6470,6470,6470,6470,0
|
|
20240214,152700,60274490,6470,6470,6470,6470,0
|
|
20240214,152600,60274490,6470,6470,6470,6470,0
|
|
20240214,152500,60274490,6470,6470,6470,6470,0
|
|
20240214,152400,60274490,6470,6470,6470,6470,0
|
|
20240214,152300,60274490,6470,6470,6470,6470,0
|
|
20240214,152200,60274490,6470,6470,6470,6470,0
|
|
20240214,152100,60274490,6470,6470,6470,6470,0
|
|
20240214,152000,60274490,6470,6470,6470,6470,0
|
|
20240214,151900,60274490,6470,6470,6470,6470,0
|
|
20240214,151800,60274490,6470,6470,6470,6470,0
|
|
20240214,151700,60274490,6470,6470,6470,6470,0
|
|
20240214,151600,60274490,6470,6470,6470,6470,1
|
|
20240214,151500,60268020,6470,6470,6470,6470,0
|
|
20240214,151400,60268020,6470,6470,6470,6470,0
|
|
20240214,151300,60268020,6470,6470,6470,6470,0
|
|
20240214,151200,60268020,6470,6470,6470,6470,0
|
|
20240214,151100,60268020,6470,6470,6470,6470,6
|
|
20240214,151000,60229200,6470,6470,6470,6470,0
|
|
20240214,150900,60229200,6470,6470,6470,6470,0
|
|
20240214,150800,60229200,6470,6470,6470,6470,0
|
|
20240214,150700,60229200,6470,6470,6470,6470,0
|
|
20240214,150600,60229200,6470,6470,6470,6470,0
|
|
20240214,150500,60229200,6470,6470,6470,6470,0
|
|
20240214,150400,60229200,6470,6470,6470,6470,0
|
|
20240214,150300,60229200,6470,6470,6470,6470,0
|
|
20240214,150200,60229200,6470,6470,6470,6470,0
|
|
20240214,150100,60229200,6470,6470,6470,6470,0
|
|
20240214,150000,60229200,6470,6470,6470,6470,0
|
|
20240214,145900,60229200,6470,6470,6470,6470,0
|
|
20240214,145800,60229200,6470,6470,6470,6470,0
|
|
20240214,145700,60229200,6470,6470,6470,6470,0
|
|
20240214,145600,60229200,6470,6470,6470,6470,0
|
|
20240214,145500,60229200,6470,6470,6470,6470,1
|
|
20240214,145400,60222730,6470,6470,6470,6470,0
|
|
20240214,145300,60222730,6470,6470,6470,6470,0
|
|
20240214,145200,60222730,6470,6470,6470,6470,0
|
|
20240214,145100,60222730,6470,6470,6470,6470,0
|
|
20240214,145000,60222730,6470,6460,6470,6460,500
|
|
20240214,144900,56990680,6460,6460,6460,6460,0
|
|
20240214,144800,56990680,6460,6460,6460,6460,0
|
|
20240214,144700,56990680,6460,6460,6460,6460,0
|
|
20240214,144600,56990680,6460,6460,6460,6460,0
|
|
20240214,144500,56990680,6460,6460,6460,6460,0
|
|
20240214,144400,56990680,6460,6460,6460,6460,0
|
|
20240214,144300,56990680,6460,6460,6460,6460,0
|
|
20240214,144200,56990680,6460,6460,6460,6460,0
|
|
20240214,144100,56990680,6460,6460,6460,6460,0
|
|
20240214,144000,56990680,6460,6460,6460,6460,0
|
|
20240214,143900,56990680,6460,6460,6460,6460,0
|
|
20240214,143800,56990680,6460,6460,6460,6460,0
|
|
20240214,143700,56990680,6460,6460,6460,6460,0
|
|
20240214,143600,56990680,6460,6460,6460,6460,0
|
|
20240214,143500,56990680,6460,6460,6460,6460,0
|
|
20240214,143400,56990680,6460,6460,6460,6460,0
|
|
20240214,143300,56990680,6460,6460,6460,6460,0
|
|
20240214,143200,56990680,6460,6460,6460,6460,0
|
|
20240214,143100,56990680,6460,6460,6460,6460,0
|
|
20240214,143000,56990680,6460,6460,6460,6460,0
|
|
20240214,142900,56990680,6460,6460,6460,6460,0
|
|
20240214,142800,56990680,6460,6460,6460,6460,0
|
|
20240214,142700,56990680,6460,6460,6460,6460,0
|
|
20240214,142600,56990680,6460,6460,6460,6460,1
|
|
20240214,142500,56984220,6450,6450,6450,6450,7
|
|
20240214,142400,56939070,6450,6450,6450,6450,0
|
|
20240214,142300,56939070,6450,6450,6450,6450,0
|
|
20240214,142200,56939070,6450,6450,6450,6450,0
|
|
20240214,142100,56939070,6450,6450,6450,6450,0
|
|
20240214,142000,56939070,6450,6450,6450,6450,0
|
|
20240214,141900,56939070,6450,6440,6450,6440,150
|
|
20240214,141800,55973040,6450,6450,6450,6450,0
|
|
20240214,141700,55973040,6450,6450,6450,6450,105
|
|
20240214,141600,55295790,6450,6450,6450,6450,21
|
|
20240214,141500,55160340,6450,6450,6450,6450,3
|
|
20240214,141400,55140990,6450,6450,6450,6450,26
|
|
20240214,141300,54973290,6440,6440,6440,6440,22
|
|
20240214,141200,54831610,6440,6440,6440,6440,0
|
|
20240214,141100,54831610,6440,6440,6440,6440,0
|
|
20240214,141000,54831610,6440,6440,6440,6440,0
|
|
20240214,140900,54831610,6440,6440,6440,6440,0
|
|
20240214,140800,54831610,6440,6440,6440,6440,1
|
|
20240214,140700,54825170,6400,6400,6400,6400,0
|
|
20240214,140600,54825170,6400,6400,6400,6400,0
|
|
20240214,140500,54825170,6400,6420,6420,6400,601
|
|
20240214,140400,50978280,6440,6440,6440,6440,0
|
|
20240214,140300,50978280,6440,6440,6440,6440,0
|
|
20240214,140200,50978280,6440,6440,6440,6440,1
|
|
20240214,140100,50971840,6410,6410,6410,6410,0
|
|
20240214,140000,50971840,6410,6410,6410,6410,0
|
|
20240214,135900,50971840,6410,6410,6410,6410,0
|
|
20240214,135800,50971840,6410,6410,6410,6410,0
|
|
20240214,135700,50971840,6410,6410,6410,6410,0
|
|
20240214,135600,50971840,6410,6410,6410,6410,0
|
|
20240214,135500,50971840,6410,6410,6410,6410,0
|
|
20240214,135400,50971840,6410,6410,6410,6410,0
|
|
20240214,135300,50971840,6410,6410,6410,6410,0
|
|
20240214,135200,50971840,6410,6410,6410,6410,0
|
|
20240214,135100,50971840,6410,6410,6410,6410,0
|
|
20240214,135000,50971840,6410,6410,6410,6410,0
|
|
20240214,134900,50971840,6410,6410,6410,6410,0
|
|
20240214,134800,50971840,6410,6410,6410,6410,0
|
|
20240214,134700,50971840,6410,6410,6410,6410,0
|
|
20240214,134600,50971840,6410,6410,6410,6410,0
|
|
20240214,134500,50971840,6410,6410,6410,6410,0
|
|
20240214,134400,50971840,6410,6410,6410,6410,0
|
|
20240214,134300,50971840,6410,6410,6410,6410,0
|
|
20240214,134200,50971840,6410,6410,6410,6410,0
|
|
20240214,134100,50971840,6410,6410,6410,6410,26
|
|
20240214,134000,50805180,6410,6410,6410,6410,0
|
|
20240214,133900,50805180,6410,6410,6410,6410,1
|
|
20240214,133800,50798770,6410,6410,6410,6410,0
|
|
20240214,133700,50798770,6410,6410,6410,6410,0
|
|
20240214,133600,50798770,6410,6410,6410,6410,1
|
|
20240214,133500,50792360,6410,6410,6410,6410,1
|
|
20240214,133400,50785950,6410,6410,6410,6410,9
|
|
20240214,133300,50728260,6410,6410,6410,6410,214
|
|
20240214,133200,49356520,6410,6410,6410,6410,0
|
|
20240214,133100,49356520,6410,6410,6410,6410,0
|
|
20240214,133000,49356520,6410,6410,6410,6410,0
|
|
20240214,132900,49356520,6410,6410,6410,6410,0
|
|
20240214,132800,49356520,6410,6410,6410,6410,0
|
|
20240214,132700,49356520,6410,6410,6410,6410,0
|
|
20240214,132600,49356520,6410,6410,6410,6410,0
|
|
20240214,132500,49356520,6410,6410,6410,6410,0
|
|
20240214,132400,49356520,6410,6420,6420,6410,100
|
|
20240214,132300,48715500,6420,6420,6420,6420,0
|
|
20240214,132200,48715500,6420,6420,6420,6420,0
|
|
20240214,132100,48715500,6420,6420,6420,6420,0
|
|
20240214,132000,48715500,6420,6420,6420,6420,0
|
|
20240214,131900,48715500,6420,6430,6430,6420,500
|
|
20240214,131800,45503510,6450,6450,6450,6450,0
|
|
20240214,131700,45503510,6450,6450,6450,6450,0
|
|
20240214,131600,45503510,6450,6450,6450,6450,0
|
|
20240214,131500,45503510,6450,6450,6450,6450,150
|
|
20240214,131400,44536010,6450,6450,6450,6450,0
|
|
20240214,131300,44536010,6450,6450,6450,6450,0
|
|
20240214,131200,44536010,6450,6450,6450,6450,0
|
|
20240214,131100,44536010,6450,6450,6450,6450,0
|
|
20240214,131000,44536010,6450,6450,6450,6450,0
|
|
20240214,130900,44536010,6450,6450,6450,6450,0
|
|
20240214,130800,44536010,6450,6450,6450,6450,0
|
|
20240214,130700,44536010,6450,6450,6450,6450,0
|
|
20240214,130600,44536010,6450,6450,6450,6450,0
|
|
20240214,130500,44536010,6450,6450,6450,6450,0
|
|
20240214,130400,44536010,6450,6450,6450,6450,0
|
|
20240214,130300,44536010,6450,6450,6450,6450,0
|
|
20240214,130200,44536010,6450,6450,6450,6450,0
|
|
20240214,130100,44536010,6450,6450,6450,6450,0
|
|
20240214,130000,44536010,6450,6450,6450,6450,0
|
|
20240214,125900,44536010,6450,6450,6450,6450,0
|
|
20240214,125800,44536010,6450,6450,6450,6450,0
|
|
20240214,125700,44536010,6450,6450,6450,6450,0
|
|
20240214,125600,44536010,6450,6450,6450,6450,0
|
|
20240214,125500,44536010,6450,6450,6450,6450,0
|
|
20240214,125400,44536010,6450,6450,6450,6450,0
|
|
20240214,125300,44536010,6450,6450,6450,6450,0
|
|
20240214,125200,44536010,6450,6450,6450,6450,0
|
|
20240214,125100,44536010,6450,6450,6450,6450,0
|
|
20240214,125000,44536010,6450,6450,6450,6450,0
|
|
20240214,124900,44536010,6450,6450,6450,6450,1
|
|
20240214,124800,44529560,6430,6430,6430,6430,119
|
|
20240214,124700,43764390,6440,6440,6440,6440,0
|
|
20240214,124600,43764390,6440,6440,6440,6440,0
|
|
20240214,124500,43764390,6440,6440,6440,6440,0
|
|
20240214,124400,43764390,6440,6440,6440,6440,348
|
|
20240214,124300,41523270,6450,6450,6450,6450,0
|
|
20240214,124200,41523270,6450,6450,6450,6450,0
|
|
20240214,124100,41523270,6450,6450,6450,6450,0
|
|
20240214,124000,41523270,6450,6450,6450,6450,0
|
|
20240214,123900,41523270,6450,6450,6450,6450,0
|
|
20240214,123800,41523270,6450,6450,6450,6450,0
|
|
20240214,123700,41523270,6450,6450,6450,6450,0
|
|
20240214,123600,41523270,6450,6450,6450,6450,0
|
|
20240214,123500,41523270,6450,6450,6450,6450,1
|
|
20240214,123400,41516820,6450,6450,6450,6450,0
|
|
20240214,123300,41516820,6450,6450,6450,6450,2
|
|
20240214,123200,41503920,6450,6450,6450,6450,0
|
|
20240214,123100,41503920,6450,6450,6450,6450,0
|
|
20240214,123000,41503920,6450,6450,6450,6450,0
|
|
20240214,122900,41503920,6450,6450,6450,6450,0
|
|
20240214,122800,41503920,6450,6450,6450,6450,0
|
|
20240214,122700,41503920,6450,6450,6450,6450,0
|
|
20240214,122600,41503920,6450,6450,6450,6450,0
|
|
20240214,122500,41503920,6450,6450,6450,6450,0
|
|
20240214,122400,41503920,6450,6450,6450,6450,0
|
|
20240214,122300,41503920,6450,6450,6450,6450,0
|
|
20240214,122200,41503920,6450,6450,6450,6450,0
|
|
20240214,122100,41503920,6450,6450,6450,6450,286
|
|
20240214,122000,39659220,6460,6460,6460,6460,0
|
|
20240214,121900,39659220,6460,6460,6460,6460,0
|
|
20240214,121800,39659220,6460,6460,6460,6460,0
|
|
20240214,121700,39659220,6460,6460,6460,6460,0
|
|
20240214,121600,39659220,6460,6460,6460,6460,0
|
|
20240214,121500,39659220,6460,6460,6460,6460,0
|
|
20240214,121400,39659220,6460,6460,6460,6460,0
|
|
20240214,121300,39659220,6460,6460,6460,6460,0
|
|
20240214,121200,39659220,6460,6460,6460,6460,0
|
|
20240214,121100,39659220,6460,6460,6460,6460,0
|
|
20240214,121000,39659220,6460,6460,6460,6460,1
|
|
20240214,120900,39652760,6450,6450,6450,6450,0
|
|
20240214,120800,39652760,6450,6450,6450,6450,49
|
|
20240214,120700,39336710,6460,6460,6460,6460,0
|
|
20240214,120600,39336710,6460,6460,6460,6460,0
|
|
20240214,120500,39336710,6460,6460,6460,6460,0
|
|
20240214,120400,39336710,6460,6460,6460,6460,0
|
|
20240214,120300,39336710,6460,6460,6460,6460,0
|
|
20240214,120200,39336710,6460,6460,6460,6460,0
|
|
20240214,120100,39336710,6460,6460,6460,6460,0
|
|
20240214,120000,39336710,6460,6460,6460,6460,0
|
|
20240214,115900,39336710,6460,6460,6460,6460,0
|
|
20240214,115800,39336710,6460,6460,6460,6460,1
|
|
20240214,115700,39330250,6460,6460,6460,6460,0
|
|
20240214,115600,39330250,6460,6460,6460,6460,0
|
|
20240214,115500,39330250,6460,6460,6460,6460,0
|
|
20240214,115400,39330250,6460,6460,6460,6460,0
|
|
20240214,115300,39330250,6460,6460,6460,6460,0
|
|
20240214,115200,39330250,6460,6460,6460,6460,467
|
|
20240214,115100,36313430,6460,6460,6460,6460,3
|
|
20240214,115000,36294050,6460,6460,6460,6460,0
|
|
20240214,114900,36294050,6460,6460,6460,6460,0
|
|
20240214,114800,36294050,6460,6460,6460,6460,100
|
|
20240214,114700,35648050,6460,6460,6460,6460,0
|
|
20240214,114600,35648050,6460,6460,6460,6460,0
|
|
20240214,114500,35648050,6460,6460,6460,6460,0
|
|
20240214,114400,35648050,6460,6460,6460,6460,0
|
|
20240214,114300,35648050,6460,6460,6460,6460,0
|
|
20240214,114200,35648050,6460,6460,6460,6460,0
|
|
20240214,114100,35648050,6460,6460,6460,6460,0
|
|
20240214,114000,35648050,6460,6460,6460,6460,0
|
|
20240214,113900,35648050,6460,6460,6460,6460,1
|
|
20240214,113800,35641590,6450,6450,6450,6450,23
|
|
20240214,113700,35493240,6460,6460,6460,6460,0
|
|
20240214,113600,35493240,6460,6460,6460,6460,0
|
|
20240214,113500,35493240,6460,6460,6460,6460,0
|
|
20240214,113400,35493240,6460,6460,6460,6460,0
|
|
20240214,113300,35493240,6460,6460,6460,6460,0
|
|
20240214,113200,35493240,6460,6460,6460,6460,0
|
|
20240214,113100,35493240,6460,6460,6460,6460,0
|
|
20240214,113000,35493240,6460,6460,6460,6460,0
|
|
20240214,112900,35493240,6460,6460,6460,6460,0
|
|
20240214,112800,35493240,6460,6460,6460,6460,0
|
|
20240214,112700,35493240,6460,6460,6460,6460,0
|
|
20240214,112600,35493240,6460,6460,6460,6460,0
|
|
20240214,112500,35493240,6460,6460,6460,6460,0
|
|
20240214,112400,35493240,6460,6460,6460,6460,0
|
|
20240214,112300,35493240,6460,6460,6460,6460,0
|
|
20240214,112200,35493240,6460,6460,6460,6460,0
|
|
20240214,112100,35493240,6460,6460,6460,6460,0
|
|
20240214,112000,35493240,6460,6460,6460,6460,0
|
|
20240214,111900,35493240,6460,6460,6460,6460,0
|
|
20240214,111800,35493240,6460,6460,6460,6460,0
|
|
20240214,111700,35493240,6460,6460,6460,6460,0
|
|
20240214,111600,35493240,6460,6460,6460,6460,0
|
|
20240214,111500,35493240,6460,6460,6460,6460,50
|
|
20240214,111400,35170240,6470,6470,6470,6470,0
|
|
20240214,111300,35170240,6470,6470,6470,6470,0
|
|
20240214,111200,35170240,6470,6470,6470,6470,0
|
|
20240214,111100,35170240,6470,6470,6470,6470,0
|
|
20240214,111000,35170240,6470,6470,6470,6470,0
|
|
20240214,110900,35170240,6470,6470,6470,6470,0
|
|
20240214,110800,35170240,6470,6470,6470,6470,0
|
|
20240214,110700,35170240,6470,6470,6470,6470,100
|
|
20240214,110600,34523240,6470,6470,6470,6470,0
|
|
20240214,110500,34523240,6470,6470,6470,6470,0
|
|
20240214,110400,34523240,6470,6470,6470,6470,0
|
|
20240214,110300,34523240,6470,6470,6470,6470,10
|
|
20240214,110200,34458540,6470,6470,6470,6470,0
|
|
20240214,110100,34458540,6470,6470,6470,6470,0
|
|
20240214,110000,34458540,6470,6470,6470,6470,0
|
|
20240214,105900,34458540,6470,6470,6470,6470,0
|
|
20240214,105800,34458540,6470,6470,6470,6470,0
|
|
20240214,105700,34458540,6470,6470,6470,6470,0
|
|
20240214,105600,34458540,6470,6470,6470,6470,0
|
|
20240214,105500,34458540,6470,6470,6470,6470,0
|
|
20240214,105400,34458540,6470,6450,6470,6450,11
|
|
20240214,105300,34387570,6470,6470,6470,6470,0
|
|
20240214,105200,34387570,6470,6470,6470,6470,0
|
|
20240214,105100,34387570,6470,6470,6470,6470,0
|
|
20240214,105000,34387570,6470,6470,6470,6470,0
|
|
20240214,104900,34387570,6470,6470,6470,6470,0
|
|
20240214,104800,34387570,6470,6470,6470,6470,0
|
|
20240214,104700,34387570,6470,6470,6470,6470,0
|
|
20240214,104600,34387570,6470,6470,6470,6470,1
|
|
20240214,104500,34381100,6450,6450,6450,6450,10
|
|
20240214,104400,34316600,6440,6440,6440,6440,10
|
|
20240214,104300,34252200,6450,6450,6450,6450,0
|
|
20240214,104200,34252200,6450,6450,6450,6450,0
|
|
20240214,104100,34252200,6450,6450,6450,6450,0
|
|
20240214,104000,34252200,6450,6450,6450,6450,0
|
|
20240214,103900,34252200,6450,6450,6450,6450,0
|
|
20240214,103800,34252200,6450,6450,6450,6450,0
|
|
20240214,103700,34252200,6450,6450,6450,6450,0
|
|
20240214,103600,34252200,6450,6450,6450,6450,0
|
|
20240214,103500,34252200,6450,6450,6450,6450,0
|
|
20240214,103400,34252200,6450,6450,6450,6450,0
|
|
20240214,103300,34252200,6450,6450,6450,6450,0
|
|
20240214,103200,34252200,6450,6450,6450,6450,0
|
|
20240214,103100,34252200,6450,6450,6450,6450,0
|
|
20240214,103000,34252200,6450,6450,6450,6450,632
|
|
20240214,102900,30175800,6470,6470,6470,6470,0
|
|
20240214,102800,30175800,6470,6470,6470,6470,0
|
|
20240214,102700,30175800,6470,6470,6470,6470,0
|
|
20240214,102600,30175800,6470,6470,6470,6470,0
|
|
20240214,102500,30175800,6470,6470,6470,6470,0
|
|
20240214,102400,30175800,6470,6470,6470,6470,0
|
|
20240214,102300,30175800,6470,6470,6470,6470,0
|
|
20240214,102200,30175800,6470,6470,6470,6470,0
|
|
20240214,102100,30175800,6470,6470,6470,6470,0
|
|
20240214,102000,30175800,6470,6470,6470,6470,0
|
|
20240214,101900,30175800,6470,6470,6470,6470,0
|
|
20240214,101800,30175800,6470,6470,6470,6470,0
|
|
20240214,101700,30175800,6470,6470,6470,6470,0
|
|
20240214,101600,30175800,6470,6470,6470,6470,0
|
|
20240214,101500,30175800,6470,6470,6470,6470,0
|
|
20240214,101400,30175800,6470,6470,6470,6470,0
|
|
20240214,101300,30175800,6470,6470,6470,6470,0
|
|
20240214,101200,30175800,6470,6460,6470,6460,9
|
|
20240214,101100,30117650,6450,6450,6450,6450,3930
|
|
20240214,101000,4769150,6450,6450,6450,6450,288
|
|
20240214,100900,2911550,6450,6450,6450,6450,0
|
|
20240214,100800,2911550,6450,6450,6450,6450,0
|
|
20240214,100700,2911550,6450,6450,6450,6450,0
|
|
20240214,100600,2911550,6450,6450,6450,6450,0
|
|
20240214,100500,2911550,6450,6450,6450,6450,0
|
|
20240214,100400,2911550,6450,6450,6450,6450,0
|
|
20240214,100300,2911550,6450,6450,6450,6450,2
|
|
20240214,100200,2898650,6450,6450,6450,6450,0
|
|
20240214,100100,2898650,6450,6450,6450,6450,0
|
|
20240214,100000,2898650,6450,6450,6450,6450,0
|
|
20240214,095900,2898650,6450,6450,6450,6450,0
|
|
20240214,095800,2898650,6450,6450,6450,6450,0
|
|
20240214,095700,2898650,6450,6450,6450,6450,0
|
|
20240214,095600,2898650,6450,6450,6450,6450,0
|
|
20240214,095500,2898650,6450,6450,6450,6450,0
|
|
20240214,095400,2898650,6450,6450,6450,6450,0
|
|
20240214,095300,2898650,6450,6450,6450,6450,0
|
|
20240214,095200,2898650,6450,6450,6450,6450,0
|
|
20240214,095100,2898650,6450,6450,6450,6450,0
|
|
20240214,095000,2898650,6450,6450,6450,6450,0
|
|
20240214,094900,2898650,6450,6450,6450,6450,0
|
|
20240214,094800,2898650,6450,6450,6450,6450,0
|
|
20240214,094700,2898650,6450,6450,6450,6450,0
|
|
20240214,094600,2898650,6450,6450,6450,6450,0
|
|
20240214,094500,2898650,6450,6450,6450,6450,0
|
|
20240214,094400,2898650,6450,6450,6450,6450,0
|
|
20240214,094300,2898650,6450,6450,6450,6450,0
|
|
20240214,094200,2898650,6450,6450,6450,6450,0
|
|
20240214,094100,2898650,6450,6450,6450,6450,0
|
|
20240214,094000,2898650,6450,6450,6450,6450,1
|
|
20240214,093900,2892200,6450,6450,6450,6450,0
|
|
20240214,093800,2892200,6450,6450,6450,6450,2
|
|
20240214,093700,2879300,6460,6460,6460,6460,0
|
|
20240214,093600,2879300,6460,6460,6460,6460,0
|
|
20240214,093500,2879300,6460,6460,6460,6460,0
|
|
20240214,093400,2879300,6460,6460,6460,6460,0
|
|
20240214,093300,2879300,6460,6460,6460,6460,0
|
|
20240214,093200,2879300,6460,6460,6460,6460,0
|
|
20240214,093100,2879300,6460,6460,6460,6460,0
|
|
20240214,093000,2879300,6460,6460,6460,6460,0
|
|
20240214,092900,2879300,6460,6460,6460,6460,0
|
|
20240214,092800,2879300,6460,6460,6460,6460,0
|
|
20240214,092700,2879300,6460,6460,6460,6460,0
|
|
20240214,092600,2879300,6460,6460,6460,6460,0
|
|
20240214,092500,2879300,6460,6460,6460,6460,0
|
|
20240214,092400,2879300,6460,6460,6460,6460,0
|
|
20240214,092300,2879300,6460,6460,6460,6460,0
|
|
20240214,092200,2879300,6460,6460,6460,6460,0
|
|
20240214,092100,2879300,6460,6460,6460,6460,0
|
|
20240214,092000,2879300,6460,6460,6460,6460,0
|
|
20240214,091900,2879300,6460,6410,6460,6410,16
|
|
20240214,091800,2776690,6410,6410,6410,6410,0
|
|
20240214,091700,2776690,6410,6410,6410,6410,0
|
|
20240214,091600,2776690,6410,6420,6420,6410,38
|
|
20240214,091500,2532810,6470,6470,6470,6470,0
|
|
20240214,091400,2532810,6470,6470,6470,6470,0
|
|
20240214,091300,2532810,6470,6470,6470,6470,0
|
|
20240214,091200,2532810,6470,6470,6470,6470,0
|
|
20240214,091100,2532810,6470,6460,6470,6460,151
|
|
20240214,091000,1556170,6470,6470,6470,6470,0
|
|
20240214,090900,1556170,6470,6470,6470,6470,0
|
|
20240214,090800,1556170,6470,6470,6470,6470,0
|
|
20240214,090700,1556170,6470,6470,6470,6470,0
|
|
20240214,090600,1556170,6470,6470,6470,6470,0
|
|
20240214,090500,1556170,6470,6470,6470,6470,0
|
|
20240214,090400,1556170,6470,6470,6470,6470,0
|
|
20240214,090300,1556170,6470,6470,6470,6470,0
|
|
20240214,090200,1556170,6470,6470,6470,6470,0
|
|
20240214,090100,1556170,6470,6430,6470,6430,20
|
|
20240214,090000,1427460,6430,6430,6430,6430,222
|