588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184500,111762710,6360,6360,6360,6360,197
|
|
20240214,184400,111762710,6360,6360,6360,6360,0
|
|
20240214,184300,111762710,6360,6360,6360,6360,0
|
|
20240214,184200,111762710,6360,6360,6360,6360,0
|
|
20240214,184100,111762710,6360,6360,6360,6360,0
|
|
20240214,184000,111762710,6360,6360,6360,6360,0
|
|
20240214,183900,111762710,6360,6360,6360,6360,0
|
|
20240214,183800,111762710,6360,6360,6360,6360,0
|
|
20240214,183700,111762710,6360,6360,6360,6360,0
|
|
20240214,183600,111762710,6360,6360,6360,6360,0
|
|
20240214,183500,111762710,6360,6360,6360,6360,0
|
|
20240214,183400,111762710,6360,6360,6360,6360,0
|
|
20240214,183300,111762710,6360,6360,6360,6360,0
|
|
20240214,183200,111762710,6360,6360,6360,6360,0
|
|
20240214,183100,111762710,6360,6360,6360,6360,0
|
|
20240214,183000,111762710,6360,6360,6360,6360,0
|
|
20240214,182900,111762710,6360,6360,6360,6360,0
|
|
20240214,182800,111762710,6360,6360,6360,6360,0
|
|
20240214,182700,111762710,6360,6360,6360,6360,0
|
|
20240214,182600,111762710,6360,6360,6360,6360,0
|
|
20240214,182500,111762710,6360,6360,6360,6360,0
|
|
20240214,182400,111762710,6360,6360,6360,6360,0
|
|
20240214,182300,111762710,6360,6360,6360,6360,0
|
|
20240214,182200,111762710,6360,6360,6360,6360,0
|
|
20240214,182100,111762710,6360,6360,6360,6360,0
|
|
20240214,182000,111762710,6360,6360,6360,6360,0
|
|
20240214,181900,111762710,6360,6360,6360,6360,0
|
|
20240214,181800,111762710,6360,6360,6360,6360,0
|
|
20240214,181700,111762710,6360,6360,6360,6360,0
|
|
20240214,181600,111762710,6360,6360,6360,6360,0
|
|
20240214,181500,111762710,6360,6360,6360,6360,197
|
|
20240214,181400,111762710,6360,6360,6360,6360,0
|
|
20240214,181300,111762710,6360,6360,6360,6360,0
|
|
20240214,181200,111762710,6360,6360,6360,6360,0
|
|
20240214,181100,111762710,6360,6360,6360,6360,0
|
|
20240214,181000,111762710,6360,6360,6360,6360,0
|
|
20240214,180900,111762710,6360,6360,6360,6360,0
|
|
20240214,180800,111762710,6360,6360,6360,6360,0
|
|
20240214,180700,111762710,6360,6360,6360,6360,0
|
|
20240214,180600,111762710,6360,6360,6360,6360,0
|
|
20240214,180500,111762710,6360,6360,6360,6360,0
|
|
20240214,180400,111762710,6360,6360,6360,6360,0
|
|
20240214,180300,111762710,6360,6360,6360,6360,0
|
|
20240214,180200,111762710,6360,6360,6360,6360,0
|
|
20240214,180100,111762710,6360,6360,6360,6360,0
|
|
20240214,180000,111762710,6360,6360,6360,6360,0
|
|
20240214,175900,111762710,6360,6360,6360,6360,0
|
|
20240214,175800,111762710,6360,6360,6360,6360,0
|
|
20240214,175700,111762710,6360,6360,6360,6360,0
|
|
20240214,175600,111762710,6360,6360,6360,6360,0
|
|
20240214,175500,111762710,6360,6360,6360,6360,0
|
|
20240214,175400,111762710,6360,6360,6360,6360,0
|
|
20240214,175300,111762710,6360,6360,6360,6360,0
|
|
20240214,175200,111762710,6360,6360,6360,6360,0
|
|
20240214,175100,111762710,6360,6360,6360,6360,0
|
|
20240214,175000,111762710,6360,6360,6360,6360,0
|
|
20240214,174900,111762710,6360,6360,6360,6360,0
|
|
20240214,174800,111762710,6360,6360,6360,6360,0
|
|
20240214,174700,111762710,6360,6360,6360,6360,0
|
|
20240214,174600,111762710,6360,6360,6360,6360,0
|
|
20240214,174500,111762710,6360,6360,6360,6360,197
|
|
20240214,174400,111762710,6360,6360,6360,6360,0
|
|
20240214,174300,111762710,6360,6360,6360,6360,0
|
|
20240214,174200,111762710,6360,6360,6360,6360,0
|
|
20240214,174100,111762710,6360,6360,6360,6360,0
|
|
20240214,174000,111762710,6360,6360,6360,6360,0
|
|
20240214,173900,111762710,6360,6360,6360,6360,0
|
|
20240214,173800,111762710,6360,6360,6360,6360,0
|
|
20240214,173700,111762710,6360,6360,6360,6360,0
|
|
20240214,173600,111762710,6360,6360,6360,6360,0
|
|
20240214,173500,111762710,6360,6360,6360,6360,0
|
|
20240214,173400,111762710,6360,6360,6360,6360,0
|
|
20240214,173300,111762710,6360,6360,6360,6360,0
|
|
20240214,173200,111762710,6360,6360,6360,6360,0
|
|
20240214,173100,111762710,6360,6360,6360,6360,0
|
|
20240214,173000,111762710,6360,6360,6360,6360,0
|
|
20240214,172900,111762710,6360,6360,6360,6360,0
|
|
20240214,172800,111762710,6360,6360,6360,6360,0
|
|
20240214,172700,111762710,6360,6360,6360,6360,0
|
|
20240214,172600,111762710,6360,6360,6360,6360,0
|
|
20240214,172500,111762710,6360,6360,6360,6360,0
|
|
20240214,172400,111762710,6360,6360,6360,6360,0
|
|
20240214,172300,111762710,6360,6360,6360,6360,0
|
|
20240214,172200,111762710,6360,6360,6360,6360,0
|
|
20240214,172100,111762710,6360,6360,6360,6360,0
|
|
20240214,172000,111762710,6360,6360,6360,6360,0
|
|
20240214,171900,111762710,6360,6360,6360,6360,0
|
|
20240214,171800,111762710,6360,6360,6360,6360,0
|
|
20240214,171700,111762710,6360,6360,6360,6360,0
|
|
20240214,171600,111762710,6360,6360,6360,6360,0
|
|
20240214,171500,111762710,6360,6360,6360,6360,197
|
|
20240214,171400,111762710,6360,6360,6360,6360,0
|
|
20240214,171300,111762710,6360,6360,6360,6360,0
|
|
20240214,171200,111762710,6360,6360,6360,6360,0
|
|
20240214,171100,111762710,6360,6360,6360,6360,0
|
|
20240214,171000,111762710,6360,6360,6360,6360,0
|
|
20240214,170900,111762710,6360,6360,6360,6360,0
|
|
20240214,170800,111762710,6360,6360,6360,6360,0
|
|
20240214,170700,111762710,6360,6360,6360,6360,0
|
|
20240214,170600,111762710,6360,6360,6360,6360,0
|
|
20240214,170500,111762710,6360,6360,6360,6360,0
|
|
20240214,170400,111762710,6360,6360,6360,6360,0
|
|
20240214,170300,111762710,6360,6360,6360,6360,0
|
|
20240214,170200,111762710,6360,6360,6360,6360,0
|
|
20240214,170100,111762710,6360,6360,6360,6360,0
|
|
20240214,170000,111762710,6360,6360,6360,6360,0
|
|
20240214,165900,111762710,6360,6360,6360,6360,0
|
|
20240214,165800,111762710,6360,6360,6360,6360,0
|
|
20240214,165700,111762710,6360,6360,6360,6360,0
|
|
20240214,165600,111762710,6360,6360,6360,6360,0
|
|
20240214,165500,111762710,6360,6360,6360,6360,0
|
|
20240214,165400,111762710,6360,6360,6360,6360,0
|
|
20240214,165300,111762710,6360,6360,6360,6360,0
|
|
20240214,165200,111762710,6360,6360,6360,6360,0
|
|
20240214,165100,111762710,6360,6360,6360,6360,0
|
|
20240214,165000,111762710,6360,6360,6360,6360,0
|
|
20240214,164900,111762710,6360,6360,6360,6360,0
|
|
20240214,164800,111762710,6360,6360,6360,6360,0
|
|
20240214,164700,111762710,6360,6360,6360,6360,0
|
|
20240214,164600,111762710,6360,6360,6360,6360,0
|
|
20240214,164500,111762710,6360,6360,6360,6360,197
|
|
20240214,164400,111762710,6360,6360,6360,6360,0
|
|
20240214,164300,111762710,6360,6360,6360,6360,0
|
|
20240214,164200,111762710,6360,6360,6360,6360,0
|
|
20240214,164100,111762710,6360,6360,6360,6360,0
|
|
20240214,164000,111762710,6360,6360,6360,6360,0
|
|
20240214,163900,111762710,6360,6360,6360,6360,0
|
|
20240214,163800,111762710,6360,6360,6360,6360,0
|
|
20240214,163700,111762710,6360,6360,6360,6360,0
|
|
20240214,163600,111762710,6360,6360,6360,6360,0
|
|
20240214,163500,111762710,6360,6360,6360,6360,0
|
|
20240214,163400,111762710,6360,6360,6360,6360,0
|
|
20240214,163300,111762710,6360,6360,6360,6360,0
|
|
20240214,163200,111762710,6360,6360,6360,6360,0
|
|
20240214,163100,111762710,6360,6360,6360,6360,0
|
|
20240214,163000,111762710,6360,6360,6360,6360,0
|
|
20240214,162900,111762710,6360,6360,6360,6360,0
|
|
20240214,162800,111762710,6360,6360,6360,6360,0
|
|
20240214,162700,111762710,6360,6360,6360,6360,0
|
|
20240214,162600,111762710,6360,6360,6360,6360,0
|
|
20240214,162500,111762710,6360,6360,6360,6360,0
|
|
20240214,162400,111762710,6360,6360,6360,6360,0
|
|
20240214,162300,111762710,6360,6360,6360,6360,0
|
|
20240214,162200,111762710,6360,6360,6360,6360,0
|
|
20240214,162100,111762710,6360,6360,6360,6360,0
|
|
20240214,162000,111762710,6360,6360,6360,6360,0
|
|
20240214,161900,111762710,6360,6360,6360,6360,0
|
|
20240214,161800,111762710,6360,6360,6360,6360,0
|
|
20240214,161700,111762710,6360,6360,6360,6360,0
|
|
20240214,161600,111762710,6360,6360,6360,6360,0
|
|
20240214,161500,111762710,6360,6360,6360,6360,197
|
|
20240214,161400,111762710,6360,6360,6360,6360,0
|
|
20240214,161300,111762710,6360,6360,6360,6360,0
|
|
20240214,161200,111762710,6360,6360,6360,6360,0
|
|
20240214,161100,111762710,6360,6360,6360,6360,0
|
|
20240214,161000,111762710,6360,6360,6360,6360,0
|
|
20240214,160900,111762710,6360,6360,6360,6360,0
|
|
20240214,160800,111762710,6360,6360,6360,6360,0
|
|
20240214,160700,111762710,6360,6360,6360,6360,0
|
|
20240214,160600,111762710,6360,6360,6360,6360,0
|
|
20240214,160500,111762710,6360,6360,6360,6360,0
|
|
20240214,160400,111762710,6360,6360,6360,6360,0
|
|
20240214,160300,111762710,6360,6360,6360,6360,0
|
|
20240214,160200,111762710,6360,6360,6360,6360,0
|
|
20240214,160100,111762710,6360,6360,6360,6360,0
|
|
20240214,160000,111762710,6360,6360,6360,6360,0
|
|
20240214,155900,111762710,6360,6360,6360,6360,0
|
|
20240214,155800,111762710,6360,6360,6360,6360,0
|
|
20240214,155700,111762710,6360,6360,6360,6360,0
|
|
20240214,155600,111762710,6360,6360,6360,6360,0
|
|
20240214,155500,111762710,6360,6360,6360,6360,0
|
|
20240214,155400,111762710,6360,6360,6360,6360,0
|
|
20240214,155300,111762710,6360,6360,6360,6360,0
|
|
20240214,155200,111762710,6360,6360,6360,6360,0
|
|
20240214,155100,111762710,6360,6360,6360,6360,0
|
|
20240214,155000,111762710,6360,6360,6360,6360,0
|
|
20240214,154900,111762710,6360,6360,6360,6360,0
|
|
20240214,154800,111762710,6360,6360,6360,6360,0
|
|
20240214,154700,111762710,6360,6360,6360,6360,0
|
|
20240214,154600,111762710,6360,6360,6360,6360,0
|
|
20240214,154500,111762710,6360,6360,6360,6360,197
|
|
20240214,154400,111762710,6360,6360,6360,6360,0
|
|
20240214,154300,111762710,6360,6360,6360,6360,0
|
|
20240214,154200,111762710,6360,6360,6360,6360,0
|
|
20240214,154100,111762710,6360,6360,6360,6360,0
|
|
20240214,154000,111762710,6360,6360,6360,6360,0
|
|
20240214,153900,111762710,6360,6360,6360,6360,0
|
|
20240214,153800,111762710,6360,6360,6360,6360,0
|
|
20240214,153700,111762710,6360,6360,6360,6360,0
|
|
20240214,153600,111762710,6360,6360,6360,6360,0
|
|
20240214,153500,111762710,6360,6360,6360,6360,0
|
|
20240214,153400,111762710,6360,6360,6360,6360,0
|
|
20240214,153300,111762710,6360,6360,6360,6360,0
|
|
20240214,153200,111762710,6360,6360,6360,6360,0
|
|
20240214,153100,111762710,6360,6360,6360,6360,0
|
|
20240214,153000,111762710,6360,6360,6360,6360,197
|
|
20240214,152900,110509790,6350,6350,6350,6350,0
|
|
20240214,152800,110509790,6350,6350,6350,6350,0
|
|
20240214,152700,110509790,6350,6350,6350,6350,0
|
|
20240214,152600,110509790,6350,6350,6350,6350,0
|
|
20240214,152500,110509790,6350,6350,6350,6350,0
|
|
20240214,152400,110509790,6350,6350,6350,6350,0
|
|
20240214,152300,110509790,6350,6350,6350,6350,0
|
|
20240214,152200,110509790,6350,6350,6350,6350,0
|
|
20240214,152100,110509790,6350,6350,6350,6350,0
|
|
20240214,152000,110509790,6350,6350,6350,6350,0
|
|
20240214,151900,110509790,6350,6350,6350,6350,0
|
|
20240214,151800,110509790,6350,6350,6350,6350,5
|
|
20240214,151700,110478040,6340,6340,6340,6340,0
|
|
20240214,151600,110478040,6340,6340,6340,6340,0
|
|
20240214,151500,110478040,6340,6340,6340,6340,0
|
|
20240214,151400,110478040,6340,6340,6340,6340,0
|
|
20240214,151300,110478040,6340,6340,6340,6340,300
|
|
20240214,151200,108576040,6350,6350,6350,6350,10
|
|
20240214,151100,108512540,6340,6360,6360,6340,1372
|
|
20240214,151000,99790060,6350,6360,6360,6350,19
|
|
20240214,150900,99669250,6360,6360,6360,6360,2
|
|
20240214,150800,99656530,6360,6360,6360,6360,0
|
|
20240214,150700,99656530,6360,6360,6360,6360,0
|
|
20240214,150600,99656530,6360,6360,6360,6360,0
|
|
20240214,150500,99656530,6360,6360,6360,6360,0
|
|
20240214,150400,99656530,6360,6360,6360,6360,0
|
|
20240214,150300,99656530,6360,6360,6360,6360,0
|
|
20240214,150200,99656530,6360,6360,6360,6360,0
|
|
20240214,150100,99656530,6360,6360,6360,6360,0
|
|
20240214,150000,99656530,6360,6360,6360,6360,0
|
|
20240214,145900,99656530,6360,6370,6370,6340,559
|
|
20240214,145800,96112020,6380,6380,6380,6380,0
|
|
20240214,145700,96112020,6380,6380,6380,6380,0
|
|
20240214,145600,96112020,6380,6380,6380,6380,0
|
|
20240214,145500,96112020,6380,6380,6380,6380,0
|
|
20240214,145400,96112020,6380,6380,6380,6380,0
|
|
20240214,145300,96112020,6380,6380,6380,6380,0
|
|
20240214,145200,96112020,6380,6380,6380,6380,0
|
|
20240214,145100,96112020,6380,6380,6380,6380,0
|
|
20240214,145000,96112020,6380,6380,6380,6380,2
|
|
20240214,144900,96099260,6390,6390,6390,6390,0
|
|
20240214,144800,96099260,6390,6350,6390,6350,3
|
|
20240214,144700,96080170,6360,6360,6360,6360,306
|
|
20240214,144600,94134010,6350,6350,6350,6350,0
|
|
20240214,144500,94134010,6350,6350,6350,6350,69
|
|
20240214,144400,93695860,6330,6350,6350,6330,555
|
|
20240214,144300,90181450,6360,6360,6360,6360,0
|
|
20240214,144200,90181450,6360,6360,6360,6360,0
|
|
20240214,144100,90181450,6360,6360,6360,6360,0
|
|
20240214,144000,90181450,6360,6370,6370,6360,258
|
|
20240214,143900,88539110,6390,6390,6390,6390,0
|
|
20240214,143800,88539110,6390,6390,6390,6370,11
|
|
20240214,143700,88468880,6370,6370,6370,6370,10
|
|
20240214,143600,88405180,6390,6370,6390,6370,32
|
|
20240214,143500,88201300,6380,6370,6390,6370,32
|
|
20240214,143400,87997160,6370,6370,6370,6370,0
|
|
20240214,143300,87997160,6370,6370,6370,6370,0
|
|
20240214,143200,87997160,6370,6370,6370,6370,0
|
|
20240214,143100,87997160,6370,6370,6370,6370,0
|
|
20240214,143000,87997160,6370,6370,6370,6370,0
|
|
20240214,142900,87997160,6370,6370,6370,6370,0
|
|
20240214,142800,87997160,6370,6370,6370,6370,0
|
|
20240214,142700,87997160,6370,6370,6370,6370,0
|
|
20240214,142600,87997160,6370,6370,6370,6370,0
|
|
20240214,142500,87997160,6370,6370,6370,6370,0
|
|
20240214,142400,87997160,6370,6370,6370,6370,0
|
|
20240214,142300,87997160,6370,6370,6370,6370,0
|
|
20240214,142200,87997160,6370,6390,6390,6370,115
|
|
20240214,142100,87262350,6360,6360,6360,6360,0
|
|
20240214,142000,87262350,6360,6360,6360,6360,0
|
|
20240214,141900,87262350,6360,6360,6360,6360,0
|
|
20240214,141800,87262350,6360,6360,6360,6360,0
|
|
20240214,141700,87262350,6360,6360,6360,6360,0
|
|
20240214,141600,87262350,6360,6360,6360,6360,0
|
|
20240214,141500,87262350,6360,6350,6360,6350,1480
|
|
20240214,141400,77850420,6350,6350,6350,6350,0
|
|
20240214,141300,77850420,6350,6350,6350,6350,0
|
|
20240214,141200,77850420,6350,6350,6350,6350,0
|
|
20240214,141100,77850420,6350,6350,6350,6350,52
|
|
20240214,141000,77520220,6350,6350,6350,6350,0
|
|
20240214,140900,77520220,6350,6350,6350,6350,0
|
|
20240214,140800,77520220,6350,6350,6350,6350,141
|
|
20240214,140700,76624870,6340,6350,6350,6340,1787
|
|
20240214,140600,65289700,6360,6360,6360,6360,1
|
|
20240214,140500,65283340,6350,6350,6350,6350,0
|
|
20240214,140400,65283340,6350,6350,6350,6350,0
|
|
20240214,140300,65283340,6350,6350,6350,6350,0
|
|
20240214,140200,65283340,6350,6350,6350,6350,0
|
|
20240214,140100,65283340,6350,6350,6350,6350,0
|
|
20240214,140000,65283340,6350,6350,6350,6350,0
|
|
20240214,135900,65283340,6350,6350,6350,6350,0
|
|
20240214,135800,65283340,6350,6350,6350,6350,0
|
|
20240214,135700,65283340,6350,6350,6350,6350,0
|
|
20240214,135600,65283340,6350,6350,6350,6350,0
|
|
20240214,135500,65283340,6350,6350,6350,6350,0
|
|
20240214,135400,65283340,6350,6350,6350,6350,0
|
|
20240214,135300,65283340,6350,6350,6350,6350,0
|
|
20240214,135200,65283340,6350,6350,6350,6350,0
|
|
20240214,135100,65283340,6350,6350,6350,6350,0
|
|
20240214,135000,65283340,6350,6350,6350,6350,0
|
|
20240214,134900,65283340,6350,6350,6350,6350,0
|
|
20240214,134800,65283340,6350,6350,6350,6350,0
|
|
20240214,134700,65283340,6350,6350,6350,6350,1
|
|
20240214,134600,65276990,6350,6350,6350,6350,0
|
|
20240214,134500,65276990,6350,6350,6350,6350,0
|
|
20240214,134400,65276990,6350,6350,6350,6350,0
|
|
20240214,134300,65276990,6350,6350,6350,6350,0
|
|
20240214,134200,65276990,6350,6350,6350,6350,16
|
|
20240214,134100,65175390,6360,6360,6360,6360,0
|
|
20240214,134000,65175390,6360,6360,6360,6360,0
|
|
20240214,133900,65175390,6360,6360,6360,6360,0
|
|
20240214,133800,65175390,6360,6370,6370,6360,76
|
|
20240214,133700,64692010,6360,6360,6360,6360,0
|
|
20240214,133600,64692010,6360,6360,6360,6360,0
|
|
20240214,133500,64692010,6360,6360,6360,6360,0
|
|
20240214,133400,64692010,6360,6360,6360,6360,0
|
|
20240214,133300,64692010,6360,6360,6360,6360,0
|
|
20240214,133200,64692010,6360,6370,6370,6360,3
|
|
20240214,133100,64672910,6360,6360,6360,6360,37
|
|
20240214,133000,64437590,6380,6380,6380,6380,0
|
|
20240214,132900,64437590,6380,6380,6380,6380,0
|
|
20240214,132800,64437590,6380,6380,6380,6380,0
|
|
20240214,132700,64437590,6380,6380,6380,6380,0
|
|
20240214,132600,64437590,6380,6380,6380,6380,0
|
|
20240214,132500,64437590,6380,6380,6380,6380,0
|
|
20240214,132400,64437590,6380,6380,6380,6380,0
|
|
20240214,132300,64437590,6380,6380,6380,6380,0
|
|
20240214,132200,64437590,6380,6380,6380,6380,0
|
|
20240214,132100,64437590,6380,6380,6380,6380,0
|
|
20240214,132000,64437590,6380,6380,6380,6380,0
|
|
20240214,131900,64437590,6380,6380,6380,6380,0
|
|
20240214,131800,64437590,6380,6380,6380,6380,0
|
|
20240214,131700,64437590,6380,6380,6380,6380,0
|
|
20240214,131600,64437590,6380,6360,6380,6360,6
|
|
20240214,131500,64399410,6360,6360,6360,6360,0
|
|
20240214,131400,64399410,6360,6360,6360,6360,2
|
|
20240214,131300,64386690,6390,6390,6390,6390,0
|
|
20240214,131200,64386690,6390,6390,6390,6390,0
|
|
20240214,131100,64386690,6390,6390,6390,6390,0
|
|
20240214,131000,64386690,6390,6390,6390,6390,0
|
|
20240214,130900,64386690,6390,6390,6390,6390,0
|
|
20240214,130800,64386690,6390,6390,6390,6390,0
|
|
20240214,130700,64386690,6390,6390,6390,6390,0
|
|
20240214,130600,64386690,6390,6390,6390,6390,0
|
|
20240214,130500,64386690,6390,6390,6390,6390,0
|
|
20240214,130400,64386690,6390,6390,6390,6390,0
|
|
20240214,130300,64386690,6390,6390,6390,6390,0
|
|
20240214,130200,64386690,6390,6390,6390,6390,0
|
|
20240214,130100,64386690,6390,6390,6390,6390,0
|
|
20240214,130000,64386690,6390,6370,6390,6360,1458
|
|
20240214,125900,55098130,6370,6370,6370,6370,10
|
|
20240214,125800,55034430,6370,6370,6370,6370,0
|
|
20240214,125700,55034430,6370,6370,6370,6370,20
|
|
20240214,125600,54907030,6370,6370,6370,6370,0
|
|
20240214,125500,54907030,6370,6370,6370,6370,0
|
|
20240214,125400,54907030,6370,6370,6370,6370,0
|
|
20240214,125300,54907030,6370,6370,6370,6370,0
|
|
20240214,125200,54907030,6370,6370,6370,6370,0
|
|
20240214,125100,54907030,6370,6370,6370,6370,0
|
|
20240214,125000,54907030,6370,6370,6370,6370,2
|
|
20240214,124900,54894290,6370,6370,6370,6370,0
|
|
20240214,124800,54894290,6370,6370,6370,6370,5
|
|
20240214,124700,54862440,6380,6380,6380,6380,0
|
|
20240214,124600,54862440,6380,6380,6380,6380,0
|
|
20240214,124500,54862440,6380,6380,6380,6380,0
|
|
20240214,124400,54862440,6380,6380,6380,6380,0
|
|
20240214,124300,54862440,6380,6380,6380,6380,0
|
|
20240214,124200,54862440,6380,6380,6380,6380,0
|
|
20240214,124100,54862440,6380,6380,6380,6380,0
|
|
20240214,124000,54862440,6380,6380,6380,6380,194
|
|
20240214,123900,53624720,6380,6380,6380,6380,0
|
|
20240214,123800,53624720,6380,6380,6380,6380,0
|
|
20240214,123700,53624720,6380,6380,6380,6380,0
|
|
20240214,123600,53624720,6380,6380,6380,6380,0
|
|
20240214,123500,53624720,6380,6380,6380,6380,0
|
|
20240214,123400,53624720,6380,6380,6380,6380,100
|
|
20240214,123300,52986720,6370,6370,6370,6370,0
|
|
20240214,123200,52986720,6370,6370,6370,6370,0
|
|
20240214,123100,52986720,6370,6370,6370,6370,0
|
|
20240214,123000,52986720,6370,6370,6370,6370,0
|
|
20240214,122900,52986720,6370,6370,6370,6370,0
|
|
20240214,122800,52986720,6370,6370,6370,6370,0
|
|
20240214,122700,52986720,6370,6370,6370,6370,0
|
|
20240214,122600,52986720,6370,6370,6370,6370,0
|
|
20240214,122500,52986720,6370,6370,6370,6370,0
|
|
20240214,122400,52986720,6370,6370,6370,6370,0
|
|
20240214,122300,52986720,6370,6370,6370,6370,0
|
|
20240214,122200,52986720,6370,6370,6370,6370,10
|
|
20240214,122100,52923020,6370,6370,6370,6370,0
|
|
20240214,122000,52923020,6370,6370,6370,6370,0
|
|
20240214,121900,52923020,6370,6370,6370,6370,0
|
|
20240214,121800,52923020,6370,6370,6370,6370,0
|
|
20240214,121700,52923020,6370,6370,6370,6370,0
|
|
20240214,121600,52923020,6370,6370,6370,6370,0
|
|
20240214,121500,52923020,6370,6370,6370,6370,37
|
|
20240214,121400,52687330,6370,6370,6370,6370,0
|
|
20240214,121300,52687330,6370,6370,6370,6370,0
|
|
20240214,121200,52687330,6370,6370,6370,6370,0
|
|
20240214,121100,52687330,6370,6370,6370,6370,0
|
|
20240214,121000,52687330,6370,6370,6370,6370,3
|
|
20240214,120900,52668220,6380,6380,6380,6380,0
|
|
20240214,120800,52668220,6380,6380,6380,6380,0
|
|
20240214,120700,52668220,6380,6380,6380,6380,0
|
|
20240214,120600,52668220,6380,6380,6380,6380,0
|
|
20240214,120500,52668220,6380,6380,6380,6380,0
|
|
20240214,120400,52668220,6380,6380,6380,6380,4
|
|
20240214,120300,52642700,6380,6380,6380,6380,0
|
|
20240214,120200,52642700,6380,6380,6380,6380,0
|
|
20240214,120100,52642700,6380,6380,6380,6380,0
|
|
20240214,120000,52642700,6380,6380,6380,6380,0
|
|
20240214,115900,52642700,6380,6380,6380,6380,3
|
|
20240214,115800,52623560,6380,6380,6380,6380,1
|
|
20240214,115700,52617180,6380,6380,6380,6380,0
|
|
20240214,115600,52617180,6380,6380,6380,6380,0
|
|
20240214,115500,52617180,6380,6380,6380,6380,7
|
|
20240214,115400,52572520,6370,6370,6370,6370,0
|
|
20240214,115300,52572520,6370,6370,6370,6370,0
|
|
20240214,115200,52572520,6370,6370,6370,6370,1
|
|
20240214,115100,52566150,6370,6370,6370,6370,0
|
|
20240214,115000,52566150,6370,6370,6370,6370,0
|
|
20240214,114900,52566150,6370,6370,6370,6370,0
|
|
20240214,114800,52566150,6370,6370,6370,6370,0
|
|
20240214,114700,52566150,6370,6370,6370,6370,0
|
|
20240214,114600,52566150,6370,6370,6370,6370,0
|
|
20240214,114500,52566150,6370,6380,6380,6370,130
|
|
20240214,114400,51737990,6380,6380,6380,6380,0
|
|
20240214,114300,51737990,6380,6380,6380,6380,0
|
|
20240214,114200,51737990,6380,6380,6380,6380,0
|
|
20240214,114100,51737990,6380,6380,6380,6380,0
|
|
20240214,114000,51737990,6380,6380,6380,6380,4
|
|
20240214,113900,51712470,6370,6370,6370,6370,0
|
|
20240214,113800,51712470,6370,6370,6370,6370,0
|
|
20240214,113700,51712470,6370,6370,6370,6370,0
|
|
20240214,113600,51712470,6370,6370,6370,6370,0
|
|
20240214,113500,51712470,6370,6380,6380,6370,15
|
|
20240214,113400,51616790,6390,6390,6390,6390,0
|
|
20240214,113300,51616790,6390,6390,6390,6390,0
|
|
20240214,113200,51616790,6390,6390,6390,6390,0
|
|
20240214,113100,51616790,6390,6390,6390,6390,0
|
|
20240214,113000,51616790,6390,6390,6390,6390,0
|
|
20240214,112900,51616790,6390,6390,6390,6390,0
|
|
20240214,112800,51616790,6390,6390,6390,6390,0
|
|
20240214,112700,51616790,6390,6390,6390,6390,0
|
|
20240214,112600,51616790,6390,6390,6390,6390,0
|
|
20240214,112500,51616790,6390,6390,6390,6390,0
|
|
20240214,112400,51616790,6390,6390,6390,6390,0
|
|
20240214,112300,51616790,6390,6390,6390,6390,0
|
|
20240214,112200,51616790,6390,6390,6390,6390,1
|
|
20240214,112100,51610400,6380,6380,6380,6380,4
|
|
20240214,112000,51584880,6380,6380,6380,6380,0
|
|
20240214,111900,51584880,6380,6380,6380,6380,0
|
|
20240214,111800,51584880,6380,6380,6380,6380,0
|
|
20240214,111700,51584880,6380,6380,6380,6380,0
|
|
20240214,111600,51584880,6380,6380,6380,6380,0
|
|
20240214,111500,51584880,6380,6380,6380,6380,37
|
|
20240214,111400,51348820,6390,6390,6390,6390,1
|
|
20240214,111300,51342430,6370,6370,6370,6370,0
|
|
20240214,111200,51342430,6370,6370,6370,6370,0
|
|
20240214,111100,51342430,6370,6370,6370,6370,0
|
|
20240214,111000,51342430,6370,6370,6370,6370,0
|
|
20240214,110900,51342430,6370,6370,6370,6370,0
|
|
20240214,110800,51342430,6370,6370,6370,6370,0
|
|
20240214,110700,51342430,6370,6370,6370,6370,0
|
|
20240214,110600,51342430,6370,6370,6370,6370,0
|
|
20240214,110500,51342430,6370,6370,6370,6370,0
|
|
20240214,110400,51342430,6370,6370,6370,6370,3
|
|
20240214,110300,51323320,6370,6370,6370,6370,0
|
|
20240214,110200,51323320,6370,6370,6370,6370,0
|
|
20240214,110100,51323320,6370,6370,6370,6370,0
|
|
20240214,110000,51323320,6370,6370,6370,6370,0
|
|
20240214,105900,51323320,6370,6370,6370,6370,0
|
|
20240214,105800,51323320,6370,6370,6370,6370,0
|
|
20240214,105700,51323320,6370,6370,6370,6370,0
|
|
20240214,105600,51323320,6370,6370,6370,6370,0
|
|
20240214,105500,51323320,6370,6370,6370,6370,0
|
|
20240214,105400,51323320,6370,6370,6370,6370,0
|
|
20240214,105300,51323320,6370,6370,6370,6370,0
|
|
20240214,105200,51323320,6370,6370,6370,6370,0
|
|
20240214,105100,51323320,6370,6370,6370,6370,0
|
|
20240214,105000,51323320,6370,6370,6370,6370,0
|
|
20240214,104900,51323320,6370,6370,6370,6370,1
|
|
20240214,104800,51316950,6400,6400,6400,6400,0
|
|
20240214,104700,51316950,6400,6400,6400,6400,0
|
|
20240214,104600,51316950,6400,6400,6400,6400,0
|
|
20240214,104500,51316950,6400,6400,6400,6400,0
|
|
20240214,104400,51316950,6400,6400,6400,6400,0
|
|
20240214,104300,51316950,6400,6400,6400,6400,0
|
|
20240214,104200,51316950,6400,6400,6400,6400,0
|
|
20240214,104100,51316950,6400,6400,6400,6400,0
|
|
20240214,104000,51316950,6400,6400,6400,6400,0
|
|
20240214,103900,51316950,6400,6400,6400,6400,0
|
|
20240214,103800,51316950,6400,6400,6400,6400,0
|
|
20240214,103700,51316950,6400,6400,6400,6400,0
|
|
20240214,103600,51316950,6400,6400,6400,6400,0
|
|
20240214,103500,51316950,6400,6390,6400,6390,2
|
|
20240214,103400,51304160,6400,6400,6400,6400,0
|
|
20240214,103300,51304160,6400,6400,6400,6400,0
|
|
20240214,103200,51304160,6400,6400,6400,6400,100
|
|
20240214,103100,50664160,6400,6400,6400,6400,0
|
|
20240214,103000,50664160,6400,6400,6400,6400,0
|
|
20240214,102900,50664160,6400,6400,6400,6400,30
|
|
20240214,102800,50472160,6400,6400,6400,6400,0
|
|
20240214,102700,50472160,6400,6390,6400,6390,6
|
|
20240214,102600,50433780,6380,6380,6380,6380,0
|
|
20240214,102500,50433780,6380,6380,6380,6380,133
|
|
20240214,102400,49585240,6370,6370,6370,6370,30
|
|
20240214,102300,49394140,6370,6370,6370,6370,0
|
|
20240214,102200,49394140,6370,6370,6370,6370,0
|
|
20240214,102100,49394140,6370,6370,6370,6370,0
|
|
20240214,102000,49394140,6370,6370,6370,6370,0
|
|
20240214,101900,49394140,6370,6370,6370,6370,0
|
|
20240214,101800,49394140,6370,6370,6370,6370,0
|
|
20240214,101700,49394140,6370,6370,6370,6370,0
|
|
20240214,101600,49394140,6370,6370,6370,6370,0
|
|
20240214,101500,49394140,6370,6370,6370,6370,0
|
|
20240214,101400,49394140,6370,6370,6370,6370,0
|
|
20240214,101300,49394140,6370,6370,6370,6370,0
|
|
20240214,101200,49394140,6370,6370,6370,6370,999
|
|
20240214,101100,43030510,6350,6350,6350,6350,0
|
|
20240214,101000,43030510,6350,6360,6360,6350,100
|
|
20240214,100900,42395490,6370,6370,6370,6370,0
|
|
20240214,100800,42395490,6370,6370,6370,6370,0
|
|
20240214,100700,42395490,6370,6370,6370,6370,0
|
|
20240214,100600,42395490,6370,6370,6370,6370,0
|
|
20240214,100500,42395490,6370,6370,6370,6370,0
|
|
20240214,100400,42395490,6370,6370,6370,6370,0
|
|
20240214,100300,42395490,6370,6370,6370,6370,1
|
|
20240214,100200,42389120,6360,6350,6360,6350,6
|
|
20240214,100100,42350990,6350,6350,6350,6350,0
|
|
20240214,100000,42350990,6350,6350,6350,6350,102
|
|
20240214,095900,41703290,6360,6360,6360,6360,3
|
|
20240214,095800,41684210,6360,6360,6360,6360,0
|
|
20240214,095700,41684210,6360,6360,6360,6360,0
|
|
20240214,095600,41684210,6360,6360,6360,6360,14
|
|
20240214,095500,41595170,6360,6360,6360,6360,11
|
|
20240214,095400,41525210,6370,6370,6370,6370,0
|
|
20240214,095300,41525210,6370,6370,6370,6370,0
|
|
20240214,095200,41525210,6370,6370,6370,6370,1
|
|
20240214,095100,41518840,6360,6360,6360,6360,1
|
|
20240214,095000,41512480,6370,6370,6370,6370,37
|
|
20240214,094900,41276790,6370,6370,6370,6370,0
|
|
20240214,094800,41276790,6370,6370,6370,6370,0
|
|
20240214,094700,41276790,6370,6370,6370,6370,15
|
|
20240214,094600,41181240,6400,6400,6400,6400,0
|
|
20240214,094500,41181240,6400,6400,6400,6400,0
|
|
20240214,094400,41181240,6400,6400,6400,6400,1
|
|
20240214,094300,41174840,6370,6370,6370,6370,0
|
|
20240214,094200,41174840,6370,6370,6370,6370,40
|
|
20240214,094100,40920040,6390,6390,6390,6390,0
|
|
20240214,094000,40920040,6390,6380,6390,6380,594
|
|
20240214,093900,37129390,6350,6350,6350,6350,1
|
|
20240214,093800,37123040,6360,6350,6360,6350,229
|
|
20240214,093700,35667870,6350,6350,6350,6350,50
|
|
20240214,093600,35350370,6340,6350,6350,6340,31
|
|
20240214,093500,35153530,6340,6340,6340,6340,2
|
|
20240214,093400,35140850,6340,6340,6340,6340,0
|
|
20240214,093300,35140850,6340,6340,6340,6340,65
|
|
20240214,093200,34728750,6340,6340,6340,6340,3
|
|
20240214,093100,34709730,6340,6340,6340,6330,6
|
|
20240214,093000,34671710,6330,6330,6330,6330,0
|
|
20240214,092900,34671710,6330,6330,6330,6330,0
|
|
20240214,092800,34671710,6330,6340,6340,6330,65
|
|
20240214,092700,34260050,6330,6330,6330,6330,0
|
|
20240214,092600,34260050,6330,6330,6330,6330,0
|
|
20240214,092500,34260050,6330,6330,6330,6330,0
|
|
20240214,092400,34260050,6330,6330,6330,6330,0
|
|
20240214,092300,34260050,6330,6330,6330,6330,107
|
|
20240214,092200,33582740,6330,6330,6330,6330,0
|
|
20240214,092100,33582740,6330,6330,6330,6330,0
|
|
20240214,092000,33582740,6330,6330,6330,6330,21
|
|
20240214,091900,33449810,6340,6340,6340,6340,0
|
|
20240214,091800,33449810,6340,6340,6340,6340,0
|
|
20240214,091700,33449810,6340,6330,6340,6330,410
|
|
20240214,091600,30854130,6320,6320,6320,6320,0
|
|
20240214,091500,30854130,6320,6330,6330,6320,102
|
|
20240214,091400,30209230,6320,6340,6340,6320,1138
|
|
20240214,091300,23016440,6340,6340,6340,6340,0
|
|
20240214,091200,23016440,6340,6340,6340,6340,0
|
|
20240214,091100,23016440,6340,6340,6340,6340,0
|
|
20240214,091000,23016440,6340,6340,6340,6340,0
|
|
20240214,090900,23016440,6340,6340,6340,6340,0
|
|
20240214,090800,23016440,6340,6350,6350,6340,400
|
|
20240214,090700,20479500,6380,6380,6380,6380,2
|
|
20240214,090600,20466740,6350,6350,6350,6350,0
|
|
20240214,090500,20466740,6350,6350,6350,6350,0
|
|
20240214,090400,20466740,6350,6350,6350,6350,0
|
|
20240214,090300,20466740,6350,6350,6370,6350,1451
|
|
20240214,090200,11246410,6340,6320,6340,6320,731
|
|
20240214,090100,6624970,6320,6320,6320,6320,71
|
|
20240214,090000,6176250,6320,6350,6350,6320,975
|