599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185600,144867160,8550,8550,8550,8550,111
|
|
20240214,185500,144867160,8550,8550,8550,8550,0
|
|
20240214,185400,144867160,8550,8550,8550,8550,0
|
|
20240214,185300,144867160,8550,8550,8550,8550,0
|
|
20240214,185200,144867160,8550,8550,8550,8550,0
|
|
20240214,185100,144867160,8550,8550,8550,8550,0
|
|
20240214,185000,144867160,8550,8550,8550,8550,0
|
|
20240214,184900,144867160,8550,8550,8550,8550,0
|
|
20240214,184800,144867160,8550,8550,8550,8550,0
|
|
20240214,184700,144867160,8550,8550,8550,8550,0
|
|
20240214,184600,144867160,8550,8550,8550,8550,0
|
|
20240214,184500,144867160,8550,8550,8550,8550,0
|
|
20240214,184400,144867160,8550,8550,8550,8550,0
|
|
20240214,184300,144867160,8550,8550,8550,8550,0
|
|
20240214,184200,144867160,8550,8550,8550,8550,0
|
|
20240214,184100,144867160,8550,8550,8550,8550,0
|
|
20240214,184000,144867160,8550,8550,8550,8550,0
|
|
20240214,183900,144867160,8550,8550,8550,8550,0
|
|
20240214,183800,144867160,8550,8550,8550,8550,0
|
|
20240214,183700,144867160,8550,8550,8550,8550,0
|
|
20240214,183600,144867160,8550,8550,8550,8550,0
|
|
20240214,183500,144867160,8550,8550,8550,8550,0
|
|
20240214,183400,144867160,8550,8550,8550,8550,0
|
|
20240214,183300,144867160,8550,8550,8550,8550,0
|
|
20240214,183200,144867160,8550,8550,8550,8550,0
|
|
20240214,183100,144867160,8550,8550,8550,8550,0
|
|
20240214,183000,144867160,8550,8550,8550,8550,0
|
|
20240214,182900,144867160,8550,8550,8550,8550,0
|
|
20240214,182800,144867160,8550,8550,8550,8550,0
|
|
20240214,182700,144867160,8550,8550,8550,8550,0
|
|
20240214,182600,144867160,8550,8550,8550,8550,111
|
|
20240214,182500,144867160,8550,8550,8550,8550,0
|
|
20240214,182400,144867160,8550,8550,8550,8550,0
|
|
20240214,182300,144867160,8550,8550,8550,8550,0
|
|
20240214,182200,144867160,8550,8550,8550,8550,0
|
|
20240214,182100,144867160,8550,8550,8550,8550,0
|
|
20240214,182000,144867160,8550,8550,8550,8550,0
|
|
20240214,181900,144867160,8550,8550,8550,8550,0
|
|
20240214,181800,144867160,8550,8550,8550,8550,0
|
|
20240214,181700,144867160,8550,8550,8550,8550,0
|
|
20240214,181600,144867160,8550,8550,8550,8550,0
|
|
20240214,181500,144867160,8550,8550,8550,8550,0
|
|
20240214,181400,144867160,8550,8550,8550,8550,0
|
|
20240214,181300,144867160,8550,8550,8550,8550,0
|
|
20240214,181200,144867160,8550,8550,8550,8550,0
|
|
20240214,181100,144867160,8550,8550,8550,8550,0
|
|
20240214,181000,144867160,8550,8550,8550,8550,0
|
|
20240214,180900,144867160,8550,8550,8550,8550,0
|
|
20240214,180800,144867160,8550,8550,8550,8550,0
|
|
20240214,180700,144867160,8550,8550,8550,8550,0
|
|
20240214,180600,144867160,8550,8550,8550,8550,0
|
|
20240214,180500,144867160,8550,8550,8550,8550,0
|
|
20240214,180400,144867160,8550,8550,8550,8550,0
|
|
20240214,180300,144867160,8550,8550,8550,8550,0
|
|
20240214,180200,144867160,8550,8550,8550,8550,0
|
|
20240214,180100,144867160,8550,8550,8550,8550,0
|
|
20240214,180000,144867160,8550,8550,8550,8550,0
|
|
20240214,175900,144867160,8550,8550,8550,8550,0
|
|
20240214,175800,144867160,8550,8550,8550,8550,0
|
|
20240214,175700,144867160,8550,8550,8550,8550,0
|
|
20240214,175600,144867160,8550,8550,8550,8550,111
|
|
20240214,175500,144867160,8550,8550,8550,8550,0
|
|
20240214,175400,144867160,8550,8550,8550,8550,0
|
|
20240214,175300,144867160,8550,8550,8550,8550,0
|
|
20240214,175200,144867160,8550,8550,8550,8550,0
|
|
20240214,175100,144867160,8550,8550,8550,8550,0
|
|
20240214,175000,144867160,8550,8550,8550,8550,0
|
|
20240214,174900,144867160,8550,8550,8550,8550,0
|
|
20240214,174800,144867160,8550,8550,8550,8550,0
|
|
20240214,174700,144867160,8550,8550,8550,8550,0
|
|
20240214,174600,144867160,8550,8550,8550,8550,0
|
|
20240214,174500,144867160,8550,8550,8550,8550,0
|
|
20240214,174400,144867160,8550,8550,8550,8550,0
|
|
20240214,174300,144867160,8550,8550,8550,8550,0
|
|
20240214,174200,144867160,8550,8550,8550,8550,0
|
|
20240214,174100,144867160,8550,8550,8550,8550,0
|
|
20240214,174000,144867160,8550,8550,8550,8550,0
|
|
20240214,173900,144867160,8550,8550,8550,8550,0
|
|
20240214,173800,144867160,8550,8550,8550,8550,0
|
|
20240214,173700,144867160,8550,8550,8550,8550,0
|
|
20240214,173600,144867160,8550,8550,8550,8550,0
|
|
20240214,173500,144867160,8550,8550,8550,8550,0
|
|
20240214,173400,144867160,8550,8550,8550,8550,0
|
|
20240214,173300,144867160,8550,8550,8550,8550,0
|
|
20240214,173200,144867160,8550,8550,8550,8550,0
|
|
20240214,173100,144867160,8550,8550,8550,8550,0
|
|
20240214,173000,144867160,8550,8550,8550,8550,0
|
|
20240214,172900,144867160,8550,8550,8550,8550,0
|
|
20240214,172800,144867160,8550,8550,8550,8550,0
|
|
20240214,172700,144867160,8550,8550,8550,8550,0
|
|
20240214,172600,144867160,8550,8550,8550,8550,111
|
|
20240214,172500,144867160,8550,8550,8550,8550,0
|
|
20240214,172400,144867160,8550,8550,8550,8550,0
|
|
20240214,172300,144867160,8550,8550,8550,8550,0
|
|
20240214,172200,144867160,8550,8550,8550,8550,0
|
|
20240214,172100,144867160,8550,8550,8550,8550,0
|
|
20240214,172000,144867160,8550,8550,8550,8550,0
|
|
20240214,171900,144867160,8550,8550,8550,8550,0
|
|
20240214,171800,144867160,8550,8550,8550,8550,0
|
|
20240214,171700,144867160,8550,8550,8550,8550,0
|
|
20240214,171600,144867160,8550,8550,8550,8550,0
|
|
20240214,171500,144867160,8550,8550,8550,8550,0
|
|
20240214,171400,144867160,8550,8550,8550,8550,0
|
|
20240214,171300,144867160,8550,8550,8550,8550,0
|
|
20240214,171200,144867160,8550,8550,8550,8550,0
|
|
20240214,171100,144867160,8550,8550,8550,8550,0
|
|
20240214,171000,144867160,8550,8550,8550,8550,0
|
|
20240214,170900,144867160,8550,8550,8550,8550,0
|
|
20240214,170800,144867160,8550,8550,8550,8550,0
|
|
20240214,170700,144867160,8550,8550,8550,8550,0
|
|
20240214,170600,144867160,8550,8550,8550,8550,0
|
|
20240214,170500,144867160,8550,8550,8550,8550,0
|
|
20240214,170400,144867160,8550,8550,8550,8550,0
|
|
20240214,170300,144867160,8550,8550,8550,8550,0
|
|
20240214,170200,144867160,8550,8550,8550,8550,0
|
|
20240214,170100,144867160,8550,8550,8550,8550,0
|
|
20240214,170000,144867160,8550,8550,8550,8550,0
|
|
20240214,165900,144867160,8550,8550,8550,8550,0
|
|
20240214,165800,144867160,8550,8550,8550,8550,0
|
|
20240214,165700,144867160,8550,8550,8550,8550,0
|
|
20240214,165600,144867160,8550,8550,8550,8550,111
|
|
20240214,165500,144867160,8550,8550,8550,8550,0
|
|
20240214,165400,144867160,8550,8550,8550,8550,0
|
|
20240214,165300,144867160,8550,8550,8550,8550,0
|
|
20240214,165200,144867160,8550,8550,8550,8550,0
|
|
20240214,165100,144867160,8550,8550,8550,8550,0
|
|
20240214,165000,144867160,8550,8550,8550,8550,0
|
|
20240214,164900,144867160,8550,8550,8550,8550,0
|
|
20240214,164800,144867160,8550,8550,8550,8550,0
|
|
20240214,164700,144867160,8550,8550,8550,8550,0
|
|
20240214,164600,144867160,8550,8550,8550,8550,0
|
|
20240214,164500,144867160,8550,8550,8550,8550,0
|
|
20240214,164400,144867160,8550,8550,8550,8550,0
|
|
20240214,164300,144867160,8550,8550,8550,8550,0
|
|
20240214,164200,144867160,8550,8550,8550,8550,0
|
|
20240214,164100,144867160,8550,8550,8550,8550,0
|
|
20240214,164000,144867160,8550,8550,8550,8550,0
|
|
20240214,163900,144867160,8550,8550,8550,8550,0
|
|
20240214,163800,144867160,8550,8550,8550,8550,0
|
|
20240214,163700,144867160,8550,8550,8550,8550,0
|
|
20240214,163600,144867160,8550,8550,8550,8550,0
|
|
20240214,163500,144867160,8550,8550,8550,8550,0
|
|
20240214,163400,144867160,8550,8550,8550,8550,0
|
|
20240214,163300,144867160,8550,8550,8550,8550,0
|
|
20240214,163200,144867160,8550,8550,8550,8550,0
|
|
20240214,163100,144867160,8550,8550,8550,8550,0
|
|
20240214,163000,144867160,8550,8550,8550,8550,0
|
|
20240214,162900,144867160,8550,8550,8550,8550,0
|
|
20240214,162800,144867160,8550,8550,8550,8550,0
|
|
20240214,162700,144867160,8550,8550,8550,8550,0
|
|
20240214,162600,144867160,8550,8550,8550,8550,111
|
|
20240214,162500,144867160,8550,8550,8550,8550,0
|
|
20240214,162400,144867160,8550,8550,8550,8550,0
|
|
20240214,162300,144867160,8550,8550,8550,8550,0
|
|
20240214,162200,144867160,8550,8550,8550,8550,0
|
|
20240214,162100,144867160,8550,8550,8550,8550,0
|
|
20240214,162000,144867160,8550,8550,8550,8550,0
|
|
20240214,161900,144867160,8550,8550,8550,8550,0
|
|
20240214,161800,144867160,8550,8550,8550,8550,0
|
|
20240214,161700,144867160,8550,8550,8550,8550,0
|
|
20240214,161600,144867160,8550,8550,8550,8550,0
|
|
20240214,161500,144867160,8550,8550,8550,8550,0
|
|
20240214,161400,144867160,8550,8550,8550,8550,0
|
|
20240214,161300,144867160,8550,8550,8550,8550,0
|
|
20240214,161200,144867160,8550,8550,8550,8550,0
|
|
20240214,161100,144867160,8550,8550,8550,8550,0
|
|
20240214,161000,144867160,8550,8550,8550,8550,0
|
|
20240214,160900,144867160,8550,8550,8550,8550,0
|
|
20240214,160800,144867160,8550,8550,8550,8550,0
|
|
20240214,160700,144867160,8550,8550,8550,8550,0
|
|
20240214,160600,144867160,8550,8550,8550,8550,0
|
|
20240214,160500,144867160,8550,8550,8550,8550,0
|
|
20240214,160400,144867160,8550,8550,8550,8550,0
|
|
20240214,160300,144867160,8550,8550,8550,8550,0
|
|
20240214,160200,144867160,8550,8550,8550,8550,0
|
|
20240214,160100,144867160,8550,8550,8550,8550,0
|
|
20240214,160000,144867160,8550,8550,8550,8550,0
|
|
20240214,155900,144867160,8550,8550,8550,8550,0
|
|
20240214,155800,144867160,8550,8550,8550,8550,0
|
|
20240214,155700,144867160,8550,8550,8550,8550,0
|
|
20240214,155600,144867160,8550,8550,8550,8550,111
|
|
20240214,155500,144867160,8550,8550,8550,8550,0
|
|
20240214,155400,144867160,8550,8550,8550,8550,0
|
|
20240214,155300,144867160,8550,8550,8550,8550,0
|
|
20240214,155200,144867160,8550,8550,8550,8550,0
|
|
20240214,155100,144867160,8550,8550,8550,8550,0
|
|
20240214,155000,144867160,8550,8550,8550,8550,0
|
|
20240214,154900,144867160,8550,8550,8550,8550,0
|
|
20240214,154800,144867160,8550,8550,8550,8550,0
|
|
20240214,154700,144867160,8550,8550,8550,8550,0
|
|
20240214,154600,144867160,8550,8550,8550,8550,0
|
|
20240214,154500,144867160,8550,8550,8550,8550,0
|
|
20240214,154400,144867160,8550,8550,8550,8550,0
|
|
20240214,154300,144867160,8550,8550,8550,8550,0
|
|
20240214,154200,144867160,8550,8550,8550,8550,0
|
|
20240214,154100,144867160,8550,8550,8550,8550,0
|
|
20240214,154000,144867160,8550,8550,8550,8550,0
|
|
20240214,153900,144867160,8550,8550,8550,8550,0
|
|
20240214,153800,144867160,8550,8550,8550,8550,0
|
|
20240214,153700,144867160,8550,8550,8550,8550,0
|
|
20240214,153600,144867160,8550,8550,8550,8550,0
|
|
20240214,153500,144867160,8550,8550,8550,8550,0
|
|
20240214,153400,144867160,8550,8550,8550,8550,0
|
|
20240214,153300,144867160,8550,8550,8550,8550,0
|
|
20240214,153200,144867160,8550,8550,8550,8550,0
|
|
20240214,153100,144867160,8550,8550,8550,8550,0
|
|
20240214,153000,144867160,8550,8550,8550,8550,111
|
|
20240214,152900,143918110,8560,8560,8560,8560,0
|
|
20240214,152800,143918110,8560,8560,8560,8560,0
|
|
20240214,152700,143918110,8560,8560,8560,8560,0
|
|
20240214,152600,143918110,8560,8560,8560,8560,0
|
|
20240214,152500,143918110,8560,8560,8560,8560,0
|
|
20240214,152400,143918110,8560,8560,8560,8560,0
|
|
20240214,152300,143918110,8560,8560,8560,8560,0
|
|
20240214,152200,143918110,8560,8560,8560,8560,0
|
|
20240214,152100,143918110,8560,8560,8560,8560,0
|
|
20240214,152000,143918110,8560,8560,8560,8560,0
|
|
20240214,151900,143918110,8560,8550,8560,8550,455
|
|
20240214,151800,140027840,8550,8550,8550,8550,337
|
|
20240214,151700,137146490,8550,8550,8550,8550,0
|
|
20240214,151600,137146490,8550,8550,8550,8550,0
|
|
20240214,151500,137146490,8550,8550,8550,8550,0
|
|
20240214,151400,137146490,8550,8550,8550,8550,25
|
|
20240214,151300,136932740,8560,8560,8560,8560,0
|
|
20240214,151200,136932740,8560,8560,8560,8550,8
|
|
20240214,151100,136864280,8550,8550,8550,8550,37
|
|
20240214,151000,136547930,8550,8550,8550,8550,376
|
|
20240214,150900,133333130,8550,8550,8550,8550,548
|
|
20240214,150800,128647730,8550,8560,8560,8550,110
|
|
20240214,150700,127706430,8550,8550,8550,8550,0
|
|
20240214,150600,127706430,8550,8550,8550,8550,0
|
|
20240214,150500,127706430,8550,8550,8550,8550,0
|
|
20240214,150400,127706430,8550,8560,8560,8550,25
|
|
20240214,150300,127492500,8550,8550,8550,8550,0
|
|
20240214,150200,127492500,8550,8550,8550,8550,0
|
|
20240214,150100,127492500,8550,8550,8550,8550,201
|
|
20240214,150000,125773950,8550,8550,8550,8550,0
|
|
20240214,145900,125773950,8550,8550,8550,8550,0
|
|
20240214,145800,125773950,8550,8550,8550,8550,0
|
|
20240214,145700,125773950,8550,8550,8550,8550,0
|
|
20240214,145600,125773950,8550,8550,8550,8550,0
|
|
20240214,145500,125773950,8550,8550,8550,8550,0
|
|
20240214,145400,125773950,8550,8560,8560,8550,17
|
|
20240214,145300,125628480,8560,8560,8560,8560,0
|
|
20240214,145200,125628480,8560,8560,8560,8560,0
|
|
20240214,145100,125628480,8560,8560,8560,8560,0
|
|
20240214,145000,125628480,8560,8560,8560,8560,0
|
|
20240214,144900,125628480,8560,8560,8560,8560,0
|
|
20240214,144800,125628480,8560,8560,8560,8560,0
|
|
20240214,144700,125628480,8560,8560,8560,8560,0
|
|
20240214,144600,125628480,8560,8560,8560,8550,3
|
|
20240214,144500,125602810,8550,8550,8550,8550,0
|
|
20240214,144400,125602810,8550,8550,8550,8550,0
|
|
20240214,144300,125602810,8550,8550,8550,8550,0
|
|
20240214,144200,125602810,8550,8550,8550,8550,0
|
|
20240214,144100,125602810,8550,8550,8550,8550,0
|
|
20240214,144000,125602810,8550,8550,8550,8550,0
|
|
20240214,143900,125602810,8550,8550,8560,8550,456
|
|
20240214,143800,121700700,8550,8560,8560,8550,101
|
|
20240214,143700,120836620,8550,8550,8550,8550,0
|
|
20240214,143600,120836620,8550,8550,8550,8550,0
|
|
20240214,143500,120836620,8550,8550,8550,8550,0
|
|
20240214,143400,120836620,8550,8550,8550,8550,0
|
|
20240214,143300,120836620,8550,8550,8550,8550,0
|
|
20240214,143200,120836620,8550,8560,8560,8550,13
|
|
20240214,143100,120725370,8550,8550,8550,8550,0
|
|
20240214,143000,120725370,8550,8550,8550,8550,0
|
|
20240214,142900,120725370,8550,8550,8550,8550,0
|
|
20240214,142800,120725370,8550,8550,8550,8550,0
|
|
20240214,142700,120725370,8550,8550,8550,8550,0
|
|
20240214,142600,120725370,8550,8550,8550,8550,5
|
|
20240214,142500,120682620,8560,8560,8560,8560,13
|
|
20240214,142400,120571340,8550,8550,8550,8550,0
|
|
20240214,142300,120571340,8550,8550,8550,8550,0
|
|
20240214,142200,120571340,8550,8550,8550,8550,0
|
|
20240214,142100,120571340,8550,8550,8550,8550,0
|
|
20240214,142000,120571340,8550,8550,8550,8550,0
|
|
20240214,141900,120571340,8550,8550,8550,8550,0
|
|
20240214,141800,120571340,8550,8550,8550,8550,0
|
|
20240214,141700,120571340,8550,8560,8560,8550,138
|
|
20240214,141600,119390440,8550,8550,8550,8550,0
|
|
20240214,141500,119390440,8550,8550,8550,8550,0
|
|
20240214,141400,119390440,8550,8550,8550,8550,0
|
|
20240214,141300,119390440,8550,8550,8550,8550,0
|
|
20240214,141200,119390440,8550,8550,8550,8550,0
|
|
20240214,141100,119390440,8550,8550,8550,8550,0
|
|
20240214,141000,119390440,8550,8550,8550,8550,0
|
|
20240214,140900,119390440,8550,8550,8550,8550,0
|
|
20240214,140800,119390440,8550,8550,8550,8550,0
|
|
20240214,140700,119390440,8550,8550,8550,8550,0
|
|
20240214,140600,119390440,8550,8550,8550,8550,1455
|
|
20240214,140500,106950190,8550,8550,8550,8540,209
|
|
20240214,140400,105163320,8540,8540,8540,8540,0
|
|
20240214,140300,105163320,8540,8540,8540,8540,0
|
|
20240214,140200,105163320,8540,8540,8540,8540,0
|
|
20240214,140100,105163320,8540,8550,8550,8540,64
|
|
20240214,140000,104616290,8550,8550,8550,8550,1
|
|
20240214,135900,104607740,8540,8550,8550,8540,2
|
|
20240214,135800,104590650,8540,8540,8540,8540,0
|
|
20240214,135700,104590650,8540,8540,8540,8540,0
|
|
20240214,135600,104590650,8540,8540,8540,8540,0
|
|
20240214,135500,104590650,8540,8540,8540,8540,0
|
|
20240214,135400,104590650,8540,8540,8540,8540,0
|
|
20240214,135300,104590650,8540,8540,8540,8540,0
|
|
20240214,135200,104590650,8540,8540,8540,8540,0
|
|
20240214,135100,104590650,8540,8540,8540,8540,0
|
|
20240214,135000,104590650,8540,8540,8540,8540,0
|
|
20240214,134900,104590650,8540,8540,8540,8540,0
|
|
20240214,134800,104590650,8540,8540,8540,8540,0
|
|
20240214,134700,104590650,8540,8540,8540,8540,0
|
|
20240214,134600,104590650,8540,8540,8540,8540,0
|
|
20240214,134500,104590650,8540,8540,8540,8540,0
|
|
20240214,134400,104590650,8540,8540,8540,8540,0
|
|
20240214,134300,104590650,8540,8540,8540,8540,0
|
|
20240214,134200,104590650,8540,8540,8540,8540,0
|
|
20240214,134100,104590650,8540,8540,8540,8540,0
|
|
20240214,134000,104590650,8540,8540,8540,8540,0
|
|
20240214,133900,104590650,8540,8540,8540,8540,0
|
|
20240214,133800,104590650,8540,8540,8540,8540,0
|
|
20240214,133700,104590650,8540,8550,8550,8540,410
|
|
20240214,133600,101085160,8550,8550,8550,8550,0
|
|
20240214,133500,101085160,8550,8550,8550,8550,0
|
|
20240214,133400,101085160,8550,8550,8550,8550,0
|
|
20240214,133300,101085160,8550,8550,8550,8550,0
|
|
20240214,133200,101085160,8550,8550,8550,8550,0
|
|
20240214,133100,101085160,8550,8550,8550,8550,0
|
|
20240214,133000,101085160,8550,8550,8550,8550,0
|
|
20240214,132900,101085160,8550,8550,8550,8550,0
|
|
20240214,132800,101085160,8550,8550,8550,8550,0
|
|
20240214,132700,101085160,8550,8550,8550,8550,1
|
|
20240214,132600,101076610,8540,8540,8540,8540,0
|
|
20240214,132500,101076610,8540,8540,8540,8540,137
|
|
20240214,132400,99906630,8540,8540,8540,8540,0
|
|
20240214,132300,99906630,8540,8550,8550,8540,137
|
|
20240214,132200,98735650,8550,8550,8550,8550,0
|
|
20240214,132100,98735650,8550,8550,8550,8550,0
|
|
20240214,132000,98735650,8550,8550,8550,8550,0
|
|
20240214,131900,98735650,8550,8550,8550,8550,0
|
|
20240214,131800,98735650,8550,8550,8550,8550,15
|
|
20240214,131700,98607400,8550,8550,8550,8550,0
|
|
20240214,131600,98607400,8550,8550,8550,8550,2
|
|
20240214,131500,98590300,8560,8560,8560,8560,5
|
|
20240214,131400,98547500,8550,8560,8560,8550,27
|
|
20240214,131300,98316450,8550,8550,8550,8550,0
|
|
20240214,131200,98316450,8550,8550,8550,8550,14
|
|
20240214,131100,98196750,8550,8550,8550,8550,0
|
|
20240214,131000,98196750,8550,8550,8550,8550,0
|
|
20240214,130900,98196750,8550,8550,8550,8550,28
|
|
20240214,130800,97957350,8540,8540,8540,8540,0
|
|
20240214,130700,97957350,8540,8540,8540,8540,0
|
|
20240214,130600,97957350,8540,8540,8540,8540,0
|
|
20240214,130500,97957350,8540,8540,8540,8540,0
|
|
20240214,130400,97957350,8540,8540,8540,8540,0
|
|
20240214,130300,97957350,8540,8540,8540,8540,0
|
|
20240214,130200,97957350,8540,8540,8540,8540,0
|
|
20240214,130100,97957350,8540,8540,8540,8540,0
|
|
20240214,130000,97957350,8540,8540,8540,8540,0
|
|
20240214,125900,97957350,8540,8550,8550,8540,276
|
|
20240214,125800,95597770,8560,8560,8560,8560,5
|
|
20240214,125700,95554970,8560,8560,8560,8560,0
|
|
20240214,125600,95554970,8560,8560,8560,8560,0
|
|
20240214,125500,95554970,8560,8560,8560,8560,1
|
|
20240214,125400,95546410,8550,8550,8550,8550,1
|
|
20240214,125300,95537860,8550,8550,8550,8550,2
|
|
20240214,125200,95520760,8550,8560,8560,8550,44
|
|
20240214,125100,95144260,8550,8550,8550,8550,0
|
|
20240214,125000,95144260,8550,8560,8560,8550,18
|
|
20240214,124900,94990230,8550,8550,8560,8540,1252
|
|
20240214,124800,84284000,8540,8550,8550,8540,69
|
|
20240214,124700,83694240,8540,8550,8550,8540,137
|
|
20240214,124600,82523260,8540,8540,8540,8540,0
|
|
20240214,124500,82523260,8540,8540,8540,8540,3
|
|
20240214,124400,82497640,8550,8550,8550,8550,10
|
|
20240214,124300,82412140,8540,8540,8540,8540,0
|
|
20240214,124200,82412140,8540,8540,8540,8540,0
|
|
20240214,124100,82412140,8540,8540,8540,8540,0
|
|
20240214,124000,82412140,8540,8540,8540,8540,0
|
|
20240214,123900,82412140,8540,8540,8540,8540,0
|
|
20240214,123800,82412140,8540,8550,8550,8540,124
|
|
20240214,123700,81352280,8540,8540,8540,8540,0
|
|
20240214,123600,81352280,8540,8540,8540,8540,0
|
|
20240214,123500,81352280,8540,8550,8550,8540,142
|
|
20240214,123400,80138560,8540,8540,8540,8540,0
|
|
20240214,123300,80138560,8540,8540,8540,8540,0
|
|
20240214,123200,80138560,8540,8540,8540,8540,0
|
|
20240214,123100,80138560,8540,8540,8540,8540,0
|
|
20240214,123000,80138560,8540,8540,8540,8540,0
|
|
20240214,122900,80138560,8540,8540,8540,8540,0
|
|
20240214,122800,80138560,8540,8540,8540,8540,178
|
|
20240214,122700,78618440,8550,8550,8550,8550,1
|
|
20240214,122600,78609890,8530,8530,8530,8530,0
|
|
20240214,122500,78609890,8530,8530,8530,8530,0
|
|
20240214,122400,78609890,8530,8530,8530,8530,0
|
|
20240214,122300,78609890,8530,8530,8530,8530,0
|
|
20240214,122200,78609890,8530,8540,8540,8530,138
|
|
20240214,122100,77431670,8540,8540,8540,8540,0
|
|
20240214,122000,77431670,8540,8540,8540,8540,0
|
|
20240214,121900,77431670,8540,8540,8540,8540,12
|
|
20240214,121800,77329190,8530,8530,8530,8530,0
|
|
20240214,121700,77329190,8530,8530,8530,8530,0
|
|
20240214,121600,77329190,8530,8550,8550,8530,676
|
|
20240214,121500,71557940,8540,8550,8550,8540,112
|
|
20240214,121400,70600660,8550,8550,8550,8550,0
|
|
20240214,121300,70600660,8550,8550,8550,8550,0
|
|
20240214,121200,70600660,8550,8550,8550,8550,0
|
|
20240214,121100,70600660,8550,8550,8550,8550,0
|
|
20240214,121000,70600660,8550,8550,8550,8550,0
|
|
20240214,120900,70600660,8550,8550,8550,8550,0
|
|
20240214,120800,70600660,8550,8550,8550,8550,2
|
|
20240214,120700,70583560,8550,8550,8550,8550,0
|
|
20240214,120600,70583560,8550,8550,8550,8550,0
|
|
20240214,120500,70583560,8550,8550,8550,8550,1
|
|
20240214,120400,70575010,8550,8550,8550,8550,0
|
|
20240214,120300,70575010,8550,8550,8550,8550,0
|
|
20240214,120200,70575010,8550,8550,8550,8550,2
|
|
20240214,120100,70557910,8540,8540,8540,8540,0
|
|
20240214,120000,70557910,8540,8540,8540,8540,0
|
|
20240214,115900,70557910,8540,8540,8540,8540,0
|
|
20240214,115800,70557910,8540,8540,8540,8540,41
|
|
20240214,115700,70207770,8550,8550,8550,8550,0
|
|
20240214,115600,70207770,8550,8550,8550,8550,0
|
|
20240214,115500,70207770,8550,8550,8550,8550,1
|
|
20240214,115400,70199220,8540,8540,8540,8540,0
|
|
20240214,115300,70199220,8540,8540,8540,8540,0
|
|
20240214,115200,70199220,8540,8540,8540,8540,0
|
|
20240214,115100,70199220,8540,8540,8540,8540,0
|
|
20240214,115000,70199220,8540,8540,8540,8540,0
|
|
20240214,114900,70199220,8540,8540,8540,8540,0
|
|
20240214,114800,70199220,8540,8540,8540,8540,0
|
|
20240214,114700,70199220,8540,8540,8540,8540,0
|
|
20240214,114600,70199220,8540,8540,8540,8540,0
|
|
20240214,114500,70199220,8540,8540,8540,8540,0
|
|
20240214,114400,70199220,8540,8540,8540,8540,0
|
|
20240214,114300,70199220,8540,8540,8540,8540,0
|
|
20240214,114200,70199220,8540,8540,8540,8540,0
|
|
20240214,114100,70199220,8540,8540,8540,8540,0
|
|
20240214,114000,70199220,8540,8550,8550,8540,55
|
|
20240214,113900,69729390,8550,8550,8550,8550,0
|
|
20240214,113800,69729390,8550,8550,8550,8550,0
|
|
20240214,113700,69729390,8550,8550,8550,8550,0
|
|
20240214,113600,69729390,8550,8550,8550,8550,97
|
|
20240214,113500,68900040,8550,8550,8550,8550,3
|
|
20240214,113400,68874390,8530,8530,8530,8530,0
|
|
20240214,113300,68874390,8530,8530,8530,8530,0
|
|
20240214,113200,68874390,8530,8530,8530,8530,3
|
|
20240214,113100,68848800,8540,8540,8540,8540,8
|
|
20240214,113000,68780480,8530,8530,8530,8530,0
|
|
20240214,112900,68780480,8530,8530,8530,8530,0
|
|
20240214,112800,68780480,8530,8530,8530,8530,0
|
|
20240214,112700,68780480,8530,8530,8530,8530,0
|
|
20240214,112600,68780480,8530,8530,8530,8530,0
|
|
20240214,112500,68780480,8530,8530,8530,8530,0
|
|
20240214,112400,68780480,8530,8530,8530,8530,0
|
|
20240214,112300,68780480,8530,8530,8530,8530,2
|
|
20240214,112200,68763420,8540,8540,8540,8540,6
|
|
20240214,112100,68712180,8530,8530,8530,8530,0
|
|
20240214,112000,68712180,8530,8530,8530,8530,0
|
|
20240214,111900,68712180,8530,8530,8530,8530,7
|
|
20240214,111800,68652470,8530,8530,8530,8530,9
|
|
20240214,111700,68575700,8530,8530,8530,8530,5
|
|
20240214,111600,68533050,8540,8530,8540,8530,3
|
|
20240214,111500,68507450,8540,8540,8540,8540,2
|
|
20240214,111400,68490370,8550,8550,8550,8550,0
|
|
20240214,111300,68490370,8550,8550,8550,8550,0
|
|
20240214,111200,68490370,8550,8550,8550,8550,0
|
|
20240214,111100,68490370,8550,8550,8550,8550,0
|
|
20240214,111000,68490370,8550,8550,8550,8550,0
|
|
20240214,110900,68490370,8550,8510,8550,8510,2
|
|
20240214,110800,68473310,8550,8550,8550,8550,1
|
|
20240214,110700,68464760,8510,8550,8560,8510,655
|
|
20240214,110600,62867240,8500,8510,8510,8500,207
|
|
20240214,110500,61106200,8510,8530,8530,8510,119
|
|
20240214,110400,60092620,8520,8520,8520,8520,0
|
|
20240214,110300,60092620,8520,8540,8540,8520,350
|
|
20240214,110200,57105000,8540,8540,8540,8540,1
|
|
20240214,110100,57096460,8530,8530,8530,8530,56
|
|
20240214,110000,56618780,8520,8520,8520,8520,0
|
|
20240214,105900,56618780,8520,8520,8520,8520,0
|
|
20240214,105800,56618780,8520,8520,8520,8520,0
|
|
20240214,105700,56618780,8520,8520,8520,8520,0
|
|
20240214,105600,56618780,8520,8520,8520,8520,0
|
|
20240214,105500,56618780,8520,8520,8520,8520,0
|
|
20240214,105400,56618780,8520,8520,8520,8520,0
|
|
20240214,105300,56618780,8520,8500,8520,8500,233
|
|
20240214,105200,54633680,8520,8520,8520,8520,10
|
|
20240214,105100,54548480,8500,8500,8500,8500,0
|
|
20240214,105000,54548480,8500,8510,8510,8500,693
|
|
20240214,104900,48652830,8500,8500,8500,8500,0
|
|
20240214,104800,48652830,8500,8500,8500,8500,0
|
|
20240214,104700,48652830,8500,8500,8500,8500,0
|
|
20240214,104600,48652830,8500,8500,8500,8500,1
|
|
20240214,104500,48644330,8510,8510,8510,8510,1
|
|
20240214,104400,48635820,8520,8520,8520,8520,0
|
|
20240214,104300,48635820,8520,8520,8520,8520,0
|
|
20240214,104200,48635820,8520,8520,8520,8520,0
|
|
20240214,104100,48635820,8520,8520,8520,8520,0
|
|
20240214,104000,48635820,8520,8520,8520,8520,0
|
|
20240214,103900,48635820,8520,8520,8520,8520,0
|
|
20240214,103800,48635820,8520,8520,8520,8520,0
|
|
20240214,103700,48635820,8520,8520,8520,8520,0
|
|
20240214,103600,48635820,8520,8520,8520,8520,1
|
|
20240214,103500,48627300,8490,8490,8490,8490,4
|
|
20240214,103400,48593340,8490,8490,8490,8490,10
|
|
20240214,103300,48508440,8510,8510,8510,8510,1
|
|
20240214,103200,48499930,8490,8510,8510,8490,32
|
|
20240214,103100,48228230,8490,8490,8490,8490,0
|
|
20240214,103000,48228230,8490,8510,8510,8490,19
|
|
20240214,102900,48066900,8490,8490,8490,8490,10
|
|
20240214,102800,47982000,8510,8510,8510,8510,0
|
|
20240214,102700,47982000,8510,8510,8510,8510,0
|
|
20240214,102600,47982000,8510,8490,8510,8490,11
|
|
20240214,102500,47888590,8500,8500,8500,8490,94
|
|
20240214,102400,47089730,8500,8500,8500,8500,21
|
|
20240214,102300,46911230,8500,8520,8520,8500,3
|
|
20240214,102200,46885710,8520,8520,8520,8520,0
|
|
20240214,102100,46885710,8520,8520,8520,8520,0
|
|
20240214,102000,46885710,8520,8520,8520,8520,0
|
|
20240214,101900,46885710,8520,8520,8520,8520,0
|
|
20240214,101800,46885710,8520,8520,8520,8520,0
|
|
20240214,101700,46885710,8520,8520,8520,8520,0
|
|
20240214,101600,46885710,8520,8520,8520,8520,0
|
|
20240214,101500,46885710,8520,8520,8520,8520,0
|
|
20240214,101400,46885710,8520,8520,8520,8520,0
|
|
20240214,101300,46885710,8520,8520,8520,8520,0
|
|
20240214,101200,46885710,8520,8520,8520,8520,0
|
|
20240214,101100,46885710,8520,8520,8520,8520,0
|
|
20240214,101000,46885710,8520,8520,8520,8520,0
|
|
20240214,100900,46885710,8520,8520,8520,8520,0
|
|
20240214,100800,46885710,8520,8520,8520,8520,0
|
|
20240214,100700,46885710,8520,8520,8520,8520,0
|
|
20240214,100600,46885710,8520,8520,8520,8520,0
|
|
20240214,100500,46885710,8520,8510,8520,8510,4
|
|
20240214,100400,46851660,8490,8500,8510,8490,1109
|
|
20240214,100300,37418950,8480,8480,8480,8480,0
|
|
20240214,100200,37418950,8480,8480,8480,8480,0
|
|
20240214,100100,37418950,8480,8480,8480,8480,0
|
|
20240214,100000,37418950,8480,8480,8480,8480,0
|
|
20240214,095900,37418950,8480,8490,8490,8480,163
|
|
20240214,095800,36036700,8490,8490,8490,8490,143
|
|
20240214,095700,34822630,8510,8510,8510,8510,0
|
|
20240214,095600,34822630,8510,8510,8510,8510,0
|
|
20240214,095500,34822630,8510,8510,8510,8510,1
|
|
20240214,095400,34814120,8490,8490,8490,8490,0
|
|
20240214,095300,34814120,8490,8490,8490,8490,0
|
|
20240214,095200,34814120,8490,8490,8490,8490,0
|
|
20240214,095100,34814120,8490,8490,8490,8490,8
|
|
20240214,095000,34746200,8510,8510,8510,8510,0
|
|
20240214,094900,34746200,8510,8510,8510,8510,0
|
|
20240214,094800,34746200,8510,8510,8510,8510,0
|
|
20240214,094700,34746200,8510,8510,8510,8510,15
|
|
20240214,094600,34618550,8510,8510,8510,8510,0
|
|
20240214,094500,34618550,8510,8510,8510,8510,0
|
|
20240214,094400,34618550,8510,8510,8510,8510,0
|
|
20240214,094300,34618550,8510,8510,8510,8510,0
|
|
20240214,094200,34618550,8510,8510,8510,8510,1
|
|
20240214,094100,34610040,8510,8510,8510,8510,0
|
|
20240214,094000,34610040,8510,8480,8510,8480,575
|
|
20240214,093900,29731070,8500,8500,8500,8500,0
|
|
20240214,093800,29731070,8500,8490,8500,8490,50
|
|
20240214,093700,29306560,8500,8500,8500,8500,60
|
|
20240214,093600,28796560,8480,8480,8480,8480,0
|
|
20240214,093500,28796560,8480,8480,8480,8480,283
|
|
20240214,093400,26396720,8470,8470,8470,8470,816
|
|
20240214,093300,19485200,8480,8480,8480,8480,144
|
|
20240214,093200,18264080,8470,8470,8470,8470,0
|
|
20240214,093100,18264080,8470,8470,8470,8470,741
|
|
20240214,093000,11987810,8480,8480,8480,8480,0
|
|
20240214,092900,11987810,8480,8480,8480,8480,32
|
|
20240214,092800,11716450,8480,8490,8500,8480,730
|
|
20240214,092700,5524480,8510,8510,8510,8510,0
|
|
20240214,092600,5524480,8510,8510,8510,8510,0
|
|
20240214,092500,5524480,8510,8510,8510,8510,0
|
|
20240214,092400,5524480,8510,8510,8510,8510,6
|
|
20240214,092300,5473420,8510,8510,8510,8510,0
|
|
20240214,092200,5473420,8510,8510,8510,8510,1
|
|
20240214,092100,5464910,8500,8500,8500,8500,9
|
|
20240214,092000,5388410,8500,8500,8500,8500,1
|
|
20240214,091900,5379910,8490,8500,8500,8490,50
|
|
20240214,091800,4955240,8500,8500,8500,8500,0
|
|
20240214,091700,4955240,8500,8500,8500,8500,1
|
|
20240214,091600,4946740,8520,8500,8520,8500,2
|
|
20240214,091500,4929720,8520,8520,8520,8520,2
|
|
20240214,091400,4912680,8500,8500,8500,8500,3
|
|
20240214,091300,4887180,8490,8490,8490,8490,0
|
|
20240214,091200,4887180,8490,8490,8490,8490,0
|
|
20240214,091100,4887180,8490,8490,8490,8490,0
|
|
20240214,091000,4887180,8490,8490,8490,8490,0
|
|
20240214,090900,4887180,8490,8490,8490,8490,0
|
|
20240214,090800,4887180,8490,8490,8520,8490,22
|
|
20240214,090700,4699800,8520,8520,8520,8520,5
|
|
20240214,090600,4657200,8520,8520,8520,8520,1
|
|
20240214,090500,4648680,8480,8480,8480,8480,0
|
|
20240214,090400,4648680,8480,8510,8510,8470,259
|
|
20240214,090300,2447640,8530,8530,8530,8530,0
|
|
20240214,090200,2447640,8530,8530,8530,8530,0
|
|
20240214,090100,2447640,8530,8500,8530,8500,3
|
|
20240214,090000,2422110,8510,8530,8530,8510,282
|