588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184500,42648190,4870,4870,4870,4870,144
|
|
20240214,184400,42648190,4870,4870,4870,4870,0
|
|
20240214,184300,42648190,4870,4870,4870,4870,0
|
|
20240214,184200,42648190,4870,4870,4870,4870,0
|
|
20240214,184100,42648190,4870,4870,4870,4870,0
|
|
20240214,184000,42648190,4870,4870,4870,4870,0
|
|
20240214,183900,42648190,4870,4870,4870,4870,0
|
|
20240214,183800,42648190,4870,4870,4870,4870,0
|
|
20240214,183700,42648190,4870,4870,4870,4870,0
|
|
20240214,183600,42648190,4870,4870,4870,4870,0
|
|
20240214,183500,42648190,4870,4870,4870,4870,0
|
|
20240214,183400,42648190,4870,4870,4870,4870,0
|
|
20240214,183300,42648190,4870,4870,4870,4870,0
|
|
20240214,183200,42648190,4870,4870,4870,4870,0
|
|
20240214,183100,42648190,4870,4870,4870,4870,0
|
|
20240214,183000,42648190,4870,4870,4870,4870,0
|
|
20240214,182900,42648190,4870,4870,4870,4870,0
|
|
20240214,182800,42648190,4870,4870,4870,4870,0
|
|
20240214,182700,42648190,4870,4870,4870,4870,0
|
|
20240214,182600,42648190,4870,4870,4870,4870,0
|
|
20240214,182500,42648190,4870,4870,4870,4870,0
|
|
20240214,182400,42648190,4870,4870,4870,4870,0
|
|
20240214,182300,42648190,4870,4870,4870,4870,0
|
|
20240214,182200,42648190,4870,4870,4870,4870,0
|
|
20240214,182100,42648190,4870,4870,4870,4870,0
|
|
20240214,182000,42648190,4870,4870,4870,4870,0
|
|
20240214,181900,42648190,4870,4870,4870,4870,0
|
|
20240214,181800,42648190,4870,4870,4870,4870,0
|
|
20240214,181700,42648190,4870,4870,4870,4870,0
|
|
20240214,181600,42648190,4870,4870,4870,4870,0
|
|
20240214,181500,42648190,4870,4870,4870,4870,144
|
|
20240214,181400,42648190,4870,4870,4870,4870,0
|
|
20240214,181300,42648190,4870,4870,4870,4870,0
|
|
20240214,181200,42648190,4870,4870,4870,4870,0
|
|
20240214,181100,42648190,4870,4870,4870,4870,0
|
|
20240214,181000,42648190,4870,4870,4870,4870,0
|
|
20240214,180900,42648190,4870,4870,4870,4870,0
|
|
20240214,180800,42648190,4870,4870,4870,4870,0
|
|
20240214,180700,42648190,4870,4870,4870,4870,0
|
|
20240214,180600,42648190,4870,4870,4870,4870,0
|
|
20240214,180500,42648190,4870,4870,4870,4870,0
|
|
20240214,180400,42648190,4870,4870,4870,4870,0
|
|
20240214,180300,42648190,4870,4870,4870,4870,0
|
|
20240214,180200,42648190,4870,4870,4870,4870,0
|
|
20240214,180100,42648190,4870,4870,4870,4870,0
|
|
20240214,180000,42648190,4870,4870,4870,4870,0
|
|
20240214,175900,42648190,4870,4870,4870,4870,0
|
|
20240214,175800,42648190,4870,4870,4870,4870,0
|
|
20240214,175700,42648190,4870,4870,4870,4870,0
|
|
20240214,175600,42648190,4870,4870,4870,4870,0
|
|
20240214,175500,42648190,4870,4870,4870,4870,0
|
|
20240214,175400,42648190,4870,4870,4870,4870,0
|
|
20240214,175300,42648190,4870,4870,4870,4870,0
|
|
20240214,175200,42648190,4870,4870,4870,4870,0
|
|
20240214,175100,42648190,4870,4870,4870,4870,0
|
|
20240214,175000,42648190,4870,4870,4870,4870,0
|
|
20240214,174900,42648190,4870,4870,4870,4870,0
|
|
20240214,174800,42648190,4870,4870,4870,4870,0
|
|
20240214,174700,42648190,4870,4870,4870,4870,0
|
|
20240214,174600,42648190,4870,4870,4870,4870,0
|
|
20240214,174500,42648190,4870,4870,4870,4870,144
|
|
20240214,174400,42648190,4870,4870,4870,4870,0
|
|
20240214,174300,42648190,4870,4870,4870,4870,0
|
|
20240214,174200,42648190,4870,4870,4870,4870,0
|
|
20240214,174100,42648190,4870,4870,4870,4870,0
|
|
20240214,174000,42648190,4870,4870,4870,4870,0
|
|
20240214,173900,42648190,4870,4870,4870,4870,0
|
|
20240214,173800,42648190,4870,4870,4870,4870,0
|
|
20240214,173700,42648190,4870,4870,4870,4870,0
|
|
20240214,173600,42648190,4870,4870,4870,4870,0
|
|
20240214,173500,42648190,4870,4870,4870,4870,0
|
|
20240214,173400,42648190,4870,4870,4870,4870,0
|
|
20240214,173300,42648190,4870,4870,4870,4870,0
|
|
20240214,173200,42648190,4870,4870,4870,4870,0
|
|
20240214,173100,42648190,4870,4870,4870,4870,0
|
|
20240214,173000,42648190,4870,4870,4870,4870,0
|
|
20240214,172900,42648190,4870,4870,4870,4870,0
|
|
20240214,172800,42648190,4870,4870,4870,4870,0
|
|
20240214,172700,42648190,4870,4870,4870,4870,0
|
|
20240214,172600,42648190,4870,4870,4870,4870,0
|
|
20240214,172500,42648190,4870,4870,4870,4870,0
|
|
20240214,172400,42648190,4870,4870,4870,4870,0
|
|
20240214,172300,42648190,4870,4870,4870,4870,0
|
|
20240214,172200,42648190,4870,4870,4870,4870,0
|
|
20240214,172100,42648190,4870,4870,4870,4870,0
|
|
20240214,172000,42648190,4870,4870,4870,4870,0
|
|
20240214,171900,42648190,4870,4870,4870,4870,0
|
|
20240214,171800,42648190,4870,4870,4870,4870,0
|
|
20240214,171700,42648190,4870,4870,4870,4870,0
|
|
20240214,171600,42648190,4870,4870,4870,4870,0
|
|
20240214,171500,42648190,4870,4870,4870,4870,144
|
|
20240214,171400,42648190,4870,4870,4870,4870,0
|
|
20240214,171300,42648190,4870,4870,4870,4870,0
|
|
20240214,171200,42648190,4870,4870,4870,4870,0
|
|
20240214,171100,42648190,4870,4870,4870,4870,0
|
|
20240214,171000,42648190,4870,4870,4870,4870,0
|
|
20240214,170900,42648190,4870,4870,4870,4870,0
|
|
20240214,170800,42648190,4870,4870,4870,4870,0
|
|
20240214,170700,42648190,4870,4870,4870,4870,0
|
|
20240214,170600,42648190,4870,4870,4870,4870,0
|
|
20240214,170500,42648190,4870,4870,4870,4870,0
|
|
20240214,170400,42648190,4870,4870,4870,4870,0
|
|
20240214,170300,42648190,4870,4870,4870,4870,0
|
|
20240214,170200,42648190,4870,4870,4870,4870,0
|
|
20240214,170100,42648190,4870,4870,4870,4870,0
|
|
20240214,170000,42648190,4870,4870,4870,4870,0
|
|
20240214,165900,42648190,4870,4870,4870,4870,0
|
|
20240214,165800,42648190,4870,4870,4870,4870,0
|
|
20240214,165700,42648190,4870,4870,4870,4870,0
|
|
20240214,165600,42648190,4870,4870,4870,4870,0
|
|
20240214,165500,42648190,4870,4870,4870,4870,0
|
|
20240214,165400,42648190,4870,4870,4870,4870,0
|
|
20240214,165300,42648190,4870,4870,4870,4870,0
|
|
20240214,165200,42648190,4870,4870,4870,4870,0
|
|
20240214,165100,42648190,4870,4870,4870,4870,0
|
|
20240214,165000,42648190,4870,4870,4870,4870,0
|
|
20240214,164900,42648190,4870,4870,4870,4870,0
|
|
20240214,164800,42648190,4870,4870,4870,4870,0
|
|
20240214,164700,42648190,4870,4870,4870,4870,0
|
|
20240214,164600,42648190,4870,4870,4870,4870,0
|
|
20240214,164500,42648190,4870,4870,4870,4870,144
|
|
20240214,164400,42648190,4870,4870,4870,4870,0
|
|
20240214,164300,42648190,4870,4870,4870,4870,0
|
|
20240214,164200,42648190,4870,4870,4870,4870,0
|
|
20240214,164100,42648190,4870,4870,4870,4870,0
|
|
20240214,164000,42648190,4870,4870,4870,4870,0
|
|
20240214,163900,42648190,4870,4870,4870,4870,0
|
|
20240214,163800,42648190,4870,4870,4870,4870,0
|
|
20240214,163700,42648190,4870,4870,4870,4870,0
|
|
20240214,163600,42648190,4870,4870,4870,4870,0
|
|
20240214,163500,42648190,4870,4870,4870,4870,0
|
|
20240214,163400,42648190,4870,4870,4870,4870,0
|
|
20240214,163300,42648190,4870,4870,4870,4870,0
|
|
20240214,163200,42648190,4870,4870,4870,4870,0
|
|
20240214,163100,42648190,4870,4870,4870,4870,0
|
|
20240214,163000,42648190,4870,4870,4870,4870,0
|
|
20240214,162900,42648190,4870,4870,4870,4870,0
|
|
20240214,162800,42648190,4870,4870,4870,4870,0
|
|
20240214,162700,42648190,4870,4870,4870,4870,0
|
|
20240214,162600,42648190,4870,4870,4870,4870,0
|
|
20240214,162500,42648190,4870,4870,4870,4870,0
|
|
20240214,162400,42648190,4870,4870,4870,4870,0
|
|
20240214,162300,42648190,4870,4870,4870,4870,0
|
|
20240214,162200,42648190,4870,4870,4870,4870,0
|
|
20240214,162100,42648190,4870,4870,4870,4870,0
|
|
20240214,162000,42648190,4870,4870,4870,4870,0
|
|
20240214,161900,42648190,4870,4870,4870,4870,0
|
|
20240214,161800,42648190,4870,4870,4870,4870,0
|
|
20240214,161700,42648190,4870,4870,4870,4870,0
|
|
20240214,161600,42648190,4870,4870,4870,4870,0
|
|
20240214,161500,42648190,4870,4870,4870,4870,144
|
|
20240214,161400,42648190,4870,4870,4870,4870,0
|
|
20240214,161300,42648190,4870,4870,4870,4870,0
|
|
20240214,161200,42648190,4870,4870,4870,4870,0
|
|
20240214,161100,42648190,4870,4870,4870,4870,0
|
|
20240214,161000,42648190,4870,4870,4870,4870,0
|
|
20240214,160900,42648190,4870,4870,4870,4870,0
|
|
20240214,160800,42648190,4870,4870,4870,4870,0
|
|
20240214,160700,42648190,4870,4870,4870,4870,0
|
|
20240214,160600,42648190,4870,4870,4870,4870,0
|
|
20240214,160500,42648190,4870,4870,4870,4870,0
|
|
20240214,160400,42648190,4870,4870,4870,4870,0
|
|
20240214,160300,42648190,4870,4870,4870,4870,0
|
|
20240214,160200,42648190,4870,4870,4870,4870,0
|
|
20240214,160100,42648190,4870,4870,4870,4870,0
|
|
20240214,160000,42648190,4870,4870,4870,4870,0
|
|
20240214,155900,42648190,4870,4870,4870,4870,0
|
|
20240214,155800,42648190,4870,4870,4870,4870,0
|
|
20240214,155700,42648190,4870,4870,4870,4870,0
|
|
20240214,155600,42648190,4870,4870,4870,4870,0
|
|
20240214,155500,42648190,4870,4870,4870,4870,0
|
|
20240214,155400,42648190,4870,4870,4870,4870,0
|
|
20240214,155300,42648190,4870,4870,4870,4870,0
|
|
20240214,155200,42648190,4870,4870,4870,4870,0
|
|
20240214,155100,42648190,4870,4870,4870,4870,0
|
|
20240214,155000,42648190,4870,4870,4870,4870,0
|
|
20240214,154900,42648190,4870,4870,4870,4870,0
|
|
20240214,154800,42648190,4870,4870,4870,4870,0
|
|
20240214,154700,42648190,4870,4870,4870,4870,0
|
|
20240214,154600,42648190,4870,4870,4870,4870,0
|
|
20240214,154500,42648190,4870,4870,4870,4870,144
|
|
20240214,154400,42648190,4870,4870,4870,4870,0
|
|
20240214,154300,42648190,4870,4870,4870,4870,0
|
|
20240214,154200,42648190,4870,4870,4870,4870,0
|
|
20240214,154100,42648190,4870,4870,4870,4870,0
|
|
20240214,154000,42648190,4870,4870,4870,4870,0
|
|
20240214,153900,42648190,4870,4870,4870,4870,0
|
|
20240214,153800,42648190,4870,4870,4870,4870,0
|
|
20240214,153700,42648190,4870,4870,4870,4870,0
|
|
20240214,153600,42648190,4870,4870,4870,4870,0
|
|
20240214,153500,42648190,4870,4870,4870,4870,0
|
|
20240214,153400,42648190,4870,4870,4870,4870,0
|
|
20240214,153300,42648190,4870,4870,4870,4870,0
|
|
20240214,153200,42648190,4870,4870,4870,4870,0
|
|
20240214,153100,42648190,4870,4870,4870,4870,0
|
|
20240214,153000,42648190,4870,4870,4870,4870,144
|
|
20240214,152900,41946910,4870,4870,4870,4870,0
|
|
20240214,152800,41946910,4870,4870,4870,4870,0
|
|
20240214,152700,41946910,4870,4870,4870,4870,0
|
|
20240214,152600,41946910,4870,4870,4870,4870,0
|
|
20240214,152500,41946910,4870,4870,4870,4870,0
|
|
20240214,152400,41946910,4870,4870,4870,4870,0
|
|
20240214,152300,41946910,4870,4870,4870,4870,0
|
|
20240214,152200,41946910,4870,4870,4870,4870,0
|
|
20240214,152100,41946910,4870,4870,4870,4870,0
|
|
20240214,152000,41946910,4870,4870,4870,4870,0
|
|
20240214,151900,41946910,4870,4870,4870,4870,0
|
|
20240214,151800,41946910,4870,4870,4870,4870,0
|
|
20240214,151700,41946910,4870,4870,4870,4870,0
|
|
20240214,151600,41946910,4870,4870,4870,4870,0
|
|
20240214,151500,41946910,4870,4870,4870,4870,1
|
|
20240214,151400,41942040,4870,4870,4870,4870,0
|
|
20240214,151300,41942040,4870,4870,4870,4870,0
|
|
20240214,151200,41942040,4870,4870,4870,4870,51
|
|
20240214,151100,41693670,4860,4860,4860,4860,0
|
|
20240214,151000,41693670,4860,4860,4860,4860,0
|
|
20240214,150900,41693670,4860,4860,4860,4860,0
|
|
20240214,150800,41693670,4860,4860,4860,4860,18
|
|
20240214,150700,41606190,4855,4855,4855,4855,0
|
|
20240214,150600,41606190,4855,4855,4855,4855,0
|
|
20240214,150500,41606190,4855,4855,4855,4855,0
|
|
20240214,150400,41606190,4855,4855,4855,4855,0
|
|
20240214,150300,41606190,4855,4855,4855,4855,0
|
|
20240214,150200,41606190,4855,4855,4855,4855,0
|
|
20240214,150100,41606190,4855,4855,4855,4855,0
|
|
20240214,150000,41606190,4855,4855,4855,4855,0
|
|
20240214,145900,41606190,4855,4855,4855,4855,0
|
|
20240214,145800,41606190,4855,4855,4855,4855,0
|
|
20240214,145700,41606190,4855,4855,4855,4855,120
|
|
20240214,145600,41023590,4860,4860,4860,4860,0
|
|
20240214,145500,41023590,4860,4860,4860,4860,101
|
|
20240214,145400,40532730,4865,4865,4865,4865,0
|
|
20240214,145300,40532730,4865,4865,4865,4865,0
|
|
20240214,145200,40532730,4865,4865,4865,4865,0
|
|
20240214,145100,40532730,4865,4865,4865,4865,0
|
|
20240214,145000,40532730,4865,4865,4865,4865,0
|
|
20240214,144900,40532730,4865,4865,4865,4865,0
|
|
20240214,144800,40532730,4865,4865,4865,4865,0
|
|
20240214,144700,40532730,4865,4865,4865,4865,0
|
|
20240214,144600,40532730,4865,4865,4865,4865,0
|
|
20240214,144500,40532730,4865,4865,4865,4865,0
|
|
20240214,144400,40532730,4865,4865,4865,4865,88
|
|
20240214,144300,40104610,4875,4875,4875,4875,0
|
|
20240214,144200,40104610,4875,4875,4875,4875,0
|
|
20240214,144100,40104610,4875,4875,4875,4875,0
|
|
20240214,144000,40104610,4875,4875,4875,4875,0
|
|
20240214,143900,40104610,4875,4875,4875,4875,0
|
|
20240214,143800,40104610,4875,4875,4875,4875,0
|
|
20240214,143700,40104610,4875,4875,4875,4875,0
|
|
20240214,143600,40104610,4875,4875,4875,4875,0
|
|
20240214,143500,40104610,4875,4875,4875,4870,8
|
|
20240214,143400,40065630,4875,4875,4875,4875,0
|
|
20240214,143300,40065630,4875,4875,4875,4875,0
|
|
20240214,143200,40065630,4875,4875,4875,4875,0
|
|
20240214,143100,40065630,4875,4875,4875,4875,0
|
|
20240214,143000,40065630,4875,4875,4875,4875,1
|
|
20240214,142900,40060755,4865,4865,4865,4865,50
|
|
20240214,142800,39817505,4865,4865,4865,4865,0
|
|
20240214,142700,39817505,4865,4865,4865,4865,0
|
|
20240214,142600,39817505,4865,4865,4865,4865,0
|
|
20240214,142500,39817505,4865,4865,4865,4865,0
|
|
20240214,142400,39817505,4865,4865,4865,4865,40
|
|
20240214,142300,39622905,4875,4875,4875,4875,0
|
|
20240214,142200,39622905,4875,4875,4875,4875,0
|
|
20240214,142100,39622905,4875,4875,4875,4875,0
|
|
20240214,142000,39622905,4875,4875,4875,4875,0
|
|
20240214,141900,39622905,4875,4875,4875,4875,0
|
|
20240214,141800,39622905,4875,4875,4875,4875,0
|
|
20240214,141700,39622905,4875,4875,4875,4875,0
|
|
20240214,141600,39622905,4875,4875,4875,4875,0
|
|
20240214,141500,39622905,4875,4875,4875,4875,0
|
|
20240214,141400,39622905,4875,4875,4875,4875,0
|
|
20240214,141300,39622905,4875,4875,4875,4875,0
|
|
20240214,141200,39622905,4875,4875,4875,4875,0
|
|
20240214,141100,39622905,4875,4875,4875,4875,0
|
|
20240214,141000,39622905,4875,4875,4875,4875,0
|
|
20240214,140900,39622905,4875,4875,4875,4875,0
|
|
20240214,140800,39622905,4875,4875,4875,4875,0
|
|
20240214,140700,39622905,4875,4875,4875,4875,0
|
|
20240214,140600,39622905,4875,4875,4875,4875,1
|
|
20240214,140500,39618030,4875,4875,4875,4875,0
|
|
20240214,140400,39618030,4875,4875,4875,4875,0
|
|
20240214,140300,39618030,4875,4875,4875,4875,0
|
|
20240214,140200,39618030,4875,4875,4875,4875,0
|
|
20240214,140100,39618030,4875,4875,4875,4875,0
|
|
20240214,140000,39618030,4875,4875,4875,4875,0
|
|
20240214,135900,39618030,4875,4875,4875,4875,23
|
|
20240214,135800,39505905,4875,4875,4875,4875,0
|
|
20240214,135700,39505905,4875,4875,4875,4875,0
|
|
20240214,135600,39505905,4875,4875,4875,4875,0
|
|
20240214,135500,39505905,4875,4875,4875,4875,0
|
|
20240214,135400,39505905,4875,4875,4875,4875,0
|
|
20240214,135300,39505905,4875,4875,4875,4875,0
|
|
20240214,135200,39505905,4875,4875,4875,4875,0
|
|
20240214,135100,39505905,4875,4875,4875,4875,0
|
|
20240214,135000,39505905,4875,4875,4875,4875,0
|
|
20240214,134900,39505905,4875,4875,4875,4875,0
|
|
20240214,134800,39505905,4875,4875,4875,4875,0
|
|
20240214,134700,39505905,4875,4875,4875,4875,0
|
|
20240214,134600,39505905,4875,4875,4875,4875,0
|
|
20240214,134500,39505905,4875,4875,4875,4875,0
|
|
20240214,134400,39505905,4875,4875,4875,4875,0
|
|
20240214,134300,39505905,4875,4875,4875,4875,0
|
|
20240214,134200,39505905,4875,4875,4875,4875,0
|
|
20240214,134100,39505905,4875,4875,4875,4875,0
|
|
20240214,134000,39505905,4875,4875,4875,4875,0
|
|
20240214,133900,39505905,4875,4875,4875,4875,0
|
|
20240214,133800,39505905,4875,4875,4875,4875,0
|
|
20240214,133700,39505905,4875,4875,4875,4875,0
|
|
20240214,133600,39505905,4875,4875,4875,4875,0
|
|
20240214,133500,39505905,4875,4875,4875,4875,0
|
|
20240214,133400,39505905,4875,4875,4875,4875,0
|
|
20240214,133300,39505905,4875,4875,4875,4875,0
|
|
20240214,133200,39505905,4875,4875,4875,4875,0
|
|
20240214,133100,39505905,4875,4875,4875,4875,0
|
|
20240214,133000,39505905,4875,4875,4875,4875,0
|
|
20240214,132900,39505905,4875,4875,4875,4875,0
|
|
20240214,132800,39505905,4875,4875,4875,4875,0
|
|
20240214,132700,39505905,4875,4875,4875,4875,0
|
|
20240214,132600,39505905,4875,4875,4875,4875,0
|
|
20240214,132500,39505905,4875,4875,4875,4875,0
|
|
20240214,132400,39505905,4875,4875,4875,4875,0
|
|
20240214,132300,39505905,4875,4875,4875,4875,0
|
|
20240214,132200,39505905,4875,4875,4875,4875,0
|
|
20240214,132100,39505905,4875,4875,4875,4875,20
|
|
20240214,132000,39408405,4880,4880,4880,4880,0
|
|
20240214,131900,39408405,4880,4880,4880,4880,0
|
|
20240214,131800,39408405,4880,4880,4880,4880,0
|
|
20240214,131700,39408405,4880,4880,4880,4880,0
|
|
20240214,131600,39408405,4880,4880,4880,4880,0
|
|
20240214,131500,39408405,4880,4880,4880,4880,0
|
|
20240214,131400,39408405,4880,4880,4880,4880,0
|
|
20240214,131300,39408405,4880,4880,4880,4880,0
|
|
20240214,131200,39408405,4880,4880,4880,4880,0
|
|
20240214,131100,39408405,4880,4880,4880,4880,0
|
|
20240214,131000,39408405,4880,4880,4880,4880,0
|
|
20240214,130900,39408405,4880,4880,4880,4880,0
|
|
20240214,130800,39408405,4880,4880,4880,4880,0
|
|
20240214,130700,39408405,4880,4880,4880,4880,0
|
|
20240214,130600,39408405,4880,4880,4880,4880,0
|
|
20240214,130500,39408405,4880,4880,4880,4880,0
|
|
20240214,130400,39408405,4880,4880,4880,4880,0
|
|
20240214,130300,39408405,4880,4880,4880,4880,0
|
|
20240214,130200,39408405,4880,4880,4880,4880,0
|
|
20240214,130100,39408405,4880,4880,4880,4880,0
|
|
20240214,130000,39408405,4880,4880,4880,4880,0
|
|
20240214,125900,39408405,4880,4880,4880,4880,0
|
|
20240214,125800,39408405,4880,4880,4880,4880,0
|
|
20240214,125700,39408405,4880,4880,4880,4880,0
|
|
20240214,125600,39408405,4880,4880,4880,4880,0
|
|
20240214,125500,39408405,4880,4880,4880,4880,0
|
|
20240214,125400,39408405,4880,4880,4880,4880,0
|
|
20240214,125300,39408405,4880,4880,4880,4880,0
|
|
20240214,125200,39408405,4880,4880,4880,4880,0
|
|
20240214,125100,39408405,4880,4880,4880,4880,0
|
|
20240214,125000,39408405,4880,4880,4880,4880,2
|
|
20240214,124900,39398645,4880,4880,4880,4880,0
|
|
20240214,124800,39398645,4880,4880,4880,4880,50
|
|
20240214,124700,39154645,4880,4880,4880,4880,0
|
|
20240214,124600,39154645,4880,4875,4880,4875,100
|
|
20240214,124500,38666665,4865,4865,4865,4865,0
|
|
20240214,124400,38666665,4865,4865,4865,4865,0
|
|
20240214,124300,38666665,4865,4865,4865,4865,0
|
|
20240214,124200,38666665,4865,4865,4865,4865,0
|
|
20240214,124100,38666665,4865,4865,4865,4865,0
|
|
20240214,124000,38666665,4865,4865,4865,4865,79
|
|
20240214,123900,38282330,4860,4860,4860,4860,0
|
|
20240214,123800,38282330,4860,4860,4860,4860,0
|
|
20240214,123700,38282330,4860,4860,4860,4860,0
|
|
20240214,123600,38282330,4860,4860,4860,4860,0
|
|
20240214,123500,38282330,4860,4860,4860,4860,0
|
|
20240214,123400,38282330,4860,4860,4860,4860,0
|
|
20240214,123300,38282330,4860,4860,4860,4860,0
|
|
20240214,123200,38282330,4860,4860,4860,4860,0
|
|
20240214,123100,38282330,4860,4860,4860,4860,0
|
|
20240214,123000,38282330,4860,4860,4860,4860,0
|
|
20240214,122900,38282330,4860,4860,4860,4860,0
|
|
20240214,122800,38282330,4860,4860,4860,4860,0
|
|
20240214,122700,38282330,4860,4860,4860,4860,0
|
|
20240214,122600,38282330,4860,4860,4860,4860,4
|
|
20240214,122500,38262890,4860,4860,4860,4860,0
|
|
20240214,122400,38262890,4860,4860,4860,4860,0
|
|
20240214,122300,38262890,4860,4860,4860,4860,0
|
|
20240214,122200,38262890,4860,4860,4860,4860,0
|
|
20240214,122100,38262890,4860,4860,4860,4860,0
|
|
20240214,122000,38262890,4860,4860,4860,4860,0
|
|
20240214,121900,38262890,4860,4860,4860,4860,0
|
|
20240214,121800,38262890,4860,4860,4860,4860,0
|
|
20240214,121700,38262890,4860,4860,4860,4860,0
|
|
20240214,121600,38262890,4860,4860,4860,4860,0
|
|
20240214,121500,38262890,4860,4860,4860,4860,0
|
|
20240214,121400,38262890,4860,4860,4860,4860,1
|
|
20240214,121300,38258030,4860,4860,4860,4860,0
|
|
20240214,121200,38258030,4860,4860,4860,4860,0
|
|
20240214,121100,38258030,4860,4860,4860,4860,0
|
|
20240214,121000,38258030,4860,4860,4860,4860,0
|
|
20240214,120900,38258030,4860,4860,4860,4860,0
|
|
20240214,120800,38258030,4860,4860,4860,4860,0
|
|
20240214,120700,38258030,4860,4860,4860,4860,28
|
|
20240214,120600,38121950,4865,4865,4865,4865,0
|
|
20240214,120500,38121950,4865,4865,4865,4865,0
|
|
20240214,120400,38121950,4865,4865,4865,4865,0
|
|
20240214,120300,38121950,4865,4865,4865,4865,0
|
|
20240214,120200,38121950,4865,4865,4865,4865,0
|
|
20240214,120100,38121950,4865,4865,4865,4865,0
|
|
20240214,120000,38121950,4865,4865,4865,4865,0
|
|
20240214,115900,38121950,4865,4865,4865,4865,0
|
|
20240214,115800,38121950,4865,4865,4865,4865,0
|
|
20240214,115700,38121950,4865,4865,4865,4865,21
|
|
20240214,115600,38019785,4865,4865,4865,4865,0
|
|
20240214,115500,38019785,4865,4865,4865,4865,0
|
|
20240214,115400,38019785,4865,4865,4865,4865,0
|
|
20240214,115300,38019785,4865,4865,4865,4865,0
|
|
20240214,115200,38019785,4865,4865,4865,4865,0
|
|
20240214,115100,38019785,4865,4865,4865,4865,0
|
|
20240214,115000,38019785,4865,4865,4865,4865,0
|
|
20240214,114900,38019785,4865,4865,4865,4865,0
|
|
20240214,114800,38019785,4865,4865,4865,4865,0
|
|
20240214,114700,38019785,4865,4865,4865,4865,0
|
|
20240214,114600,38019785,4865,4865,4865,4865,0
|
|
20240214,114500,38019785,4865,4865,4865,4865,0
|
|
20240214,114400,38019785,4865,4865,4865,4865,0
|
|
20240214,114300,38019785,4865,4865,4865,4865,0
|
|
20240214,114200,38019785,4865,4865,4865,4865,0
|
|
20240214,114100,38019785,4865,4865,4865,4865,0
|
|
20240214,114000,38019785,4865,4865,4865,4865,0
|
|
20240214,113900,38019785,4865,4865,4865,4865,0
|
|
20240214,113800,38019785,4865,4865,4865,4865,0
|
|
20240214,113700,38019785,4865,4865,4865,4865,0
|
|
20240214,113600,38019785,4865,4865,4865,4865,0
|
|
20240214,113500,38019785,4865,4865,4865,4865,72
|
|
20240214,113400,37669505,4865,4865,4865,4865,0
|
|
20240214,113300,37669505,4865,4865,4865,4865,0
|
|
20240214,113200,37669505,4865,4865,4865,4865,0
|
|
20240214,113100,37669505,4865,4865,4865,4865,5
|
|
20240214,113000,37645180,4865,4865,4865,4865,0
|
|
20240214,112900,37645180,4865,4865,4865,4865,0
|
|
20240214,112800,37645180,4865,4865,4865,4865,0
|
|
20240214,112700,37645180,4865,4865,4865,4865,0
|
|
20240214,112600,37645180,4865,4865,4865,4865,0
|
|
20240214,112500,37645180,4865,4865,4865,4865,0
|
|
20240214,112400,37645180,4865,4865,4865,4865,1
|
|
20240214,112300,37640315,4865,4865,4865,4865,0
|
|
20240214,112200,37640315,4865,4865,4865,4865,0
|
|
20240214,112100,37640315,4865,4865,4865,4865,0
|
|
20240214,112000,37640315,4865,4865,4865,4865,0
|
|
20240214,111900,37640315,4865,4865,4865,4865,0
|
|
20240214,111800,37640315,4865,4865,4865,4865,0
|
|
20240214,111700,37640315,4865,4870,4870,4865,22
|
|
20240214,111600,37533280,4880,4880,4880,4880,0
|
|
20240214,111500,37533280,4880,4880,4880,4880,0
|
|
20240214,111400,37533280,4880,4880,4880,4880,0
|
|
20240214,111300,37533280,4880,4880,4880,4880,0
|
|
20240214,111200,37533280,4880,4880,4880,4880,0
|
|
20240214,111100,37533280,4880,4880,4880,4880,0
|
|
20240214,111000,37533280,4880,4880,4880,4880,1
|
|
20240214,110900,37528400,4880,4880,4880,4880,0
|
|
20240214,110800,37528400,4880,4880,4880,4880,0
|
|
20240214,110700,37528400,4880,4880,4880,4880,0
|
|
20240214,110600,37528400,4880,4880,4880,4880,2
|
|
20240214,110500,37518640,4875,4875,4875,4875,0
|
|
20240214,110400,37518640,4875,4875,4875,4875,0
|
|
20240214,110300,37518640,4875,4875,4875,4875,1
|
|
20240214,110200,37513765,4880,4880,4880,4880,0
|
|
20240214,110100,37513765,4880,4880,4880,4880,0
|
|
20240214,110000,37513765,4880,4880,4880,4880,0
|
|
20240214,105900,37513765,4880,4880,4880,4880,0
|
|
20240214,105800,37513765,4880,4880,4880,4880,0
|
|
20240214,105700,37513765,4880,4880,4880,4880,0
|
|
20240214,105600,37513765,4880,4880,4880,4880,20
|
|
20240214,105500,37416165,4880,4880,4880,4880,0
|
|
20240214,105400,37416165,4880,4880,4880,4880,0
|
|
20240214,105300,37416165,4880,4880,4880,4880,0
|
|
20240214,105200,37416165,4880,4880,4880,4880,0
|
|
20240214,105100,37416165,4880,4880,4880,4880,0
|
|
20240214,105000,37416165,4880,4870,4880,4860,32
|
|
20240214,104900,37260395,4870,4870,4870,4870,0
|
|
20240214,104800,37260395,4870,4870,4870,4870,0
|
|
20240214,104700,37260395,4870,4850,4870,4850,1025
|
|
20240214,104600,32281205,4850,4850,4850,4850,3
|
|
20240214,104500,32266655,4850,4850,4850,4850,0
|
|
20240214,104400,32266655,4850,4845,4850,4845,233
|
|
20240214,104300,31136630,4850,4850,4850,4850,0
|
|
20240214,104200,31136630,4850,4850,4850,4850,0
|
|
20240214,104100,31136630,4850,4850,4850,4850,6
|
|
20240214,104000,31107530,4855,4850,4855,4850,24
|
|
20240214,103900,30991080,4850,4850,4850,4850,3
|
|
20240214,103800,30976530,4855,4850,4855,4850,69
|
|
20240214,103700,30641555,4855,4850,4855,4850,72
|
|
20240214,103600,30292305,4855,4855,4855,4855,0
|
|
20240214,103500,30292305,4855,4855,4855,4855,0
|
|
20240214,103400,30292305,4855,4855,4855,4855,0
|
|
20240214,103300,30292305,4855,4855,4855,4855,0
|
|
20240214,103200,30292305,4855,4855,4855,4855,0
|
|
20240214,103100,30292305,4855,4855,4855,4855,0
|
|
20240214,103000,30292305,4855,4855,4855,4855,0
|
|
20240214,102900,30292305,4855,4855,4855,4855,0
|
|
20240214,102800,30292305,4855,4855,4855,4855,0
|
|
20240214,102700,30292305,4855,4820,4855,4820,200
|
|
20240214,102600,29327855,4810,4810,4810,4810,345
|
|
20240214,102500,27668405,4810,4810,4810,4810,63
|
|
20240214,102400,27365375,4810,4805,4810,4805,279
|
|
20240214,102300,26024715,4805,4810,4810,4805,37
|
|
20240214,102200,25846865,4805,4805,4805,4805,0
|
|
20240214,102100,25846865,4805,4805,4805,4805,13
|
|
20240214,102000,25784400,4810,4810,4810,4810,0
|
|
20240214,101900,25784400,4810,4810,4810,4810,4
|
|
20240214,101800,25765160,4805,4805,4805,4805,28
|
|
20240214,101700,25630620,4810,4810,4810,4810,0
|
|
20240214,101600,25630620,4810,4810,4810,4810,0
|
|
20240214,101500,25630620,4810,4810,4810,4810,20
|
|
20240214,101400,25534420,4805,4805,4805,4805,0
|
|
20240214,101300,25534420,4805,4800,4805,4800,187
|
|
20240214,101200,24636680,4800,4800,4800,4800,0
|
|
20240214,101100,24636680,4800,4800,4800,4800,0
|
|
20240214,101000,24636680,4800,4800,4800,4800,0
|
|
20240214,100900,24636680,4800,4800,4800,4800,10
|
|
20240214,100800,24588680,4800,4800,4800,4800,0
|
|
20240214,100700,24588680,4800,4800,4800,4800,0
|
|
20240214,100600,24588680,4800,4800,4800,4800,0
|
|
20240214,100500,24588680,4800,4800,4800,4800,0
|
|
20240214,100400,24588680,4800,4800,4800,4800,0
|
|
20240214,100300,24588680,4800,4790,4800,4790,138
|
|
20240214,100200,23927650,4805,4805,4805,4805,0
|
|
20240214,100100,23927650,4805,4805,4805,4805,0
|
|
20240214,100000,23927650,4805,4805,4805,4805,0
|
|
20240214,095900,23927650,4805,4805,4805,4805,0
|
|
20240214,095800,23927650,4805,4805,4805,4805,0
|
|
20240214,095700,23927650,4805,4805,4805,4805,0
|
|
20240214,095600,23927650,4805,4805,4805,4805,0
|
|
20240214,095500,23927650,4805,4805,4805,4805,0
|
|
20240214,095400,23927650,4805,4805,4805,4805,0
|
|
20240214,095300,23927650,4805,4805,4805,4805,0
|
|
20240214,095200,23927650,4805,4805,4805,4805,0
|
|
20240214,095100,23927650,4805,4805,4805,4805,0
|
|
20240214,095000,23927650,4805,4805,4805,4805,0
|
|
20240214,094900,23927650,4805,4805,4805,4805,0
|
|
20240214,094800,23927650,4805,4805,4805,4805,0
|
|
20240214,094700,23927650,4805,4805,4805,4805,10
|
|
20240214,094600,23879600,4805,4805,4805,4805,2
|
|
20240214,094500,23869990,4820,4820,4820,4820,0
|
|
20240214,094400,23869990,4820,4820,4820,4820,0
|
|
20240214,094300,23869990,4820,4820,4820,4820,0
|
|
20240214,094200,23869990,4820,4820,4820,4820,0
|
|
20240214,094100,23869990,4820,4820,4820,4820,0
|
|
20240214,094000,23869990,4820,4820,4820,4820,0
|
|
20240214,093900,23869990,4820,4820,4820,4820,0
|
|
20240214,093800,23869990,4820,4820,4820,4820,0
|
|
20240214,093700,23869990,4820,4820,4820,4820,0
|
|
20240214,093600,23869990,4820,4820,4820,4820,0
|
|
20240214,093500,23869990,4820,4820,4820,4820,0
|
|
20240214,093400,23869990,4820,4820,4820,4820,0
|
|
20240214,093300,23869990,4820,4820,4820,4820,0
|
|
20240214,093200,23869990,4820,4820,4820,4820,0
|
|
20240214,093100,23869990,4820,4810,4820,4810,64
|
|
20240214,093000,23561930,4805,4805,4805,4805,0
|
|
20240214,092900,23561930,4805,4805,4805,4805,0
|
|
20240214,092800,23561930,4805,4805,4805,4805,43
|
|
20240214,092700,23355315,4810,4800,4810,4800,50
|
|
20240214,092600,23115295,4800,4800,4800,4800,0
|
|
20240214,092500,23115295,4800,4800,4800,4800,1
|
|
20240214,092400,23110495,4800,4800,4800,4800,0
|
|
20240214,092300,23110495,4800,4800,4800,4800,0
|
|
20240214,092200,23110495,4800,4790,4800,4790,35
|
|
20240214,092100,22942695,4775,4775,4775,4775,498
|
|
20240214,092000,20564745,4775,4775,4775,4775,0
|
|
20240214,091900,20564745,4775,4775,4775,4775,0
|
|
20240214,091800,20564745,4775,4775,4775,4775,0
|
|
20240214,091700,20564745,4775,4775,4775,4775,3
|
|
20240214,091600,20550420,4775,4775,4775,4775,0
|
|
20240214,091500,20550420,4775,4775,4775,4775,0
|
|
20240214,091400,20550420,4775,4775,4775,4775,0
|
|
20240214,091300,20550420,4775,4775,4775,4775,123
|
|
20240214,091200,19963095,4775,4775,4775,4775,7
|
|
20240214,091100,19929670,4770,4770,4770,4770,108
|
|
20240214,091000,19414510,4770,4770,4770,4770,36
|
|
20240214,090900,19242790,4770,4765,4770,4755,456
|
|
20240214,090800,17074145,4770,4780,4785,4770,1005
|
|
20240214,090700,12280045,4770,4815,4815,4770,1539
|
|
20240214,090600,4930525,4830,4830,4830,4830,0
|
|
20240214,090500,4930525,4830,4830,4830,4830,0
|
|
20240214,090400,4930525,4830,4830,4830,4830,0
|
|
20240214,090300,4930525,4830,4830,4830,4830,0
|
|
20240214,090200,4930525,4830,4830,4830,4830,0
|
|
20240214,090100,4930525,4830,4830,4830,4820,187
|
|
20240214,090000,4027575,4835,4835,4835,4835,832
|