669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200600,214895985,4180,4180,4180,4180,3429
|
|
20240213,200500,214895985,4180,4180,4180,4180,0
|
|
20240213,200400,214895985,4180,4180,4180,4180,0
|
|
20240213,200300,214895985,4180,4180,4180,4180,0
|
|
20240213,200200,214895985,4180,4180,4180,4180,0
|
|
20240213,200100,214895985,4180,4180,4180,4180,0
|
|
20240213,200000,214895985,4180,4180,4180,4180,0
|
|
20240213,195900,214895985,4180,4180,4180,4180,0
|
|
20240213,195800,214895985,4180,4180,4180,4180,0
|
|
20240213,195700,214895985,4180,4180,4180,4180,0
|
|
20240213,195600,214895985,4180,4180,4180,4180,0
|
|
20240213,195500,214895985,4180,4180,4180,4180,0
|
|
20240213,195400,214895985,4180,4180,4180,4180,0
|
|
20240213,195300,214895985,4180,4180,4180,4180,0
|
|
20240213,195200,214895985,4180,4180,4180,4180,0
|
|
20240213,195100,214895985,4180,4180,4180,4180,0
|
|
20240213,195000,214895985,4180,4180,4180,4180,0
|
|
20240213,194900,214895985,4180,4180,4180,4180,0
|
|
20240213,194800,214895985,4180,4180,4180,4180,0
|
|
20240213,194700,214895985,4180,4180,4180,4180,0
|
|
20240213,194600,214895985,4180,4180,4180,4180,0
|
|
20240213,194500,214895985,4180,4180,4180,4180,0
|
|
20240213,194400,214895985,4180,4180,4180,4180,0
|
|
20240213,194300,214895985,4180,4180,4180,4180,0
|
|
20240213,194200,214895985,4180,4180,4180,4180,0
|
|
20240213,194100,214895985,4180,4180,4180,4180,0
|
|
20240213,194000,214895985,4180,4180,4180,4180,0
|
|
20240213,193900,214895985,4180,4180,4180,4180,0
|
|
20240213,193800,214895985,4180,4180,4180,4180,0
|
|
20240213,193700,214895985,4180,4180,4180,4180,0
|
|
20240213,193600,214895985,4180,4180,4180,4180,3429
|
|
20240213,193500,214895985,4180,4180,4180,4180,0
|
|
20240213,193400,214895985,4180,4180,4180,4180,0
|
|
20240213,193300,214895985,4180,4180,4180,4180,0
|
|
20240213,193200,214895985,4180,4180,4180,4180,0
|
|
20240213,193100,214895985,4180,4180,4180,4180,0
|
|
20240213,193000,214895985,4180,4180,4180,4180,0
|
|
20240213,192900,214895985,4180,4180,4180,4180,0
|
|
20240213,192800,214895985,4180,4180,4180,4180,0
|
|
20240213,192700,214895985,4180,4180,4180,4180,0
|
|
20240213,192600,214895985,4180,4180,4180,4180,0
|
|
20240213,192500,214895985,4180,4180,4180,4180,0
|
|
20240213,192400,214895985,4180,4180,4180,4180,0
|
|
20240213,192300,214895985,4180,4180,4180,4180,0
|
|
20240213,192200,214895985,4180,4180,4180,4180,0
|
|
20240213,192100,214895985,4180,4180,4180,4180,0
|
|
20240213,192000,214895985,4180,4180,4180,4180,0
|
|
20240213,191900,214895985,4180,4180,4180,4180,0
|
|
20240213,191800,214895985,4180,4180,4180,4180,0
|
|
20240213,191700,214895985,4180,4180,4180,4180,0
|
|
20240213,191600,214895985,4180,4180,4180,4180,0
|
|
20240213,191500,214895985,4180,4180,4180,4180,0
|
|
20240213,191400,214895985,4180,4180,4180,4180,0
|
|
20240213,191300,214895985,4180,4180,4180,4180,0
|
|
20240213,191200,214895985,4180,4180,4180,4180,0
|
|
20240213,191100,214895985,4180,4180,4180,4180,0
|
|
20240213,191000,214895985,4180,4180,4180,4180,0
|
|
20240213,190900,214895985,4180,4180,4180,4180,0
|
|
20240213,190800,214895985,4180,4180,4180,4180,0
|
|
20240213,190700,214895985,4180,4180,4180,4180,0
|
|
20240213,190600,214895985,4180,4180,4180,4180,3429
|
|
20240213,190500,214895985,4180,4180,4180,4180,0
|
|
20240213,190400,214895985,4180,4180,4180,4180,0
|
|
20240213,190300,214895985,4180,4180,4180,4180,0
|
|
20240213,190200,214895985,4180,4180,4180,4180,0
|
|
20240213,190100,214895985,4180,4180,4180,4180,0
|
|
20240213,190000,214895985,4180,4180,4180,4180,0
|
|
20240213,185900,214895985,4180,4180,4180,4180,0
|
|
20240213,185800,214895985,4180,4180,4180,4180,0
|
|
20240213,185700,214895985,4180,4180,4180,4180,0
|
|
20240213,185600,214895985,4180,4180,4180,4180,0
|
|
20240213,185500,214895985,4180,4180,4180,4180,0
|
|
20240213,185400,214895985,4180,4180,4180,4180,0
|
|
20240213,185300,214895985,4180,4180,4180,4180,0
|
|
20240213,185200,214895985,4180,4180,4180,4180,0
|
|
20240213,185100,214895985,4180,4180,4180,4180,0
|
|
20240213,185000,214895985,4180,4180,4180,4180,0
|
|
20240213,184900,214895985,4180,4180,4180,4180,0
|
|
20240213,184800,214895985,4180,4180,4180,4180,0
|
|
20240213,184700,214895985,4180,4180,4180,4180,0
|
|
20240213,184600,214895985,4180,4180,4180,4180,0
|
|
20240213,184500,214895985,4180,4180,4180,4180,0
|
|
20240213,184400,214895985,4180,4180,4180,4180,0
|
|
20240213,184300,214895985,4180,4180,4180,4180,0
|
|
20240213,184200,214895985,4180,4180,4180,4180,0
|
|
20240213,184100,214895985,4180,4180,4180,4180,0
|
|
20240213,184000,214895985,4180,4180,4180,4180,0
|
|
20240213,183900,214895985,4180,4180,4180,4180,0
|
|
20240213,183800,214895985,4180,4180,4180,4180,0
|
|
20240213,183700,214895985,4180,4180,4180,4180,0
|
|
20240213,183600,214895985,4180,4180,4180,4180,3429
|
|
20240213,183500,214895985,4180,4180,4180,4180,0
|
|
20240213,183400,214895985,4180,4180,4180,4180,0
|
|
20240213,183300,214895985,4180,4180,4180,4180,0
|
|
20240213,183200,214895985,4180,4180,4180,4180,0
|
|
20240213,183100,214895985,4180,4180,4180,4180,0
|
|
20240213,183000,214895985,4180,4180,4180,4180,0
|
|
20240213,182900,214895985,4180,4180,4180,4180,0
|
|
20240213,182800,214895985,4180,4180,4180,4180,0
|
|
20240213,182700,214895985,4180,4180,4180,4180,0
|
|
20240213,182600,214895985,4180,4180,4180,4180,0
|
|
20240213,182500,214895985,4180,4180,4180,4180,0
|
|
20240213,182400,214895985,4180,4180,4180,4180,0
|
|
20240213,182300,214895985,4180,4180,4180,4180,0
|
|
20240213,182200,214895985,4180,4180,4180,4180,0
|
|
20240213,182100,214895985,4180,4180,4180,4180,0
|
|
20240213,182000,214895985,4180,4180,4180,4180,0
|
|
20240213,181900,214895985,4180,4180,4180,4180,0
|
|
20240213,181800,214895985,4180,4180,4180,4180,0
|
|
20240213,181700,214895985,4180,4180,4180,4180,0
|
|
20240213,181600,214895985,4180,4180,4180,4180,0
|
|
20240213,181500,214895985,4180,4180,4180,4180,0
|
|
20240213,181400,214895985,4180,4180,4180,4180,0
|
|
20240213,181300,214895985,4180,4180,4180,4180,0
|
|
20240213,181200,214895985,4180,4180,4180,4180,0
|
|
20240213,181100,214895985,4180,4180,4180,4180,0
|
|
20240213,181000,214895985,4180,4180,4180,4180,0
|
|
20240213,180900,214895985,4180,4180,4180,4180,0
|
|
20240213,180800,214895985,4180,4180,4180,4180,0
|
|
20240213,180700,214895985,4180,4180,4180,4180,0
|
|
20240213,180600,214895985,4180,4180,4180,4180,3429
|
|
20240213,180500,214895985,4180,4180,4180,4180,0
|
|
20240213,180400,214895985,4180,4180,4180,4180,0
|
|
20240213,180300,214895985,4180,4180,4180,4180,0
|
|
20240213,180200,214895985,4180,4180,4180,4180,0
|
|
20240213,180100,214895985,4180,4180,4180,4180,0
|
|
20240213,180000,214895985,4180,4180,4180,4180,0
|
|
20240213,175900,214895985,4180,4180,4180,4180,0
|
|
20240213,175800,214895985,4180,4180,4180,4180,0
|
|
20240213,175700,214895985,4180,4180,4180,4180,0
|
|
20240213,175600,214895985,4180,4180,4180,4180,0
|
|
20240213,175500,214895985,4180,4180,4180,4180,0
|
|
20240213,175400,214895985,4180,4180,4180,4180,0
|
|
20240213,175300,214895985,4180,4180,4180,4180,0
|
|
20240213,175200,214895985,4180,4180,4180,4180,0
|
|
20240213,175100,214895985,4180,4180,4180,4180,0
|
|
20240213,175000,214895985,4180,4180,4180,4180,0
|
|
20240213,174900,214895985,4180,4180,4180,4180,0
|
|
20240213,174800,214895985,4180,4180,4180,4180,0
|
|
20240213,174700,214895985,4180,4180,4180,4180,0
|
|
20240213,174600,214895985,4180,4180,4180,4180,0
|
|
20240213,174500,214895985,4180,4180,4180,4180,0
|
|
20240213,174400,214895985,4180,4180,4180,4180,0
|
|
20240213,174300,214895985,4180,4180,4180,4180,0
|
|
20240213,174200,214895985,4180,4180,4180,4180,0
|
|
20240213,174100,214895985,4180,4180,4180,4180,0
|
|
20240213,174000,214895985,4180,4180,4180,4180,0
|
|
20240213,173900,214895985,4180,4180,4180,4180,0
|
|
20240213,173800,214895985,4180,4180,4180,4180,0
|
|
20240213,173700,214895985,4180,4180,4180,4180,0
|
|
20240213,173600,214895985,4180,4180,4180,4180,3429
|
|
20240213,173500,214895985,4180,4180,4180,4180,0
|
|
20240213,173400,214895985,4180,4180,4180,4180,0
|
|
20240213,173300,214895985,4180,4180,4180,4180,0
|
|
20240213,173200,214895985,4180,4180,4180,4180,0
|
|
20240213,173100,214895985,4180,4180,4180,4180,0
|
|
20240213,173000,214895985,4180,4180,4180,4180,0
|
|
20240213,172900,214895985,4180,4180,4180,4180,0
|
|
20240213,172800,214895985,4180,4180,4180,4180,0
|
|
20240213,172700,214895985,4180,4180,4180,4180,0
|
|
20240213,172600,214895985,4180,4180,4180,4180,0
|
|
20240213,172500,214895985,4180,4180,4180,4180,0
|
|
20240213,172400,214895985,4180,4180,4180,4180,0
|
|
20240213,172300,214895985,4180,4180,4180,4180,0
|
|
20240213,172200,214895985,4180,4180,4180,4180,0
|
|
20240213,172100,214895985,4180,4180,4180,4180,0
|
|
20240213,172000,214895985,4180,4180,4180,4180,0
|
|
20240213,171900,214895985,4180,4180,4180,4180,0
|
|
20240213,171800,214895985,4180,4180,4180,4180,0
|
|
20240213,171700,214895985,4180,4180,4180,4180,0
|
|
20240213,171600,214895985,4180,4180,4180,4180,0
|
|
20240213,171500,214895985,4180,4180,4180,4180,0
|
|
20240213,171400,214895985,4180,4180,4180,4180,0
|
|
20240213,171300,214895985,4180,4180,4180,4180,0
|
|
20240213,171200,214895985,4180,4180,4180,4180,0
|
|
20240213,171100,214895985,4180,4180,4180,4180,0
|
|
20240213,171000,214895985,4180,4180,4180,4180,0
|
|
20240213,170900,214895985,4180,4180,4180,4180,0
|
|
20240213,170800,214895985,4180,4180,4180,4180,0
|
|
20240213,170700,214895985,4180,4180,4180,4180,0
|
|
20240213,170600,214895985,4180,4180,4180,4180,3429
|
|
20240213,170500,214895985,4180,4180,4180,4180,0
|
|
20240213,170400,214895985,4180,4180,4180,4180,0
|
|
20240213,170300,214895985,4180,4180,4180,4180,0
|
|
20240213,170200,214895985,4180,4180,4180,4180,0
|
|
20240213,170100,214895985,4180,4180,4180,4180,0
|
|
20240213,170000,214895985,4180,4180,4180,4180,0
|
|
20240213,165900,214895985,4180,4180,4180,4180,0
|
|
20240213,165800,214895985,4180,4180,4180,4180,0
|
|
20240213,165700,214895985,4180,4180,4180,4180,0
|
|
20240213,165600,214895985,4180,4180,4180,4180,0
|
|
20240213,165500,214895985,4180,4180,4180,4180,0
|
|
20240213,165400,214895985,4180,4180,4180,4180,0
|
|
20240213,165300,214895985,4180,4180,4180,4180,0
|
|
20240213,165200,214895985,4180,4180,4180,4180,0
|
|
20240213,165100,214895985,4180,4180,4180,4180,0
|
|
20240213,165000,214895985,4180,4180,4180,4180,0
|
|
20240213,164900,214895985,4180,4180,4180,4180,0
|
|
20240213,164800,214895985,4180,4180,4180,4180,0
|
|
20240213,164700,214895985,4180,4180,4180,4180,0
|
|
20240213,164600,214895985,4180,4180,4180,4180,0
|
|
20240213,164500,214895985,4180,4180,4180,4180,0
|
|
20240213,164400,214895985,4180,4180,4180,4180,0
|
|
20240213,164300,214895985,4180,4180,4180,4180,0
|
|
20240213,164200,214895985,4180,4180,4180,4180,0
|
|
20240213,164100,214895985,4180,4180,4180,4180,0
|
|
20240213,164000,214895985,4180,4180,4180,4180,0
|
|
20240213,163900,214895985,4180,4180,4180,4180,0
|
|
20240213,163800,214895985,4180,4180,4180,4180,0
|
|
20240213,163700,214895985,4180,4180,4180,4180,0
|
|
20240213,163600,214895985,4180,4180,4180,4180,3429
|
|
20240213,163500,214895985,4180,4180,4180,4180,0
|
|
20240213,163400,214895985,4180,4180,4180,4180,0
|
|
20240213,163300,214895985,4180,4180,4180,4180,0
|
|
20240213,163200,214895985,4180,4180,4180,4180,0
|
|
20240213,163100,214895985,4180,4180,4180,4180,0
|
|
20240213,163000,214895985,4180,4180,4180,4180,0
|
|
20240213,162900,214895985,4180,4180,4180,4180,0
|
|
20240213,162800,214895985,4180,4180,4180,4180,0
|
|
20240213,162700,214895985,4180,4180,4180,4180,0
|
|
20240213,162600,214895985,4180,4180,4180,4180,0
|
|
20240213,162500,214895985,4180,4180,4180,4180,0
|
|
20240213,162400,214895985,4180,4180,4180,4180,0
|
|
20240213,162300,214895985,4180,4180,4180,4180,0
|
|
20240213,162200,214895985,4180,4180,4180,4180,0
|
|
20240213,162100,214895985,4180,4180,4180,4180,0
|
|
20240213,162000,214895985,4180,4180,4180,4180,0
|
|
20240213,161900,214895985,4180,4180,4180,4180,0
|
|
20240213,161800,214895985,4180,4180,4180,4180,0
|
|
20240213,161700,214895985,4180,4180,4180,4180,0
|
|
20240213,161600,214895985,4180,4180,4180,4180,0
|
|
20240213,161500,214895985,4180,4180,4180,4180,0
|
|
20240213,161400,214895985,4180,4180,4180,4180,0
|
|
20240213,161300,214895985,4180,4180,4180,4180,0
|
|
20240213,161200,214895985,4180,4180,4180,4180,0
|
|
20240213,161100,214895985,4180,4180,4180,4180,0
|
|
20240213,161000,214895985,4180,4180,4180,4180,0
|
|
20240213,160900,214895985,4180,4180,4180,4180,0
|
|
20240213,160800,214895985,4180,4180,4180,4180,0
|
|
20240213,160700,214895985,4180,4180,4180,4180,0
|
|
20240213,160600,214895985,4180,4180,4180,4180,3429
|
|
20240213,160500,214895985,4180,4180,4180,4180,0
|
|
20240213,160400,214895985,4180,4180,4180,4180,0
|
|
20240213,160300,214895985,4180,4180,4180,4180,0
|
|
20240213,160200,214895985,4180,4180,4180,4180,0
|
|
20240213,160100,214895985,4180,4180,4180,4180,0
|
|
20240213,160000,214895985,4180,4180,4180,4180,0
|
|
20240213,155900,214895985,4180,4180,4180,4180,0
|
|
20240213,155800,214895985,4180,4180,4180,4180,0
|
|
20240213,155700,214895985,4180,4180,4180,4180,0
|
|
20240213,155600,214895985,4180,4180,4180,4180,0
|
|
20240213,155500,214895985,4180,4180,4180,4180,0
|
|
20240213,155400,214895985,4180,4180,4180,4180,0
|
|
20240213,155300,214895985,4180,4180,4180,4180,0
|
|
20240213,155200,214895985,4180,4180,4180,4180,0
|
|
20240213,155100,214895985,4180,4180,4180,4180,0
|
|
20240213,155000,214895985,4180,4180,4180,4180,0
|
|
20240213,154900,214895985,4180,4180,4180,4180,0
|
|
20240213,154800,214895985,4180,4180,4180,4180,0
|
|
20240213,154700,214895985,4180,4180,4180,4180,0
|
|
20240213,154600,214895985,4180,4180,4180,4180,0
|
|
20240213,154500,214895985,4180,4180,4180,4180,0
|
|
20240213,154400,214895985,4180,4180,4180,4180,0
|
|
20240213,154300,214895985,4180,4180,4180,4180,0
|
|
20240213,154200,214895985,4180,4180,4180,4180,0
|
|
20240213,154100,214895985,4180,4180,4180,4180,0
|
|
20240213,154000,214895985,4180,4180,4180,4180,0
|
|
20240213,153900,214895985,4180,4180,4180,4180,0
|
|
20240213,153800,214895985,4180,4180,4180,4180,0
|
|
20240213,153700,214895985,4180,4180,4180,4180,0
|
|
20240213,153600,214895985,4180,4180,4180,4180,3429
|
|
20240213,153500,214895985,4180,4180,4180,4180,0
|
|
20240213,153400,214895985,4180,4180,4180,4180,0
|
|
20240213,153300,214895985,4180,4180,4180,4180,0
|
|
20240213,153200,214895985,4180,4180,4180,4180,0
|
|
20240213,153100,214895985,4180,4180,4180,4180,0
|
|
20240213,153000,214895985,4180,4180,4180,4180,3429
|
|
20240213,152900,200562765,4160,4160,4160,4160,0
|
|
20240213,152800,200562765,4160,4160,4160,4160,0
|
|
20240213,152700,200562765,4160,4160,4160,4160,0
|
|
20240213,152600,200562765,4160,4160,4160,4160,0
|
|
20240213,152500,200562765,4160,4160,4160,4160,0
|
|
20240213,152400,200562765,4160,4160,4160,4160,0
|
|
20240213,152300,200562765,4160,4160,4160,4160,0
|
|
20240213,152200,200562765,4160,4160,4160,4160,0
|
|
20240213,152100,200562765,4160,4160,4160,4160,0
|
|
20240213,152000,200562765,4160,4160,4160,4160,0
|
|
20240213,151900,200562765,4160,4160,4160,4160,602
|
|
20240213,151800,198058445,4155,4160,4160,4155,253
|
|
20240213,151700,197006445,4160,4160,4160,4160,0
|
|
20240213,151600,197006445,4160,4160,4160,4160,10
|
|
20240213,151500,196964845,4165,4165,4165,4165,0
|
|
20240213,151400,196964845,4165,4165,4165,4165,0
|
|
20240213,151300,196964845,4165,4165,4165,4165,0
|
|
20240213,151200,196964845,4165,4165,4165,4165,300
|
|
20240213,151100,195715345,4165,4165,4165,4165,2
|
|
20240213,151000,195707015,4175,4175,4175,4175,0
|
|
20240213,150900,195707015,4175,4175,4175,4175,100
|
|
20240213,150800,195289515,4155,4155,4155,4155,433
|
|
20240213,150700,193490400,4155,4165,4165,4155,76
|
|
20240213,150600,193174110,4165,4170,4170,4165,1048
|
|
20240213,150500,188808950,4165,4165,4165,4165,0
|
|
20240213,150400,188808950,4165,4165,4165,4165,0
|
|
20240213,150300,188808950,4165,4170,4170,4165,800
|
|
20240213,150200,185476935,4170,4175,4175,4170,1260
|
|
20240213,150100,180221435,4175,4175,4175,4175,579
|
|
20240213,150000,177804110,4175,4175,4175,4175,235
|
|
20240213,145900,176822985,4175,4175,4175,4175,0
|
|
20240213,145800,176822985,4175,4175,4175,4175,401
|
|
20240213,145700,175148810,4170,4170,4170,4170,104
|
|
20240213,145600,174715130,4175,4175,4175,4175,0
|
|
20240213,145500,174715130,4175,4175,4175,4175,1554
|
|
20240213,145400,168227180,4180,4175,4180,4175,18
|
|
20240213,145300,168151985,4175,4175,4175,4175,0
|
|
20240213,145200,168151985,4175,4165,4175,4155,2118
|
|
20240213,145100,159330440,4160,4160,4165,4160,1605
|
|
20240213,145000,152646140,4160,4155,4160,4155,789
|
|
20240213,144900,149365160,4140,4140,4140,4140,0
|
|
20240213,144800,149365160,4140,4140,4140,4140,1
|
|
20240213,144700,149361020,4140,4140,4140,4140,83
|
|
20240213,144600,149017400,4140,4140,4140,4140,0
|
|
20240213,144500,149017400,4140,4140,4140,4140,0
|
|
20240213,144400,149017400,4140,4140,4140,4140,0
|
|
20240213,144300,149017400,4140,4140,4140,4140,0
|
|
20240213,144200,149017400,4140,4140,4140,4140,325
|
|
20240213,144100,147671900,4140,4140,4140,4140,0
|
|
20240213,144000,147671900,4140,4140,4140,4140,0
|
|
20240213,143900,147671900,4140,4140,4140,4140,0
|
|
20240213,143800,147671900,4140,4140,4140,4140,0
|
|
20240213,143700,147671900,4140,4140,4140,4140,90
|
|
20240213,143600,147299300,4145,4145,4145,4145,0
|
|
20240213,143500,147299300,4145,4145,4145,4145,15
|
|
20240213,143400,147237125,4140,4140,4140,4140,0
|
|
20240213,143300,147237125,4140,4140,4140,4140,0
|
|
20240213,143200,147237125,4140,4140,4140,4140,0
|
|
20240213,143100,147237125,4140,4140,4140,4140,0
|
|
20240213,143000,147237125,4140,4140,4140,4140,0
|
|
20240213,142900,147237125,4140,4155,4155,4140,641
|
|
20240213,142800,144577010,4155,4155,4155,4155,0
|
|
20240213,142700,144577010,4155,4155,4155,4155,61
|
|
20240213,142600,144323555,4155,4155,4155,4155,0
|
|
20240213,142500,144323555,4155,4155,4155,4155,0
|
|
20240213,142400,144323555,4155,4155,4155,4155,1
|
|
20240213,142300,144319400,4155,4155,4155,4155,1
|
|
20240213,142200,144315245,4160,4160,4160,4160,29
|
|
20240213,142100,144194605,4140,4140,4140,4140,0
|
|
20240213,142000,144194605,4140,4160,4160,4140,2
|
|
20240213,141900,144186305,4145,4145,4145,4145,0
|
|
20240213,141800,144186305,4145,4145,4145,4145,0
|
|
20240213,141700,144186305,4145,4145,4145,4145,333
|
|
20240213,141600,142806020,4160,4160,4160,4160,0
|
|
20240213,141500,142806020,4160,4160,4160,4160,0
|
|
20240213,141400,142806020,4160,4160,4160,4160,80
|
|
20240213,141300,142473220,4145,4145,4145,4145,29
|
|
20240213,141200,142353015,4145,4145,4145,4145,200
|
|
20240213,141100,141524015,4150,4150,4150,4150,1
|
|
20240213,141000,141519865,4150,4150,4150,4150,0
|
|
20240213,140900,141519865,4150,4150,4150,4150,0
|
|
20240213,140800,141519865,4150,4150,4150,4150,0
|
|
20240213,140700,141519865,4150,4150,4150,4150,0
|
|
20240213,140600,141519865,4150,4150,4150,4150,0
|
|
20240213,140500,141519865,4150,4150,4150,4150,0
|
|
20240213,140400,141519865,4150,4150,4150,4150,0
|
|
20240213,140300,141519865,4150,4150,4150,4150,0
|
|
20240213,140200,141519865,4150,4150,4150,4150,0
|
|
20240213,140100,141519865,4150,4150,4150,4150,0
|
|
20240213,140000,141519865,4150,4150,4150,4150,0
|
|
20240213,135900,141519865,4150,4150,4150,4150,0
|
|
20240213,135800,141519865,4150,4150,4150,4150,0
|
|
20240213,135700,141519865,4150,4150,4150,4150,0
|
|
20240213,135600,141519865,4150,4150,4150,4150,449
|
|
20240213,135500,139656515,4150,4150,4150,4150,0
|
|
20240213,135400,139656515,4150,4150,4150,4150,0
|
|
20240213,135300,139656515,4150,4150,4150,4150,2
|
|
20240213,135200,139648215,4150,4150,4150,4150,0
|
|
20240213,135100,139648215,4150,4150,4150,4150,100
|
|
20240213,135000,139233215,4145,4150,4150,4145,50
|
|
20240213,134900,139025720,4160,4155,4160,4155,100
|
|
20240213,134800,138609970,4155,4155,4155,4155,0
|
|
20240213,134700,138609970,4155,4155,4155,4155,0
|
|
20240213,134600,138609970,4155,4155,4155,4155,0
|
|
20240213,134500,138609970,4155,4155,4155,4155,50
|
|
20240213,134400,138402220,4160,4160,4160,4160,0
|
|
20240213,134300,138402220,4160,4160,4160,4160,3
|
|
20240213,134200,138389740,4150,4150,4150,4150,0
|
|
20240213,134100,138389740,4150,4150,4150,4150,0
|
|
20240213,134000,138389740,4150,4150,4150,4150,518
|
|
20240213,133900,136240040,4155,4155,4155,4155,0
|
|
20240213,133800,136240040,4155,4155,4155,4155,17
|
|
20240213,133700,136169405,4155,4150,4155,4150,104
|
|
20240213,133600,135737800,4150,4155,4155,4150,49
|
|
20240213,133500,135534435,4155,4155,4155,4155,28
|
|
20240213,133400,135418095,4155,4160,4160,4155,114
|
|
20240213,133300,134944305,4160,4160,4160,4160,0
|
|
20240213,133200,134944305,4160,4160,4160,4160,0
|
|
20240213,133100,134944305,4160,4160,4160,4160,0
|
|
20240213,133000,134944305,4160,4160,4160,4160,0
|
|
20240213,132900,134944305,4160,4160,4160,4160,135
|
|
20240213,132800,134382705,4145,4145,4145,4145,0
|
|
20240213,132700,134382705,4145,4145,4145,4145,0
|
|
20240213,132600,134382705,4145,4145,4145,4145,0
|
|
20240213,132500,134382705,4145,4145,4145,4145,0
|
|
20240213,132400,134382705,4145,4145,4145,4145,0
|
|
20240213,132300,134382705,4145,4145,4145,4145,0
|
|
20240213,132200,134382705,4145,4145,4145,4145,79
|
|
20240213,132100,134055250,4160,4160,4160,4160,0
|
|
20240213,132000,134055250,4160,4160,4160,4160,400
|
|
20240213,131900,132391250,4145,4145,4145,4145,0
|
|
20240213,131800,132391250,4145,4145,4145,4145,55
|
|
20240213,131700,132163275,4140,4140,4140,4140,0
|
|
20240213,131600,132163275,4140,4140,4140,4140,0
|
|
20240213,131500,132163275,4140,4140,4140,4140,0
|
|
20240213,131400,132163275,4140,4140,4140,4140,0
|
|
20240213,131300,132163275,4140,4160,4160,4140,2
|
|
20240213,131200,132154975,4160,4160,4160,4160,3
|
|
20240213,131100,132142495,4145,4150,4150,4145,600
|
|
20240213,131000,129653570,4145,4145,4145,4145,0
|
|
20240213,130900,129653570,4145,4145,4145,4145,0
|
|
20240213,130800,129653570,4145,4145,4145,4145,0
|
|
20240213,130700,129653570,4145,4145,4145,4145,0
|
|
20240213,130600,129653570,4145,4145,4145,4145,300
|
|
20240213,130500,128410070,4145,4150,4160,4145,150
|
|
20240213,130400,127787330,4160,4160,4160,4160,0
|
|
20240213,130300,127787330,4160,4160,4160,4160,7
|
|
20240213,130200,127758210,4160,4160,4160,4160,11
|
|
20240213,130100,127712450,4160,4160,4160,4160,0
|
|
20240213,130000,127712450,4160,4160,4160,4160,0
|
|
20240213,125900,127712450,4160,4160,4160,4160,0
|
|
20240213,125800,127712450,4160,4160,4160,4160,0
|
|
20240213,125700,127712450,4160,4160,4160,4160,36
|
|
20240213,125600,127562690,4165,4165,4165,4165,0
|
|
20240213,125500,127562690,4165,4165,4165,4165,0
|
|
20240213,125400,127562690,4165,4165,4165,4165,0
|
|
20240213,125300,127562690,4165,4165,4165,4165,0
|
|
20240213,125200,127562690,4165,4165,4165,4165,1
|
|
20240213,125100,127558525,4160,4160,4160,4160,0
|
|
20240213,125000,127558525,4160,4160,4160,4160,0
|
|
20240213,124900,127558525,4160,4160,4160,4160,0
|
|
20240213,124800,127558525,4160,4160,4160,4160,0
|
|
20240213,124700,127558525,4160,4160,4160,4160,100
|
|
20240213,124600,127142525,4160,4160,4160,4160,0
|
|
20240213,124500,127142525,4160,4160,4160,4160,0
|
|
20240213,124400,127142525,4160,4160,4160,4160,80
|
|
20240213,124300,126809725,4165,4165,4165,4165,0
|
|
20240213,124200,126809725,4165,4165,4165,4165,3
|
|
20240213,124100,126797230,4170,4170,4170,4170,0
|
|
20240213,124000,126797230,4170,4170,4170,4170,1
|
|
20240213,123900,126793060,4165,4165,4165,4165,0
|
|
20240213,123800,126793060,4165,4165,4165,4165,0
|
|
20240213,123700,126793060,4165,4170,4170,4165,11
|
|
20240213,123600,126747235,4165,4165,4165,4165,0
|
|
20240213,123500,126747235,4165,4165,4165,4165,45
|
|
20240213,123400,126559810,4170,4170,4170,4170,0
|
|
20240213,123300,126559810,4170,4170,4170,4170,0
|
|
20240213,123200,126559810,4170,4170,4170,4170,0
|
|
20240213,123100,126559810,4170,4170,4170,4170,0
|
|
20240213,123000,126559810,4170,4170,4170,4170,0
|
|
20240213,122900,126559810,4170,4170,4170,4170,300
|
|
20240213,122800,125308810,4170,4170,4170,4170,100
|
|
20240213,122700,124891810,4160,4160,4160,4160,2747
|
|
20240213,122600,113464290,4170,4170,4170,4170,15
|
|
20240213,122500,113401740,4170,4165,4170,4165,18
|
|
20240213,122400,113326685,4165,4165,4165,4165,0
|
|
20240213,122300,113326685,4165,4165,4165,4165,0
|
|
20240213,122200,113326685,4165,4165,4165,4165,34
|
|
20240213,122100,113185075,4165,4165,4165,4165,0
|
|
20240213,122000,113185075,4165,4165,4165,4165,50
|
|
20240213,121900,112976825,4165,4165,4165,4165,0
|
|
20240213,121800,112976825,4165,4165,4165,4165,424
|
|
20240213,121700,111210865,4165,4165,4165,4165,0
|
|
20240213,121600,111210865,4165,4165,4165,4165,0
|
|
20240213,121500,111210865,4165,4165,4165,4165,0
|
|
20240213,121400,111210865,4165,4165,4165,4165,400
|
|
20240213,121300,109544865,4155,4155,4155,4155,0
|
|
20240213,121200,109544865,4155,4155,4155,4155,0
|
|
20240213,121100,109544865,4155,4155,4155,4155,0
|
|
20240213,121000,109544865,4155,4155,4155,4155,0
|
|
20240213,120900,109544865,4155,4155,4155,4155,100
|
|
20240213,120800,109129365,4155,4155,4155,4155,124
|
|
20240213,120700,108614145,4165,4165,4165,4165,345
|
|
20240213,120600,107177220,4165,4165,4165,4165,100
|
|
20240213,120500,106760720,4165,4160,4165,4160,300
|
|
20240213,120400,105512420,4155,4155,4155,4155,0
|
|
20240213,120300,105512420,4155,4155,4155,4155,0
|
|
20240213,120200,105512420,4155,4155,4155,4155,20
|
|
20240213,120100,105429320,4155,4155,4155,4155,22
|
|
20240213,120000,105337910,4165,4165,4165,4165,0
|
|
20240213,115900,105337910,4165,4165,4165,4165,0
|
|
20240213,115800,105337910,4165,4165,4165,4165,0
|
|
20240213,115700,105337910,4165,4165,4165,4165,0
|
|
20240213,115600,105337910,4165,4160,4165,4160,1008
|
|
20240213,115500,101144265,4155,4155,4155,4155,0
|
|
20240213,115400,101144265,4155,4155,4155,4155,0
|
|
20240213,115300,101144265,4155,4155,4155,4155,1373
|
|
20240213,115200,95439450,4155,4155,4155,4155,0
|
|
20240213,115100,95439450,4155,4155,4155,4155,0
|
|
20240213,115000,95439450,4155,4155,4155,4155,0
|
|
20240213,114900,95439450,4155,4155,4155,4155,0
|
|
20240213,114800,95439450,4155,4155,4155,4155,0
|
|
20240213,114700,95439450,4155,4155,4155,4155,401
|
|
20240213,114600,93773295,4155,4155,4155,4155,0
|
|
20240213,114500,93773295,4155,4155,4155,4155,400
|
|
20240213,114400,92111295,4155,4155,4155,4155,0
|
|
20240213,114300,92111295,4155,4155,4155,4155,1
|
|
20240213,114200,92107140,4155,4155,4155,4155,0
|
|
20240213,114100,92107140,4155,4155,4155,4155,0
|
|
20240213,114000,92107140,4155,4155,4155,4155,0
|
|
20240213,113900,92107140,4155,4155,4155,4155,0
|
|
20240213,113800,92107140,4155,4155,4155,4155,0
|
|
20240213,113700,92107140,4155,4155,4155,4155,0
|
|
20240213,113600,92107140,4155,4155,4155,4155,0
|
|
20240213,113500,92107140,4155,4155,4155,4155,3
|
|
20240213,113400,92094675,4155,4155,4155,4155,0
|
|
20240213,113300,92094675,4155,4155,4155,4155,0
|
|
20240213,113200,92094675,4155,4155,4155,4155,0
|
|
20240213,113100,92094675,4155,4155,4155,4155,20
|
|
20240213,113000,92011575,4155,4155,4155,4155,2
|
|
20240213,112900,92003265,4155,4155,4155,4155,0
|
|
20240213,112800,92003265,4155,4155,4155,4155,0
|
|
20240213,112700,92003265,4155,4155,4155,4155,0
|
|
20240213,112600,92003265,4155,4155,4155,4155,0
|
|
20240213,112500,92003265,4155,4155,4155,4155,0
|
|
20240213,112400,92003265,4155,4155,4155,4155,0
|
|
20240213,112300,92003265,4155,4155,4155,4155,0
|
|
20240213,112200,92003265,4155,4155,4155,4155,0
|
|
20240213,112100,92003265,4155,4155,4155,4155,0
|
|
20240213,112000,92003265,4155,4155,4155,4155,0
|
|
20240213,111900,92003265,4155,4155,4155,4155,0
|
|
20240213,111800,92003265,4155,4155,4155,4155,0
|
|
20240213,111700,92003265,4155,4150,4155,4150,600
|
|
20240213,111600,89510935,4150,4150,4150,4150,5
|
|
20240213,111500,89490185,4150,4150,4150,4150,0
|
|
20240213,111400,89490185,4150,4150,4150,4150,1
|
|
20240213,111300,89486035,4150,4130,4150,4130,984
|
|
20240213,111200,85407055,4125,4125,4125,4125,0
|
|
20240213,111100,85407055,4125,4125,4125,4125,70
|
|
20240213,111000,85118305,4120,4120,4120,4120,0
|
|
20240213,110900,85118305,4120,4120,4120,4120,0
|
|
20240213,110800,85118305,4120,4120,4120,4120,0
|
|
20240213,110700,85118305,4120,4120,4120,4120,0
|
|
20240213,110600,85118305,4120,4120,4120,4120,0
|
|
20240213,110500,85118305,4120,4120,4120,4120,0
|
|
20240213,110400,85118305,4120,4125,4125,4120,342
|
|
20240213,110300,83708765,4120,4120,4120,4120,0
|
|
20240213,110200,83708765,4120,4120,4120,4120,0
|
|
20240213,110100,83708765,4120,4125,4125,4120,500
|
|
20240213,110000,81646345,4125,4130,4130,4125,2001
|
|
20240213,105900,73389225,4140,4140,4140,4140,0
|
|
20240213,105800,73389225,4140,4140,4140,4140,246
|
|
20240213,105700,72370785,4140,4140,4140,4140,0
|
|
20240213,105600,72370785,4140,4140,4140,4140,0
|
|
20240213,105500,72370785,4140,4140,4140,4140,0
|
|
20240213,105400,72370785,4140,4140,4140,4140,0
|
|
20240213,105300,72370785,4140,4140,4140,4140,5
|
|
20240213,105200,72350085,4140,4140,4140,4140,5
|
|
20240213,105100,72329385,4140,4140,4140,4140,5
|
|
20240213,105000,72308685,4150,4150,4150,4150,20
|
|
20240213,104900,72225685,4150,4150,4150,4150,0
|
|
20240213,104800,72225685,4150,4150,4150,4150,242
|
|
20240213,104700,71221385,4150,4150,4150,4150,4
|
|
20240213,104600,71204785,4150,4150,4150,4150,0
|
|
20240213,104500,71204785,4150,4150,4150,4150,0
|
|
20240213,104400,71204785,4150,4150,4150,4150,0
|
|
20240213,104300,71204785,4150,4150,4150,4150,200
|
|
20240213,104200,70374785,4155,4155,4155,4155,0
|
|
20240213,104100,70374785,4155,4155,4155,4155,0
|
|
20240213,104000,70374785,4155,4155,4155,4155,0
|
|
20240213,103900,70374785,4155,4155,4155,4155,0
|
|
20240213,103800,70374785,4155,4155,4155,4155,201
|
|
20240213,103700,69539630,4155,4155,4155,4155,11
|
|
20240213,103600,69493925,4155,4155,4155,4155,211
|
|
20240213,103500,68617220,4135,4145,4155,4135,1140
|
|
20240213,103400,63889630,4145,4145,4145,4145,0
|
|
20240213,103300,63889630,4145,4150,4150,4145,148
|
|
20240213,103200,63275900,4150,4150,4150,4150,0
|
|
20240213,103100,63275900,4150,4150,4150,4150,0
|
|
20240213,103000,63275900,4150,4145,4150,4145,253
|
|
20240213,102900,62226005,4150,4150,4150,4150,0
|
|
20240213,102800,62226005,4150,4150,4150,4150,0
|
|
20240213,102700,62226005,4150,4150,4150,4150,0
|
|
20240213,102600,62226005,4150,4150,4150,4150,0
|
|
20240213,102500,62226005,4150,4150,4150,4150,0
|
|
20240213,102400,62226005,4150,4145,4150,4145,715
|
|
20240213,102300,59260755,4145,4145,4145,4145,24
|
|
20240213,102200,59161275,4145,4145,4145,4145,11
|
|
20240213,102100,59115680,4145,4145,4145,4145,4
|
|
20240213,102000,59099100,4135,4135,4135,4135,72
|
|
20240213,101900,58801380,4130,4150,4150,4130,202
|
|
20240213,101800,57965000,4150,4145,4150,4145,900
|
|
20240213,101700,54233680,4130,4130,4130,4130,551
|
|
20240213,101600,51958050,4130,4130,4130,4130,43
|
|
20240213,101500,51780460,4125,4125,4125,4125,0
|
|
20240213,101400,51780460,4125,4125,4125,4125,0
|
|
20240213,101300,51780460,4125,4125,4125,4125,0
|
|
20240213,101200,51780460,4125,4125,4125,4125,0
|
|
20240213,101100,51780460,4125,4125,4125,4125,0
|
|
20240213,101000,51780460,4125,4125,4125,4125,0
|
|
20240213,100900,51780460,4125,4140,4140,4125,292
|
|
20240213,100800,50571760,4140,4140,4140,4140,0
|
|
20240213,100700,50571760,4140,4140,4140,4140,220
|
|
20240213,100600,49660960,4140,4140,4140,4140,1
|
|
20240213,100500,49656820,4145,4145,4145,4145,0
|
|
20240213,100400,49656820,4145,4145,4145,4145,0
|
|
20240213,100300,49656820,4145,4145,4145,4145,0
|
|
20240213,100200,49656820,4145,4135,4145,4135,10
|
|
20240213,100100,49615410,4130,4130,4135,4130,36
|
|
20240213,100000,49466725,4130,4130,4130,4130,4
|
|
20240213,095900,49450205,4130,4135,4135,4130,107
|
|
20240213,095800,49007795,4135,4135,4135,4135,0
|
|
20240213,095700,49007795,4135,4135,4135,4135,0
|
|
20240213,095600,49007795,4135,4135,4135,4135,91
|
|
20240213,095500,48631510,4140,4140,4145,4140,249
|
|
20240213,095400,47599995,4145,4145,4145,4145,0
|
|
20240213,095300,47599995,4145,4145,4145,4145,0
|
|
20240213,095200,47599995,4145,4145,4145,4145,0
|
|
20240213,095100,47599995,4145,4145,4145,4145,16
|
|
20240213,095000,47533675,4120,4120,4120,4120,0
|
|
20240213,094900,47533675,4120,4120,4120,4120,1
|
|
20240213,094800,47529555,4145,4120,4145,4120,60
|
|
20240213,094700,47282330,4140,4135,4140,4135,1351
|
|
20240213,094600,41694340,4135,4135,4135,4135,51
|
|
20240213,094500,41483455,4135,4135,4135,4135,13
|
|
20240213,094400,41429700,4135,4135,4135,4135,102
|
|
20240213,094300,41007930,4140,4135,4140,4135,100
|
|
20240213,094200,40593945,4130,4125,4130,4125,529
|
|
20240213,094100,38411810,4125,4125,4125,4125,0
|
|
20240213,094000,38411810,4125,4120,4125,4095,502
|
|
20240213,093900,36353595,4140,4140,4140,4140,0
|
|
20240213,093800,36353595,4140,4140,4140,4140,0
|
|
20240213,093700,36353595,4140,4140,4140,4140,0
|
|
20240213,093600,36353595,4140,4140,4140,4140,0
|
|
20240213,093500,36353595,4140,4140,4140,4140,0
|
|
20240213,093400,36353595,4140,4140,4140,4140,200
|
|
20240213,093300,35525595,4140,4140,4140,4140,3
|
|
20240213,093200,35513175,4145,4145,4145,4145,0
|
|
20240213,093100,35513175,4145,4145,4145,4145,2
|
|
20240213,093000,35504885,4145,4145,4145,4145,5
|
|
20240213,092900,35484160,4145,4145,4145,4145,0
|
|
20240213,092800,35484160,4145,4145,4145,4145,0
|
|
20240213,092700,35484160,4145,4140,4145,4140,100
|
|
20240213,092600,35069795,4125,4140,4140,4125,550
|
|
20240213,092500,32800290,4140,4140,4140,4140,30
|
|
20240213,092400,32676090,4140,4140,4140,4140,403
|
|
20240213,092300,31007670,4140,4140,4140,4140,120
|
|
20240213,092200,30510870,4145,4145,4145,4145,0
|
|
20240213,092100,30510870,4145,4145,4145,4145,300
|
|
20240213,092000,29267370,4145,4135,4145,4135,700
|
|
20240213,091900,26369090,4135,4125,4135,4125,310
|
|
20240213,091800,25087340,4120,4120,4120,4120,6
|
|
20240213,091700,25062620,4120,4120,4120,4120,0
|
|
20240213,091600,25062620,4120,4120,4120,4120,50
|
|
20240213,091500,24856620,4120,4120,4120,4120,100
|
|
20240213,091400,24444620,4120,4120,4120,4120,50
|
|
20240213,091300,24238620,4120,4120,4120,4120,0
|
|
20240213,091200,24238620,4120,4120,4120,4120,0
|
|
20240213,091100,24238620,4120,4135,4150,4120,201
|
|
20240213,091000,23404620,4130,4125,4135,4125,576
|
|
20240213,090900,21024305,4125,4125,4125,4125,0
|
|
20240213,090800,21024305,4125,4110,4125,4110,632
|
|
20240213,090700,18420485,4105,4105,4105,4105,5
|
|
20240213,090600,18399960,4105,4110,4110,4060,2103
|
|
20240213,090500,9832540,4120,4120,4125,4120,852
|
|
20240213,090400,6322290,4115,4115,4115,4115,0
|
|
20240213,090300,6322290,4115,4115,4115,4115,2
|
|
20240213,090200,6314060,4110,4100,4110,4100,356
|
|
20240213,090100,4853325,4075,4075,4075,4075,0
|
|
20240213,090000,4853325,4075,4075,4075,4075,1191
|