573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183000,189169065,2040,2040,2040,2040,2792
|
|
20240213,182900,189169065,2040,2040,2040,2040,0
|
|
20240213,182800,189169065,2040,2040,2040,2040,0
|
|
20240213,182700,189169065,2040,2040,2040,2040,0
|
|
20240213,182600,189169065,2040,2040,2040,2040,0
|
|
20240213,182500,189169065,2040,2040,2040,2040,0
|
|
20240213,182400,189169065,2040,2040,2040,2040,0
|
|
20240213,182300,189169065,2040,2040,2040,2040,0
|
|
20240213,182200,189169065,2040,2040,2040,2040,0
|
|
20240213,182100,189169065,2040,2040,2040,2040,0
|
|
20240213,182000,189169065,2040,2040,2040,2040,0
|
|
20240213,181900,189169065,2040,2040,2040,2040,0
|
|
20240213,181800,189169065,2040,2040,2040,2040,0
|
|
20240213,181700,189169065,2040,2040,2040,2040,0
|
|
20240213,181600,189169065,2040,2040,2040,2040,0
|
|
20240213,181500,189169065,2040,2040,2040,2040,0
|
|
20240213,181400,189169065,2040,2040,2040,2040,0
|
|
20240213,181300,189169065,2040,2040,2040,2040,0
|
|
20240213,181200,189169065,2040,2040,2040,2040,0
|
|
20240213,181100,189169065,2040,2040,2040,2040,0
|
|
20240213,181000,189169065,2040,2040,2040,2040,0
|
|
20240213,180900,189169065,2040,2040,2040,2040,0
|
|
20240213,180800,189169065,2040,2040,2040,2040,0
|
|
20240213,180700,189169065,2040,2040,2040,2040,0
|
|
20240213,180600,189169065,2040,2040,2040,2040,0
|
|
20240213,180500,189169065,2040,2040,2040,2040,0
|
|
20240213,180400,189169065,2040,2040,2040,2040,0
|
|
20240213,180300,189169065,2040,2040,2040,2040,0
|
|
20240213,180200,189169065,2040,2040,2040,2040,0
|
|
20240213,180100,189169065,2040,2040,2040,2040,0
|
|
20240213,180000,189169065,2040,2040,2040,2040,2792
|
|
20240213,175900,189169065,2040,2040,2040,2040,0
|
|
20240213,175800,189169065,2040,2040,2040,2040,0
|
|
20240213,175700,189169065,2040,2040,2040,2040,0
|
|
20240213,175600,189169065,2040,2040,2040,2040,0
|
|
20240213,175500,189169065,2040,2040,2040,2040,0
|
|
20240213,175400,189169065,2040,2040,2040,2040,0
|
|
20240213,175300,189169065,2040,2040,2040,2040,0
|
|
20240213,175200,189169065,2040,2040,2040,2040,0
|
|
20240213,175100,189169065,2040,2040,2040,2040,0
|
|
20240213,175000,189169065,2040,2040,2040,2040,0
|
|
20240213,174900,189169065,2040,2040,2040,2040,0
|
|
20240213,174800,189169065,2040,2040,2040,2040,0
|
|
20240213,174700,189169065,2040,2040,2040,2040,0
|
|
20240213,174600,189169065,2040,2040,2040,2040,0
|
|
20240213,174500,189169065,2040,2040,2040,2040,0
|
|
20240213,174400,189169065,2040,2040,2040,2040,0
|
|
20240213,174300,189169065,2040,2040,2040,2040,0
|
|
20240213,174200,189169065,2040,2040,2040,2040,0
|
|
20240213,174100,189169065,2040,2040,2040,2040,0
|
|
20240213,174000,189169065,2040,2040,2040,2040,0
|
|
20240213,173900,189169065,2040,2040,2040,2040,0
|
|
20240213,173800,189169065,2040,2040,2040,2040,0
|
|
20240213,173700,189169065,2040,2040,2040,2040,0
|
|
20240213,173600,189169065,2040,2040,2040,2040,0
|
|
20240213,173500,189169065,2040,2040,2040,2040,0
|
|
20240213,173400,189169065,2040,2040,2040,2040,0
|
|
20240213,173300,189169065,2040,2040,2040,2040,0
|
|
20240213,173200,189169065,2040,2040,2040,2040,0
|
|
20240213,173100,189169065,2040,2040,2040,2040,0
|
|
20240213,173000,189169065,2040,2040,2040,2040,2792
|
|
20240213,172900,189169065,2040,2040,2040,2040,0
|
|
20240213,172800,189169065,2040,2040,2040,2040,0
|
|
20240213,172700,189169065,2040,2040,2040,2040,0
|
|
20240213,172600,189169065,2040,2040,2040,2040,0
|
|
20240213,172500,189169065,2040,2040,2040,2040,0
|
|
20240213,172400,189169065,2040,2040,2040,2040,0
|
|
20240213,172300,189169065,2040,2040,2040,2040,0
|
|
20240213,172200,189169065,2040,2040,2040,2040,0
|
|
20240213,172100,189169065,2040,2040,2040,2040,0
|
|
20240213,172000,189169065,2040,2040,2040,2040,0
|
|
20240213,171900,189169065,2040,2040,2040,2040,0
|
|
20240213,171800,189169065,2040,2040,2040,2040,0
|
|
20240213,171700,189169065,2040,2040,2040,2040,0
|
|
20240213,171600,189169065,2040,2040,2040,2040,0
|
|
20240213,171500,189169065,2040,2040,2040,2040,0
|
|
20240213,171400,189169065,2040,2040,2040,2040,0
|
|
20240213,171300,189169065,2040,2040,2040,2040,0
|
|
20240213,171200,189169065,2040,2040,2040,2040,0
|
|
20240213,171100,189169065,2040,2040,2040,2040,0
|
|
20240213,171000,189169065,2040,2040,2040,2040,0
|
|
20240213,170900,189169065,2040,2040,2040,2040,0
|
|
20240213,170800,189169065,2040,2040,2040,2040,0
|
|
20240213,170700,189169065,2040,2040,2040,2040,0
|
|
20240213,170600,189169065,2040,2040,2040,2040,0
|
|
20240213,170500,189169065,2040,2040,2040,2040,0
|
|
20240213,170400,189169065,2040,2040,2040,2040,0
|
|
20240213,170300,189169065,2040,2040,2040,2040,0
|
|
20240213,170200,189169065,2040,2040,2040,2040,0
|
|
20240213,170100,189169065,2040,2040,2040,2040,0
|
|
20240213,170000,189169065,2040,2040,2040,2040,2792
|
|
20240213,165900,189169065,2040,2040,2040,2040,0
|
|
20240213,165800,189169065,2040,2040,2040,2040,0
|
|
20240213,165700,189169065,2040,2040,2040,2040,0
|
|
20240213,165600,189169065,2040,2040,2040,2040,0
|
|
20240213,165500,189169065,2040,2040,2040,2040,0
|
|
20240213,165400,189169065,2040,2040,2040,2040,0
|
|
20240213,165300,189169065,2040,2040,2040,2040,0
|
|
20240213,165200,189169065,2040,2040,2040,2040,0
|
|
20240213,165100,189169065,2040,2040,2040,2040,0
|
|
20240213,165000,189169065,2040,2040,2040,2040,0
|
|
20240213,164900,189169065,2040,2040,2040,2040,0
|
|
20240213,164800,189169065,2040,2040,2040,2040,0
|
|
20240213,164700,189169065,2040,2040,2040,2040,0
|
|
20240213,164600,189169065,2040,2040,2040,2040,0
|
|
20240213,164500,189169065,2040,2040,2040,2040,0
|
|
20240213,164400,189169065,2040,2040,2040,2040,0
|
|
20240213,164300,189169065,2040,2040,2040,2040,0
|
|
20240213,164200,189169065,2040,2040,2040,2040,0
|
|
20240213,164100,189169065,2040,2040,2040,2040,0
|
|
20240213,164000,189169065,2040,2040,2040,2040,0
|
|
20240213,163900,189169065,2040,2040,2040,2040,0
|
|
20240213,163800,189169065,2040,2040,2040,2040,0
|
|
20240213,163700,189169065,2040,2040,2040,2040,0
|
|
20240213,163600,189169065,2040,2040,2040,2040,0
|
|
20240213,163500,189169065,2040,2040,2040,2040,0
|
|
20240213,163400,189169065,2040,2040,2040,2040,0
|
|
20240213,163300,189169065,2040,2040,2040,2040,0
|
|
20240213,163200,189169065,2040,2040,2040,2040,0
|
|
20240213,163100,189169065,2040,2040,2040,2040,0
|
|
20240213,163000,189169065,2040,2040,2040,2040,2792
|
|
20240213,162900,189169065,2040,2040,2040,2040,0
|
|
20240213,162800,189169065,2040,2040,2040,2040,0
|
|
20240213,162700,189169065,2040,2040,2040,2040,0
|
|
20240213,162600,189169065,2040,2040,2040,2040,0
|
|
20240213,162500,189169065,2040,2040,2040,2040,0
|
|
20240213,162400,189169065,2040,2040,2040,2040,0
|
|
20240213,162300,189169065,2040,2040,2040,2040,0
|
|
20240213,162200,189169065,2040,2040,2040,2040,0
|
|
20240213,162100,189169065,2040,2040,2040,2040,0
|
|
20240213,162000,189169065,2040,2040,2040,2040,0
|
|
20240213,161900,189169065,2040,2040,2040,2040,0
|
|
20240213,161800,189169065,2040,2040,2040,2040,0
|
|
20240213,161700,189169065,2040,2040,2040,2040,0
|
|
20240213,161600,189169065,2040,2040,2040,2040,0
|
|
20240213,161500,189169065,2040,2040,2040,2040,0
|
|
20240213,161400,189169065,2040,2040,2040,2040,0
|
|
20240213,161300,189169065,2040,2040,2040,2040,0
|
|
20240213,161200,189169065,2040,2040,2040,2040,0
|
|
20240213,161100,189169065,2040,2040,2040,2040,0
|
|
20240213,161000,189169065,2040,2040,2040,2040,0
|
|
20240213,160900,189169065,2040,2040,2040,2040,0
|
|
20240213,160800,189169065,2040,2040,2040,2040,0
|
|
20240213,160700,189169065,2040,2040,2040,2040,0
|
|
20240213,160600,189169065,2040,2040,2040,2040,0
|
|
20240213,160500,189169065,2040,2040,2040,2040,0
|
|
20240213,160400,189169065,2040,2040,2040,2040,0
|
|
20240213,160300,189169065,2040,2040,2040,2040,0
|
|
20240213,160200,189169065,2040,2040,2040,2040,0
|
|
20240213,160100,189169065,2040,2040,2040,2040,0
|
|
20240213,160000,189169065,2040,2040,2040,2040,2792
|
|
20240213,155900,189169065,2040,2040,2040,2040,0
|
|
20240213,155800,189169065,2040,2040,2040,2040,0
|
|
20240213,155700,189169065,2040,2040,2040,2040,0
|
|
20240213,155600,189169065,2040,2040,2040,2040,0
|
|
20240213,155500,189169065,2040,2040,2040,2040,0
|
|
20240213,155400,189169065,2040,2040,2040,2040,0
|
|
20240213,155300,189169065,2040,2040,2040,2040,0
|
|
20240213,155200,189169065,2040,2040,2040,2040,0
|
|
20240213,155100,189169065,2040,2040,2040,2040,0
|
|
20240213,155000,189169065,2040,2040,2040,2040,0
|
|
20240213,154900,189169065,2040,2040,2040,2040,0
|
|
20240213,154800,189169065,2040,2040,2040,2040,0
|
|
20240213,154700,189169065,2040,2040,2040,2040,0
|
|
20240213,154600,189169065,2040,2040,2040,2040,0
|
|
20240213,154500,189169065,2040,2040,2040,2040,0
|
|
20240213,154400,189169065,2040,2040,2040,2040,0
|
|
20240213,154300,189169065,2040,2040,2040,2040,0
|
|
20240213,154200,189169065,2040,2040,2040,2040,0
|
|
20240213,154100,189169065,2040,2040,2040,2040,0
|
|
20240213,154000,189169065,2040,2040,2040,2040,0
|
|
20240213,153900,189169065,2040,2040,2040,2040,0
|
|
20240213,153800,189169065,2040,2040,2040,2040,0
|
|
20240213,153700,189169065,2040,2040,2040,2040,0
|
|
20240213,153600,189169065,2040,2040,2040,2040,0
|
|
20240213,153500,189169065,2040,2040,2040,2040,0
|
|
20240213,153400,189169065,2040,2040,2040,2040,0
|
|
20240213,153300,189169065,2040,2040,2040,2040,0
|
|
20240213,153200,189169065,2040,2040,2040,2040,0
|
|
20240213,153100,189169065,2040,2040,2040,2040,0
|
|
20240213,153000,189169065,2040,2040,2040,2040,5584
|
|
20240213,152900,183473385,2035,2035,2035,2035,0
|
|
20240213,152800,183473385,2035,2035,2035,2035,0
|
|
20240213,152700,183473385,2035,2035,2035,2035,0
|
|
20240213,152600,183473385,2035,2035,2035,2035,0
|
|
20240213,152500,183473385,2035,2035,2035,2035,0
|
|
20240213,152400,183473385,2035,2035,2035,2035,0
|
|
20240213,152300,183473385,2035,2035,2035,2035,0
|
|
20240213,152200,183473385,2035,2035,2035,2035,0
|
|
20240213,152100,183473385,2035,2035,2035,2035,0
|
|
20240213,152000,183473385,2035,2035,2035,2035,0
|
|
20240213,151900,183473385,2035,2035,2035,2030,739
|
|
20240213,151800,181969900,2035,2030,2035,2030,4
|
|
20240213,151700,181961765,2035,2035,2035,2035,2
|
|
20240213,151600,181957695,2035,2035,2035,2035,6
|
|
20240213,151500,181945485,2030,2030,2030,2030,794
|
|
20240213,151400,180333665,2035,2035,2035,2035,1
|
|
20240213,151300,180331630,2030,2030,2030,2030,828
|
|
20240213,151200,178650790,2035,2035,2035,2035,0
|
|
20240213,151100,178650790,2035,2035,2035,2035,3
|
|
20240213,151000,178644685,2030,2030,2030,2030,50
|
|
20240213,150900,178543185,2030,2030,2030,2030,0
|
|
20240213,150800,178543185,2030,2030,2030,2030,2
|
|
20240213,150700,178539125,2035,2035,2035,2035,0
|
|
20240213,150600,178539125,2035,2030,2035,2030,722
|
|
20240213,150500,177073460,2025,2025,2025,2025,5
|
|
20240213,150400,177063335,2025,2025,2025,2025,1000
|
|
20240213,150300,175038335,2030,2030,2030,2030,1280
|
|
20240213,150200,172439935,2035,2035,2035,2035,0
|
|
20240213,150100,172439935,2035,2035,2035,2035,6
|
|
20240213,150000,172427725,2035,2035,2035,2035,1
|
|
20240213,145900,172425690,2030,2030,2030,2030,0
|
|
20240213,145800,172425690,2030,2035,2035,2030,7
|
|
20240213,145700,172411455,2035,2035,2035,2035,0
|
|
20240213,145600,172411455,2035,2035,2035,2035,0
|
|
20240213,145500,172411455,2035,2035,2035,2035,1
|
|
20240213,145400,172409420,2035,2035,2035,2035,5
|
|
20240213,145300,172399245,2030,2030,2030,2030,0
|
|
20240213,145200,172399245,2030,2030,2030,2030,0
|
|
20240213,145100,172399245,2030,2030,2030,2030,841
|
|
20240213,145000,170692015,2030,2035,2035,2030,1001
|
|
20240213,144900,168659980,2030,2030,2030,2030,988
|
|
20240213,144800,166654340,2030,2030,2030,2030,3
|
|
20240213,144700,166648250,2035,2040,2040,2035,1498
|
|
20240213,144600,163599810,2040,2040,2040,2040,0
|
|
20240213,144500,163599810,2040,2040,2040,2040,0
|
|
20240213,144400,163599810,2040,2040,2040,2040,1
|
|
20240213,144300,163597770,2040,2040,2040,2040,0
|
|
20240213,144200,163597770,2040,2035,2040,2035,3
|
|
20240213,144100,163591660,2040,2040,2040,2040,0
|
|
20240213,144000,163591660,2040,2040,2040,2040,1
|
|
20240213,143900,163589620,2040,2040,2040,2040,1
|
|
20240213,143800,163587580,2045,2045,2045,2045,0
|
|
20240213,143700,163587580,2045,2045,2045,2045,1
|
|
20240213,143600,163585535,2040,2040,2040,2040,1
|
|
20240213,143500,163583495,2045,2045,2045,2045,0
|
|
20240213,143400,163583495,2045,2045,2045,2045,3
|
|
20240213,143300,163577360,2045,2045,2045,2045,12
|
|
20240213,143200,163552820,2040,2040,2040,2040,0
|
|
20240213,143100,163552820,2040,2040,2040,2040,0
|
|
20240213,143000,163552820,2040,2040,2040,2040,0
|
|
20240213,142900,163552820,2040,2040,2040,2040,493
|
|
20240213,142800,162547100,2040,2040,2040,2040,206
|
|
20240213,142700,162126860,2040,2040,2040,2040,0
|
|
20240213,142600,162126860,2040,2040,2040,2040,0
|
|
20240213,142500,162126860,2040,2040,2040,2040,0
|
|
20240213,142400,162126860,2040,2040,2040,2040,0
|
|
20240213,142300,162126860,2040,2040,2040,2040,0
|
|
20240213,142200,162126860,2040,2040,2040,2040,0
|
|
20240213,142100,162126860,2040,2040,2040,2040,50
|
|
20240213,142000,162024860,2040,2040,2040,2040,0
|
|
20240213,141900,162024860,2040,2040,2040,2040,2
|
|
20240213,141800,162020780,2045,2045,2045,2045,0
|
|
20240213,141700,162020780,2045,2045,2045,2045,0
|
|
20240213,141600,162020780,2045,2045,2045,2045,0
|
|
20240213,141500,162020780,2045,2045,2045,2045,5
|
|
20240213,141400,162010555,2035,2040,2040,2035,1000
|
|
20240213,141300,159974250,2040,2040,2040,2040,1000
|
|
20240213,141200,157934250,2045,2045,2045,2045,0
|
|
20240213,141100,157934250,2045,2045,2045,2045,0
|
|
20240213,141000,157934250,2045,2045,2045,2045,0
|
|
20240213,140900,157934250,2045,2045,2045,2045,0
|
|
20240213,140800,157934250,2045,2045,2045,2045,20
|
|
20240213,140700,157893350,2045,2045,2045,2045,0
|
|
20240213,140600,157893350,2045,2045,2045,2045,26
|
|
20240213,140500,157840180,2045,2045,2045,2045,2
|
|
20240213,140400,157836090,2045,2045,2045,2045,0
|
|
20240213,140300,157836090,2045,2045,2045,2045,24
|
|
20240213,140200,157787010,2045,2045,2045,2045,0
|
|
20240213,140100,157787010,2045,2045,2045,2045,0
|
|
20240213,140000,157787010,2045,2045,2045,2045,22
|
|
20240213,135900,157742020,2040,2040,2040,2040,0
|
|
20240213,135800,157742020,2040,2040,2040,2040,0
|
|
20240213,135700,157742020,2040,2040,2040,2040,0
|
|
20240213,135600,157742020,2040,2040,2040,2040,0
|
|
20240213,135500,157742020,2040,2040,2040,2040,0
|
|
20240213,135400,157742020,2040,2040,2040,2040,0
|
|
20240213,135300,157742020,2040,2040,2040,2040,100
|
|
20240213,135200,157538020,2040,2040,2040,2040,0
|
|
20240213,135100,157538020,2040,2040,2040,2040,0
|
|
20240213,135000,157538020,2040,2040,2040,2040,4
|
|
20240213,134900,157529860,2040,2040,2040,2040,0
|
|
20240213,134800,157529860,2040,2040,2040,2040,972
|
|
20240213,134700,155546980,2045,2045,2045,2045,2
|
|
20240213,134600,155542890,2040,2040,2040,2040,0
|
|
20240213,134500,155542890,2040,2040,2040,2040,0
|
|
20240213,134400,155542890,2040,2040,2040,2040,0
|
|
20240213,134300,155542890,2040,2040,2040,2040,0
|
|
20240213,134200,155542890,2040,2040,2040,2040,0
|
|
20240213,134100,155542890,2040,2040,2040,2040,0
|
|
20240213,134000,155542890,2040,2040,2040,2040,0
|
|
20240213,133900,155542890,2040,2040,2040,2040,0
|
|
20240213,133800,155542890,2040,2040,2040,2040,3
|
|
20240213,133700,155536770,2040,2040,2040,2040,12
|
|
20240213,133600,155512290,2045,2045,2045,2045,0
|
|
20240213,133500,155512290,2045,2045,2045,2045,0
|
|
20240213,133400,155512290,2045,2045,2045,2045,0
|
|
20240213,133300,155512290,2045,2045,2045,2045,0
|
|
20240213,133200,155512290,2045,2045,2045,2045,5
|
|
20240213,133100,155502065,2040,2040,2040,2040,0
|
|
20240213,133000,155502065,2040,2040,2040,2040,0
|
|
20240213,132900,155502065,2040,2040,2040,2040,0
|
|
20240213,132800,155502065,2040,2040,2040,2040,0
|
|
20240213,132700,155502065,2040,2040,2040,2040,200
|
|
20240213,132600,155094065,2035,2035,2035,2035,0
|
|
20240213,132500,155094065,2035,2035,2035,2035,0
|
|
20240213,132400,155094065,2035,2035,2035,2035,500
|
|
20240213,132300,154076565,2035,2040,2040,2035,200
|
|
20240213,132200,153668920,2035,2035,2035,2035,0
|
|
20240213,132100,153668920,2035,2035,2035,2035,0
|
|
20240213,132000,153668920,2035,2035,2035,2035,0
|
|
20240213,131900,153668920,2035,2035,2035,2035,0
|
|
20240213,131800,153668920,2035,2035,2035,2035,500
|
|
20240213,131700,152651420,2045,2040,2045,2040,49
|
|
20240213,131600,152551245,2040,2040,2040,2040,337
|
|
20240213,131500,151863765,2040,2040,2040,2040,0
|
|
20240213,131400,151863765,2040,2040,2040,2040,22
|
|
20240213,131300,151818885,2040,2040,2040,2040,0
|
|
20240213,131200,151818885,2040,2040,2040,2040,0
|
|
20240213,131100,151818885,2040,2040,2040,2040,0
|
|
20240213,131000,151818885,2040,2040,2040,2040,0
|
|
20240213,130900,151818885,2040,2040,2040,2040,0
|
|
20240213,130800,151818885,2040,2040,2040,2040,0
|
|
20240213,130700,151818885,2040,2040,2040,2040,0
|
|
20240213,130600,151818885,2040,2040,2040,2040,0
|
|
20240213,130500,151818885,2040,2040,2040,2040,0
|
|
20240213,130400,151818885,2040,2040,2040,2040,0
|
|
20240213,130300,151818885,2040,2040,2040,2040,800
|
|
20240213,130200,150186885,2040,2040,2040,2040,75
|
|
20240213,130100,150033885,2040,2040,2040,2040,500
|
|
20240213,130000,149013885,2045,2050,2050,2045,930
|
|
20240213,125900,147112030,2045,2045,2045,2045,0
|
|
20240213,125800,147112030,2045,2045,2045,2045,0
|
|
20240213,125700,147112030,2045,2045,2045,2045,0
|
|
20240213,125600,147112030,2045,2045,2045,2045,0
|
|
20240213,125500,147112030,2045,2045,2045,2045,0
|
|
20240213,125400,147112030,2045,2045,2045,2045,0
|
|
20240213,125300,147112030,2045,2045,2045,2045,200
|
|
20240213,125200,146703030,2045,2045,2045,2045,120
|
|
20240213,125100,146457630,2045,2045,2045,2045,0
|
|
20240213,125000,146457630,2045,2045,2045,2045,200
|
|
20240213,124900,146048630,2050,2050,2050,2050,0
|
|
20240213,124800,146048630,2050,2050,2050,2050,0
|
|
20240213,124700,146048630,2050,2050,2050,2050,0
|
|
20240213,124600,146048630,2050,2050,2050,2050,0
|
|
20240213,124500,146048630,2050,2050,2050,2050,0
|
|
20240213,124400,146048630,2050,2050,2050,2050,0
|
|
20240213,124300,146048630,2050,2050,2050,2050,0
|
|
20240213,124200,146048630,2050,2050,2050,2050,1
|
|
20240213,124100,146046580,2045,2045,2045,2045,0
|
|
20240213,124000,146046580,2045,2045,2045,2045,0
|
|
20240213,123900,146046580,2045,2045,2045,2045,0
|
|
20240213,123800,146046580,2045,2045,2045,2045,0
|
|
20240213,123700,146046580,2045,2045,2045,2045,25
|
|
20240213,123600,145995455,2050,2050,2050,2050,0
|
|
20240213,123500,145995455,2050,2050,2050,2050,1
|
|
20240213,123400,145993405,2050,2050,2050,2050,0
|
|
20240213,123300,145993405,2050,2050,2050,2050,8
|
|
20240213,123200,145977005,2050,2050,2050,2050,0
|
|
20240213,123100,145977005,2050,2050,2050,2050,0
|
|
20240213,123000,145977005,2050,2050,2050,2050,0
|
|
20240213,122900,145977005,2050,2050,2050,2050,0
|
|
20240213,122800,145977005,2050,2050,2050,2050,0
|
|
20240213,122700,145977005,2050,2050,2050,2050,0
|
|
20240213,122600,145977005,2050,2050,2050,2050,0
|
|
20240213,122500,145977005,2050,2050,2050,2050,3
|
|
20240213,122400,145970855,2040,2040,2040,2040,0
|
|
20240213,122300,145970855,2040,2040,2040,2040,0
|
|
20240213,122200,145970855,2040,2040,2040,2040,0
|
|
20240213,122100,145970855,2040,2040,2040,2040,0
|
|
20240213,122000,145970855,2040,2040,2040,2040,1220
|
|
20240213,121900,143482055,2040,2040,2040,2040,0
|
|
20240213,121800,143482055,2040,2040,2040,2040,7
|
|
20240213,121700,143467775,2050,2050,2050,2050,1100
|
|
20240213,121600,141212775,2050,2045,2050,2040,687
|
|
20240213,121500,139808235,2050,2050,2050,2050,0
|
|
20240213,121400,139808235,2050,2050,2050,2050,0
|
|
20240213,121300,139808235,2050,2050,2050,2050,0
|
|
20240213,121200,139808235,2050,2050,2050,2050,0
|
|
20240213,121100,139808235,2050,2050,2050,2050,0
|
|
20240213,121000,139808235,2050,2050,2050,2050,0
|
|
20240213,120900,139808235,2050,2050,2050,2050,0
|
|
20240213,120800,139808235,2050,2050,2050,2050,0
|
|
20240213,120700,139808235,2050,2050,2050,2050,0
|
|
20240213,120600,139808235,2050,2050,2050,2050,0
|
|
20240213,120500,139808235,2050,2050,2050,2050,0
|
|
20240213,120400,139808235,2050,2050,2050,2050,0
|
|
20240213,120300,139808235,2050,2050,2050,2050,0
|
|
20240213,120200,139808235,2050,2050,2050,2050,0
|
|
20240213,120100,139808235,2050,2050,2050,2050,0
|
|
20240213,120000,139808235,2050,2050,2050,2050,0
|
|
20240213,115900,139808235,2050,2050,2050,2050,0
|
|
20240213,115800,139808235,2050,2050,2050,2050,0
|
|
20240213,115700,139808235,2050,2050,2050,2050,3
|
|
20240213,115600,139802085,2040,2050,2050,2040,862
|
|
20240213,115500,138043585,2040,2040,2040,2040,0
|
|
20240213,115400,138043585,2040,2040,2040,2040,0
|
|
20240213,115300,138043585,2040,2040,2040,2040,1
|
|
20240213,115200,138041545,2040,2040,2040,2040,0
|
|
20240213,115100,138041545,2040,2040,2040,2040,0
|
|
20240213,115000,138041545,2040,2045,2045,2040,1000
|
|
20240213,114900,135999895,2045,2045,2045,2045,50
|
|
20240213,114800,135897645,2050,2050,2050,2050,0
|
|
20240213,114700,135897645,2050,2050,2050,2050,200
|
|
20240213,114600,135487645,2045,2045,2045,2045,180
|
|
20240213,114500,135119545,2045,2045,2045,2045,0
|
|
20240213,114400,135119545,2045,2045,2045,2045,0
|
|
20240213,114300,135119545,2045,2045,2045,2045,0
|
|
20240213,114200,135119545,2045,2045,2045,2040,150
|
|
20240213,114100,134812910,2045,2045,2045,2045,0
|
|
20240213,114000,134812910,2045,2045,2045,2045,0
|
|
20240213,113900,134812910,2045,2045,2045,2045,1010
|
|
20240213,113800,132747460,2045,2045,2045,2045,0
|
|
20240213,113700,132747460,2045,2045,2045,2045,245
|
|
20240213,113600,132246435,2045,2045,2045,2045,0
|
|
20240213,113500,132246435,2045,2045,2045,2045,0
|
|
20240213,113400,132246435,2045,2045,2045,2045,0
|
|
20240213,113300,132246435,2045,2050,2050,2045,120
|
|
20240213,113200,132000935,2045,2045,2045,2045,0
|
|
20240213,113100,132000935,2045,2045,2045,2045,50
|
|
20240213,113000,131898685,2050,2050,2050,2050,3
|
|
20240213,112900,131892535,2045,2045,2045,2045,129
|
|
20240213,112800,131628730,2045,2045,2045,2045,371
|
|
20240213,112700,130870035,2045,2045,2045,2045,0
|
|
20240213,112600,130870035,2045,2045,2045,2045,421
|
|
20240213,112500,130009090,2045,2045,2045,2040,576
|
|
20240213,112400,128833170,2050,2050,2050,2050,0
|
|
20240213,112300,128833170,2050,2050,2050,2050,0
|
|
20240213,112200,128833170,2050,2050,2050,2050,0
|
|
20240213,112100,128833170,2050,2050,2050,2050,22
|
|
20240213,112000,128788070,2050,2050,2050,2050,104
|
|
20240213,111900,128574870,2055,2050,2055,2050,151
|
|
20240213,111800,128265315,2050,2045,2050,2045,2977
|
|
20240213,111700,122168490,2045,2045,2045,2045,1001
|
|
20240213,111600,120121445,2040,2040,2040,2040,34
|
|
20240213,111500,120052085,2040,2040,2045,2040,1250
|
|
20240213,111400,117501005,2040,2040,2040,2040,1030
|
|
20240213,111300,115399805,2035,2035,2035,2035,0
|
|
20240213,111200,115399805,2035,2040,2040,2035,2877
|
|
20240213,111100,109530730,2040,2040,2040,2040,0
|
|
20240213,111000,109530730,2040,2035,2040,2035,5001
|
|
20240213,110900,99328695,2035,2035,2040,2035,5
|
|
20240213,110800,99318510,2040,2035,2040,2035,41
|
|
20240213,110700,99235050,2040,2040,2040,2040,0
|
|
20240213,110600,99235050,2040,2040,2040,2040,1000
|
|
20240213,110500,97195050,2040,2040,2040,2040,0
|
|
20240213,110400,97195050,2040,2040,2040,2040,0
|
|
20240213,110300,97195050,2040,2040,2040,2040,3
|
|
20240213,110200,97188930,2030,2035,2035,2030,52
|
|
20240213,110100,97083130,2040,2040,2040,2040,43
|
|
20240213,110000,96995410,2035,2035,2035,2035,4674
|
|
20240213,105900,87483820,2035,2035,2035,2035,0
|
|
20240213,105800,87483820,2035,2035,2035,2035,0
|
|
20240213,105700,87483820,2035,2035,2035,2035,0
|
|
20240213,105600,87483820,2035,2035,2035,2035,0
|
|
20240213,105500,87483820,2035,2035,2035,2035,0
|
|
20240213,105400,87483820,2035,2035,2035,2035,3
|
|
20240213,105300,87477715,2020,2020,2020,2020,0
|
|
20240213,105200,87477715,2020,2020,2020,2020,500
|
|
20240213,105100,86467715,2020,2020,2020,2020,0
|
|
20240213,105000,86467715,2020,2020,2020,2020,0
|
|
20240213,104900,86467715,2020,2030,2030,2020,2000
|
|
20240213,104800,82417595,2030,2030,2030,2030,0
|
|
20240213,104700,82417595,2030,2030,2030,2030,18
|
|
20240213,104600,82381055,2030,2030,2030,2030,518
|
|
20240213,104500,81329515,2035,2035,2035,2035,0
|
|
20240213,104400,81329515,2035,2035,2035,2035,0
|
|
20240213,104300,81329515,2035,2035,2035,2035,1
|
|
20240213,104200,81327480,2035,2035,2035,2035,2
|
|
20240213,104100,81323410,2035,2035,2035,2035,0
|
|
20240213,104000,81323410,2035,2035,2035,2035,20
|
|
20240213,103900,81282710,2035,2035,2035,2035,0
|
|
20240213,103800,81282710,2035,2035,2035,2035,507
|
|
20240213,103700,80250965,2035,2035,2035,2030,511
|
|
20240213,103600,79211130,2035,2035,2035,2035,1
|
|
20240213,103500,79209095,2035,2035,2035,2035,1
|
|
20240213,103400,79207060,2035,2035,2035,2035,52
|
|
20240213,103300,79101240,2040,2040,2040,2040,0
|
|
20240213,103200,79101240,2040,2040,2040,2040,0
|
|
20240213,103100,79101240,2040,2040,2040,2040,0
|
|
20240213,103000,79101240,2040,2040,2040,2040,0
|
|
20240213,102900,79101240,2040,2040,2040,2040,0
|
|
20240213,102800,79101240,2040,2040,2040,2040,0
|
|
20240213,102700,79101240,2040,2040,2040,2040,0
|
|
20240213,102600,79101240,2040,2040,2040,2040,0
|
|
20240213,102500,79101240,2040,2035,2040,2035,42
|
|
20240213,102400,79015670,2035,2035,2035,2035,122
|
|
20240213,102300,78767400,2035,2035,2035,2035,505
|
|
20240213,102200,77739725,2040,2040,2040,2040,0
|
|
20240213,102100,77739725,2040,2040,2040,2040,0
|
|
20240213,102000,77739725,2040,2040,2040,2040,0
|
|
20240213,101900,77739725,2040,2040,2040,2040,0
|
|
20240213,101800,77739725,2040,2040,2040,2040,0
|
|
20240213,101700,77739725,2040,2040,2040,2040,300
|
|
20240213,101600,77127725,2040,2035,2040,2035,541
|
|
20240213,101500,76024290,2035,2035,2035,2035,126
|
|
20240213,101400,75767880,2035,2030,2035,2030,3457
|
|
20240213,101300,68749990,2030,2030,2030,2030,0
|
|
20240213,101200,68749990,2030,2030,2030,2030,0
|
|
20240213,101100,68749990,2030,2030,2030,2030,0
|
|
20240213,101000,68749990,2030,2030,2030,2030,0
|
|
20240213,100900,68749990,2030,2030,2030,2030,2
|
|
20240213,100800,68745930,2025,2025,2025,2025,181
|
|
20240213,100700,68379405,2030,2030,2030,2030,0
|
|
20240213,100600,68379405,2030,2030,2030,2030,0
|
|
20240213,100500,68379405,2030,2030,2030,2030,0
|
|
20240213,100400,68379405,2030,2030,2030,2030,0
|
|
20240213,100300,68379405,2030,2030,2030,2030,0
|
|
20240213,100200,68379405,2030,2030,2030,2030,0
|
|
20240213,100100,68379405,2030,2030,2030,2030,648
|
|
20240213,100000,67063965,2030,2030,2030,2030,55
|
|
20240213,095900,66952315,2030,2030,2030,2030,102
|
|
20240213,095800,66745255,2030,2030,2030,2030,0
|
|
20240213,095700,66745255,2030,2030,2030,2030,0
|
|
20240213,095600,66745255,2030,2030,2030,2030,11
|
|
20240213,095500,66722925,2030,2030,2030,2030,0
|
|
20240213,095400,66722925,2030,2035,2035,2030,301
|
|
20240213,095300,66110395,2035,2030,2035,2030,7
|
|
20240213,095200,66096170,2030,2030,2030,2030,77
|
|
20240213,095100,65939860,2035,2035,2035,2035,13
|
|
20240213,095000,65913405,2030,2020,2030,2020,17101
|
|
20240213,094900,31208375,2020,2020,2020,2020,0
|
|
20240213,094800,31208375,2020,2020,2020,2020,600
|
|
20240213,094700,29996375,2020,2020,2020,2020,0
|
|
20240213,094600,29996375,2020,2020,2020,2020,500
|
|
20240213,094500,28986375,2020,2020,2020,2020,0
|
|
20240213,094400,28986375,2020,2020,2020,2020,0
|
|
20240213,094300,28986375,2020,2020,2020,2020,0
|
|
20240213,094200,28986375,2020,2025,2025,2020,3500
|
|
20240213,094100,21914880,2030,2030,2030,2030,0
|
|
20240213,094000,21914880,2030,2030,2030,2030,0
|
|
20240213,093900,21914880,2030,2030,2030,2030,1
|
|
20240213,093800,21912850,2030,2030,2030,2030,0
|
|
20240213,093700,21912850,2030,2030,2030,2030,17
|
|
20240213,093600,21878340,2030,2030,2030,2030,0
|
|
20240213,093500,21878340,2030,2030,2030,2030,1
|
|
20240213,093400,21876310,2030,2030,2030,2030,17
|
|
20240213,093300,21841800,2030,2030,2030,2030,53
|
|
20240213,093200,21734210,2035,2035,2035,2035,1011
|
|
20240213,093100,19676825,2025,2025,2025,2025,1000
|
|
20240213,093000,17651825,2025,2025,2025,2025,0
|
|
20240213,092900,17651825,2025,2025,2025,2025,0
|
|
20240213,092800,17651825,2025,2025,2025,2025,0
|
|
20240213,092700,17651825,2025,2025,2025,2025,0
|
|
20240213,092600,17651825,2025,2025,2025,2025,500
|
|
20240213,092500,16639325,2025,2025,2025,2025,0
|
|
20240213,092400,16639325,2025,2025,2025,2025,0
|
|
20240213,092300,16639325,2025,2025,2025,2025,0
|
|
20240213,092200,16639325,2025,2025,2025,2025,200
|
|
20240213,092100,16234325,2025,2025,2025,2025,0
|
|
20240213,092000,16234325,2025,2025,2025,2025,0
|
|
20240213,091900,16234325,2025,2025,2025,2025,1000
|
|
20240213,091800,14209325,2030,2030,2030,2030,0
|
|
20240213,091700,14209325,2030,2030,2035,2030,2415
|
|
20240213,091600,9301875,2030,2030,2030,2030,25
|
|
20240213,091500,9251125,2030,2030,2030,2030,540
|
|
20240213,091400,8154925,2035,2035,2035,2035,60
|
|
20240213,091300,8032825,2035,2030,2035,2030,987
|
|
20240213,091200,6024305,2025,2030,2030,2025,67
|
|
20240213,091100,5888300,2030,2030,2030,2030,96
|
|
20240213,091000,5693420,2030,2030,2030,2030,0
|
|
20240213,090900,5693420,2030,2020,2030,2020,525
|
|
20240213,090800,4632045,2035,2035,2035,2035,300
|
|
20240213,090700,4021545,2035,2035,2035,2035,0
|
|
20240213,090600,4021545,2035,2015,2035,2015,374
|
|
20240213,090500,3264455,2045,2015,2045,2015,1545
|
|
20240213,090400,116410,2015,2015,2015,2015,0
|
|
20240213,090300,116410,2015,2015,2015,2015,2
|
|
20240213,090200,112380,2010,2010,2010,2010,0
|
|
20240213,090100,112380,2010,2010,2010,2010,0
|
|
20240213,090000,112380,2010,2005,2010,2005,56
|