573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183000,428535965,2090,2090,2090,2090,2542
|
|
20240214,182900,428535965,2090,2090,2090,2090,0
|
|
20240214,182800,428535965,2090,2090,2090,2090,0
|
|
20240214,182700,428535965,2090,2090,2090,2090,0
|
|
20240214,182600,428535965,2090,2090,2090,2090,0
|
|
20240214,182500,428535965,2090,2090,2090,2090,0
|
|
20240214,182400,428535965,2090,2090,2090,2090,0
|
|
20240214,182300,428535965,2090,2090,2090,2090,0
|
|
20240214,182200,428535965,2090,2090,2090,2090,0
|
|
20240214,182100,428535965,2090,2090,2090,2090,0
|
|
20240214,182000,428535965,2090,2090,2090,2090,0
|
|
20240214,181900,428535965,2090,2090,2090,2090,0
|
|
20240214,181800,428535965,2090,2090,2090,2090,0
|
|
20240214,181700,428535965,2090,2090,2090,2090,0
|
|
20240214,181600,428535965,2090,2090,2090,2090,0
|
|
20240214,181500,428535965,2090,2090,2090,2090,0
|
|
20240214,181400,428535965,2090,2090,2090,2090,0
|
|
20240214,181300,428535965,2090,2090,2090,2090,0
|
|
20240214,181200,428535965,2090,2090,2090,2090,0
|
|
20240214,181100,428535965,2090,2090,2090,2090,0
|
|
20240214,181000,428535965,2090,2090,2090,2090,0
|
|
20240214,180900,428535965,2090,2090,2090,2090,0
|
|
20240214,180800,428535965,2090,2090,2090,2090,0
|
|
20240214,180700,428535965,2090,2090,2090,2090,0
|
|
20240214,180600,428535965,2090,2090,2090,2090,0
|
|
20240214,180500,428535965,2090,2090,2090,2090,0
|
|
20240214,180400,428535965,2090,2090,2090,2090,0
|
|
20240214,180300,428535965,2090,2090,2090,2090,0
|
|
20240214,180200,428535965,2090,2090,2090,2090,0
|
|
20240214,180100,428535965,2090,2090,2090,2090,0
|
|
20240214,180000,428535965,2090,2090,2090,2090,2542
|
|
20240214,175900,428535965,2090,2090,2090,2090,0
|
|
20240214,175800,428535965,2090,2090,2090,2090,0
|
|
20240214,175700,428535965,2090,2090,2090,2090,0
|
|
20240214,175600,428535965,2090,2090,2090,2090,0
|
|
20240214,175500,428535965,2090,2090,2090,2090,0
|
|
20240214,175400,428535965,2090,2090,2090,2090,0
|
|
20240214,175300,428535965,2090,2090,2090,2090,0
|
|
20240214,175200,428535965,2090,2090,2090,2090,0
|
|
20240214,175100,428535965,2090,2090,2090,2090,0
|
|
20240214,175000,428535965,2090,2090,2090,2090,0
|
|
20240214,174900,428535965,2090,2090,2090,2090,0
|
|
20240214,174800,428535965,2090,2090,2090,2090,0
|
|
20240214,174700,428535965,2090,2090,2090,2090,0
|
|
20240214,174600,428535965,2090,2090,2090,2090,0
|
|
20240214,174500,428535965,2090,2090,2090,2090,0
|
|
20240214,174400,428535965,2090,2090,2090,2090,0
|
|
20240214,174300,428535965,2090,2090,2090,2090,0
|
|
20240214,174200,428535965,2090,2090,2090,2090,0
|
|
20240214,174100,428535965,2090,2090,2090,2090,0
|
|
20240214,174000,428535965,2090,2090,2090,2090,0
|
|
20240214,173900,428535965,2090,2090,2090,2090,0
|
|
20240214,173800,428535965,2090,2090,2090,2090,0
|
|
20240214,173700,428535965,2090,2090,2090,2090,0
|
|
20240214,173600,428535965,2090,2090,2090,2090,0
|
|
20240214,173500,428535965,2090,2090,2090,2090,0
|
|
20240214,173400,428535965,2090,2090,2090,2090,0
|
|
20240214,173300,428535965,2090,2090,2090,2090,0
|
|
20240214,173200,428535965,2090,2090,2090,2090,0
|
|
20240214,173100,428535965,2090,2090,2090,2090,0
|
|
20240214,173000,428535965,2090,2090,2090,2090,2542
|
|
20240214,172900,428535965,2090,2090,2090,2090,0
|
|
20240214,172800,428535965,2090,2090,2090,2090,0
|
|
20240214,172700,428535965,2090,2090,2090,2090,0
|
|
20240214,172600,428535965,2090,2090,2090,2090,0
|
|
20240214,172500,428535965,2090,2090,2090,2090,0
|
|
20240214,172400,428535965,2090,2090,2090,2090,0
|
|
20240214,172300,428535965,2090,2090,2090,2090,0
|
|
20240214,172200,428535965,2090,2090,2090,2090,0
|
|
20240214,172100,428535965,2090,2090,2090,2090,0
|
|
20240214,172000,428535965,2090,2090,2090,2090,0
|
|
20240214,171900,428535965,2090,2090,2090,2090,0
|
|
20240214,171800,428535965,2090,2090,2090,2090,0
|
|
20240214,171700,428535965,2090,2090,2090,2090,0
|
|
20240214,171600,428535965,2090,2090,2090,2090,0
|
|
20240214,171500,428535965,2090,2090,2090,2090,0
|
|
20240214,171400,428535965,2090,2090,2090,2090,0
|
|
20240214,171300,428535965,2090,2090,2090,2090,0
|
|
20240214,171200,428535965,2090,2090,2090,2090,0
|
|
20240214,171100,428535965,2090,2090,2090,2090,0
|
|
20240214,171000,428535965,2090,2090,2090,2090,0
|
|
20240214,170900,428535965,2090,2090,2090,2090,0
|
|
20240214,170800,428535965,2090,2090,2090,2090,0
|
|
20240214,170700,428535965,2090,2090,2090,2090,0
|
|
20240214,170600,428535965,2090,2090,2090,2090,0
|
|
20240214,170500,428535965,2090,2090,2090,2090,0
|
|
20240214,170400,428535965,2090,2090,2090,2090,0
|
|
20240214,170300,428535965,2090,2090,2090,2090,0
|
|
20240214,170200,428535965,2090,2090,2090,2090,0
|
|
20240214,170100,428535965,2090,2090,2090,2090,0
|
|
20240214,170000,428535965,2090,2090,2090,2090,2542
|
|
20240214,165900,428535965,2090,2090,2090,2090,0
|
|
20240214,165800,428535965,2090,2090,2090,2090,0
|
|
20240214,165700,428535965,2090,2090,2090,2090,0
|
|
20240214,165600,428535965,2090,2090,2090,2090,0
|
|
20240214,165500,428535965,2090,2090,2090,2090,0
|
|
20240214,165400,428535965,2090,2090,2090,2090,0
|
|
20240214,165300,428535965,2090,2090,2090,2090,0
|
|
20240214,165200,428535965,2090,2090,2090,2090,0
|
|
20240214,165100,428535965,2090,2090,2090,2090,0
|
|
20240214,165000,428535965,2090,2090,2090,2090,0
|
|
20240214,164900,428535965,2090,2090,2090,2090,0
|
|
20240214,164800,428535965,2090,2090,2090,2090,0
|
|
20240214,164700,428535965,2090,2090,2090,2090,0
|
|
20240214,164600,428535965,2090,2090,2090,2090,0
|
|
20240214,164500,428535965,2090,2090,2090,2090,0
|
|
20240214,164400,428535965,2090,2090,2090,2090,0
|
|
20240214,164300,428535965,2090,2090,2090,2090,0
|
|
20240214,164200,428535965,2090,2090,2090,2090,0
|
|
20240214,164100,428535965,2090,2090,2090,2090,0
|
|
20240214,164000,428535965,2090,2090,2090,2090,0
|
|
20240214,163900,428535965,2090,2090,2090,2090,0
|
|
20240214,163800,428535965,2090,2090,2090,2090,0
|
|
20240214,163700,428535965,2090,2090,2090,2090,0
|
|
20240214,163600,428535965,2090,2090,2090,2090,0
|
|
20240214,163500,428535965,2090,2090,2090,2090,0
|
|
20240214,163400,428535965,2090,2090,2090,2090,0
|
|
20240214,163300,428535965,2090,2090,2090,2090,0
|
|
20240214,163200,428535965,2090,2090,2090,2090,0
|
|
20240214,163100,428535965,2090,2090,2090,2090,0
|
|
20240214,163000,428535965,2090,2090,2090,2090,2542
|
|
20240214,162900,428535965,2090,2090,2090,2090,0
|
|
20240214,162800,428535965,2090,2090,2090,2090,0
|
|
20240214,162700,428535965,2090,2090,2090,2090,0
|
|
20240214,162600,428535965,2090,2090,2090,2090,0
|
|
20240214,162500,428535965,2090,2090,2090,2090,0
|
|
20240214,162400,428535965,2090,2090,2090,2090,0
|
|
20240214,162300,428535965,2090,2090,2090,2090,0
|
|
20240214,162200,428535965,2090,2090,2090,2090,0
|
|
20240214,162100,428535965,2090,2090,2090,2090,0
|
|
20240214,162000,428535965,2090,2090,2090,2090,0
|
|
20240214,161900,428535965,2090,2090,2090,2090,0
|
|
20240214,161800,428535965,2090,2090,2090,2090,0
|
|
20240214,161700,428535965,2090,2090,2090,2090,0
|
|
20240214,161600,428535965,2090,2090,2090,2090,0
|
|
20240214,161500,428535965,2090,2090,2090,2090,0
|
|
20240214,161400,428535965,2090,2090,2090,2090,0
|
|
20240214,161300,428535965,2090,2090,2090,2090,0
|
|
20240214,161200,428535965,2090,2090,2090,2090,0
|
|
20240214,161100,428535965,2090,2090,2090,2090,0
|
|
20240214,161000,428535965,2090,2090,2090,2090,0
|
|
20240214,160900,428535965,2090,2090,2090,2090,0
|
|
20240214,160800,428535965,2090,2090,2090,2090,0
|
|
20240214,160700,428535965,2090,2090,2090,2090,0
|
|
20240214,160600,428535965,2090,2090,2090,2090,0
|
|
20240214,160500,428535965,2090,2090,2090,2090,0
|
|
20240214,160400,428535965,2090,2090,2090,2090,0
|
|
20240214,160300,428535965,2090,2090,2090,2090,0
|
|
20240214,160200,428535965,2090,2090,2090,2090,0
|
|
20240214,160100,428535965,2090,2090,2090,2090,0
|
|
20240214,160000,428535965,2090,2090,2090,2090,2542
|
|
20240214,155900,428535965,2090,2090,2090,2090,0
|
|
20240214,155800,428535965,2090,2090,2090,2090,0
|
|
20240214,155700,428535965,2090,2090,2090,2090,0
|
|
20240214,155600,428535965,2090,2090,2090,2090,0
|
|
20240214,155500,428535965,2090,2090,2090,2090,0
|
|
20240214,155400,428535965,2090,2090,2090,2090,0
|
|
20240214,155300,428535965,2090,2090,2090,2090,0
|
|
20240214,155200,428535965,2090,2090,2090,2090,0
|
|
20240214,155100,428535965,2090,2090,2090,2090,0
|
|
20240214,155000,428535965,2090,2090,2090,2090,0
|
|
20240214,154900,428535965,2090,2090,2090,2090,0
|
|
20240214,154800,428535965,2090,2090,2090,2090,0
|
|
20240214,154700,428535965,2090,2090,2090,2090,0
|
|
20240214,154600,428535965,2090,2090,2090,2090,0
|
|
20240214,154500,428535965,2090,2090,2090,2090,0
|
|
20240214,154400,428535965,2090,2090,2090,2090,0
|
|
20240214,154300,428535965,2090,2090,2090,2090,0
|
|
20240214,154200,428535965,2090,2090,2090,2090,0
|
|
20240214,154100,428535965,2090,2090,2090,2090,0
|
|
20240214,154000,428535965,2090,2090,2090,2090,0
|
|
20240214,153900,428535965,2090,2090,2090,2090,0
|
|
20240214,153800,428535965,2090,2090,2090,2090,0
|
|
20240214,153700,428535965,2090,2090,2090,2090,0
|
|
20240214,153600,428535965,2090,2090,2090,2090,0
|
|
20240214,153500,428535965,2090,2090,2090,2090,0
|
|
20240214,153400,428535965,2090,2090,2090,2090,0
|
|
20240214,153300,428535965,2090,2090,2090,2090,0
|
|
20240214,153200,428535965,2090,2090,2090,2090,0
|
|
20240214,153100,428535965,2090,2090,2090,2090,0
|
|
20240214,153000,428535965,2090,2090,2090,2090,5084
|
|
20240214,152900,423223185,2090,2090,2090,2090,0
|
|
20240214,152800,423223185,2090,2090,2090,2090,0
|
|
20240214,152700,423223185,2090,2090,2090,2090,0
|
|
20240214,152600,423223185,2090,2090,2090,2090,0
|
|
20240214,152500,423223185,2090,2090,2090,2090,0
|
|
20240214,152400,423223185,2090,2090,2090,2090,0
|
|
20240214,152300,423223185,2090,2090,2090,2090,0
|
|
20240214,152200,423223185,2090,2090,2090,2090,0
|
|
20240214,152100,423223185,2090,2090,2090,2090,0
|
|
20240214,152000,423223185,2090,2090,2090,2090,0
|
|
20240214,151900,423223185,2090,2090,2090,2090,3000
|
|
20240214,151800,416953185,2090,2080,2090,2075,127
|
|
20240214,151700,416689040,2090,2090,2090,2090,11
|
|
20240214,151600,416666050,2090,2080,2090,2075,10463
|
|
20240214,151500,394826875,2075,2075,2075,2075,1
|
|
20240214,151400,394824800,2080,2080,2080,2080,0
|
|
20240214,151300,394824800,2080,2075,2080,2075,50
|
|
20240214,151200,394721025,2080,2075,2080,2075,61
|
|
20240214,151100,394594220,2075,2085,2085,2075,84
|
|
20240214,151000,394419840,2080,2080,2080,2080,1
|
|
20240214,150900,394417760,2085,2080,2085,2080,100
|
|
20240214,150800,394209735,2080,2070,2080,2070,173
|
|
20240214,150700,393850625,2080,2080,2080,2080,1
|
|
20240214,150600,393848545,2080,2080,2080,2080,0
|
|
20240214,150500,393848545,2080,2070,2080,2070,5000
|
|
20240214,150400,383471345,2070,2070,2070,2070,320
|
|
20240214,150300,382808945,2070,2070,2070,2070,0
|
|
20240214,150200,382808945,2070,2070,2070,2070,0
|
|
20240214,150100,382808945,2070,2070,2070,2070,20
|
|
20240214,150000,382767545,2070,2070,2070,2070,200
|
|
20240214,145900,382353545,2070,2070,2070,2070,0
|
|
20240214,145800,382353545,2070,2070,2070,2070,58
|
|
20240214,145700,382233485,2075,2075,2075,2075,481
|
|
20240214,145600,381235410,2075,2075,2075,2075,4
|
|
20240214,145500,381227110,2075,2075,2075,2075,2
|
|
20240214,145400,381222960,2075,2075,2075,2075,5
|
|
20240214,145300,381212585,2075,2075,2075,2075,0
|
|
20240214,145200,381212585,2075,2075,2075,2075,0
|
|
20240214,145100,381212585,2075,2075,2075,2075,6
|
|
20240214,145000,381200135,2070,2070,2070,2070,40
|
|
20240214,144900,381117335,2070,2080,2080,2070,6196
|
|
20240214,144800,368291605,2070,2070,2070,2070,10
|
|
20240214,144700,368270905,2080,2080,2080,2080,1
|
|
20240214,144600,368268825,2080,2080,2080,2080,20
|
|
20240214,144500,368227225,2080,2080,2080,2080,2
|
|
20240214,144400,368223065,2075,2075,2075,2075,0
|
|
20240214,144300,368223065,2075,2075,2075,2075,0
|
|
20240214,144200,368223065,2075,2075,2075,2075,1160
|
|
20240214,144100,365816065,2080,2075,2080,2075,3167
|
|
20240214,144000,359244435,2075,2075,2075,2075,0
|
|
20240214,143900,359244435,2075,2075,2075,2075,3000
|
|
20240214,143800,353019435,2075,2075,2075,2075,272
|
|
20240214,143700,352455035,2080,2080,2080,2080,30
|
|
20240214,143600,352392635,2080,2080,2080,2080,0
|
|
20240214,143500,352392635,2080,2085,2090,2080,2504
|
|
20240214,143400,347183805,2090,2080,2090,2080,4000
|
|
20240214,143300,338851535,2080,2080,2080,2080,0
|
|
20240214,143200,338851535,2080,2080,2080,2080,0
|
|
20240214,143100,338851535,2080,2080,2080,2080,0
|
|
20240214,143000,338851535,2080,2080,2080,2080,29
|
|
20240214,142900,338791215,2080,2080,2080,2080,0
|
|
20240214,142800,338791215,2080,2080,2080,2080,0
|
|
20240214,142700,338791215,2080,2080,2080,2080,0
|
|
20240214,142600,338791215,2080,2080,2080,2080,0
|
|
20240214,142500,338791215,2080,2080,2080,2080,0
|
|
20240214,142400,338791215,2080,2080,2080,2080,0
|
|
20240214,142300,338791215,2080,2080,2080,2080,0
|
|
20240214,142200,338791215,2080,2080,2080,2080,0
|
|
20240214,142100,338791215,2080,2080,2080,2080,12
|
|
20240214,142000,338766255,2080,2080,2080,2080,0
|
|
20240214,141900,338766255,2080,2080,2080,2080,0
|
|
20240214,141800,338766255,2080,2080,2080,2080,10
|
|
20240214,141700,338745455,2080,2080,2080,2080,0
|
|
20240214,141600,338745455,2080,2080,2080,2080,0
|
|
20240214,141500,338745455,2080,2080,2080,2080,0
|
|
20240214,141400,338745455,2080,2080,2080,2080,32
|
|
20240214,141300,338678895,2080,2080,2080,2080,0
|
|
20240214,141200,338678895,2080,2080,2080,2080,4595
|
|
20240214,141100,329121295,2095,2095,2095,2095,0
|
|
20240214,141000,329121295,2095,2095,2095,2095,0
|
|
20240214,140900,329121295,2095,2095,2095,2095,0
|
|
20240214,140800,329121295,2095,2095,2095,2095,1
|
|
20240214,140700,329119200,2080,2080,2080,2080,500
|
|
20240214,140600,328079200,2095,2095,2095,2095,500
|
|
20240214,140500,327031700,2095,2095,2095,2095,200
|
|
20240214,140400,326612700,2095,2085,2095,2085,168
|
|
20240214,140300,326262340,2095,2085,2095,2085,1820
|
|
20240214,140200,322467630,2095,2095,2095,2095,1000
|
|
20240214,140100,320372630,2095,2085,2095,2075,211
|
|
20240214,140000,319933785,2100,2100,2100,2100,1141
|
|
20240214,135900,317537685,2100,2095,2100,2085,10207
|
|
20240214,135800,296146230,2100,2070,2100,2070,30101
|
|
20240214,135700,233273365,2075,2075,2075,2070,506
|
|
20240214,135600,232225915,2075,2075,2075,2075,1
|
|
20240214,135500,232223840,2070,2070,2070,2070,3214
|
|
20240214,135400,225570860,2070,2070,2070,2070,0
|
|
20240214,135300,225570860,2070,2070,2070,2070,30
|
|
20240214,135200,225508760,2070,2070,2070,2070,0
|
|
20240214,135100,225508760,2070,2070,2070,2070,0
|
|
20240214,135000,225508760,2070,2070,2070,2070,0
|
|
20240214,134900,225508760,2070,2070,2070,2070,0
|
|
20240214,134800,225508760,2070,2070,2070,2070,0
|
|
20240214,134700,225508760,2070,2070,2070,2070,1421
|
|
20240214,134600,222567290,2070,2070,2070,2070,1
|
|
20240214,134500,222565220,2075,2075,2075,2075,0
|
|
20240214,134400,222565220,2075,2075,2075,2075,0
|
|
20240214,134300,222565220,2075,2075,2075,2075,0
|
|
20240214,134200,222565220,2075,2070,2075,2070,324
|
|
20240214,134100,221894310,2070,2070,2070,2070,0
|
|
20240214,134000,221894310,2070,2070,2070,2070,100
|
|
20240214,133900,221687310,2070,2070,2070,2070,0
|
|
20240214,133800,221687310,2070,2070,2070,2070,400
|
|
20240214,133700,220859310,2070,2070,2070,2070,400
|
|
20240214,133600,220031310,2065,2065,2065,2065,796
|
|
20240214,133500,218387570,2060,2060,2060,2060,4634
|
|
20240214,133400,208841530,2060,2060,2060,2060,1148
|
|
20240214,133300,206476650,2070,2070,2070,2070,0
|
|
20240214,133200,206476650,2070,2070,2070,2070,3
|
|
20240214,133100,206470440,2060,2060,2060,2060,800
|
|
20240214,133000,204822440,2070,2070,2070,2070,0
|
|
20240214,132900,204822440,2070,2070,2070,2070,0
|
|
20240214,132800,204822440,2070,2070,2070,2070,0
|
|
20240214,132700,204822440,2070,2070,2070,2070,0
|
|
20240214,132600,204822440,2070,2070,2070,2070,0
|
|
20240214,132500,204822440,2070,2070,2070,2070,0
|
|
20240214,132400,204822440,2070,2070,2070,2070,0
|
|
20240214,132300,204822440,2070,2070,2070,2070,0
|
|
20240214,132200,204822440,2070,2070,2070,2070,0
|
|
20240214,132100,204822440,2070,2070,2070,2070,1
|
|
20240214,132000,204820370,2075,2075,2075,2075,0
|
|
20240214,131900,204820370,2075,2075,2075,2075,391
|
|
20240214,131800,204009045,2075,2075,2075,2075,0
|
|
20240214,131700,204009045,2075,2070,2075,2070,550
|
|
20240214,131600,202870385,2075,2075,2075,2075,0
|
|
20240214,131500,202870385,2075,2075,2075,2075,0
|
|
20240214,131400,202870385,2075,2065,2075,2065,5510
|
|
20240214,131300,191474700,2060,2060,2060,2060,0
|
|
20240214,131200,191474700,2060,2060,2060,2060,0
|
|
20240214,131100,191474700,2060,2060,2060,2060,3
|
|
20240214,131000,191468520,2070,2070,2070,2070,0
|
|
20240214,130900,191468520,2070,2070,2070,2070,0
|
|
20240214,130800,191468520,2070,2070,2070,2070,0
|
|
20240214,130700,191468520,2070,2070,2070,2070,0
|
|
20240214,130600,191468520,2070,2070,2070,2070,0
|
|
20240214,130500,191468520,2070,2070,2070,2070,0
|
|
20240214,130400,191468520,2070,2070,2070,2070,0
|
|
20240214,130300,191468520,2070,2070,2070,2070,0
|
|
20240214,130200,191468520,2070,2070,2070,2070,10
|
|
20240214,130100,191447820,2070,2070,2070,2070,0
|
|
20240214,130000,191447820,2070,2070,2070,2070,0
|
|
20240214,125900,191447820,2070,2070,2070,2070,0
|
|
20240214,125800,191447820,2070,2060,2070,2060,6199
|
|
20240214,125700,178637880,2060,2060,2060,2060,0
|
|
20240214,125600,178637880,2060,2060,2060,2060,0
|
|
20240214,125500,178637880,2060,2060,2060,2060,0
|
|
20240214,125400,178637880,2060,2060,2060,2060,0
|
|
20240214,125300,178637880,2060,2060,2060,2060,0
|
|
20240214,125200,178637880,2060,2060,2060,2060,0
|
|
20240214,125100,178637880,2060,2060,2060,2060,0
|
|
20240214,125000,178637880,2060,2060,2060,2060,0
|
|
20240214,124900,178637880,2060,2060,2060,2055,524
|
|
20240214,124800,177558555,2055,2055,2055,2055,0
|
|
20240214,124700,177558555,2055,2055,2055,2055,0
|
|
20240214,124600,177558555,2055,2055,2055,2055,320
|
|
20240214,124500,176900955,2060,2060,2060,2060,0
|
|
20240214,124400,176900955,2060,2060,2060,2060,0
|
|
20240214,124300,176900955,2060,2060,2060,2060,0
|
|
20240214,124200,176900955,2060,2060,2060,2060,0
|
|
20240214,124100,176900955,2060,2060,2060,2060,0
|
|
20240214,124000,176900955,2060,2060,2060,2060,0
|
|
20240214,123900,176900955,2060,2060,2060,2060,0
|
|
20240214,123800,176900955,2060,2060,2060,2060,1
|
|
20240214,123700,176898895,2060,2060,2060,2060,10
|
|
20240214,123600,176878295,2060,2060,2060,2060,0
|
|
20240214,123500,176878295,2060,2060,2060,2060,0
|
|
20240214,123400,176878295,2060,2060,2060,2060,0
|
|
20240214,123300,176878295,2060,2060,2060,2060,42
|
|
20240214,123200,176791775,2060,2060,2060,2060,0
|
|
20240214,123100,176791775,2060,2060,2060,2060,1
|
|
20240214,123000,176789715,2060,2060,2060,2060,0
|
|
20240214,122900,176789715,2060,2060,2060,2060,0
|
|
20240214,122800,176789715,2060,2060,2060,2060,0
|
|
20240214,122700,176789715,2060,2060,2060,2060,0
|
|
20240214,122600,176789715,2060,2060,2060,2060,100
|
|
20240214,122500,176583715,2060,2060,2060,2060,0
|
|
20240214,122400,176583715,2060,2060,2060,2060,20
|
|
20240214,122300,176542515,2060,2060,2060,2060,0
|
|
20240214,122200,176542515,2060,2060,2060,2060,0
|
|
20240214,122100,176542515,2060,2060,2060,2060,0
|
|
20240214,122000,176542515,2060,2060,2060,2060,0
|
|
20240214,121900,176542515,2060,2060,2060,2060,0
|
|
20240214,121800,176542515,2060,2060,2060,2060,0
|
|
20240214,121700,176542515,2060,2060,2060,2060,0
|
|
20240214,121600,176542515,2060,2060,2060,2060,0
|
|
20240214,121500,176542515,2060,2060,2060,2060,3
|
|
20240214,121400,176536335,2055,2055,2055,2055,200
|
|
20240214,121300,176125335,2060,2060,2060,2060,0
|
|
20240214,121200,176125335,2060,2060,2060,2060,200
|
|
20240214,121100,175713335,2060,2060,2060,2060,50
|
|
20240214,121000,175610335,2055,2055,2055,2055,0
|
|
20240214,120900,175610335,2055,2055,2055,2055,0
|
|
20240214,120800,175610335,2055,2055,2055,2055,0
|
|
20240214,120700,175610335,2055,2060,2060,2055,2
|
|
20240214,120600,175606220,2065,2065,2065,2065,0
|
|
20240214,120500,175606220,2065,2065,2065,2065,0
|
|
20240214,120400,175606220,2065,2065,2065,2065,0
|
|
20240214,120300,175606220,2065,2065,2065,2065,0
|
|
20240214,120200,175606220,2065,2065,2065,2065,0
|
|
20240214,120100,175606220,2065,2065,2065,2065,0
|
|
20240214,120000,175606220,2065,2065,2065,2065,5
|
|
20240214,115900,175595895,2060,2060,2060,2060,50
|
|
20240214,115800,175492895,2060,2060,2060,2060,500
|
|
20240214,115700,174462895,2060,2060,2060,2060,0
|
|
20240214,115600,174462895,2060,2060,2060,2060,0
|
|
20240214,115500,174462895,2060,2055,2060,2055,97
|
|
20240214,115400,174263375,2055,2055,2055,2055,1
|
|
20240214,115300,174261320,2060,2060,2060,2060,0
|
|
20240214,115200,174261320,2060,2060,2060,2060,0
|
|
20240214,115100,174261320,2060,2060,2060,2060,100
|
|
20240214,115000,174055320,2060,2060,2060,2055,411
|
|
20240214,114900,173210660,2060,2060,2060,2060,0
|
|
20240214,114800,173210660,2060,2060,2060,2060,0
|
|
20240214,114700,173210660,2060,2060,2060,2060,39
|
|
20240214,114600,173130320,2065,2060,2065,2060,32
|
|
20240214,114500,173064395,2065,2065,2065,2065,0
|
|
20240214,114400,173064395,2065,2065,2065,2065,0
|
|
20240214,114300,173064395,2065,2065,2065,2065,1
|
|
20240214,114200,173062330,2060,2060,2060,2060,1
|
|
20240214,114100,173060270,2065,2065,2065,2065,0
|
|
20240214,114000,173060270,2065,2065,2065,2065,0
|
|
20240214,113900,173060270,2065,2065,2065,2065,0
|
|
20240214,113800,173060270,2065,2065,2065,2065,1
|
|
20240214,113700,173058205,2050,2050,2050,2050,20
|
|
20240214,113600,173017205,2070,2070,2070,2070,0
|
|
20240214,113500,173017205,2070,2070,2070,2070,0
|
|
20240214,113400,173017205,2070,2065,2070,2065,20
|
|
20240214,113300,172975870,2050,2050,2050,2050,1
|
|
20240214,113200,172973820,2065,2065,2065,2065,75
|
|
20240214,113100,172818945,2070,2070,2070,2070,0
|
|
20240214,113000,172818945,2070,2070,2070,2070,1000
|
|
20240214,112900,170748945,2070,2070,2070,2070,5
|
|
20240214,112800,170738595,2070,2070,2070,2070,1
|
|
20240214,112700,170736525,2065,2065,2065,2065,1672
|
|
20240214,112600,167283845,2065,2060,2065,2060,2001
|
|
20240214,112500,163161780,2060,2060,2060,2060,50
|
|
20240214,112400,163058780,2060,2060,2060,2060,0
|
|
20240214,112300,163058780,2060,2060,2060,2060,175
|
|
20240214,112200,162698280,2055,2055,2055,2055,50
|
|
20240214,112100,162595530,2060,2060,2060,2060,0
|
|
20240214,112000,162595530,2060,2060,2060,2060,3
|
|
20240214,111900,162589350,2055,2055,2055,2055,0
|
|
20240214,111800,162589350,2055,2055,2055,2055,0
|
|
20240214,111700,162589350,2055,2060,2060,2055,163
|
|
20240214,111600,162253585,2060,2060,2060,2060,60
|
|
20240214,111500,162129985,2055,2055,2055,2055,50
|
|
20240214,111400,162027235,2060,2060,2060,2060,0
|
|
20240214,111300,162027235,2060,2060,2060,2060,0
|
|
20240214,111200,162027235,2060,2060,2060,2060,0
|
|
20240214,111100,162027235,2060,2060,2060,2060,0
|
|
20240214,111000,162027235,2060,2060,2060,2060,0
|
|
20240214,110900,162027235,2060,2060,2060,2060,606
|
|
20240214,110800,160778875,2060,2055,2060,2055,1011
|
|
20240214,110700,158697885,2055,2045,2055,2045,18000
|
|
20240214,110600,121794290,2050,2050,2050,2050,0
|
|
20240214,110500,121794290,2050,2045,2050,2045,73
|
|
20240214,110400,121644790,2045,2045,2045,2045,28
|
|
20240214,110300,121587530,2045,2045,2045,2045,524
|
|
20240214,110200,120515950,2045,2045,2045,2045,240
|
|
20240214,110100,120025150,2045,2045,2045,2045,125
|
|
20240214,110000,119769525,2045,2045,2045,2045,0
|
|
20240214,105900,119769525,2045,2045,2045,2045,0
|
|
20240214,105800,119769525,2045,2045,2045,2045,0
|
|
20240214,105700,119769525,2045,2045,2045,2045,20
|
|
20240214,105600,119728625,2045,2045,2045,2045,0
|
|
20240214,105500,119728625,2045,2045,2045,2045,606
|
|
20240214,105400,118489355,2050,2050,2050,2050,0
|
|
20240214,105300,118489355,2050,2050,2050,2050,0
|
|
20240214,105200,118489355,2050,2050,2050,2050,0
|
|
20240214,105100,118489355,2050,2045,2050,2045,2
|
|
20240214,105000,118485260,2045,2045,2050,2045,13
|
|
20240214,104900,118458645,2050,2045,2050,2045,16
|
|
20240214,104800,118425875,2045,2050,2050,2045,163
|
|
20240214,104700,118091750,2050,2050,2050,2050,0
|
|
20240214,104600,118091750,2050,2050,2050,2050,0
|
|
20240214,104500,118091750,2050,2050,2050,2050,0
|
|
20240214,104400,118091750,2050,2050,2050,2050,46
|
|
20240214,104300,117997450,2050,2045,2050,2045,1020
|
|
20240214,104200,115911395,2045,2040,2045,2040,6618
|
|
20240214,104100,102410665,2040,2040,2040,2040,10000
|
|
20240214,104000,82010665,2040,2040,2040,2040,0
|
|
20240214,103900,82010665,2040,2035,2040,2035,67
|
|
20240214,103800,81874305,2035,2035,2035,2035,23
|
|
20240214,103700,81827500,2035,2035,2035,2035,11
|
|
20240214,103600,81805115,2035,2035,2035,2035,635
|
|
20240214,103500,80512890,2035,2035,2035,2035,0
|
|
20240214,103400,80512890,2035,2035,2035,2035,0
|
|
20240214,103300,80512890,2035,2035,2035,2035,0
|
|
20240214,103200,80512890,2035,2035,2035,2035,0
|
|
20240214,103100,80512890,2035,2035,2035,2035,40
|
|
20240214,103000,80431490,2035,2035,2035,2035,4
|
|
20240214,102900,80423350,2030,2030,2030,2030,1
|
|
20240214,102800,80421320,2025,2025,2025,2025,48
|
|
20240214,102700,80324120,2035,2035,2035,2035,0
|
|
20240214,102600,80324120,2035,2035,2035,2035,0
|
|
20240214,102500,80324120,2035,2035,2035,2035,5
|
|
20240214,102400,80313945,2035,2035,2035,2035,0
|
|
20240214,102300,80313945,2035,2035,2035,2035,0
|
|
20240214,102200,80313945,2035,2035,2035,2035,509
|
|
20240214,102100,79278130,2035,2035,2035,2035,10
|
|
20240214,102000,79257780,2035,2035,2035,2035,0
|
|
20240214,101900,79257780,2035,2030,2035,2020,5191
|
|
20240214,101800,68769570,2030,2030,2030,2030,0
|
|
20240214,101700,68769570,2030,2030,2030,2030,0
|
|
20240214,101600,68769570,2030,2030,2030,2030,10
|
|
20240214,101500,68749270,2030,2035,2035,2015,3145
|
|
20240214,101400,62406390,2035,2035,2035,2035,2
|
|
20240214,101300,62402320,2030,2030,2030,2030,6
|
|
20240214,101200,62390140,2030,2025,2030,2020,3030
|
|
20240214,101100,56266210,2030,2030,2030,2030,0
|
|
20240214,101000,56266210,2030,2030,2030,2030,0
|
|
20240214,100900,56266210,2030,2030,2030,2030,0
|
|
20240214,100800,56266210,2030,2030,2030,2030,200
|
|
20240214,100700,55860210,2025,2025,2025,2025,0
|
|
20240214,100600,55860210,2025,2025,2025,2025,294
|
|
20240214,100500,55264860,2025,2025,2025,2025,1873
|
|
20240214,100400,51472035,2030,2030,2030,2030,0
|
|
20240214,100300,51472035,2030,2030,2030,2030,0
|
|
20240214,100200,51472035,2030,2030,2030,2030,0
|
|
20240214,100100,51472035,2030,2030,2030,2030,125
|
|
20240214,100000,51218285,2030,2030,2030,2030,0
|
|
20240214,095900,51218285,2030,2030,2030,2030,0
|
|
20240214,095800,51218285,2030,2035,2035,2030,2878
|
|
20240214,095700,45369830,2040,2040,2040,2040,300
|
|
20240214,095600,44757830,2040,2040,2040,2040,200
|
|
20240214,095500,44349830,2040,2040,2040,2040,0
|
|
20240214,095400,44349830,2040,2040,2040,2040,0
|
|
20240214,095300,44349830,2040,2040,2040,2040,100
|
|
20240214,095200,44145830,2040,2040,2040,2040,1
|
|
20240214,095100,44143790,2035,2035,2035,2035,0
|
|
20240214,095000,44143790,2035,2040,2040,2035,259
|
|
20240214,094900,43616665,2040,2040,2040,2040,11
|
|
20240214,094800,43594225,2040,2040,2040,2040,17
|
|
20240214,094700,43559545,2040,2045,2045,2040,509
|
|
20240214,094600,42521020,2045,2050,2050,2045,204
|
|
20240214,094500,42102835,2045,2045,2045,2045,35
|
|
20240214,094400,42031260,2045,2045,2045,2045,10
|
|
20240214,094300,42010810,2050,2050,2050,2050,7
|
|
20240214,094200,41996460,2045,2045,2045,2040,1110
|
|
20240214,094100,39727010,2045,2045,2045,2045,3300
|
|
20240214,094000,32978510,2040,2040,2040,2040,9
|
|
20240214,093900,32960150,2040,2040,2040,2040,46
|
|
20240214,093800,32866310,2040,2040,2040,2040,1000
|
|
20240214,093700,30826310,2040,2040,2040,2040,0
|
|
20240214,093600,30826310,2040,2040,2040,2040,307
|
|
20240214,093500,30200030,2040,2040,2040,2040,859
|
|
20240214,093400,28447670,2045,2045,2045,2045,0
|
|
20240214,093300,28447670,2045,2045,2045,2045,0
|
|
20240214,093200,28447670,2045,2045,2045,2045,3
|
|
20240214,093100,28441535,2040,2040,2040,2040,0
|
|
20240214,093000,28441535,2040,2040,2040,2040,941
|
|
20240214,092900,26521895,2040,2040,2040,2040,4064
|
|
20240214,092800,18231335,2035,2030,2035,2030,886
|
|
20240214,092700,16428555,2030,2030,2030,2030,1227
|
|
20240214,092600,13937745,2030,2030,2030,2030,1
|
|
20240214,092500,13935715,2030,2030,2030,2030,51
|
|
20240214,092400,13832185,2035,2035,2035,2035,0
|
|
20240214,092300,13832185,2035,2035,2035,2035,1406
|
|
20240214,092200,10970975,2035,2035,2035,2035,3
|
|
20240214,092100,10964870,2015,2015,2015,2015,0
|
|
20240214,092000,10964870,2015,2015,2015,2015,0
|
|
20240214,091900,10964870,2015,2015,2015,2015,1570
|
|
20240214,091800,7801320,2015,2015,2015,2015,0
|
|
20240214,091700,7801320,2015,2015,2015,2015,0
|
|
20240214,091600,7801320,2015,2015,2015,2015,0
|
|
20240214,091500,7801320,2015,2015,2015,2015,0
|
|
20240214,091400,7801320,2015,2015,2015,2015,102
|
|
20240214,091300,7595790,2015,2015,2015,2015,0
|
|
20240214,091200,7595790,2015,2015,2015,2015,0
|
|
20240214,091100,7595790,2015,2030,2030,2015,197
|
|
20240214,091000,7196375,2040,2040,2040,2040,0
|
|
20240214,090900,7196375,2040,2040,2040,2040,0
|
|
20240214,090800,7196375,2040,2040,2040,2040,0
|
|
20240214,090700,7196375,2040,2040,2040,2040,212
|
|
20240214,090600,6763895,2040,2035,2040,2035,1510
|
|
20240214,090500,3690995,2020,2035,2035,2020,27
|
|
20240214,090400,3636350,2015,2015,2015,2015,0
|
|
20240214,090300,3636350,2015,2040,2040,2015,58
|
|
20240214,090200,3518980,2040,2030,2040,2030,370
|
|
20240214,090100,2766020,2015,2015,2015,2015,0
|
|
20240214,090000,2766020,2015,2040,2040,2010,1370
|