581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183800,56766025,2690,2690,2690,2690,1465
|
|
20240213,183700,56766025,2690,2690,2690,2690,0
|
|
20240213,183600,56766025,2690,2690,2690,2690,0
|
|
20240213,183500,56766025,2690,2690,2690,2690,0
|
|
20240213,183400,56766025,2690,2690,2690,2690,0
|
|
20240213,183300,56766025,2690,2690,2690,2690,0
|
|
20240213,183200,56766025,2690,2690,2690,2690,0
|
|
20240213,183100,56766025,2690,2690,2690,2690,0
|
|
20240213,183000,56766025,2690,2690,2690,2690,0
|
|
20240213,182900,56766025,2690,2690,2690,2690,0
|
|
20240213,182800,56766025,2690,2690,2690,2690,0
|
|
20240213,182700,56766025,2690,2690,2690,2690,0
|
|
20240213,182600,56766025,2690,2690,2690,2690,0
|
|
20240213,182500,56766025,2690,2690,2690,2690,0
|
|
20240213,182400,56766025,2690,2690,2690,2690,0
|
|
20240213,182300,56766025,2690,2690,2690,2690,0
|
|
20240213,182200,56766025,2690,2690,2690,2690,0
|
|
20240213,182100,56766025,2690,2690,2690,2690,0
|
|
20240213,182000,56766025,2690,2690,2690,2690,0
|
|
20240213,181900,56766025,2690,2690,2690,2690,0
|
|
20240213,181800,56766025,2690,2690,2690,2690,0
|
|
20240213,181700,56766025,2690,2690,2690,2690,0
|
|
20240213,181600,56766025,2690,2690,2690,2690,0
|
|
20240213,181500,56766025,2690,2690,2690,2690,0
|
|
20240213,181400,56766025,2690,2690,2690,2690,0
|
|
20240213,181300,56766025,2690,2690,2690,2690,0
|
|
20240213,181200,56766025,2690,2690,2690,2690,0
|
|
20240213,181100,56766025,2690,2690,2690,2690,0
|
|
20240213,181000,56766025,2690,2690,2690,2690,0
|
|
20240213,180900,56766025,2690,2690,2690,2690,0
|
|
20240213,180800,56766025,2690,2690,2690,2690,1465
|
|
20240213,180700,56766025,2690,2690,2690,2690,0
|
|
20240213,180600,56766025,2690,2690,2690,2690,0
|
|
20240213,180500,56766025,2690,2690,2690,2690,0
|
|
20240213,180400,56766025,2690,2690,2690,2690,0
|
|
20240213,180300,56766025,2690,2690,2690,2690,0
|
|
20240213,180200,56766025,2690,2690,2690,2690,0
|
|
20240213,180100,56766025,2690,2690,2690,2690,0
|
|
20240213,180000,56766025,2690,2690,2690,2690,0
|
|
20240213,175900,56766025,2690,2690,2690,2690,0
|
|
20240213,175800,56766025,2690,2690,2690,2690,0
|
|
20240213,175700,56766025,2690,2690,2690,2690,0
|
|
20240213,175600,56766025,2690,2690,2690,2690,0
|
|
20240213,175500,56766025,2690,2690,2690,2690,0
|
|
20240213,175400,56766025,2690,2690,2690,2690,0
|
|
20240213,175300,56766025,2690,2690,2690,2690,0
|
|
20240213,175200,56766025,2690,2690,2690,2690,0
|
|
20240213,175100,56766025,2690,2690,2690,2690,0
|
|
20240213,175000,56766025,2690,2690,2690,2690,0
|
|
20240213,174900,56766025,2690,2690,2690,2690,0
|
|
20240213,174800,56766025,2690,2690,2690,2690,0
|
|
20240213,174700,56766025,2690,2690,2690,2690,0
|
|
20240213,174600,56766025,2690,2690,2690,2690,0
|
|
20240213,174500,56766025,2690,2690,2690,2690,0
|
|
20240213,174400,56766025,2690,2690,2690,2690,0
|
|
20240213,174300,56766025,2690,2690,2690,2690,0
|
|
20240213,174200,56766025,2690,2690,2690,2690,0
|
|
20240213,174100,56766025,2690,2690,2690,2690,0
|
|
20240213,174000,56766025,2690,2690,2690,2690,0
|
|
20240213,173900,56766025,2690,2690,2690,2690,0
|
|
20240213,173800,56766025,2690,2690,2690,2690,1465
|
|
20240213,173700,56766025,2690,2690,2690,2690,0
|
|
20240213,173600,56766025,2690,2690,2690,2690,0
|
|
20240213,173500,56766025,2690,2690,2690,2690,0
|
|
20240213,173400,56766025,2690,2690,2690,2690,0
|
|
20240213,173300,56766025,2690,2690,2690,2690,0
|
|
20240213,173200,56766025,2690,2690,2690,2690,0
|
|
20240213,173100,56766025,2690,2690,2690,2690,0
|
|
20240213,173000,56766025,2690,2690,2690,2690,0
|
|
20240213,172900,56766025,2690,2690,2690,2690,0
|
|
20240213,172800,56766025,2690,2690,2690,2690,0
|
|
20240213,172700,56766025,2690,2690,2690,2690,0
|
|
20240213,172600,56766025,2690,2690,2690,2690,0
|
|
20240213,172500,56766025,2690,2690,2690,2690,0
|
|
20240213,172400,56766025,2690,2690,2690,2690,0
|
|
20240213,172300,56766025,2690,2690,2690,2690,0
|
|
20240213,172200,56766025,2690,2690,2690,2690,0
|
|
20240213,172100,56766025,2690,2690,2690,2690,0
|
|
20240213,172000,56766025,2690,2690,2690,2690,0
|
|
20240213,171900,56766025,2690,2690,2690,2690,0
|
|
20240213,171800,56766025,2690,2690,2690,2690,0
|
|
20240213,171700,56766025,2690,2690,2690,2690,0
|
|
20240213,171600,56766025,2690,2690,2690,2690,0
|
|
20240213,171500,56766025,2690,2690,2690,2690,0
|
|
20240213,171400,56766025,2690,2690,2690,2690,0
|
|
20240213,171300,56766025,2690,2690,2690,2690,0
|
|
20240213,171200,56766025,2690,2690,2690,2690,0
|
|
20240213,171100,56766025,2690,2690,2690,2690,0
|
|
20240213,171000,56766025,2690,2690,2690,2690,0
|
|
20240213,170900,56766025,2690,2690,2690,2690,0
|
|
20240213,170800,56766025,2690,2690,2690,2690,1465
|
|
20240213,170700,56766025,2690,2690,2690,2690,0
|
|
20240213,170600,56766025,2690,2690,2690,2690,0
|
|
20240213,170500,56766025,2690,2690,2690,2690,0
|
|
20240213,170400,56766025,2690,2690,2690,2690,0
|
|
20240213,170300,56766025,2690,2690,2690,2690,0
|
|
20240213,170200,56766025,2690,2690,2690,2690,0
|
|
20240213,170100,56766025,2690,2690,2690,2690,0
|
|
20240213,170000,56766025,2690,2690,2690,2690,0
|
|
20240213,165900,56766025,2690,2690,2690,2690,0
|
|
20240213,165800,56766025,2690,2690,2690,2690,0
|
|
20240213,165700,56766025,2690,2690,2690,2690,0
|
|
20240213,165600,56766025,2690,2690,2690,2690,0
|
|
20240213,165500,56766025,2690,2690,2690,2690,0
|
|
20240213,165400,56766025,2690,2690,2690,2690,0
|
|
20240213,165300,56766025,2690,2690,2690,2690,0
|
|
20240213,165200,56766025,2690,2690,2690,2690,0
|
|
20240213,165100,56766025,2690,2690,2690,2690,0
|
|
20240213,165000,56766025,2690,2690,2690,2690,0
|
|
20240213,164900,56766025,2690,2690,2690,2690,0
|
|
20240213,164800,56766025,2690,2690,2690,2690,0
|
|
20240213,164700,56766025,2690,2690,2690,2690,0
|
|
20240213,164600,56766025,2690,2690,2690,2690,0
|
|
20240213,164500,56766025,2690,2690,2690,2690,0
|
|
20240213,164400,56766025,2690,2690,2690,2690,0
|
|
20240213,164300,56766025,2690,2690,2690,2690,0
|
|
20240213,164200,56766025,2690,2690,2690,2690,0
|
|
20240213,164100,56766025,2690,2690,2690,2690,0
|
|
20240213,164000,56766025,2690,2690,2690,2690,0
|
|
20240213,163900,56766025,2690,2690,2690,2690,0
|
|
20240213,163800,56766025,2690,2690,2690,2690,1465
|
|
20240213,163700,56766025,2690,2690,2690,2690,0
|
|
20240213,163600,56766025,2690,2690,2690,2690,0
|
|
20240213,163500,56766025,2690,2690,2690,2690,0
|
|
20240213,163400,56766025,2690,2690,2690,2690,0
|
|
20240213,163300,56766025,2690,2690,2690,2690,0
|
|
20240213,163200,56766025,2690,2690,2690,2690,0
|
|
20240213,163100,56766025,2690,2690,2690,2690,0
|
|
20240213,163000,56766025,2690,2690,2690,2690,0
|
|
20240213,162900,56766025,2690,2690,2690,2690,0
|
|
20240213,162800,56766025,2690,2690,2690,2690,0
|
|
20240213,162700,56766025,2690,2690,2690,2690,0
|
|
20240213,162600,56766025,2690,2690,2690,2690,0
|
|
20240213,162500,56766025,2690,2690,2690,2690,0
|
|
20240213,162400,56766025,2690,2690,2690,2690,0
|
|
20240213,162300,56766025,2690,2690,2690,2690,0
|
|
20240213,162200,56766025,2690,2690,2690,2690,0
|
|
20240213,162100,56766025,2690,2690,2690,2690,0
|
|
20240213,162000,56766025,2690,2690,2690,2690,0
|
|
20240213,161900,56766025,2690,2690,2690,2690,0
|
|
20240213,161800,56766025,2690,2690,2690,2690,0
|
|
20240213,161700,56766025,2690,2690,2690,2690,0
|
|
20240213,161600,56766025,2690,2690,2690,2690,0
|
|
20240213,161500,56766025,2690,2690,2690,2690,0
|
|
20240213,161400,56766025,2690,2690,2690,2690,0
|
|
20240213,161300,56766025,2690,2690,2690,2690,0
|
|
20240213,161200,56766025,2690,2690,2690,2690,0
|
|
20240213,161100,56766025,2690,2690,2690,2690,0
|
|
20240213,161000,56766025,2690,2690,2690,2690,0
|
|
20240213,160900,56766025,2690,2690,2690,2690,0
|
|
20240213,160800,56766025,2690,2690,2690,2690,1465
|
|
20240213,160700,56766025,2690,2690,2690,2690,0
|
|
20240213,160600,56766025,2690,2690,2690,2690,0
|
|
20240213,160500,56766025,2690,2690,2690,2690,0
|
|
20240213,160400,56766025,2690,2690,2690,2690,0
|
|
20240213,160300,56766025,2690,2690,2690,2690,0
|
|
20240213,160200,56766025,2690,2690,2690,2690,0
|
|
20240213,160100,56766025,2690,2690,2690,2690,0
|
|
20240213,160000,56766025,2690,2690,2690,2690,0
|
|
20240213,155900,56766025,2690,2690,2690,2690,0
|
|
20240213,155800,56766025,2690,2690,2690,2690,0
|
|
20240213,155700,56766025,2690,2690,2690,2690,0
|
|
20240213,155600,56766025,2690,2690,2690,2690,0
|
|
20240213,155500,56766025,2690,2690,2690,2690,0
|
|
20240213,155400,56766025,2690,2690,2690,2690,0
|
|
20240213,155300,56766025,2690,2690,2690,2690,0
|
|
20240213,155200,56766025,2690,2690,2690,2690,0
|
|
20240213,155100,56766025,2690,2690,2690,2690,0
|
|
20240213,155000,56766025,2690,2690,2690,2690,0
|
|
20240213,154900,56766025,2690,2690,2690,2690,0
|
|
20240213,154800,56766025,2690,2690,2690,2690,0
|
|
20240213,154700,56766025,2690,2690,2690,2690,0
|
|
20240213,154600,56766025,2690,2690,2690,2690,0
|
|
20240213,154500,56766025,2690,2690,2690,2690,0
|
|
20240213,154400,56766025,2690,2690,2690,2690,0
|
|
20240213,154300,56766025,2690,2690,2690,2690,0
|
|
20240213,154200,56766025,2690,2690,2690,2690,0
|
|
20240213,154100,56766025,2690,2690,2690,2690,0
|
|
20240213,154000,56766025,2690,2690,2690,2690,0
|
|
20240213,153900,56766025,2690,2690,2690,2690,0
|
|
20240213,153800,56766025,2690,2690,2690,2690,1465
|
|
20240213,153700,56766025,2690,2690,2690,2690,0
|
|
20240213,153600,56766025,2690,2690,2690,2690,0
|
|
20240213,153500,56766025,2690,2690,2690,2690,0
|
|
20240213,153400,56766025,2690,2690,2690,2690,0
|
|
20240213,153300,56766025,2690,2690,2690,2690,0
|
|
20240213,153200,56766025,2690,2690,2690,2690,0
|
|
20240213,153100,56766025,2690,2690,2690,2690,0
|
|
20240213,153000,56766025,2690,2690,2690,2690,1465
|
|
20240213,152900,52825175,2695,2695,2695,2695,0
|
|
20240213,152800,52825175,2695,2695,2695,2695,0
|
|
20240213,152700,52825175,2695,2695,2695,2695,0
|
|
20240213,152600,52825175,2695,2695,2695,2695,0
|
|
20240213,152500,52825175,2695,2695,2695,2695,0
|
|
20240213,152400,52825175,2695,2695,2695,2695,0
|
|
20240213,152300,52825175,2695,2695,2695,2695,0
|
|
20240213,152200,52825175,2695,2695,2695,2695,0
|
|
20240213,152100,52825175,2695,2695,2695,2695,0
|
|
20240213,152000,52825175,2695,2695,2695,2695,0
|
|
20240213,151900,52825175,2695,2675,2695,2675,103
|
|
20240213,151800,52549145,2670,2690,2690,2670,864
|
|
20240213,151700,50225005,2690,2690,2690,2690,5
|
|
20240213,151600,50211555,2690,2690,2690,2690,36
|
|
20240213,151500,50114715,2690,2690,2690,2690,0
|
|
20240213,151400,50114715,2690,2690,2690,2690,0
|
|
20240213,151300,50114715,2690,2690,2690,2690,0
|
|
20240213,151200,50114715,2690,2690,2690,2690,10
|
|
20240213,151100,50087815,2690,2690,2690,2690,0
|
|
20240213,151000,50087815,2690,2695,2695,2690,22
|
|
20240213,150900,50028625,2690,2690,2690,2690,0
|
|
20240213,150800,50028625,2690,2690,2690,2690,31
|
|
20240213,150700,49945235,2690,2680,2690,2680,1036
|
|
20240213,150600,47161350,2680,2680,2680,2680,0
|
|
20240213,150500,47161350,2680,2680,2680,2680,0
|
|
20240213,150400,47161350,2680,2670,2680,2670,2
|
|
20240213,150300,47156000,2670,2670,2670,2670,0
|
|
20240213,150200,47156000,2670,2670,2670,2670,0
|
|
20240213,150100,47156000,2670,2665,2670,2665,67
|
|
20240213,150000,46977255,2665,2665,2665,2665,0
|
|
20240213,145900,46977255,2665,2665,2665,2665,2
|
|
20240213,145800,46971925,2670,2670,2670,2670,0
|
|
20240213,145700,46971925,2670,2670,2670,2670,0
|
|
20240213,145600,46971925,2670,2670,2670,2670,0
|
|
20240213,145500,46971925,2670,2670,2670,2670,0
|
|
20240213,145400,46971925,2670,2670,2670,2670,0
|
|
20240213,145300,46971925,2670,2670,2670,2670,0
|
|
20240213,145200,46971925,2670,2665,2670,2665,20
|
|
20240213,145100,46918530,2670,2670,2670,2670,0
|
|
20240213,145000,46918530,2670,2670,2670,2670,504
|
|
20240213,144900,45572850,2685,2685,2685,2685,0
|
|
20240213,144800,45572850,2685,2685,2685,2685,0
|
|
20240213,144700,45572850,2685,2685,2685,2685,0
|
|
20240213,144600,45572850,2685,2685,2685,2685,0
|
|
20240213,144500,45572850,2685,2685,2685,2685,0
|
|
20240213,144400,45572850,2685,2685,2685,2685,0
|
|
20240213,144300,45572850,2685,2685,2685,2685,0
|
|
20240213,144200,45572850,2685,2685,2685,2685,0
|
|
20240213,144100,45572850,2685,2665,2685,2665,504
|
|
20240213,144000,44220930,2660,2660,2660,2660,0
|
|
20240213,143900,44220930,2660,2665,2665,2660,616
|
|
20240213,143800,42582360,2660,2660,2660,2660,0
|
|
20240213,143700,42582360,2660,2660,2660,2660,0
|
|
20240213,143600,42582360,2660,2660,2660,2660,33
|
|
20240213,143500,42494580,2655,2655,2655,2655,0
|
|
20240213,143400,42494580,2655,2655,2655,2655,0
|
|
20240213,143300,42494580,2655,2655,2655,2655,0
|
|
20240213,143200,42494580,2655,2655,2655,2655,0
|
|
20240213,143100,42494580,2655,2655,2655,2655,176
|
|
20240213,143000,42027300,2655,2655,2655,2655,0
|
|
20240213,142900,42027300,2655,2655,2655,2655,0
|
|
20240213,142800,42027300,2655,2645,2655,2645,832
|
|
20240213,142700,39818410,2640,2640,2640,2640,0
|
|
20240213,142600,39818410,2640,2640,2640,2640,0
|
|
20240213,142500,39818410,2640,2640,2640,2640,0
|
|
20240213,142400,39818410,2640,2640,2640,2640,0
|
|
20240213,142300,39818410,2640,2640,2640,2640,0
|
|
20240213,142200,39818410,2640,2640,2640,2640,0
|
|
20240213,142100,39818410,2640,2640,2640,2640,0
|
|
20240213,142000,39818410,2640,2640,2640,2640,29
|
|
20240213,141900,39741850,2640,2640,2640,2640,9
|
|
20240213,141800,39718090,2640,2640,2640,2640,0
|
|
20240213,141700,39718090,2640,2640,2640,2640,1
|
|
20240213,141600,39715450,2635,2635,2635,2635,0
|
|
20240213,141500,39715450,2635,2635,2635,2635,0
|
|
20240213,141400,39715450,2635,2635,2635,2635,0
|
|
20240213,141300,39715450,2635,2635,2635,2635,0
|
|
20240213,141200,39715450,2635,2635,2635,2635,0
|
|
20240213,141100,39715450,2635,2635,2635,2635,0
|
|
20240213,141000,39715450,2635,2635,2635,2635,1
|
|
20240213,140900,39712815,2635,2635,2635,2635,0
|
|
20240213,140800,39712815,2635,2635,2635,2635,0
|
|
20240213,140700,39712815,2635,2635,2635,2635,29
|
|
20240213,140600,39636400,2635,2635,2635,2635,0
|
|
20240213,140500,39636400,2635,2635,2635,2635,0
|
|
20240213,140400,39636400,2635,2635,2635,2635,1
|
|
20240213,140300,39633765,2635,2635,2635,2635,0
|
|
20240213,140200,39633765,2635,2635,2635,2635,0
|
|
20240213,140100,39633765,2635,2635,2635,2635,0
|
|
20240213,140000,39633765,2635,2635,2635,2635,0
|
|
20240213,135900,39633765,2635,2635,2635,2635,0
|
|
20240213,135800,39633765,2635,2635,2635,2635,18
|
|
20240213,135700,39586335,2640,2640,2640,2640,163
|
|
20240213,135600,39156015,2640,2640,2640,2640,0
|
|
20240213,135500,39156015,2640,2640,2640,2640,0
|
|
20240213,135400,39156015,2640,2640,2640,2640,0
|
|
20240213,135300,39156015,2640,2640,2640,2640,0
|
|
20240213,135200,39156015,2640,2640,2640,2640,0
|
|
20240213,135100,39156015,2640,2640,2640,2640,0
|
|
20240213,135000,39156015,2640,2640,2640,2640,0
|
|
20240213,134900,39156015,2640,2640,2640,2640,0
|
|
20240213,134800,39156015,2640,2640,2640,2640,37
|
|
20240213,134700,39058335,2650,2650,2650,2650,0
|
|
20240213,134600,39058335,2650,2650,2650,2650,0
|
|
20240213,134500,39058335,2650,2650,2650,2650,0
|
|
20240213,134400,39058335,2650,2650,2650,2650,0
|
|
20240213,134300,39058335,2650,2650,2650,2650,0
|
|
20240213,134200,39058335,2650,2650,2650,2650,0
|
|
20240213,134100,39058335,2650,2650,2650,2650,0
|
|
20240213,134000,39058335,2650,2650,2650,2650,0
|
|
20240213,133900,39058335,2650,2650,2650,2650,2
|
|
20240213,133800,39053035,2655,2655,2655,2655,0
|
|
20240213,133700,39053035,2655,2655,2655,2655,0
|
|
20240213,133600,39053035,2655,2655,2655,2655,0
|
|
20240213,133500,39053035,2655,2655,2655,2655,0
|
|
20240213,133400,39053035,2655,2655,2655,2655,0
|
|
20240213,133300,39053035,2655,2655,2655,2655,0
|
|
20240213,133200,39053035,2655,2655,2655,2655,0
|
|
20240213,133100,39053035,2655,2655,2655,2655,0
|
|
20240213,133000,39053035,2655,2655,2655,2655,0
|
|
20240213,132900,39053035,2655,2655,2655,2655,0
|
|
20240213,132800,39053035,2655,2655,2655,2655,0
|
|
20240213,132700,39053035,2655,2655,2655,2655,0
|
|
20240213,132600,39053035,2655,2655,2655,2655,0
|
|
20240213,132500,39053035,2655,2655,2655,2655,1
|
|
20240213,132400,39050380,2645,2645,2645,2645,0
|
|
20240213,132300,39050380,2645,2645,2645,2645,0
|
|
20240213,132200,39050380,2645,2645,2645,2645,0
|
|
20240213,132100,39050380,2645,2645,2645,2645,0
|
|
20240213,132000,39050380,2645,2645,2645,2645,0
|
|
20240213,131900,39050380,2645,2645,2645,2645,0
|
|
20240213,131800,39050380,2645,2645,2645,2645,0
|
|
20240213,131700,39050380,2645,2645,2645,2645,0
|
|
20240213,131600,39050380,2645,2645,2645,2645,0
|
|
20240213,131500,39050380,2645,2645,2645,2645,0
|
|
20240213,131400,39050380,2645,2645,2645,2645,0
|
|
20240213,131300,39050380,2645,2645,2645,2645,0
|
|
20240213,131200,39050380,2645,2645,2645,2645,23
|
|
20240213,131100,38989545,2645,2645,2645,2645,0
|
|
20240213,131000,38989545,2645,2645,2645,2645,0
|
|
20240213,130900,38989545,2645,2645,2645,2645,0
|
|
20240213,130800,38989545,2645,2645,2645,2645,2
|
|
20240213,130700,38984255,2645,2645,2645,2645,14
|
|
20240213,130600,38947225,2655,2655,2655,2655,0
|
|
20240213,130500,38947225,2655,2655,2655,2655,0
|
|
20240213,130400,38947225,2655,2655,2655,2655,0
|
|
20240213,130300,38947225,2655,2655,2655,2655,10
|
|
20240213,130200,38920675,2640,2640,2640,2640,0
|
|
20240213,130100,38920675,2640,2655,2655,2640,387
|
|
20240213,130000,37897830,2655,2655,2655,2655,0
|
|
20240213,125900,37897830,2655,2655,2655,2655,0
|
|
20240213,125800,37897830,2655,2655,2655,2655,0
|
|
20240213,125700,37897830,2655,2655,2655,2655,0
|
|
20240213,125600,37897830,2655,2655,2655,2655,1
|
|
20240213,125500,37895175,2660,2660,2660,2660,44
|
|
20240213,125400,37778135,2655,2655,2655,2655,0
|
|
20240213,125300,37778135,2655,2655,2655,2655,0
|
|
20240213,125200,37778135,2655,2655,2655,2655,0
|
|
20240213,125100,37778135,2655,2655,2655,2655,0
|
|
20240213,125000,37778135,2655,2655,2655,2655,1
|
|
20240213,124900,37775480,2655,2665,2665,2655,200
|
|
20240213,124800,37244350,2680,2680,2680,2680,0
|
|
20240213,124700,37244350,2680,2680,2680,2680,0
|
|
20240213,124600,37244350,2680,2665,2680,2665,207
|
|
20240213,124500,36690025,2675,2675,2675,2675,0
|
|
20240213,124400,36690025,2675,2675,2675,2675,0
|
|
20240213,124300,36690025,2675,2675,2675,2675,0
|
|
20240213,124200,36690025,2675,2675,2675,2675,0
|
|
20240213,124100,36690025,2675,2675,2675,2675,0
|
|
20240213,124000,36690025,2675,2670,2675,2670,3
|
|
20240213,123900,36682005,2665,2665,2665,2665,0
|
|
20240213,123800,36682005,2665,2665,2665,2665,0
|
|
20240213,123700,36682005,2665,2665,2665,2665,0
|
|
20240213,123600,36682005,2665,2665,2665,2665,1
|
|
20240213,123500,36679340,2665,2665,2665,2665,1
|
|
20240213,123400,36676675,2665,2665,2665,2665,30
|
|
20240213,123300,36596725,2675,2675,2675,2675,0
|
|
20240213,123200,36596725,2675,2675,2675,2675,0
|
|
20240213,123100,36596725,2675,2675,2675,2675,0
|
|
20240213,123000,36596725,2675,2675,2675,2675,1
|
|
20240213,122900,36594050,2675,2675,2675,2675,10
|
|
20240213,122800,36567300,2675,2675,2675,2675,225
|
|
20240213,122700,35965425,2675,2675,2675,2675,0
|
|
20240213,122600,35965425,2675,2675,2675,2675,0
|
|
20240213,122500,35965425,2675,2675,2675,2675,0
|
|
20240213,122400,35965425,2675,2675,2675,2675,0
|
|
20240213,122300,35965425,2675,2680,2680,2675,35
|
|
20240213,122200,35871795,2675,2675,2675,2675,0
|
|
20240213,122100,35871795,2675,2675,2675,2675,0
|
|
20240213,122000,35871795,2675,2675,2675,2675,1
|
|
20240213,121900,35869120,2675,2675,2675,2675,0
|
|
20240213,121800,35869120,2675,2675,2675,2675,0
|
|
20240213,121700,35869120,2675,2675,2675,2675,0
|
|
20240213,121600,35869120,2675,2675,2675,2675,1
|
|
20240213,121500,35866445,2675,2675,2675,2675,1
|
|
20240213,121400,35863770,2675,2675,2675,2675,34
|
|
20240213,121300,35772820,2665,2665,2665,2665,0
|
|
20240213,121200,35772820,2665,2665,2665,2665,14
|
|
20240213,121100,35735510,2675,2675,2675,2675,0
|
|
20240213,121000,35735510,2675,2675,2675,2675,1
|
|
20240213,120900,35732835,2665,2665,2665,2665,0
|
|
20240213,120800,35732835,2665,2665,2665,2665,0
|
|
20240213,120700,35732835,2665,2665,2665,2665,0
|
|
20240213,120600,35732835,2665,2665,2665,2665,0
|
|
20240213,120500,35732835,2665,2665,2665,2665,0
|
|
20240213,120400,35732835,2665,2665,2665,2665,0
|
|
20240213,120300,35732835,2665,2665,2665,2665,0
|
|
20240213,120200,35732835,2665,2665,2665,2665,0
|
|
20240213,120100,35732835,2665,2660,2665,2660,432
|
|
20240213,120000,34581645,2660,2660,2660,2660,0
|
|
20240213,115900,34581645,2660,2660,2660,2660,0
|
|
20240213,115800,34581645,2660,2660,2660,2660,0
|
|
20240213,115700,34581645,2660,2660,2660,2660,0
|
|
20240213,115600,34581645,2660,2660,2660,2660,0
|
|
20240213,115500,34581645,2660,2660,2660,2660,19
|
|
20240213,115400,34531105,2660,2660,2660,2660,1
|
|
20240213,115300,34528445,2650,2650,2650,2650,0
|
|
20240213,115200,34528445,2650,2650,2650,2650,0
|
|
20240213,115100,34528445,2650,2650,2650,2650,0
|
|
20240213,115000,34528445,2650,2650,2650,2650,0
|
|
20240213,114900,34528445,2650,2650,2650,2650,0
|
|
20240213,114800,34528445,2650,2650,2650,2650,504
|
|
20240213,114700,33192845,2635,2635,2635,2635,0
|
|
20240213,114600,33192845,2635,2635,2635,2635,0
|
|
20240213,114500,33192845,2635,2635,2635,2635,0
|
|
20240213,114400,33192845,2635,2635,2635,2635,1
|
|
20240213,114300,33190210,2650,2645,2650,2640,610
|
|
20240213,114200,31579510,2660,2660,2660,2660,0
|
|
20240213,114100,31579510,2660,2660,2660,2660,0
|
|
20240213,114000,31579510,2660,2660,2660,2660,0
|
|
20240213,113900,31579510,2660,2660,2660,2660,0
|
|
20240213,113800,31579510,2660,2660,2660,2660,0
|
|
20240213,113700,31579510,2660,2660,2660,2660,0
|
|
20240213,113600,31579510,2660,2660,2660,2660,0
|
|
20240213,113500,31579510,2660,2660,2660,2660,29
|
|
20240213,113400,31502370,2660,2660,2660,2660,0
|
|
20240213,113300,31502370,2660,2660,2660,2660,0
|
|
20240213,113200,31502370,2660,2660,2660,2660,0
|
|
20240213,113100,31502370,2660,2660,2660,2660,0
|
|
20240213,113000,31502370,2660,2660,2660,2660,0
|
|
20240213,112900,31502370,2660,2660,2660,2660,0
|
|
20240213,112800,31502370,2660,2655,2660,2655,204
|
|
20240213,112700,30959750,2660,2655,2660,2655,48
|
|
20240213,112600,30832260,2655,2655,2655,2655,0
|
|
20240213,112500,30832260,2655,2655,2655,2655,0
|
|
20240213,112400,30832260,2655,2650,2655,2650,37
|
|
20240213,112300,30734080,2655,2655,2655,2655,0
|
|
20240213,112200,30734080,2655,2655,2655,2655,0
|
|
20240213,112100,30734080,2655,2655,2655,2655,0
|
|
20240213,112000,30734080,2655,2655,2655,2655,0
|
|
20240213,111900,30734080,2655,2655,2655,2655,0
|
|
20240213,111800,30734080,2655,2635,2655,2635,306
|
|
20240213,111700,29922730,2645,2645,2645,2645,3
|
|
20240213,111600,29914795,2640,2640,2640,2640,0
|
|
20240213,111500,29914795,2640,2640,2640,2640,1
|
|
20240213,111400,29912155,2640,2640,2640,2640,1
|
|
20240213,111300,29909515,2645,2645,2645,2645,0
|
|
20240213,111200,29909515,2645,2645,2650,2645,148
|
|
20240213,111100,29517745,2650,2645,2650,2645,155
|
|
20240213,111000,29107170,2650,2645,2650,2645,112
|
|
20240213,110900,28810505,2640,2640,2640,2640,0
|
|
20240213,110800,28810505,2640,2640,2640,2640,3
|
|
20240213,110700,28802585,2640,2640,2640,2640,3
|
|
20240213,110600,28794665,2640,2645,2645,2640,86
|
|
20240213,110500,28567260,2645,2645,2645,2645,1
|
|
20240213,110400,28564615,2645,2645,2645,2645,1
|
|
20240213,110300,28561970,2650,2645,2650,2645,27
|
|
20240213,110200,28490455,2645,2645,2645,2645,25
|
|
20240213,110100,28424330,2645,2645,2645,2645,160
|
|
20240213,110000,28001130,2640,2640,2640,2640,0
|
|
20240213,105900,28001130,2640,2640,2640,2640,0
|
|
20240213,105800,28001130,2640,2640,2645,2640,3
|
|
20240213,105700,27993205,2640,2640,2640,2640,3
|
|
20240213,105600,27985285,2640,2640,2650,2640,37
|
|
20240213,105500,27887260,2645,2650,2650,2645,47
|
|
20240213,105400,27762785,2645,2640,2645,2640,4
|
|
20240213,105300,27752215,2635,2635,2635,2635,22
|
|
20240213,105200,27694245,2635,2635,2635,2635,52
|
|
20240213,105100,27557225,2635,2635,2635,2635,0
|
|
20240213,105000,27557225,2635,2635,2635,2635,0
|
|
20240213,104900,27557225,2635,2635,2635,2635,0
|
|
20240213,104800,27557225,2635,2635,2635,2635,7
|
|
20240213,104700,27538780,2635,2635,2635,2635,4
|
|
20240213,104600,27528240,2625,2625,2625,2625,11
|
|
20240213,104500,27499365,2640,2640,2640,2640,0
|
|
20240213,104400,27499365,2640,2640,2640,2640,0
|
|
20240213,104300,27499365,2640,2640,2640,2640,0
|
|
20240213,104200,27499365,2640,2640,2640,2640,15
|
|
20240213,104100,27459765,2625,2625,2625,2625,0
|
|
20240213,104000,27459765,2625,2625,2625,2625,0
|
|
20240213,103900,27459765,2625,2625,2625,2625,0
|
|
20240213,103800,27459765,2625,2625,2625,2625,0
|
|
20240213,103700,27459765,2625,2625,2625,2625,0
|
|
20240213,103600,27459765,2625,2625,2625,2625,0
|
|
20240213,103500,27459765,2625,2625,2625,2625,0
|
|
20240213,103400,27459765,2625,2625,2625,2625,0
|
|
20240213,103300,27459765,2625,2625,2625,2625,100
|
|
20240213,103200,27197265,2625,2625,2625,2625,0
|
|
20240213,103100,27197265,2625,2625,2625,2625,0
|
|
20240213,103000,27197265,2625,2625,2625,2625,9
|
|
20240213,102900,27173640,2625,2625,2625,2625,0
|
|
20240213,102800,27173640,2625,2625,2625,2625,0
|
|
20240213,102700,27173640,2625,2625,2625,2625,0
|
|
20240213,102600,27173640,2625,2625,2625,2625,0
|
|
20240213,102500,27173640,2625,2625,2625,2625,0
|
|
20240213,102400,27173640,2625,2625,2625,2625,0
|
|
20240213,102300,27173640,2625,2625,2625,2625,0
|
|
20240213,102200,27173640,2625,2625,2625,2625,0
|
|
20240213,102100,27173640,2625,2625,2625,2625,0
|
|
20240213,102000,27173640,2625,2625,2625,2625,0
|
|
20240213,101900,27173640,2625,2625,2625,2625,0
|
|
20240213,101800,27173640,2625,2625,2625,2625,0
|
|
20240213,101700,27173640,2625,2625,2625,2625,0
|
|
20240213,101600,27173640,2625,2625,2625,2625,1
|
|
20240213,101500,27171015,2625,2625,2625,2620,216
|
|
20240213,101400,26605010,2610,2610,2610,2610,0
|
|
20240213,101300,26605010,2610,2615,2615,2610,33
|
|
20240213,101200,26518845,2610,2610,2610,2610,0
|
|
20240213,101100,26518845,2610,2610,2610,2610,60
|
|
20240213,101000,26362245,2610,2610,2610,2610,43
|
|
20240213,100900,26250015,2615,2615,2615,2615,1
|
|
20240213,100800,26247400,2625,2625,2625,2625,100
|
|
20240213,100700,25984900,2615,2605,2615,2605,1899
|
|
20240213,100600,21033510,2610,2610,2610,2610,2
|
|
20240213,100500,21028290,2610,2615,2615,2610,96
|
|
20240213,100400,20777725,2610,2615,2615,2610,11
|
|
20240213,100300,20748975,2615,2615,2615,2615,7
|
|
20240213,100200,20730670,2625,2625,2625,2625,0
|
|
20240213,100100,20730670,2625,2625,2625,2625,0
|
|
20240213,100000,20730670,2625,2625,2625,2625,17
|
|
20240213,095900,20686045,2625,2625,2625,2625,1
|
|
20240213,095800,20683420,2625,2630,2630,2625,42
|
|
20240213,095700,20572965,2630,2630,2630,2630,0
|
|
20240213,095600,20572965,2630,2630,2630,2630,0
|
|
20240213,095500,20572965,2630,2630,2630,2630,0
|
|
20240213,095400,20572965,2630,2630,2630,2630,0
|
|
20240213,095300,20572965,2630,2630,2630,2630,0
|
|
20240213,095200,20572965,2630,2630,2630,2630,0
|
|
20240213,095100,20572965,2630,2630,2630,2630,5
|
|
20240213,095000,20559815,2640,2640,2640,2640,0
|
|
20240213,094900,20559815,2640,2640,2640,2640,0
|
|
20240213,094800,20559815,2640,2640,2640,2640,0
|
|
20240213,094700,20559815,2640,2640,2640,2640,0
|
|
20240213,094600,20559815,2640,2640,2640,2640,0
|
|
20240213,094500,20559815,2640,2640,2640,2640,0
|
|
20240213,094400,20559815,2640,2650,2650,2640,2
|
|
20240213,094300,20554525,2605,2620,2620,2605,21
|
|
20240213,094200,20499745,2620,2620,2620,2620,12
|
|
20240213,094100,20468305,2620,2620,2620,2620,75
|
|
20240213,094000,20271805,2620,2600,2620,2575,3108
|
|
20240213,093900,12205860,2620,2620,2620,2620,0
|
|
20240213,093800,12205860,2620,2640,2640,2620,2328
|
|
20240213,093700,6101155,2640,2635,2640,2635,578
|
|
20240213,093600,4576585,2635,2640,2640,2635,57
|
|
20240213,093500,4426115,2640,2640,2640,2640,6
|
|
20240213,093400,4410275,2640,2640,2645,2640,7
|
|
20240213,093300,4391790,2640,2645,2645,2640,158
|
|
20240213,093200,3973995,2645,2645,2645,2645,0
|
|
20240213,093100,3973995,2645,2645,2645,2645,0
|
|
20240213,093000,3973995,2645,2645,2645,2645,0
|
|
20240213,092900,3973995,2645,2645,2645,2645,0
|
|
20240213,092800,3973995,2645,2645,2645,2645,0
|
|
20240213,092700,3973995,2645,2640,2645,2640,2
|
|
20240213,092600,3968710,2630,2630,2630,2630,0
|
|
20240213,092500,3968710,2630,2630,2630,2630,37
|
|
20240213,092400,3871400,2640,2640,2640,2640,7
|
|
20240213,092300,3852920,2625,2625,2625,2625,0
|
|
20240213,092200,3852920,2625,2625,2625,2625,0
|
|
20240213,092100,3852920,2625,2625,2625,2625,0
|
|
20240213,092000,3852920,2625,2625,2625,2625,0
|
|
20240213,091900,3852920,2625,2625,2625,2625,0
|
|
20240213,091800,3852920,2625,2625,2625,2625,0
|
|
20240213,091700,3852920,2625,2625,2625,2625,184
|
|
20240213,091600,3369920,2625,2650,2650,2625,177
|
|
20240213,091500,2901990,2665,2665,2665,2665,0
|
|
20240213,091400,2901990,2665,2665,2665,2665,200
|
|
20240213,091300,2368990,2650,2650,2650,2650,0
|
|
20240213,091200,2368990,2650,2650,2650,2650,0
|
|
20240213,091100,2368990,2650,2650,2650,2650,0
|
|
20240213,091000,2368990,2650,2650,2650,2650,0
|
|
20240213,090900,2368990,2650,2650,2650,2650,1
|
|
20240213,090800,2366340,2650,2650,2650,2650,3
|
|
20240213,090700,2358390,2665,2665,2665,2665,3
|
|
20240213,090600,2350395,2665,2665,2665,2665,0
|
|
20240213,090500,2350395,2665,2665,2665,2665,1
|
|
20240213,090400,2347730,2680,2675,2680,2675,300
|
|
20240213,090300,1544000,2650,2650,2650,2650,0
|
|
20240213,090200,1544000,2650,2650,2650,2650,0
|
|
20240213,090100,1544000,2650,2650,2650,2650,0
|
|
20240213,090000,1544000,2650,2690,2690,2645,577
|