677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201400,185186480,4450,4450,4450,4450,1152
|
|
20240213,201300,185186480,4450,4450,4450,4450,0
|
|
20240213,201200,185186480,4450,4450,4450,4450,0
|
|
20240213,201100,185186480,4450,4450,4450,4450,0
|
|
20240213,201000,185186480,4450,4450,4450,4450,0
|
|
20240213,200900,185186480,4450,4450,4450,4450,0
|
|
20240213,200800,185186480,4450,4450,4450,4450,0
|
|
20240213,200700,185186480,4450,4450,4450,4450,0
|
|
20240213,200600,185186480,4450,4450,4450,4450,0
|
|
20240213,200500,185186480,4450,4450,4450,4450,0
|
|
20240213,200400,185186480,4450,4450,4450,4450,0
|
|
20240213,200300,185186480,4450,4450,4450,4450,0
|
|
20240213,200200,185186480,4450,4450,4450,4450,0
|
|
20240213,200100,185186480,4450,4450,4450,4450,0
|
|
20240213,200000,185186480,4450,4450,4450,4450,0
|
|
20240213,195900,185186480,4450,4450,4450,4450,0
|
|
20240213,195800,185186480,4450,4450,4450,4450,0
|
|
20240213,195700,185186480,4450,4450,4450,4450,0
|
|
20240213,195600,185186480,4450,4450,4450,4450,0
|
|
20240213,195500,185186480,4450,4450,4450,4450,0
|
|
20240213,195400,185186480,4450,4450,4450,4450,0
|
|
20240213,195300,185186480,4450,4450,4450,4450,0
|
|
20240213,195200,185186480,4450,4450,4450,4450,0
|
|
20240213,195100,185186480,4450,4450,4450,4450,0
|
|
20240213,195000,185186480,4450,4450,4450,4450,0
|
|
20240213,194900,185186480,4450,4450,4450,4450,0
|
|
20240213,194800,185186480,4450,4450,4450,4450,0
|
|
20240213,194700,185186480,4450,4450,4450,4450,0
|
|
20240213,194600,185186480,4450,4450,4450,4450,0
|
|
20240213,194500,185186480,4450,4450,4450,4450,0
|
|
20240213,194400,185186480,4450,4450,4450,4450,1152
|
|
20240213,194300,185186480,4450,4450,4450,4450,0
|
|
20240213,194200,185186480,4450,4450,4450,4450,0
|
|
20240213,194100,185186480,4450,4450,4450,4450,0
|
|
20240213,194000,185186480,4450,4450,4450,4450,0
|
|
20240213,193900,185186480,4450,4450,4450,4450,0
|
|
20240213,193800,185186480,4450,4450,4450,4450,0
|
|
20240213,193700,185186480,4450,4450,4450,4450,0
|
|
20240213,193600,185186480,4450,4450,4450,4450,0
|
|
20240213,193500,185186480,4450,4450,4450,4450,0
|
|
20240213,193400,185186480,4450,4450,4450,4450,0
|
|
20240213,193300,185186480,4450,4450,4450,4450,0
|
|
20240213,193200,185186480,4450,4450,4450,4450,0
|
|
20240213,193100,185186480,4450,4450,4450,4450,0
|
|
20240213,193000,185186480,4450,4450,4450,4450,0
|
|
20240213,192900,185186480,4450,4450,4450,4450,0
|
|
20240213,192800,185186480,4450,4450,4450,4450,0
|
|
20240213,192700,185186480,4450,4450,4450,4450,0
|
|
20240213,192600,185186480,4450,4450,4450,4450,0
|
|
20240213,192500,185186480,4450,4450,4450,4450,0
|
|
20240213,192400,185186480,4450,4450,4450,4450,0
|
|
20240213,192300,185186480,4450,4450,4450,4450,0
|
|
20240213,192200,185186480,4450,4450,4450,4450,0
|
|
20240213,192100,185186480,4450,4450,4450,4450,0
|
|
20240213,192000,185186480,4450,4450,4450,4450,0
|
|
20240213,191900,185186480,4450,4450,4450,4450,0
|
|
20240213,191800,185186480,4450,4450,4450,4450,0
|
|
20240213,191700,185186480,4450,4450,4450,4450,0
|
|
20240213,191600,185186480,4450,4450,4450,4450,0
|
|
20240213,191500,185186480,4450,4450,4450,4450,0
|
|
20240213,191400,185186480,4450,4450,4450,4450,1152
|
|
20240213,191300,185186480,4450,4450,4450,4450,0
|
|
20240213,191200,185186480,4450,4450,4450,4450,0
|
|
20240213,191100,185186480,4450,4450,4450,4450,0
|
|
20240213,191000,185186480,4450,4450,4450,4450,0
|
|
20240213,190900,185186480,4450,4450,4450,4450,0
|
|
20240213,190800,185186480,4450,4450,4450,4450,0
|
|
20240213,190700,185186480,4450,4450,4450,4450,0
|
|
20240213,190600,185186480,4450,4450,4450,4450,0
|
|
20240213,190500,185186480,4450,4450,4450,4450,0
|
|
20240213,190400,185186480,4450,4450,4450,4450,0
|
|
20240213,190300,185186480,4450,4450,4450,4450,0
|
|
20240213,190200,185186480,4450,4450,4450,4450,0
|
|
20240213,190100,185186480,4450,4450,4450,4450,0
|
|
20240213,190000,185186480,4450,4450,4450,4450,0
|
|
20240213,185900,185186480,4450,4450,4450,4450,0
|
|
20240213,185800,185186480,4450,4450,4450,4450,0
|
|
20240213,185700,185186480,4450,4450,4450,4450,0
|
|
20240213,185600,185186480,4450,4450,4450,4450,0
|
|
20240213,185500,185186480,4450,4450,4450,4450,0
|
|
20240213,185400,185186480,4450,4450,4450,4450,0
|
|
20240213,185300,185186480,4450,4450,4450,4450,0
|
|
20240213,185200,185186480,4450,4450,4450,4450,0
|
|
20240213,185100,185186480,4450,4450,4450,4450,0
|
|
20240213,185000,185186480,4450,4450,4450,4450,0
|
|
20240213,184900,185186480,4450,4450,4450,4450,0
|
|
20240213,184800,185186480,4450,4450,4450,4450,0
|
|
20240213,184700,185186480,4450,4450,4450,4450,0
|
|
20240213,184600,185186480,4450,4450,4450,4450,0
|
|
20240213,184500,185186480,4450,4450,4450,4450,0
|
|
20240213,184400,185186480,4450,4450,4450,4450,1152
|
|
20240213,184300,185186480,4450,4450,4450,4450,0
|
|
20240213,184200,185186480,4450,4450,4450,4450,0
|
|
20240213,184100,185186480,4450,4450,4450,4450,0
|
|
20240213,184000,185186480,4450,4450,4450,4450,0
|
|
20240213,183900,185186480,4450,4450,4450,4450,0
|
|
20240213,183800,185186480,4450,4450,4450,4450,0
|
|
20240213,183700,185186480,4450,4450,4450,4450,0
|
|
20240213,183600,185186480,4450,4450,4450,4450,0
|
|
20240213,183500,185186480,4450,4450,4450,4450,0
|
|
20240213,183400,185186480,4450,4450,4450,4450,0
|
|
20240213,183300,185186480,4450,4450,4450,4450,0
|
|
20240213,183200,185186480,4450,4450,4450,4450,0
|
|
20240213,183100,185186480,4450,4450,4450,4450,0
|
|
20240213,183000,185186480,4450,4450,4450,4450,0
|
|
20240213,182900,185186480,4450,4450,4450,4450,0
|
|
20240213,182800,185186480,4450,4450,4450,4450,0
|
|
20240213,182700,185186480,4450,4450,4450,4450,0
|
|
20240213,182600,185186480,4450,4450,4450,4450,0
|
|
20240213,182500,185186480,4450,4450,4450,4450,0
|
|
20240213,182400,185186480,4450,4450,4450,4450,0
|
|
20240213,182300,185186480,4450,4450,4450,4450,0
|
|
20240213,182200,185186480,4450,4450,4450,4450,0
|
|
20240213,182100,185186480,4450,4450,4450,4450,0
|
|
20240213,182000,185186480,4450,4450,4450,4450,0
|
|
20240213,181900,185186480,4450,4450,4450,4450,0
|
|
20240213,181800,185186480,4450,4450,4450,4450,0
|
|
20240213,181700,185186480,4450,4450,4450,4450,0
|
|
20240213,181600,185186480,4450,4450,4450,4450,0
|
|
20240213,181500,185186480,4450,4450,4450,4450,0
|
|
20240213,181400,185186480,4450,4450,4450,4450,1152
|
|
20240213,181300,185186480,4450,4450,4450,4450,0
|
|
20240213,181200,185186480,4450,4450,4450,4450,0
|
|
20240213,181100,185186480,4450,4450,4450,4450,0
|
|
20240213,181000,185186480,4450,4450,4450,4450,0
|
|
20240213,180900,185186480,4450,4450,4450,4450,0
|
|
20240213,180800,185186480,4450,4450,4450,4450,0
|
|
20240213,180700,185186480,4450,4450,4450,4450,0
|
|
20240213,180600,185186480,4450,4450,4450,4450,0
|
|
20240213,180500,185186480,4450,4450,4450,4450,0
|
|
20240213,180400,185186480,4450,4450,4450,4450,0
|
|
20240213,180300,185186480,4450,4450,4450,4450,0
|
|
20240213,180200,185186480,4450,4450,4450,4450,0
|
|
20240213,180100,185186480,4450,4450,4450,4450,0
|
|
20240213,180000,185186480,4450,4450,4450,4450,0
|
|
20240213,175900,185186480,4450,4450,4450,4450,0
|
|
20240213,175800,185186480,4450,4450,4450,4450,0
|
|
20240213,175700,185186480,4450,4450,4450,4450,0
|
|
20240213,175600,185186480,4450,4450,4450,4450,0
|
|
20240213,175500,185186480,4450,4450,4450,4450,0
|
|
20240213,175400,185186480,4450,4450,4450,4450,0
|
|
20240213,175300,185186480,4450,4450,4450,4450,0
|
|
20240213,175200,185186480,4450,4450,4450,4450,0
|
|
20240213,175100,185186480,4450,4450,4450,4450,0
|
|
20240213,175000,185186480,4450,4450,4450,4450,0
|
|
20240213,174900,185186480,4450,4450,4450,4450,0
|
|
20240213,174800,185186480,4450,4450,4450,4450,0
|
|
20240213,174700,185186480,4450,4450,4450,4450,0
|
|
20240213,174600,185186480,4450,4450,4450,4450,0
|
|
20240213,174500,185186480,4450,4450,4450,4450,0
|
|
20240213,174400,185186480,4450,4450,4450,4450,1152
|
|
20240213,174300,185186480,4450,4450,4450,4450,0
|
|
20240213,174200,185186480,4450,4450,4450,4450,0
|
|
20240213,174100,185186480,4450,4450,4450,4450,0
|
|
20240213,174000,185186480,4450,4450,4450,4450,0
|
|
20240213,173900,185186480,4450,4450,4450,4450,0
|
|
20240213,173800,185186480,4450,4450,4450,4450,0
|
|
20240213,173700,185186480,4450,4450,4450,4450,0
|
|
20240213,173600,185186480,4450,4450,4450,4450,0
|
|
20240213,173500,185186480,4450,4450,4450,4450,0
|
|
20240213,173400,185186480,4450,4450,4450,4450,0
|
|
20240213,173300,185186480,4450,4450,4450,4450,0
|
|
20240213,173200,185186480,4450,4450,4450,4450,0
|
|
20240213,173100,185186480,4450,4450,4450,4450,0
|
|
20240213,173000,185186480,4450,4450,4450,4450,0
|
|
20240213,172900,185186480,4450,4450,4450,4450,0
|
|
20240213,172800,185186480,4450,4450,4450,4450,0
|
|
20240213,172700,185186480,4450,4450,4450,4450,0
|
|
20240213,172600,185186480,4450,4450,4450,4450,0
|
|
20240213,172500,185186480,4450,4450,4450,4450,0
|
|
20240213,172400,185186480,4450,4450,4450,4450,0
|
|
20240213,172300,185186480,4450,4450,4450,4450,0
|
|
20240213,172200,185186480,4450,4450,4450,4450,0
|
|
20240213,172100,185186480,4450,4450,4450,4450,0
|
|
20240213,172000,185186480,4450,4450,4450,4450,0
|
|
20240213,171900,185186480,4450,4450,4450,4450,0
|
|
20240213,171800,185186480,4450,4450,4450,4450,0
|
|
20240213,171700,185186480,4450,4450,4450,4450,0
|
|
20240213,171600,185186480,4450,4450,4450,4450,0
|
|
20240213,171500,185186480,4450,4450,4450,4450,0
|
|
20240213,171400,185186480,4450,4450,4450,4450,1152
|
|
20240213,171300,185186480,4450,4450,4450,4450,0
|
|
20240213,171200,185186480,4450,4450,4450,4450,0
|
|
20240213,171100,185186480,4450,4450,4450,4450,0
|
|
20240213,171000,185186480,4450,4450,4450,4450,0
|
|
20240213,170900,185186480,4450,4450,4450,4450,0
|
|
20240213,170800,185186480,4450,4450,4450,4450,0
|
|
20240213,170700,185186480,4450,4450,4450,4450,0
|
|
20240213,170600,185186480,4450,4450,4450,4450,0
|
|
20240213,170500,185186480,4450,4450,4450,4450,0
|
|
20240213,170400,185186480,4450,4450,4450,4450,0
|
|
20240213,170300,185186480,4450,4450,4450,4450,0
|
|
20240213,170200,185186480,4450,4450,4450,4450,0
|
|
20240213,170100,185186480,4450,4450,4450,4450,0
|
|
20240213,170000,185186480,4450,4450,4450,4450,0
|
|
20240213,165900,185186480,4450,4450,4450,4450,0
|
|
20240213,165800,185186480,4450,4450,4450,4450,0
|
|
20240213,165700,185186480,4450,4450,4450,4450,0
|
|
20240213,165600,185186480,4450,4450,4450,4450,0
|
|
20240213,165500,185186480,4450,4450,4450,4450,0
|
|
20240213,165400,185186480,4450,4450,4450,4450,0
|
|
20240213,165300,185186480,4450,4450,4450,4450,0
|
|
20240213,165200,185186480,4450,4450,4450,4450,0
|
|
20240213,165100,185186480,4450,4450,4450,4450,0
|
|
20240213,165000,185186480,4450,4450,4450,4450,0
|
|
20240213,164900,185186480,4450,4450,4450,4450,0
|
|
20240213,164800,185186480,4450,4450,4450,4450,0
|
|
20240213,164700,185186480,4450,4450,4450,4450,0
|
|
20240213,164600,185186480,4450,4450,4450,4450,0
|
|
20240213,164500,185186480,4450,4450,4450,4450,0
|
|
20240213,164400,185186480,4450,4450,4450,4450,1152
|
|
20240213,164300,185186480,4450,4450,4450,4450,0
|
|
20240213,164200,185186480,4450,4450,4450,4450,0
|
|
20240213,164100,185186480,4450,4450,4450,4450,0
|
|
20240213,164000,185186480,4450,4450,4450,4450,0
|
|
20240213,163900,185186480,4450,4450,4450,4450,0
|
|
20240213,163800,185186480,4450,4450,4450,4450,0
|
|
20240213,163700,185186480,4450,4450,4450,4450,0
|
|
20240213,163600,185186480,4450,4450,4450,4450,0
|
|
20240213,163500,185186480,4450,4450,4450,4450,0
|
|
20240213,163400,185186480,4450,4450,4450,4450,0
|
|
20240213,163300,185186480,4450,4450,4450,4450,0
|
|
20240213,163200,185186480,4450,4450,4450,4450,0
|
|
20240213,163100,185186480,4450,4450,4450,4450,0
|
|
20240213,163000,185186480,4450,4450,4450,4450,0
|
|
20240213,162900,185186480,4450,4450,4450,4450,0
|
|
20240213,162800,185186480,4450,4450,4450,4450,0
|
|
20240213,162700,185186480,4450,4450,4450,4450,0
|
|
20240213,162600,185186480,4450,4450,4450,4450,0
|
|
20240213,162500,185186480,4450,4450,4450,4450,0
|
|
20240213,162400,185186480,4450,4450,4450,4450,0
|
|
20240213,162300,185186480,4450,4450,4450,4450,0
|
|
20240213,162200,185186480,4450,4450,4450,4450,0
|
|
20240213,162100,185186480,4450,4450,4450,4450,0
|
|
20240213,162000,185186480,4450,4450,4450,4450,0
|
|
20240213,161900,185186480,4450,4450,4450,4450,0
|
|
20240213,161800,185186480,4450,4450,4450,4450,0
|
|
20240213,161700,185186480,4450,4450,4450,4450,0
|
|
20240213,161600,185186480,4450,4450,4450,4450,0
|
|
20240213,161500,185186480,4450,4450,4450,4450,0
|
|
20240213,161400,185186480,4450,4450,4450,4450,1152
|
|
20240213,161300,185186480,4450,4450,4450,4450,0
|
|
20240213,161200,185186480,4450,4450,4450,4450,0
|
|
20240213,161100,185186480,4450,4450,4450,4450,0
|
|
20240213,161000,185186480,4450,4450,4450,4450,0
|
|
20240213,160900,185186480,4450,4450,4450,4450,0
|
|
20240213,160800,185186480,4450,4450,4450,4450,0
|
|
20240213,160700,185186480,4450,4450,4450,4450,0
|
|
20240213,160600,185186480,4450,4450,4450,4450,0
|
|
20240213,160500,185186480,4450,4450,4450,4450,0
|
|
20240213,160400,185186480,4450,4450,4450,4450,0
|
|
20240213,160300,185186480,4450,4450,4450,4450,0
|
|
20240213,160200,185186480,4450,4450,4450,4450,0
|
|
20240213,160100,185186480,4450,4450,4450,4450,0
|
|
20240213,160000,185186480,4450,4450,4450,4450,0
|
|
20240213,155900,185186480,4450,4450,4450,4450,0
|
|
20240213,155800,185186480,4450,4450,4450,4450,0
|
|
20240213,155700,185186480,4450,4450,4450,4450,0
|
|
20240213,155600,185186480,4450,4450,4450,4450,0
|
|
20240213,155500,185186480,4450,4450,4450,4450,0
|
|
20240213,155400,185186480,4450,4450,4450,4450,0
|
|
20240213,155300,185186480,4450,4450,4450,4450,0
|
|
20240213,155200,185186480,4450,4450,4450,4450,0
|
|
20240213,155100,185186480,4450,4450,4450,4450,0
|
|
20240213,155000,185186480,4450,4450,4450,4450,0
|
|
20240213,154900,185186480,4450,4450,4450,4450,0
|
|
20240213,154800,185186480,4450,4450,4450,4450,0
|
|
20240213,154700,185186480,4450,4450,4450,4450,0
|
|
20240213,154600,185186480,4450,4450,4450,4450,0
|
|
20240213,154500,185186480,4450,4450,4450,4450,0
|
|
20240213,154400,185186480,4450,4450,4450,4450,1152
|
|
20240213,154300,185186480,4450,4450,4450,4450,0
|
|
20240213,154200,185186480,4450,4450,4450,4450,0
|
|
20240213,154100,185186480,4450,4450,4450,4450,0
|
|
20240213,154000,185186480,4450,4450,4450,4450,0
|
|
20240213,153900,185186480,4450,4450,4450,4450,0
|
|
20240213,153800,185186480,4450,4450,4450,4450,0
|
|
20240213,153700,185186480,4450,4450,4450,4450,0
|
|
20240213,153600,185186480,4450,4450,4450,4450,0
|
|
20240213,153500,185186480,4450,4450,4450,4450,0
|
|
20240213,153400,185186480,4450,4450,4450,4450,0
|
|
20240213,153300,185186480,4450,4450,4450,4450,0
|
|
20240213,153200,185186480,4450,4450,4450,4450,0
|
|
20240213,153100,185186480,4450,4450,4450,4450,0
|
|
20240213,153000,185186480,4450,4450,4450,4450,1152
|
|
20240213,152900,180060080,4435,4435,4435,4435,0
|
|
20240213,152800,180060080,4435,4435,4435,4435,0
|
|
20240213,152700,180060080,4435,4435,4435,4435,0
|
|
20240213,152600,180060080,4435,4435,4435,4435,0
|
|
20240213,152500,180060080,4435,4435,4435,4435,0
|
|
20240213,152400,180060080,4435,4435,4435,4435,0
|
|
20240213,152300,180060080,4435,4435,4435,4435,0
|
|
20240213,152200,180060080,4435,4435,4435,4435,0
|
|
20240213,152100,180060080,4435,4435,4435,4435,0
|
|
20240213,152000,180060080,4435,4435,4435,4435,0
|
|
20240213,151900,180060080,4435,4435,4435,4435,0
|
|
20240213,151800,180060080,4435,4440,4440,4435,53
|
|
20240213,151700,179824775,4440,4435,4440,4435,2
|
|
20240213,151600,179815900,4435,4425,4435,4425,518
|
|
20240213,151500,177523740,4435,4435,4435,4435,0
|
|
20240213,151400,177523740,4435,4435,4435,4435,0
|
|
20240213,151300,177523740,4435,4435,4435,4435,226
|
|
20240213,151200,176521430,4420,4435,4435,4420,400
|
|
20240213,151100,174751465,4440,4440,4440,4440,5
|
|
20240213,151000,174729265,4430,4430,4430,4430,0
|
|
20240213,150900,174729265,4430,4430,4430,4430,0
|
|
20240213,150800,174729265,4430,4445,4445,4430,966
|
|
20240213,150700,170445385,4435,4435,4435,4435,0
|
|
20240213,150600,170445385,4435,4435,4435,4435,0
|
|
20240213,150500,170445385,4435,4435,4435,4435,100
|
|
20240213,150400,170001885,4445,4445,4445,4445,20
|
|
20240213,150300,169912985,4435,4435,4435,4435,0
|
|
20240213,150200,169912985,4435,4435,4435,4435,0
|
|
20240213,150100,169912985,4435,4435,4435,4435,0
|
|
20240213,150000,169912985,4435,4435,4435,4435,0
|
|
20240213,145900,169912985,4435,4435,4435,4435,0
|
|
20240213,145800,169912985,4435,4435,4435,4435,1
|
|
20240213,145700,169908550,4440,4440,4440,4440,0
|
|
20240213,145600,169908550,4440,4440,4440,4440,0
|
|
20240213,145500,169908550,4440,4435,4440,4435,8
|
|
20240213,145400,169873045,4435,4435,4435,4435,3
|
|
20240213,145300,169859740,4440,4445,4445,4435,106
|
|
20240213,145200,169388615,4445,4445,4445,4445,0
|
|
20240213,145100,169388615,4445,4445,4445,4445,0
|
|
20240213,145000,169388615,4445,4445,4445,4445,5
|
|
20240213,144900,169366390,4440,4440,4440,4440,1
|
|
20240213,144800,169361950,4440,4440,4440,4440,9
|
|
20240213,144700,169321990,4445,4445,4445,4445,32
|
|
20240213,144600,169179750,4445,4450,4450,4440,214
|
|
20240213,144500,168227555,4445,4445,4445,4445,0
|
|
20240213,144400,168227555,4445,4440,4445,4440,9
|
|
20240213,144300,168187590,4440,4440,4440,4440,8
|
|
20240213,144200,168152070,4440,4440,4440,4440,209
|
|
20240213,144100,167224110,4440,4440,4440,4440,6
|
|
20240213,144000,167197470,4435,4435,4435,4435,0
|
|
20240213,143900,167197470,4435,4440,4440,4435,133
|
|
20240213,143800,166607000,4440,4445,4445,4440,58
|
|
20240213,143700,166349210,4445,4445,4445,4445,0
|
|
20240213,143600,166349210,4445,4445,4445,4445,0
|
|
20240213,143500,166349210,4445,4445,4445,4445,0
|
|
20240213,143400,166349210,4445,4445,4445,4445,0
|
|
20240213,143300,166349210,4445,4445,4445,4445,101
|
|
20240213,143200,165900265,4450,4450,4450,4450,0
|
|
20240213,143100,165900265,4450,4450,4450,4450,0
|
|
20240213,143000,165900265,4450,4450,4450,4450,0
|
|
20240213,142900,165900265,4450,4450,4450,4450,0
|
|
20240213,142800,165900265,4450,4450,4450,4450,0
|
|
20240213,142700,165900265,4450,4450,4450,4450,0
|
|
20240213,142600,165900265,4450,4450,4450,4450,0
|
|
20240213,142500,165900265,4450,4450,4450,4450,0
|
|
20240213,142400,165900265,4450,4450,4450,4450,0
|
|
20240213,142300,165900265,4450,4450,4450,4450,0
|
|
20240213,142200,165900265,4450,4450,4450,4450,0
|
|
20240213,142100,165900265,4450,4450,4450,4450,0
|
|
20240213,142000,165900265,4450,4450,4450,4450,0
|
|
20240213,141900,165900265,4450,4450,4450,4450,0
|
|
20240213,141800,165900265,4450,4450,4450,4450,0
|
|
20240213,141700,165900265,4450,4450,4450,4450,5
|
|
20240213,141600,165878015,4440,4440,4440,4440,0
|
|
20240213,141500,165878015,4440,4440,4440,4440,0
|
|
20240213,141400,165878015,4440,4440,4440,4440,0
|
|
20240213,141300,165878015,4440,4440,4440,4440,0
|
|
20240213,141200,165878015,4440,4440,4440,4440,0
|
|
20240213,141100,165878015,4440,4440,4440,4440,865
|
|
20240213,141000,162037415,4450,4450,4450,4450,0
|
|
20240213,140900,162037415,4450,4450,4450,4450,0
|
|
20240213,140800,162037415,4450,4450,4450,4450,0
|
|
20240213,140700,162037415,4450,4450,4450,4450,0
|
|
20240213,140600,162037415,4450,4450,4450,4450,0
|
|
20240213,140500,162037415,4450,4450,4450,4450,400
|
|
20240213,140400,160257415,4445,4445,4445,4445,2
|
|
20240213,140300,160248525,4450,4450,4450,4450,0
|
|
20240213,140200,160248525,4450,4450,4450,4450,106
|
|
20240213,140100,159776825,4455,4455,4455,4455,3
|
|
20240213,140000,159763460,4455,4455,4455,4455,0
|
|
20240213,135900,159763460,4455,4455,4455,4455,0
|
|
20240213,135800,159763460,4455,4455,4455,4455,1
|
|
20240213,135700,159759005,4460,4460,4460,4460,0
|
|
20240213,135600,159759005,4460,4450,4460,4450,35
|
|
20240213,135500,159602950,4450,4450,4450,4450,346
|
|
20240213,135400,158063250,4450,4450,4450,4450,360
|
|
20240213,135300,156461250,4450,4450,4450,4450,0
|
|
20240213,135200,156461250,4450,4450,4450,4450,0
|
|
20240213,135100,156461250,4450,4450,4450,4450,0
|
|
20240213,135000,156461250,4450,4450,4450,4450,71
|
|
20240213,134900,156145300,4445,4445,4445,4445,1
|
|
20240213,134800,156140855,4445,4450,4450,4440,2202
|
|
20240213,134700,146356185,4450,4450,4450,4450,0
|
|
20240213,134600,146356185,4450,4450,4450,4450,0
|
|
20240213,134500,146356185,4450,4450,4450,4450,0
|
|
20240213,134400,146356185,4450,4455,4455,4450,893
|
|
20240213,134300,142381870,4455,4455,4455,4455,207
|
|
20240213,134200,141459685,4460,4460,4460,4460,0
|
|
20240213,134100,141459685,4460,4460,4460,4460,0
|
|
20240213,134000,141459685,4460,4460,4460,4460,0
|
|
20240213,133900,141459685,4460,4460,4460,4460,0
|
|
20240213,133800,141459685,4460,4460,4460,4460,0
|
|
20240213,133700,141459685,4460,4460,4460,4460,0
|
|
20240213,133600,141459685,4460,4460,4460,4460,0
|
|
20240213,133500,141459685,4460,4460,4460,4460,0
|
|
20240213,133400,141459685,4460,4460,4460,4460,0
|
|
20240213,133300,141459685,4460,4460,4460,4460,0
|
|
20240213,133200,141459685,4460,4460,4460,4460,0
|
|
20240213,133100,141459685,4460,4460,4460,4460,2
|
|
20240213,133000,141450765,4460,4460,4460,4460,100
|
|
20240213,132900,141004765,4450,4450,4450,4450,0
|
|
20240213,132800,141004765,4450,4450,4450,4450,0
|
|
20240213,132700,141004765,4450,4450,4450,4450,2
|
|
20240213,132600,140995865,4455,4455,4455,4455,0
|
|
20240213,132500,140995865,4455,4455,4455,4455,1
|
|
20240213,132400,140991410,4455,4450,4455,4450,1265
|
|
20240213,132300,135356070,4450,4450,4450,4450,50
|
|
20240213,132200,135133570,4450,4450,4450,4450,0
|
|
20240213,132100,135133570,4450,4450,4450,4450,3
|
|
20240213,132000,135120220,4450,4445,4450,4445,858
|
|
20240213,131900,131303900,4450,4445,4450,4445,11
|
|
20240213,131800,131255000,4445,4445,4445,4445,10
|
|
20240213,131700,131210550,4445,4450,4450,4445,266
|
|
20240213,131600,130028150,4445,4445,4445,4445,3
|
|
20240213,131500,130014815,4450,4445,4450,4445,13
|
|
20240213,131400,129956980,4445,4435,4445,4435,86
|
|
20240213,131300,129574730,4435,4435,4435,4435,2
|
|
20240213,131200,129565860,4440,4440,4440,4435,59
|
|
20240213,131100,129303905,4435,4435,4435,4435,1
|
|
20240213,131000,129299470,4435,4435,4435,4435,0
|
|
20240213,130900,129299470,4435,4435,4435,4435,1
|
|
20240213,130800,129295035,4435,4435,4435,4435,0
|
|
20240213,130700,129295035,4435,4435,4435,4435,10
|
|
20240213,130600,129250685,4420,4420,4420,4420,229
|
|
20240213,130500,128238505,4420,4420,4420,4420,0
|
|
20240213,130400,128238505,4420,4415,4420,4415,11
|
|
20240213,130300,128189890,4415,4415,4415,4415,60
|
|
20240213,130200,127924990,4415,4435,4435,4415,1818
|
|
20240213,130100,119891315,4430,4430,4430,4430,184
|
|
20240213,130000,119076195,4430,4430,4430,4430,0
|
|
20240213,125900,119076195,4430,4430,4430,4430,100
|
|
20240213,125800,118633195,4430,4430,4430,4430,20
|
|
20240213,125700,118544595,4430,4430,4430,4430,0
|
|
20240213,125600,118544595,4430,4430,4430,4430,0
|
|
20240213,125500,118544595,4430,4430,4430,4430,0
|
|
20240213,125400,118544595,4430,4430,4430,4430,0
|
|
20240213,125300,118544595,4430,4430,4430,4430,0
|
|
20240213,125200,118544595,4430,4430,4430,4430,0
|
|
20240213,125100,118544595,4430,4430,4430,4430,0
|
|
20240213,125000,118544595,4430,4430,4430,4430,0
|
|
20240213,124900,118544595,4430,4430,4430,4430,0
|
|
20240213,124800,118544595,4430,4430,4430,4430,0
|
|
20240213,124700,118544595,4430,4430,4430,4430,0
|
|
20240213,124600,118544595,4430,4430,4430,4430,0
|
|
20240213,124500,118544595,4430,4430,4430,4430,5
|
|
20240213,124400,118522445,4430,4430,4430,4430,0
|
|
20240213,124300,118522445,4430,4430,4430,4430,0
|
|
20240213,124200,118522445,4430,4430,4430,4430,0
|
|
20240213,124100,118522445,4430,4430,4430,4430,0
|
|
20240213,124000,118522445,4430,4430,4430,4430,0
|
|
20240213,123900,118522445,4430,4430,4430,4430,0
|
|
20240213,123800,118522445,4430,4430,4430,4430,3
|
|
20240213,123700,118509155,4430,4430,4430,4430,0
|
|
20240213,123600,118509155,4430,4430,4430,4430,5
|
|
20240213,123500,118487005,4430,4430,4430,4430,22
|
|
20240213,123400,118389545,4430,4430,4430,4430,0
|
|
20240213,123300,118389545,4430,4430,4430,4430,0
|
|
20240213,123200,118389545,4430,4430,4430,4430,0
|
|
20240213,123100,118389545,4430,4430,4430,4430,5
|
|
20240213,123000,118367395,4430,4430,4430,4430,0
|
|
20240213,122900,118367395,4430,4430,4430,4430,0
|
|
20240213,122800,118367395,4430,4430,4430,4430,0
|
|
20240213,122700,118367395,4430,4430,4430,4430,20
|
|
20240213,122600,118278795,4430,4430,4430,4430,30
|
|
20240213,122500,118145895,4430,4430,4430,4430,0
|
|
20240213,122400,118145895,4430,4430,4430,4430,0
|
|
20240213,122300,118145895,4430,4430,4430,4430,0
|
|
20240213,122200,118145895,4430,4430,4430,4430,0
|
|
20240213,122100,118145895,4430,4430,4430,4430,0
|
|
20240213,122000,118145895,4430,4425,4430,4425,176
|
|
20240213,121900,117367065,4420,4420,4420,4420,0
|
|
20240213,121800,117367065,4420,4420,4420,4420,0
|
|
20240213,121700,117367065,4420,4420,4420,4420,0
|
|
20240213,121600,117367065,4420,4420,4420,4420,0
|
|
20240213,121500,117367065,4420,4420,4420,4420,0
|
|
20240213,121400,117367065,4420,4420,4420,4420,0
|
|
20240213,121300,117367065,4420,4420,4420,4420,11
|
|
20240213,121200,117318445,4420,4420,4420,4420,132
|
|
20240213,121100,116735005,4420,4425,4425,4420,162
|
|
20240213,121000,116018955,4425,4425,4425,4425,4
|
|
20240213,120900,116001255,4425,4425,4425,4425,7
|
|
20240213,120800,115970280,4425,4425,4425,4425,5
|
|
20240213,120700,115948155,4425,4425,4425,4425,15
|
|
20240213,120600,115881780,4425,4425,4425,4425,10
|
|
20240213,120500,115837530,4425,4425,4425,4425,39
|
|
20240213,120400,115664955,4430,4430,4430,4430,0
|
|
20240213,120300,115664955,4430,4430,4430,4430,50
|
|
20240213,120200,115443455,4430,4430,4430,4430,0
|
|
20240213,120100,115443455,4430,4430,4430,4430,0
|
|
20240213,120000,115443455,4430,4430,4430,4430,220
|
|
20240213,115900,114468855,4430,4430,4430,4430,0
|
|
20240213,115800,114468855,4430,4430,4430,4430,0
|
|
20240213,115700,114468855,4430,4430,4430,4430,0
|
|
20240213,115600,114468855,4430,4430,4430,4430,0
|
|
20240213,115500,114468855,4430,4430,4430,4430,0
|
|
20240213,115400,114468855,4430,4430,4430,4430,0
|
|
20240213,115300,114468855,4430,4430,4430,4430,13
|
|
20240213,115200,114411265,4425,4425,4425,4425,0
|
|
20240213,115100,114411265,4425,4425,4425,4425,44
|
|
20240213,115000,114216565,4430,4430,4430,4430,3
|
|
20240213,114900,114203275,4430,4430,4430,4430,0
|
|
20240213,114800,114203275,4430,4430,4430,4430,10
|
|
20240213,114700,114158975,4430,4430,4430,4430,627
|
|
20240213,114600,111381365,4425,4425,4425,4425,0
|
|
20240213,114500,111381365,4425,4425,4425,4425,0
|
|
20240213,114400,111381365,4425,4425,4425,4425,5
|
|
20240213,114300,111359240,4425,4420,4425,4420,8730
|
|
20240213,114200,72729845,4415,4415,4415,4415,0
|
|
20240213,114100,72729845,4415,4415,4415,4415,0
|
|
20240213,114000,72729845,4415,4415,4415,4415,0
|
|
20240213,113900,72729845,4415,4415,4415,4415,0
|
|
20240213,113800,72729845,4415,4415,4415,4415,30
|
|
20240213,113700,72597395,4415,4420,4420,4415,66
|
|
20240213,113600,72305790,4425,4425,4425,4420,340
|
|
20240213,113500,70801340,4420,4420,4420,4420,10
|
|
20240213,113400,70757140,4430,4430,4430,4430,0
|
|
20240213,113300,70757140,4430,4430,4430,4430,0
|
|
20240213,113200,70757140,4430,4430,4430,4430,0
|
|
20240213,113100,70757140,4430,4430,4430,4430,0
|
|
20240213,113000,70757140,4430,4430,4430,4430,0
|
|
20240213,112900,70757140,4430,4430,4430,4430,1
|
|
20240213,112800,70752710,4430,4430,4430,4430,0
|
|
20240213,112700,70752710,4430,4430,4430,4430,0
|
|
20240213,112600,70752710,4430,4430,4430,4430,0
|
|
20240213,112500,70752710,4430,4430,4430,4430,0
|
|
20240213,112400,70752710,4430,4430,4430,4430,0
|
|
20240213,112300,70752710,4430,4430,4430,4430,0
|
|
20240213,112200,70752710,4430,4425,4430,4425,12
|
|
20240213,112100,70699590,4425,4425,4425,4425,0
|
|
20240213,112000,70699590,4425,4425,4425,4425,0
|
|
20240213,111900,70699590,4425,4430,4430,4425,192
|
|
20240213,111800,69849975,4430,4430,4430,4430,10
|
|
20240213,111700,69805675,4425,4430,4430,4425,23
|
|
20240213,111600,69703800,4435,4440,4440,4435,18
|
|
20240213,111500,69623955,4440,4440,4440,4440,1
|
|
20240213,111400,69619515,4440,4440,4440,4440,0
|
|
20240213,111300,69619515,4440,4440,4440,4440,0
|
|
20240213,111200,69619515,4440,4445,4445,4440,6
|
|
20240213,111100,69592850,4440,4440,4440,4440,5
|
|
20240213,111000,69570650,4445,4445,4445,4445,0
|
|
20240213,110900,69570650,4445,4445,4445,4445,0
|
|
20240213,110800,69570650,4445,4445,4445,4445,5
|
|
20240213,110700,69548425,4440,4440,4440,4440,0
|
|
20240213,110600,69548425,4440,4440,4440,4440,53
|
|
20240213,110500,69313105,4440,4440,4440,4440,0
|
|
20240213,110400,69313105,4440,4440,4440,4440,0
|
|
20240213,110300,69313105,4440,4430,4440,4430,256
|
|
20240213,110200,68177875,4425,4425,4425,4425,26
|
|
20240213,110100,68062825,4420,4420,4420,4420,0
|
|
20240213,110000,68062825,4420,4420,4420,4420,0
|
|
20240213,105900,68062825,4420,4420,4420,4420,0
|
|
20240213,105800,68062825,4420,4420,4420,4420,0
|
|
20240213,105700,68062825,4420,4420,4420,4420,0
|
|
20240213,105600,68062825,4420,4440,4440,4420,1701
|
|
20240213,105500,60529270,4445,4445,4445,4445,0
|
|
20240213,105400,60529270,4445,4440,4445,4440,28
|
|
20240213,105300,60404895,4440,4430,4440,4430,11
|
|
20240213,105200,60356115,4430,4440,4440,4430,57
|
|
20240213,105100,60103535,4445,4445,4445,4445,3
|
|
20240213,105000,60090200,4440,4440,4445,4440,121
|
|
20240213,104900,59552580,4440,4440,4440,4440,0
|
|
20240213,104800,59552580,4440,4440,4440,4440,0
|
|
20240213,104700,59552580,4440,4440,4440,4440,0
|
|
20240213,104600,59552580,4440,4440,4440,4440,0
|
|
20240213,104500,59552580,4440,4440,4440,4435,119
|
|
20240213,104400,59024720,4440,4440,4440,4440,0
|
|
20240213,104300,59024720,4440,4440,4440,4440,0
|
|
20240213,104200,59024720,4440,4440,4440,4440,5
|
|
20240213,104100,59002520,4445,4445,4445,4445,2
|
|
20240213,104000,58993630,4445,4435,4445,4435,12
|
|
20240213,103900,58940360,4435,4435,4435,4435,102
|
|
20240213,103800,58487990,4435,4435,4435,4435,0
|
|
20240213,103700,58487990,4435,4435,4435,4435,5
|
|
20240213,103600,58465815,4425,4425,4425,4425,4
|
|
20240213,103500,58448115,4435,4435,4435,4435,0
|
|
20240213,103400,58448115,4435,4435,4435,4435,0
|
|
20240213,103300,58448115,4435,4435,4435,4435,0
|
|
20240213,103200,58448115,4435,4435,4435,4435,0
|
|
20240213,103100,58448115,4435,4435,4435,4435,10
|
|
20240213,103000,58403765,4435,4435,4435,4435,19
|
|
20240213,102900,58319500,4445,4440,4445,4430,161
|
|
20240213,102800,57606075,4450,4450,4450,4450,0
|
|
20240213,102700,57606075,4450,4450,4450,4450,25
|
|
20240213,102600,57494825,4450,4450,4450,4450,10
|
|
20240213,102500,57450325,4445,4445,4445,4445,6
|
|
20240213,102400,57423655,4450,4450,4450,4450,0
|
|
20240213,102300,57423655,4450,4450,4450,4450,0
|
|
20240213,102200,57423655,4450,4445,4450,4445,10
|
|
20240213,102100,57379180,4445,4445,4445,4445,0
|
|
20240213,102000,57379180,4445,4445,4445,4445,0
|
|
20240213,101900,57379180,4445,4445,4445,4445,0
|
|
20240213,101800,57379180,4445,4445,4445,4445,0
|
|
20240213,101700,57379180,4445,4445,4445,4445,0
|
|
20240213,101600,57379180,4445,4450,4450,4445,6
|
|
20240213,101500,57352505,4455,4455,4455,4455,0
|
|
20240213,101400,57352505,4455,4455,4455,4455,0
|
|
20240213,101300,57352505,4455,4455,4455,4455,0
|
|
20240213,101200,57352505,4455,4455,4455,4455,0
|
|
20240213,101100,57352505,4455,4455,4455,4455,0
|
|
20240213,101000,57352505,4455,4455,4455,4455,0
|
|
20240213,100900,57352505,4455,4455,4455,4455,4
|
|
20240213,100800,57334685,4455,4455,4455,4455,0
|
|
20240213,100700,57334685,4455,4455,4455,4455,2
|
|
20240213,100600,57325775,4445,4440,4445,4440,237
|
|
20240213,100500,56272315,4445,4435,4445,4435,202
|
|
20240213,100400,55376430,4435,4435,4435,4435,0
|
|
20240213,100300,55376430,4435,4435,4435,4435,4
|
|
20240213,100200,55358690,4440,4440,4440,4440,0
|
|
20240213,100100,55358690,4440,4450,4450,4440,362
|
|
20240213,100000,53751340,4460,4460,4460,4460,0
|
|
20240213,095900,53751340,4460,4460,4460,4460,6
|
|
20240213,095800,53724580,4460,4460,4460,4460,11
|
|
20240213,095700,53675520,4460,4460,4460,4460,0
|
|
20240213,095600,53675520,4460,4460,4460,4460,0
|
|
20240213,095500,53675520,4460,4460,4460,4460,0
|
|
20240213,095400,53675520,4460,4460,4460,4460,11
|
|
20240213,095300,53626460,4460,4460,4460,4460,17
|
|
20240213,095200,53550640,4465,4465,4465,4465,0
|
|
20240213,095100,53550640,4465,4465,4465,4465,0
|
|
20240213,095000,53550640,4465,4465,4465,4465,133
|
|
20240213,094900,52956795,4465,4465,4465,4465,3
|
|
20240213,094800,52943400,4460,4445,4465,4445,1017
|
|
20240213,094700,48411365,4445,4445,4445,4445,2
|
|
20240213,094600,48402475,4445,4445,4445,4445,17
|
|
20240213,094500,48326910,4440,4440,4440,4440,0
|
|
20240213,094400,48326910,4440,4440,4440,4440,1
|
|
20240213,094300,48322470,4440,4450,4450,4440,8
|
|
20240213,094200,48286900,4450,4440,4450,4440,11
|
|
20240213,094100,48237960,4440,4440,4440,4440,0
|
|
20240213,094000,48237960,4440,4440,4440,4440,1
|
|
20240213,093900,48233520,4435,4415,4435,4415,454
|
|
20240213,093800,46228600,4415,4415,4415,4415,0
|
|
20240213,093700,46228600,4415,4420,4420,4415,100
|
|
20240213,093600,45786965,4425,4425,4425,4425,0
|
|
20240213,093500,45786965,4425,4440,4440,4425,333
|
|
20240213,093400,44312700,4430,4430,4430,4430,1
|
|
20240213,093300,44308270,4435,4435,4435,4435,10
|
|
20240213,093200,44263920,4440,4440,4440,4440,10
|
|
20240213,093100,44219520,4440,4440,4440,4440,0
|
|
20240213,093000,44219520,4440,4440,4440,4440,0
|
|
20240213,092900,44219520,4440,4440,4440,4440,737
|
|
20240213,092800,40947240,4455,4455,4455,4455,0
|
|
20240213,092700,40947240,4455,4440,4455,4440,10
|
|
20240213,092600,40902735,4425,4425,4425,4425,0
|
|
20240213,092500,40902735,4425,4425,4425,4425,23
|
|
20240213,092400,40800960,4425,4425,4435,4425,333
|
|
20240213,092300,39327235,4425,4425,4425,4425,7
|
|
20240213,092200,39296260,4425,4425,4425,4425,0
|
|
20240213,092100,39296260,4425,4415,4425,4415,11
|
|
20240213,092000,39247645,4450,4410,4450,4400,1634
|
|
20240213,091900,32038540,4425,4440,4440,4410,1224
|
|
20240213,091800,26613520,4440,4440,4440,4440,1
|
|
20240213,091700,26609080,4445,4445,4445,4445,50
|
|
20240213,091600,26386830,4440,4440,4440,4440,0
|
|
20240213,091500,26386830,4440,4440,4440,4440,2
|
|
20240213,091400,26377950,4455,4455,4455,4455,0
|
|
20240213,091300,26377950,4455,4455,4455,4455,0
|
|
20240213,091200,26377950,4455,4455,4455,4455,74
|
|
20240213,091100,26048280,4435,4445,4445,4435,1622
|
|
20240213,091000,18854680,4455,4440,4455,4440,1175
|
|
20240213,090900,13634155,4435,4435,4435,4435,20
|
|
20240213,090800,13545455,4425,4425,4425,4425,1
|
|
20240213,090700,13541030,4400,4410,4410,4400,50
|
|
20240213,090600,13320825,4440,4440,4440,4440,0
|
|
20240213,090500,13320825,4440,4440,4440,4440,0
|
|
20240213,090400,13320825,4440,4440,4440,4440,0
|
|
20240213,090300,13320825,4440,4415,4440,4405,4
|
|
20240213,090200,13303160,4400,4400,4400,4400,0
|
|
20240213,090100,13303160,4400,4440,4440,4400,1201
|
|
20240213,090000,8018100,4425,4425,4425,4425,1812
|