683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,202000,125184005,4430,4430,4430,4430,983
|
|
20240214,201900,125184005,4430,4430,4430,4430,0
|
|
20240214,201800,125184005,4430,4430,4430,4430,0
|
|
20240214,201700,125184005,4430,4430,4430,4430,0
|
|
20240214,201600,125184005,4430,4430,4430,4430,0
|
|
20240214,201500,125184005,4430,4430,4430,4430,0
|
|
20240214,201400,125184005,4430,4430,4430,4430,0
|
|
20240214,201300,125184005,4430,4430,4430,4430,0
|
|
20240214,201200,125184005,4430,4430,4430,4430,0
|
|
20240214,201100,125184005,4430,4430,4430,4430,0
|
|
20240214,201000,125184005,4430,4430,4430,4430,0
|
|
20240214,200900,125184005,4430,4430,4430,4430,0
|
|
20240214,200800,125184005,4430,4430,4430,4430,0
|
|
20240214,200700,125184005,4430,4430,4430,4430,0
|
|
20240214,200600,125184005,4430,4430,4430,4430,0
|
|
20240214,200500,125184005,4430,4430,4430,4430,0
|
|
20240214,200400,125184005,4430,4430,4430,4430,0
|
|
20240214,200300,125184005,4430,4430,4430,4430,0
|
|
20240214,200200,125184005,4430,4430,4430,4430,0
|
|
20240214,200100,125184005,4430,4430,4430,4430,0
|
|
20240214,200000,125184005,4430,4430,4430,4430,0
|
|
20240214,195900,125184005,4430,4430,4430,4430,0
|
|
20240214,195800,125184005,4430,4430,4430,4430,0
|
|
20240214,195700,125184005,4430,4430,4430,4430,0
|
|
20240214,195600,125184005,4430,4430,4430,4430,0
|
|
20240214,195500,125184005,4430,4430,4430,4430,0
|
|
20240214,195400,125184005,4430,4430,4430,4430,0
|
|
20240214,195300,125184005,4430,4430,4430,4430,0
|
|
20240214,195200,125184005,4430,4430,4430,4430,0
|
|
20240214,195100,125184005,4430,4430,4430,4430,0
|
|
20240214,195000,125184005,4430,4430,4430,4430,983
|
|
20240214,194900,125184005,4430,4430,4430,4430,0
|
|
20240214,194800,125184005,4430,4430,4430,4430,0
|
|
20240214,194700,125184005,4430,4430,4430,4430,0
|
|
20240214,194600,125184005,4430,4430,4430,4430,0
|
|
20240214,194500,125184005,4430,4430,4430,4430,0
|
|
20240214,194400,125184005,4430,4430,4430,4430,0
|
|
20240214,194300,125184005,4430,4430,4430,4430,0
|
|
20240214,194200,125184005,4430,4430,4430,4430,0
|
|
20240214,194100,125184005,4430,4430,4430,4430,0
|
|
20240214,194000,125184005,4430,4430,4430,4430,0
|
|
20240214,193900,125184005,4430,4430,4430,4430,0
|
|
20240214,193800,125184005,4430,4430,4430,4430,0
|
|
20240214,193700,125184005,4430,4430,4430,4430,0
|
|
20240214,193600,125184005,4430,4430,4430,4430,0
|
|
20240214,193500,125184005,4430,4430,4430,4430,0
|
|
20240214,193400,125184005,4430,4430,4430,4430,0
|
|
20240214,193300,125184005,4430,4430,4430,4430,0
|
|
20240214,193200,125184005,4430,4430,4430,4430,0
|
|
20240214,193100,125184005,4430,4430,4430,4430,0
|
|
20240214,193000,125184005,4430,4430,4430,4430,0
|
|
20240214,192900,125184005,4430,4430,4430,4430,0
|
|
20240214,192800,125184005,4430,4430,4430,4430,0
|
|
20240214,192700,125184005,4430,4430,4430,4430,0
|
|
20240214,192600,125184005,4430,4430,4430,4430,0
|
|
20240214,192500,125184005,4430,4430,4430,4430,0
|
|
20240214,192400,125184005,4430,4430,4430,4430,0
|
|
20240214,192300,125184005,4430,4430,4430,4430,0
|
|
20240214,192200,125184005,4430,4430,4430,4430,0
|
|
20240214,192100,125184005,4430,4430,4430,4430,0
|
|
20240214,192000,125184005,4430,4430,4430,4430,983
|
|
20240214,191900,125184005,4430,4430,4430,4430,0
|
|
20240214,191800,125184005,4430,4430,4430,4430,0
|
|
20240214,191700,125184005,4430,4430,4430,4430,0
|
|
20240214,191600,125184005,4430,4430,4430,4430,0
|
|
20240214,191500,125184005,4430,4430,4430,4430,0
|
|
20240214,191400,125184005,4430,4430,4430,4430,0
|
|
20240214,191300,125184005,4430,4430,4430,4430,0
|
|
20240214,191200,125184005,4430,4430,4430,4430,0
|
|
20240214,191100,125184005,4430,4430,4430,4430,0
|
|
20240214,191000,125184005,4430,4430,4430,4430,0
|
|
20240214,190900,125184005,4430,4430,4430,4430,0
|
|
20240214,190800,125184005,4430,4430,4430,4430,0
|
|
20240214,190700,125184005,4430,4430,4430,4430,0
|
|
20240214,190600,125184005,4430,4430,4430,4430,0
|
|
20240214,190500,125184005,4430,4430,4430,4430,0
|
|
20240214,190400,125184005,4430,4430,4430,4430,0
|
|
20240214,190300,125184005,4430,4430,4430,4430,0
|
|
20240214,190200,125184005,4430,4430,4430,4430,0
|
|
20240214,190100,125184005,4430,4430,4430,4430,0
|
|
20240214,190000,125184005,4430,4430,4430,4430,0
|
|
20240214,185900,125184005,4430,4430,4430,4430,0
|
|
20240214,185800,125184005,4430,4430,4430,4430,0
|
|
20240214,185700,125184005,4430,4430,4430,4430,0
|
|
20240214,185600,125184005,4430,4430,4430,4430,0
|
|
20240214,185500,125184005,4430,4430,4430,4430,0
|
|
20240214,185400,125184005,4430,4430,4430,4430,0
|
|
20240214,185300,125184005,4430,4430,4430,4430,0
|
|
20240214,185200,125184005,4430,4430,4430,4430,0
|
|
20240214,185100,125184005,4430,4430,4430,4430,0
|
|
20240214,185000,125184005,4430,4430,4430,4430,983
|
|
20240214,184900,125184005,4430,4430,4430,4430,0
|
|
20240214,184800,125184005,4430,4430,4430,4430,0
|
|
20240214,184700,125184005,4430,4430,4430,4430,0
|
|
20240214,184600,125184005,4430,4430,4430,4430,0
|
|
20240214,184500,125184005,4430,4430,4430,4430,0
|
|
20240214,184400,125184005,4430,4430,4430,4430,0
|
|
20240214,184300,125184005,4430,4430,4430,4430,0
|
|
20240214,184200,125184005,4430,4430,4430,4430,0
|
|
20240214,184100,125184005,4430,4430,4430,4430,0
|
|
20240214,184000,125184005,4430,4430,4430,4430,0
|
|
20240214,183900,125184005,4430,4430,4430,4430,0
|
|
20240214,183800,125184005,4430,4430,4430,4430,0
|
|
20240214,183700,125184005,4430,4430,4430,4430,0
|
|
20240214,183600,125184005,4430,4430,4430,4430,0
|
|
20240214,183500,125184005,4430,4430,4430,4430,0
|
|
20240214,183400,125184005,4430,4430,4430,4430,0
|
|
20240214,183300,125184005,4430,4430,4430,4430,0
|
|
20240214,183200,125184005,4430,4430,4430,4430,0
|
|
20240214,183100,125184005,4430,4430,4430,4430,0
|
|
20240214,183000,125184005,4430,4430,4430,4430,0
|
|
20240214,182900,125184005,4430,4430,4430,4430,0
|
|
20240214,182800,125184005,4430,4430,4430,4430,0
|
|
20240214,182700,125184005,4430,4430,4430,4430,0
|
|
20240214,182600,125184005,4430,4430,4430,4430,0
|
|
20240214,182500,125184005,4430,4430,4430,4430,0
|
|
20240214,182400,125184005,4430,4430,4430,4430,0
|
|
20240214,182300,125184005,4430,4430,4430,4430,0
|
|
20240214,182200,125184005,4430,4430,4430,4430,0
|
|
20240214,182100,125184005,4430,4430,4430,4430,0
|
|
20240214,182000,125184005,4430,4430,4430,4430,983
|
|
20240214,181900,125184005,4430,4430,4430,4430,0
|
|
20240214,181800,125184005,4430,4430,4430,4430,0
|
|
20240214,181700,125184005,4430,4430,4430,4430,0
|
|
20240214,181600,125184005,4430,4430,4430,4430,0
|
|
20240214,181500,125184005,4430,4430,4430,4430,0
|
|
20240214,181400,125184005,4430,4430,4430,4430,0
|
|
20240214,181300,125184005,4430,4430,4430,4430,0
|
|
20240214,181200,125184005,4430,4430,4430,4430,0
|
|
20240214,181100,125184005,4430,4430,4430,4430,0
|
|
20240214,181000,125184005,4430,4430,4430,4430,0
|
|
20240214,180900,125184005,4430,4430,4430,4430,0
|
|
20240214,180800,125184005,4430,4430,4430,4430,0
|
|
20240214,180700,125184005,4430,4430,4430,4430,0
|
|
20240214,180600,125184005,4430,4430,4430,4430,0
|
|
20240214,180500,125184005,4430,4430,4430,4430,0
|
|
20240214,180400,125184005,4430,4430,4430,4430,0
|
|
20240214,180300,125184005,4430,4430,4430,4430,0
|
|
20240214,180200,125184005,4430,4430,4430,4430,0
|
|
20240214,180100,125184005,4430,4430,4430,4430,0
|
|
20240214,180000,125184005,4430,4430,4430,4430,0
|
|
20240214,175900,125184005,4430,4430,4430,4430,0
|
|
20240214,175800,125184005,4430,4430,4430,4430,0
|
|
20240214,175700,125184005,4430,4430,4430,4430,0
|
|
20240214,175600,125184005,4430,4430,4430,4430,0
|
|
20240214,175500,125184005,4430,4430,4430,4430,0
|
|
20240214,175400,125184005,4430,4430,4430,4430,0
|
|
20240214,175300,125184005,4430,4430,4430,4430,0
|
|
20240214,175200,125184005,4430,4430,4430,4430,0
|
|
20240214,175100,125184005,4430,4430,4430,4430,0
|
|
20240214,175000,125184005,4430,4430,4430,4430,983
|
|
20240214,174900,125184005,4430,4430,4430,4430,0
|
|
20240214,174800,125184005,4430,4430,4430,4430,0
|
|
20240214,174700,125184005,4430,4430,4430,4430,0
|
|
20240214,174600,125184005,4430,4430,4430,4430,0
|
|
20240214,174500,125184005,4430,4430,4430,4430,0
|
|
20240214,174400,125184005,4430,4430,4430,4430,0
|
|
20240214,174300,125184005,4430,4430,4430,4430,0
|
|
20240214,174200,125184005,4430,4430,4430,4430,0
|
|
20240214,174100,125184005,4430,4430,4430,4430,0
|
|
20240214,174000,125184005,4430,4430,4430,4430,0
|
|
20240214,173900,125184005,4430,4430,4430,4430,0
|
|
20240214,173800,125184005,4430,4430,4430,4430,0
|
|
20240214,173700,125184005,4430,4430,4430,4430,0
|
|
20240214,173600,125184005,4430,4430,4430,4430,0
|
|
20240214,173500,125184005,4430,4430,4430,4430,0
|
|
20240214,173400,125184005,4430,4430,4430,4430,0
|
|
20240214,173300,125184005,4430,4430,4430,4430,0
|
|
20240214,173200,125184005,4430,4430,4430,4430,0
|
|
20240214,173100,125184005,4430,4430,4430,4430,0
|
|
20240214,173000,125184005,4430,4430,4430,4430,0
|
|
20240214,172900,125184005,4430,4430,4430,4430,0
|
|
20240214,172800,125184005,4430,4430,4430,4430,0
|
|
20240214,172700,125184005,4430,4430,4430,4430,0
|
|
20240214,172600,125184005,4430,4430,4430,4430,0
|
|
20240214,172500,125184005,4430,4430,4430,4430,0
|
|
20240214,172400,125184005,4430,4430,4430,4430,0
|
|
20240214,172300,125184005,4430,4430,4430,4430,0
|
|
20240214,172200,125184005,4430,4430,4430,4430,0
|
|
20240214,172100,125184005,4430,4430,4430,4430,0
|
|
20240214,172000,125184005,4430,4430,4430,4430,983
|
|
20240214,171900,125184005,4430,4430,4430,4430,0
|
|
20240214,171800,125184005,4430,4430,4430,4430,0
|
|
20240214,171700,125184005,4430,4430,4430,4430,0
|
|
20240214,171600,125184005,4430,4430,4430,4430,0
|
|
20240214,171500,125184005,4430,4430,4430,4430,0
|
|
20240214,171400,125184005,4430,4430,4430,4430,0
|
|
20240214,171300,125184005,4430,4430,4430,4430,0
|
|
20240214,171200,125184005,4430,4430,4430,4430,0
|
|
20240214,171100,125184005,4430,4430,4430,4430,0
|
|
20240214,171000,125184005,4430,4430,4430,4430,0
|
|
20240214,170900,125184005,4430,4430,4430,4430,0
|
|
20240214,170800,125184005,4430,4430,4430,4430,0
|
|
20240214,170700,125184005,4430,4430,4430,4430,0
|
|
20240214,170600,125184005,4430,4430,4430,4430,0
|
|
20240214,170500,125184005,4430,4430,4430,4430,0
|
|
20240214,170400,125184005,4430,4430,4430,4430,0
|
|
20240214,170300,125184005,4430,4430,4430,4430,0
|
|
20240214,170200,125184005,4430,4430,4430,4430,0
|
|
20240214,170100,125184005,4430,4430,4430,4430,0
|
|
20240214,170000,125184005,4430,4430,4430,4430,0
|
|
20240214,165900,125184005,4430,4430,4430,4430,0
|
|
20240214,165800,125184005,4430,4430,4430,4430,0
|
|
20240214,165700,125184005,4430,4430,4430,4430,0
|
|
20240214,165600,125184005,4430,4430,4430,4430,0
|
|
20240214,165500,125184005,4430,4430,4430,4430,0
|
|
20240214,165400,125184005,4430,4430,4430,4430,0
|
|
20240214,165300,125184005,4430,4430,4430,4430,0
|
|
20240214,165200,125184005,4430,4430,4430,4430,0
|
|
20240214,165100,125184005,4430,4430,4430,4430,0
|
|
20240214,165000,125184005,4430,4430,4430,4430,983
|
|
20240214,164900,125184005,4430,4430,4430,4430,0
|
|
20240214,164800,125184005,4430,4430,4430,4430,0
|
|
20240214,164700,125184005,4430,4430,4430,4430,0
|
|
20240214,164600,125184005,4430,4430,4430,4430,0
|
|
20240214,164500,125184005,4430,4430,4430,4430,0
|
|
20240214,164400,125184005,4430,4430,4430,4430,0
|
|
20240214,164300,125184005,4430,4430,4430,4430,0
|
|
20240214,164200,125184005,4430,4430,4430,4430,0
|
|
20240214,164100,125184005,4430,4430,4430,4430,0
|
|
20240214,164000,125184005,4430,4430,4430,4430,0
|
|
20240214,163900,125184005,4430,4430,4430,4430,0
|
|
20240214,163800,125184005,4430,4430,4430,4430,0
|
|
20240214,163700,125184005,4430,4430,4430,4430,0
|
|
20240214,163600,125184005,4430,4430,4430,4430,0
|
|
20240214,163500,125184005,4430,4430,4430,4430,0
|
|
20240214,163400,125184005,4430,4430,4430,4430,0
|
|
20240214,163300,125184005,4430,4430,4430,4430,0
|
|
20240214,163200,125184005,4430,4430,4430,4430,0
|
|
20240214,163100,125184005,4430,4430,4430,4430,0
|
|
20240214,163000,125184005,4430,4430,4430,4430,0
|
|
20240214,162900,125184005,4430,4430,4430,4430,0
|
|
20240214,162800,125184005,4430,4430,4430,4430,0
|
|
20240214,162700,125184005,4430,4430,4430,4430,0
|
|
20240214,162600,125184005,4430,4430,4430,4430,0
|
|
20240214,162500,125184005,4430,4430,4430,4430,0
|
|
20240214,162400,125184005,4430,4430,4430,4430,0
|
|
20240214,162300,125184005,4430,4430,4430,4430,0
|
|
20240214,162200,125184005,4430,4430,4430,4430,0
|
|
20240214,162100,125184005,4430,4430,4430,4430,0
|
|
20240214,162000,125184005,4430,4430,4430,4430,983
|
|
20240214,161900,125184005,4430,4430,4430,4430,0
|
|
20240214,161800,125184005,4430,4430,4430,4430,0
|
|
20240214,161700,125184005,4430,4430,4430,4430,0
|
|
20240214,161600,125184005,4430,4430,4430,4430,0
|
|
20240214,161500,125184005,4430,4430,4430,4430,0
|
|
20240214,161400,125184005,4430,4430,4430,4430,0
|
|
20240214,161300,125184005,4430,4430,4430,4430,0
|
|
20240214,161200,125184005,4430,4430,4430,4430,0
|
|
20240214,161100,125184005,4430,4430,4430,4430,0
|
|
20240214,161000,125184005,4430,4430,4430,4430,0
|
|
20240214,160900,125184005,4430,4430,4430,4430,0
|
|
20240214,160800,125184005,4430,4430,4430,4430,0
|
|
20240214,160700,125184005,4430,4430,4430,4430,0
|
|
20240214,160600,125184005,4430,4430,4430,4430,0
|
|
20240214,160500,125184005,4430,4430,4430,4430,0
|
|
20240214,160400,125184005,4430,4430,4430,4430,0
|
|
20240214,160300,125184005,4430,4430,4430,4430,0
|
|
20240214,160200,125184005,4430,4430,4430,4430,0
|
|
20240214,160100,125184005,4430,4430,4430,4430,0
|
|
20240214,160000,125184005,4430,4430,4430,4430,0
|
|
20240214,155900,125184005,4430,4430,4430,4430,0
|
|
20240214,155800,125184005,4430,4430,4430,4430,0
|
|
20240214,155700,125184005,4430,4430,4430,4430,0
|
|
20240214,155600,125184005,4430,4430,4430,4430,0
|
|
20240214,155500,125184005,4430,4430,4430,4430,0
|
|
20240214,155400,125184005,4430,4430,4430,4430,0
|
|
20240214,155300,125184005,4430,4430,4430,4430,0
|
|
20240214,155200,125184005,4430,4430,4430,4430,0
|
|
20240214,155100,125184005,4430,4430,4430,4430,0
|
|
20240214,155000,125184005,4430,4430,4430,4430,983
|
|
20240214,154900,125184005,4430,4430,4430,4430,0
|
|
20240214,154800,125184005,4430,4430,4430,4430,0
|
|
20240214,154700,125184005,4430,4430,4430,4430,0
|
|
20240214,154600,125184005,4430,4430,4430,4430,0
|
|
20240214,154500,125184005,4430,4430,4430,4430,0
|
|
20240214,154400,125184005,4430,4430,4430,4430,0
|
|
20240214,154300,125184005,4430,4430,4430,4430,0
|
|
20240214,154200,125184005,4430,4430,4430,4430,0
|
|
20240214,154100,125184005,4430,4430,4430,4430,0
|
|
20240214,154000,125184005,4430,4430,4430,4430,0
|
|
20240214,153900,125184005,4430,4430,4430,4430,0
|
|
20240214,153800,125184005,4430,4430,4430,4430,0
|
|
20240214,153700,125184005,4430,4430,4430,4430,0
|
|
20240214,153600,125184005,4430,4430,4430,4430,0
|
|
20240214,153500,125184005,4430,4430,4430,4430,0
|
|
20240214,153400,125184005,4430,4430,4430,4430,0
|
|
20240214,153300,125184005,4430,4430,4430,4430,0
|
|
20240214,153200,125184005,4430,4430,4430,4430,0
|
|
20240214,153100,125184005,4430,4430,4430,4430,0
|
|
20240214,153000,125184005,4430,4430,4430,4430,983
|
|
20240214,152900,120829315,4430,4430,4430,4430,0
|
|
20240214,152800,120829315,4430,4430,4430,4430,0
|
|
20240214,152700,120829315,4430,4430,4430,4430,0
|
|
20240214,152600,120829315,4430,4430,4430,4430,0
|
|
20240214,152500,120829315,4430,4430,4430,4430,0
|
|
20240214,152400,120829315,4430,4430,4430,4430,0
|
|
20240214,152300,120829315,4430,4430,4430,4430,0
|
|
20240214,152200,120829315,4430,4430,4430,4430,0
|
|
20240214,152100,120829315,4430,4430,4430,4430,0
|
|
20240214,152000,120829315,4430,4430,4430,4430,0
|
|
20240214,151900,120829315,4430,4430,4430,4410,12
|
|
20240214,151800,120776175,4430,4430,4430,4430,0
|
|
20240214,151700,120776175,4430,4430,4430,4430,0
|
|
20240214,151600,120776175,4430,4430,4430,4430,0
|
|
20240214,151500,120776175,4430,4430,4430,4430,0
|
|
20240214,151400,120776175,4430,4430,4430,4430,0
|
|
20240214,151300,120776175,4430,4430,4430,4430,0
|
|
20240214,151200,120776175,4430,4430,4430,4430,4
|
|
20240214,151100,120758455,4410,4420,4420,4410,191
|
|
20240214,151000,119915320,4425,4425,4425,4425,14
|
|
20240214,150900,119853370,4415,4415,4415,4415,300
|
|
20240214,150800,118528870,4415,4420,4420,4415,213
|
|
20240214,150700,117587640,4420,4420,4420,4420,50
|
|
20240214,150600,117366640,4430,4425,4430,4425,51
|
|
20240214,150500,117140715,4420,4420,4420,4420,23
|
|
20240214,150400,117039055,4415,4415,4415,4415,0
|
|
20240214,150300,117039055,4415,4415,4415,4415,0
|
|
20240214,150200,117039055,4415,4415,4415,4415,0
|
|
20240214,150100,117039055,4415,4415,4415,4415,50
|
|
20240214,150000,116818305,4415,4415,4415,4415,110
|
|
20240214,145900,116332655,4415,4420,4420,4415,31
|
|
20240214,145800,116195785,4415,4415,4415,4415,1
|
|
20240214,145700,116191370,4415,4415,4415,4415,0
|
|
20240214,145600,116191370,4415,4415,4415,4415,0
|
|
20240214,145500,116191370,4415,4420,4420,4415,103
|
|
20240214,145400,115736125,4420,4420,4420,4420,0
|
|
20240214,145300,115736125,4420,4420,4420,4420,0
|
|
20240214,145200,115736125,4420,4420,4420,4420,26
|
|
20240214,145100,115621205,4415,4415,4415,4415,0
|
|
20240214,145000,115621205,4415,4410,4415,4410,2
|
|
20240214,144900,115612380,4405,4405,4405,4405,0
|
|
20240214,144800,115612380,4405,4405,4405,4405,0
|
|
20240214,144700,115612380,4405,4405,4405,4405,0
|
|
20240214,144600,115612380,4405,4405,4405,4405,0
|
|
20240214,144500,115612380,4405,4405,4405,4405,50
|
|
20240214,144400,115392130,4405,4405,4405,4405,0
|
|
20240214,144300,115392130,4405,4405,4405,4405,0
|
|
20240214,144200,115392130,4405,4410,4410,4405,135
|
|
20240214,144100,114797290,4410,4415,4415,4410,105
|
|
20240214,144000,114333980,4420,4420,4420,4420,1
|
|
20240214,143900,114329560,4420,4420,4420,4420,0
|
|
20240214,143800,114329560,4420,4420,4420,4420,0
|
|
20240214,143700,114329560,4420,4420,4420,4420,10
|
|
20240214,143600,114285360,4420,4415,4420,4415,2
|
|
20240214,143500,114276525,4405,4415,4415,4405,1000
|
|
20240214,143400,109868890,4420,4420,4420,4420,0
|
|
20240214,143300,109868890,4420,4420,4420,4420,100
|
|
20240214,143200,109426890,4420,4420,4420,4420,278
|
|
20240214,143100,108198130,4420,4420,4420,4420,0
|
|
20240214,143000,108198130,4420,4420,4420,4420,0
|
|
20240214,142900,108198130,4420,4420,4420,4420,0
|
|
20240214,142800,108198130,4420,4420,4420,4420,0
|
|
20240214,142700,108198130,4420,4420,4420,4420,0
|
|
20240214,142600,108198130,4420,4420,4420,4420,0
|
|
20240214,142500,108198130,4420,4420,4420,4420,3
|
|
20240214,142400,108184870,4420,4420,4420,4420,80
|
|
20240214,142300,107831270,4420,4420,4420,4420,0
|
|
20240214,142200,107831270,4420,4420,4420,4420,0
|
|
20240214,142100,107831270,4420,4420,4420,4420,3
|
|
20240214,142000,107818010,4420,4420,4420,4420,0
|
|
20240214,141900,107818010,4420,4420,4420,4420,0
|
|
20240214,141800,107818010,4420,4420,4420,4420,0
|
|
20240214,141700,107818010,4420,4420,4420,4420,10
|
|
20240214,141600,107773810,4415,4415,4415,4415,0
|
|
20240214,141500,107773810,4415,4415,4415,4415,21
|
|
20240214,141400,107681095,4415,4415,4415,4415,0
|
|
20240214,141300,107681095,4415,4415,4415,4415,0
|
|
20240214,141200,107681095,4415,4415,4415,4415,0
|
|
20240214,141100,107681095,4415,4415,4415,4415,1
|
|
20240214,141000,107676680,4405,4405,4405,4405,0
|
|
20240214,140900,107676680,4405,4405,4405,4405,0
|
|
20240214,140800,107676680,4405,4405,4405,4405,50
|
|
20240214,140700,107456430,4405,4405,4405,4405,40
|
|
20240214,140600,107280230,4405,4405,4405,4405,0
|
|
20240214,140500,107280230,4405,4405,4405,4405,5
|
|
20240214,140400,107258205,4405,4415,4415,4405,866
|
|
20240214,140300,103442575,4420,4420,4420,4420,0
|
|
20240214,140200,103442575,4420,4420,4420,4420,5
|
|
20240214,140100,103420475,4420,4420,4420,4420,0
|
|
20240214,140000,103420475,4420,4420,4420,4420,0
|
|
20240214,135900,103420475,4420,4420,4420,4420,0
|
|
20240214,135800,103420475,4420,4420,4420,4420,0
|
|
20240214,135700,103420475,4420,4420,4420,4420,2
|
|
20240214,135600,103411635,4410,4410,4410,4410,0
|
|
20240214,135500,103411635,4410,4410,4410,4410,0
|
|
20240214,135400,103411635,4410,4410,4410,4410,10
|
|
20240214,135300,103367535,4410,4410,4410,4410,0
|
|
20240214,135200,103367535,4410,4410,4410,4410,296
|
|
20240214,135100,102062175,4410,4410,4410,4410,157
|
|
20240214,135000,101369805,4410,4410,4410,4410,0
|
|
20240214,134900,101369805,4410,4410,4410,4410,0
|
|
20240214,134800,101369805,4410,4410,4410,4410,0
|
|
20240214,134700,101369805,4410,4410,4410,4410,0
|
|
20240214,134600,101369805,4410,4410,4410,4410,0
|
|
20240214,134500,101369805,4410,4410,4410,4410,0
|
|
20240214,134400,101369805,4410,4410,4410,4410,201
|
|
20240214,134300,100483395,4415,4415,4415,4415,34
|
|
20240214,134200,100333285,4415,4415,4415,4415,0
|
|
20240214,134100,100333285,4415,4415,4415,4415,26
|
|
20240214,134000,100218495,4420,4420,4420,4420,0
|
|
20240214,133900,100218495,4420,4420,4420,4420,1
|
|
20240214,133800,100214075,4420,4420,4420,4420,407
|
|
20240214,133700,98415135,4430,4430,4430,4430,0
|
|
20240214,133600,98415135,4430,4430,4430,4430,60
|
|
20240214,133500,98149335,4430,4430,4430,4430,0
|
|
20240214,133400,98149335,4430,4430,4430,4430,0
|
|
20240214,133300,98149335,4430,4430,4430,4430,0
|
|
20240214,133200,98149335,4430,4430,4430,4430,0
|
|
20240214,133100,98149335,4430,4430,4430,4430,0
|
|
20240214,133000,98149335,4430,4425,4430,4425,60
|
|
20240214,132900,97883540,4430,4430,4430,4430,0
|
|
20240214,132800,97883540,4430,4430,4430,4430,0
|
|
20240214,132700,97883540,4430,4420,4430,4420,4
|
|
20240214,132600,97865845,4420,4420,4420,4420,15
|
|
20240214,132500,97799545,4420,4420,4420,4420,11
|
|
20240214,132400,97750925,4420,4420,4420,4420,0
|
|
20240214,132300,97750925,4420,4420,4420,4420,0
|
|
20240214,132200,97750925,4420,4420,4420,4420,15
|
|
20240214,132100,97684625,4430,4430,4430,4430,0
|
|
20240214,132000,97684625,4430,4430,4430,4430,0
|
|
20240214,131900,97684625,4430,4430,4430,4430,0
|
|
20240214,131800,97684625,4430,4430,4430,4430,5
|
|
20240214,131700,97662475,4420,4420,4420,4420,0
|
|
20240214,131600,97662475,4420,4420,4420,4420,0
|
|
20240214,131500,97662475,4420,4420,4420,4420,0
|
|
20240214,131400,97662475,4420,4420,4420,4420,0
|
|
20240214,131300,97662475,4420,4420,4420,4420,1
|
|
20240214,131200,97658055,4430,4430,4430,4430,0
|
|
20240214,131100,97658055,4430,4420,4430,4420,2
|
|
20240214,131000,97649205,4410,4420,4430,4410,502
|
|
20240214,130900,95435355,4415,4415,4415,4415,0
|
|
20240214,130800,95435355,4415,4415,4415,4415,0
|
|
20240214,130700,95435355,4415,4420,4420,4415,771
|
|
20240214,130600,92030365,4420,4420,4420,4420,100
|
|
20240214,130500,91588365,4425,4425,4425,4425,0
|
|
20240214,130400,91588365,4425,4425,4425,4425,180
|
|
20240214,130300,90791865,4420,4415,4420,4415,563
|
|
20240214,130200,88303410,4420,4420,4420,4420,0
|
|
20240214,130100,88303410,4420,4420,4420,4420,50
|
|
20240214,130000,88082410,4420,4420,4420,4420,0
|
|
20240214,125900,88082410,4420,4420,4420,4420,0
|
|
20240214,125800,88082410,4420,4420,4420,4420,0
|
|
20240214,125700,88082410,4420,4420,4420,4420,0
|
|
20240214,125600,88082410,4420,4420,4420,4420,10
|
|
20240214,125500,88038210,4420,4420,4420,4420,15
|
|
20240214,125400,87971910,4410,4410,4410,4410,0
|
|
20240214,125300,87971910,4410,4410,4410,4410,0
|
|
20240214,125200,87971910,4410,4410,4410,4410,0
|
|
20240214,125100,87971910,4410,4410,4410,4410,0
|
|
20240214,125000,87971910,4410,4410,4410,4410,41
|
|
20240214,124900,87791100,4410,4410,4410,4410,0
|
|
20240214,124800,87791100,4410,4410,4410,4410,0
|
|
20240214,124700,87791100,4410,4410,4410,4410,0
|
|
20240214,124600,87791100,4410,4410,4410,4410,0
|
|
20240214,124500,87791100,4410,4410,4410,4410,1
|
|
20240214,124400,87786690,4410,4410,4410,4410,0
|
|
20240214,124300,87786690,4410,4410,4410,4410,0
|
|
20240214,124200,87786690,4410,4410,4410,4410,0
|
|
20240214,124100,87786690,4410,4410,4410,4410,0
|
|
20240214,124000,87786690,4410,4410,4410,4410,2
|
|
20240214,123900,87777870,4410,4410,4410,4410,0
|
|
20240214,123800,87777870,4410,4410,4410,4410,0
|
|
20240214,123700,87777870,4410,4410,4410,4410,0
|
|
20240214,123600,87777870,4410,4410,4410,4410,0
|
|
20240214,123500,87777870,4410,4410,4410,4410,0
|
|
20240214,123400,87777870,4410,4410,4410,4410,0
|
|
20240214,123300,87777870,4410,4410,4410,4410,0
|
|
20240214,123200,87777870,4410,4410,4410,4410,0
|
|
20240214,123100,87777870,4410,4410,4410,4410,1
|
|
20240214,123000,87773460,4420,4420,4420,4420,0
|
|
20240214,122900,87773460,4420,4420,4420,4420,7
|
|
20240214,122800,87742520,4410,4410,4410,4410,2
|
|
20240214,122700,87733700,4420,4420,4420,4420,0
|
|
20240214,122600,87733700,4420,4420,4420,4420,0
|
|
20240214,122500,87733700,4420,4420,4420,4420,0
|
|
20240214,122400,87733700,4420,4420,4420,4420,18
|
|
20240214,122300,87654140,4420,4420,4420,4420,0
|
|
20240214,122200,87654140,4420,4420,4420,4420,0
|
|
20240214,122100,87654140,4420,4420,4420,4420,0
|
|
20240214,122000,87654140,4420,4420,4420,4420,0
|
|
20240214,121900,87654140,4420,4420,4420,4420,8
|
|
20240214,121800,87618780,4420,4420,4420,4420,0
|
|
20240214,121700,87618780,4420,4420,4420,4420,0
|
|
20240214,121600,87618780,4420,4420,4420,4420,0
|
|
20240214,121500,87618780,4420,4420,4420,4420,0
|
|
20240214,121400,87618780,4420,4420,4420,4420,0
|
|
20240214,121300,87618780,4420,4420,4420,4420,0
|
|
20240214,121200,87618780,4420,4420,4420,4420,0
|
|
20240214,121100,87618780,4420,4420,4420,4420,2
|
|
20240214,121000,87609940,4410,4410,4410,4410,0
|
|
20240214,120900,87609940,4410,4410,4410,4410,0
|
|
20240214,120800,87609940,4410,4410,4410,4410,269
|
|
20240214,120700,86423650,4410,4410,4410,4410,0
|
|
20240214,120600,86423650,4410,4410,4410,4410,0
|
|
20240214,120500,86423650,4410,4410,4410,4410,0
|
|
20240214,120400,86423650,4410,4410,4410,4410,0
|
|
20240214,120300,86423650,4410,4410,4410,4410,0
|
|
20240214,120200,86423650,4410,4410,4410,4410,0
|
|
20240214,120100,86423650,4410,4410,4410,4410,0
|
|
20240214,120000,86423650,4410,4410,4410,4410,213
|
|
20240214,115900,85484320,4410,4410,4410,4410,0
|
|
20240214,115800,85484320,4410,4410,4410,4410,0
|
|
20240214,115700,85484320,4410,4410,4410,4410,0
|
|
20240214,115600,85484320,4410,4410,4410,4410,0
|
|
20240214,115500,85484320,4410,4410,4410,4410,13
|
|
20240214,115400,85426990,4410,4410,4410,4410,0
|
|
20240214,115300,85426990,4410,4410,4410,4410,0
|
|
20240214,115200,85426990,4410,4410,4410,4410,0
|
|
20240214,115100,85426990,4410,4410,4410,4410,100
|
|
20240214,115000,84985990,4400,4400,4400,4400,0
|
|
20240214,114900,84985990,4400,4400,4400,4400,0
|
|
20240214,114800,84985990,4400,4400,4400,4400,0
|
|
20240214,114700,84985990,4400,4400,4400,4400,0
|
|
20240214,114600,84985990,4400,4400,4400,4400,75
|
|
20240214,114500,84655990,4400,4400,4400,4400,0
|
|
20240214,114400,84655990,4400,4400,4400,4400,0
|
|
20240214,114300,84655990,4400,4400,4400,4400,75
|
|
20240214,114200,84325990,4410,4410,4410,4410,0
|
|
20240214,114100,84325990,4410,4410,4410,4410,0
|
|
20240214,114000,84325990,4410,4410,4410,4410,5
|
|
20240214,113900,84303940,4405,4405,4405,4405,0
|
|
20240214,113800,84303940,4405,4405,4405,4405,0
|
|
20240214,113700,84303940,4405,4405,4405,4405,10
|
|
20240214,113600,84259890,4400,4400,4400,4400,0
|
|
20240214,113500,84259890,4400,4400,4400,4400,0
|
|
20240214,113400,84259890,4400,4400,4400,4400,0
|
|
20240214,113300,84259890,4400,4405,4405,4400,34
|
|
20240214,113200,84110265,4400,4400,4400,4400,0
|
|
20240214,113100,84110265,4400,4400,4400,4400,0
|
|
20240214,113000,84110265,4400,4400,4400,4400,0
|
|
20240214,112900,84110265,4400,4400,4400,4400,0
|
|
20240214,112800,84110265,4400,4400,4400,4400,0
|
|
20240214,112700,84110265,4400,4400,4400,4400,0
|
|
20240214,112600,84110265,4400,4400,4400,4400,0
|
|
20240214,112500,84110265,4400,4400,4400,4400,0
|
|
20240214,112400,84110265,4400,4400,4400,4400,0
|
|
20240214,112300,84110265,4400,4400,4400,4400,1
|
|
20240214,112200,84105865,4400,4405,4405,4400,109
|
|
20240214,112100,83626030,4420,4420,4420,4420,0
|
|
20240214,112000,83626030,4420,4420,4420,4420,0
|
|
20240214,111900,83626030,4420,4420,4420,4420,0
|
|
20240214,111800,83626030,4420,4420,4420,4420,0
|
|
20240214,111700,83626030,4420,4415,4420,4415,12
|
|
20240214,111600,83573000,4420,4420,4420,4420,0
|
|
20240214,111500,83573000,4420,4420,4420,4420,0
|
|
20240214,111400,83573000,4420,4420,4420,4420,0
|
|
20240214,111300,83573000,4420,4420,4420,4420,0
|
|
20240214,111200,83573000,4420,4420,4420,4420,0
|
|
20240214,111100,83573000,4420,4420,4420,4420,0
|
|
20240214,111000,83573000,4420,4420,4420,4420,0
|
|
20240214,110900,83573000,4420,4415,4420,4415,4
|
|
20240214,110800,83555330,4415,4415,4415,4415,0
|
|
20240214,110700,83555330,4415,4415,4415,4415,0
|
|
20240214,110600,83555330,4415,4415,4415,4415,0
|
|
20240214,110500,83555330,4415,4415,4415,4415,1
|
|
20240214,110400,83550915,4420,4415,4420,4415,2
|
|
20240214,110300,83542080,4410,4410,4410,4410,0
|
|
20240214,110200,83542080,4410,4410,4410,4410,237
|
|
20240214,110100,82496910,4405,4405,4405,4405,0
|
|
20240214,110000,82496910,4405,4405,4405,4405,399
|
|
20240214,105900,80739315,4400,4415,4415,4400,1666
|
|
20240214,105800,73402000,4420,4420,4420,4420,10
|
|
20240214,105700,73357800,4410,4410,4410,4410,0
|
|
20240214,105600,73357800,4410,4410,4410,4410,0
|
|
20240214,105500,73357800,4410,4410,4410,4410,0
|
|
20240214,105400,73357800,4410,4410,4410,4410,0
|
|
20240214,105300,73357800,4410,4410,4410,4410,0
|
|
20240214,105200,73357800,4410,4410,4410,4410,0
|
|
20240214,105100,73357800,4410,4415,4415,4410,20
|
|
20240214,105000,73269550,4420,4420,4420,4420,0
|
|
20240214,104900,73269550,4420,4420,4420,4420,0
|
|
20240214,104800,73269550,4420,4420,4420,4420,0
|
|
20240214,104700,73269550,4420,4420,4420,4420,0
|
|
20240214,104600,73269550,4420,4420,4420,4420,0
|
|
20240214,104500,73269550,4420,4420,4420,4420,0
|
|
20240214,104400,73269550,4420,4420,4420,4420,125
|
|
20240214,104300,72717050,4430,4430,4430,4430,0
|
|
20240214,104200,72717050,4430,4430,4430,4430,0
|
|
20240214,104100,72717050,4430,4430,4430,4430,0
|
|
20240214,104000,72717050,4430,4430,4430,4430,20
|
|
20240214,103900,72628450,4425,4425,4425,4425,343
|
|
20240214,103800,71110675,4420,4420,4420,4420,399
|
|
20240214,103700,69347095,4420,4415,4420,4415,301
|
|
20240214,103600,68018175,4410,4410,4410,4410,299
|
|
20240214,103500,66699585,4410,4410,4410,4410,1
|
|
20240214,103400,66695175,4405,4405,4405,4405,0
|
|
20240214,103300,66695175,4405,4405,4405,4405,0
|
|
20240214,103200,66695175,4405,4405,4405,4405,3
|
|
20240214,103100,66681960,4405,4405,4405,4405,16
|
|
20240214,103000,66611480,4405,4405,4405,4405,31
|
|
20240214,102900,66474925,4405,4405,4405,4405,0
|
|
20240214,102800,66474925,4405,4405,4405,4405,129
|
|
20240214,102700,65906680,4405,4405,4405,4405,5
|
|
20240214,102600,65884655,4405,4405,4405,4405,5
|
|
20240214,102500,65862630,4400,4400,4400,4400,52
|
|
20240214,102400,65633830,4400,4400,4405,4400,281
|
|
20240214,102300,64397190,4400,4405,4405,4390,1114
|
|
20240214,102200,59502970,4405,4405,4405,4405,332
|
|
20240214,102100,58040510,4405,4405,4405,4405,0
|
|
20240214,102000,58040510,4405,4405,4405,4405,0
|
|
20240214,101900,58040510,4405,4405,4405,4405,0
|
|
20240214,101800,58040510,4405,4405,4405,4405,20
|
|
20240214,101700,57952410,4400,4400,4400,4400,0
|
|
20240214,101600,57952410,4400,4400,4400,4400,0
|
|
20240214,101500,57952410,4400,4400,4400,4400,11
|
|
20240214,101400,57904010,4400,4400,4400,4400,0
|
|
20240214,101300,57904010,4400,4400,4400,4400,16
|
|
20240214,101200,57833610,4400,4400,4400,4400,10
|
|
20240214,101100,57789610,4400,4400,4400,4400,10
|
|
20240214,101000,57745610,4400,4400,4400,4400,0
|
|
20240214,100900,57745610,4400,4400,4400,4400,0
|
|
20240214,100800,57745610,4400,4400,4400,4400,0
|
|
20240214,100700,57745610,4400,4400,4400,4400,0
|
|
20240214,100600,57745610,4400,4405,4405,4400,71
|
|
20240214,100500,57433160,4405,4405,4405,4405,5
|
|
20240214,100400,57411135,4405,4405,4405,4405,0
|
|
20240214,100300,57411135,4405,4405,4405,4405,0
|
|
20240214,100200,57411135,4405,4405,4405,4405,1
|
|
20240214,100100,57406730,4405,4405,4405,4405,0
|
|
20240214,100000,57406730,4405,4405,4405,4405,0
|
|
20240214,095900,57406730,4405,4405,4405,4405,0
|
|
20240214,095800,57406730,4405,4405,4405,4405,3
|
|
20240214,095700,57393515,4400,4400,4400,4400,109
|
|
20240214,095600,56913915,4405,4405,4405,4405,3
|
|
20240214,095500,56900700,4405,4405,4405,4405,0
|
|
20240214,095400,56900700,4405,4405,4405,4405,0
|
|
20240214,095300,56900700,4405,4405,4405,4405,0
|
|
20240214,095200,56900700,4405,4405,4405,4405,40
|
|
20240214,095100,56724500,4405,4405,4405,4405,0
|
|
20240214,095000,56724500,4405,4405,4405,4405,0
|
|
20240214,094900,56724500,4405,4405,4405,4405,0
|
|
20240214,094800,56724500,4405,4405,4405,4405,0
|
|
20240214,094700,56724500,4405,4405,4405,4405,1
|
|
20240214,094600,56720095,4395,4400,4400,4395,174
|
|
20240214,094500,55954805,4400,4400,4400,4400,12
|
|
20240214,094400,55902005,4400,4400,4400,4400,16
|
|
20240214,094300,55831605,4400,4405,4405,4400,317
|
|
20240214,094200,54435300,4400,4395,4400,4395,128
|
|
20240214,094100,53872120,4395,4395,4395,4395,5
|
|
20240214,094000,53850145,4400,4395,4400,4395,102
|
|
20240214,093900,53401815,4380,4395,4395,4380,51
|
|
20240214,093800,53177970,4395,4395,4395,4390,26
|
|
20240214,093700,53063705,4380,4380,4380,4380,450
|
|
20240214,093600,51092705,4380,4380,4380,4380,0
|
|
20240214,093500,51092705,4380,4380,4380,4380,63
|
|
20240214,093400,50816765,4385,4385,4385,4385,0
|
|
20240214,093300,50816765,4385,4395,4395,4385,2
|
|
20240214,093200,50807985,4385,4385,4385,4385,6
|
|
20240214,093100,50781675,4385,4385,4385,4385,0
|
|
20240214,093000,50781675,4385,4385,4385,4380,514
|
|
20240214,092900,48528645,4385,4385,4385,4385,0
|
|
20240214,092800,48528645,4385,4385,4385,4385,472
|
|
20240214,092700,46458925,4400,4400,4400,4400,2
|
|
20240214,092600,46450125,4385,4385,4385,4385,160
|
|
20240214,092500,45748525,4400,4385,4400,4385,23
|
|
20240214,092400,45647450,4395,4395,4395,4395,11
|
|
20240214,092300,45599105,4395,4390,4400,4390,4
|
|
20240214,092200,45581525,4400,4375,4400,4375,2368
|
|
20240214,092100,35221465,4375,4385,4385,4375,168
|
|
20240214,092000,34486395,4415,4385,4420,4385,3
|
|
20240214,091900,34473175,4385,4400,4420,4375,2009
|
|
20240214,091800,25672340,4395,4415,4415,4385,708
|
|
20240214,091700,22565050,4435,4420,4435,4420,2
|
|
20240214,091600,22556195,4400,4400,4400,4400,0
|
|
20240214,091500,22556195,4400,4400,4400,4400,2
|
|
20240214,091400,22547395,4410,4415,4415,4400,272
|
|
20240214,091300,21349395,4440,4440,4440,4440,0
|
|
20240214,091200,21349395,4440,4440,4440,4440,0
|
|
20240214,091100,21349395,4440,4435,4445,4435,3
|
|
20240214,091000,21336075,4410,4410,4410,4410,10
|
|
20240214,090900,21291975,4410,4430,4430,4370,3894
|
|
20240214,090800,4210575,4435,4430,4435,4430,7
|
|
20240214,090700,4179560,4445,4445,4445,4445,0
|
|
20240214,090600,4179560,4445,4445,4445,4445,2
|
|
20240214,090500,4170670,4445,4440,4445,4440,2
|
|
20240214,090400,4161785,4445,4445,4445,4445,0
|
|
20240214,090300,4161785,4445,4445,4445,4445,1
|
|
20240214,090200,4157340,4400,4400,4400,4400,105
|
|
20240214,090100,3695340,4400,4400,4400,4400,0
|
|
20240214,090000,3695340,4400,4405,4405,4400,839
|