599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185600,989540240,4030,4030,4030,4030,3454
|
|
20240213,185500,989540240,4030,4030,4030,4030,0
|
|
20240213,185400,989540240,4030,4030,4030,4030,0
|
|
20240213,185300,989540240,4030,4030,4030,4030,0
|
|
20240213,185200,989540240,4030,4030,4030,4030,0
|
|
20240213,185100,989540240,4030,4030,4030,4030,0
|
|
20240213,185000,989540240,4030,4030,4030,4030,0
|
|
20240213,184900,989540240,4030,4030,4030,4030,0
|
|
20240213,184800,989540240,4030,4030,4030,4030,0
|
|
20240213,184700,989540240,4030,4030,4030,4030,0
|
|
20240213,184600,989540240,4030,4030,4030,4030,0
|
|
20240213,184500,989540240,4030,4030,4030,4030,0
|
|
20240213,184400,989540240,4030,4030,4030,4030,0
|
|
20240213,184300,989540240,4030,4030,4030,4030,0
|
|
20240213,184200,989540240,4030,4030,4030,4030,0
|
|
20240213,184100,989540240,4030,4030,4030,4030,0
|
|
20240213,184000,989540240,4030,4030,4030,4030,0
|
|
20240213,183900,989540240,4030,4030,4030,4030,0
|
|
20240213,183800,989540240,4030,4030,4030,4030,0
|
|
20240213,183700,989540240,4030,4030,4030,4030,0
|
|
20240213,183600,989540240,4030,4030,4030,4030,0
|
|
20240213,183500,989540240,4030,4030,4030,4030,0
|
|
20240213,183400,989540240,4030,4030,4030,4030,0
|
|
20240213,183300,989540240,4030,4030,4030,4030,0
|
|
20240213,183200,989540240,4030,4030,4030,4030,0
|
|
20240213,183100,989540240,4030,4030,4030,4030,0
|
|
20240213,183000,989540240,4030,4030,4030,4030,0
|
|
20240213,182900,989540240,4030,4030,4030,4030,0
|
|
20240213,182800,989540240,4030,4030,4030,4030,0
|
|
20240213,182700,989540240,4030,4030,4030,4030,0
|
|
20240213,182600,989540240,4030,4030,4030,4030,3454
|
|
20240213,182500,989540240,4030,4030,4030,4030,0
|
|
20240213,182400,989540240,4030,4030,4030,4030,0
|
|
20240213,182300,989540240,4030,4030,4030,4030,0
|
|
20240213,182200,989540240,4030,4030,4030,4030,0
|
|
20240213,182100,989540240,4030,4030,4030,4030,0
|
|
20240213,182000,989540240,4030,4030,4030,4030,0
|
|
20240213,181900,989540240,4030,4030,4030,4030,0
|
|
20240213,181800,989540240,4030,4030,4030,4030,0
|
|
20240213,181700,989540240,4030,4030,4030,4030,0
|
|
20240213,181600,989540240,4030,4030,4030,4030,0
|
|
20240213,181500,989540240,4030,4030,4030,4030,0
|
|
20240213,181400,989540240,4030,4030,4030,4030,0
|
|
20240213,181300,989540240,4030,4030,4030,4030,0
|
|
20240213,181200,989540240,4030,4030,4030,4030,0
|
|
20240213,181100,989540240,4030,4030,4030,4030,0
|
|
20240213,181000,989540240,4030,4030,4030,4030,0
|
|
20240213,180900,989540240,4030,4030,4030,4030,0
|
|
20240213,180800,989540240,4030,4030,4030,4030,0
|
|
20240213,180700,989540240,4030,4030,4030,4030,0
|
|
20240213,180600,989540240,4030,4030,4030,4030,0
|
|
20240213,180500,989540240,4030,4030,4030,4030,0
|
|
20240213,180400,989540240,4030,4030,4030,4030,0
|
|
20240213,180300,989540240,4030,4030,4030,4030,0
|
|
20240213,180200,989540240,4030,4030,4030,4030,0
|
|
20240213,180100,989540240,4030,4030,4030,4030,0
|
|
20240213,180000,989540240,4030,4030,4030,4030,0
|
|
20240213,175900,989540240,4030,4030,4030,4030,0
|
|
20240213,175800,989540240,4030,4030,4030,4030,0
|
|
20240213,175700,989540240,4030,4030,4030,4030,0
|
|
20240213,175600,989540240,4030,4030,4030,4030,3454
|
|
20240213,175500,989540240,4030,4030,4030,4030,0
|
|
20240213,175400,989540240,4030,4030,4030,4030,0
|
|
20240213,175300,989540240,4030,4030,4030,4030,0
|
|
20240213,175200,989540240,4030,4030,4030,4030,0
|
|
20240213,175100,989540240,4030,4030,4030,4030,0
|
|
20240213,175000,989540240,4030,4030,4030,4030,0
|
|
20240213,174900,989540240,4030,4030,4030,4030,0
|
|
20240213,174800,989540240,4030,4030,4030,4030,0
|
|
20240213,174700,989540240,4030,4030,4030,4030,0
|
|
20240213,174600,989540240,4030,4030,4030,4030,0
|
|
20240213,174500,989540240,4030,4030,4030,4030,0
|
|
20240213,174400,989540240,4030,4030,4030,4030,0
|
|
20240213,174300,989540240,4030,4030,4030,4030,0
|
|
20240213,174200,989540240,4030,4030,4030,4030,0
|
|
20240213,174100,989540240,4030,4030,4030,4030,0
|
|
20240213,174000,989540240,4030,4030,4030,4030,0
|
|
20240213,173900,989540240,4030,4030,4030,4030,0
|
|
20240213,173800,989540240,4030,4030,4030,4030,0
|
|
20240213,173700,989540240,4030,4030,4030,4030,0
|
|
20240213,173600,989540240,4030,4030,4030,4030,0
|
|
20240213,173500,989540240,4030,4030,4030,4030,0
|
|
20240213,173400,989540240,4030,4030,4030,4030,0
|
|
20240213,173300,989540240,4030,4030,4030,4030,0
|
|
20240213,173200,989540240,4030,4030,4030,4030,0
|
|
20240213,173100,989540240,4030,4030,4030,4030,0
|
|
20240213,173000,989540240,4030,4030,4030,4030,0
|
|
20240213,172900,989540240,4030,4030,4030,4030,0
|
|
20240213,172800,989540240,4030,4030,4030,4030,0
|
|
20240213,172700,989540240,4030,4030,4030,4030,0
|
|
20240213,172600,989540240,4030,4030,4030,4030,3454
|
|
20240213,172500,989540240,4030,4030,4030,4030,0
|
|
20240213,172400,989540240,4030,4030,4030,4030,0
|
|
20240213,172300,989540240,4030,4030,4030,4030,0
|
|
20240213,172200,989540240,4030,4030,4030,4030,0
|
|
20240213,172100,989540240,4030,4030,4030,4030,0
|
|
20240213,172000,989540240,4030,4030,4030,4030,0
|
|
20240213,171900,989540240,4030,4030,4030,4030,0
|
|
20240213,171800,989540240,4030,4030,4030,4030,0
|
|
20240213,171700,989540240,4030,4030,4030,4030,0
|
|
20240213,171600,989540240,4030,4030,4030,4030,0
|
|
20240213,171500,989540240,4030,4030,4030,4030,0
|
|
20240213,171400,989540240,4030,4030,4030,4030,0
|
|
20240213,171300,989540240,4030,4030,4030,4030,0
|
|
20240213,171200,989540240,4030,4030,4030,4030,0
|
|
20240213,171100,989540240,4030,4030,4030,4030,0
|
|
20240213,171000,989540240,4030,4030,4030,4030,0
|
|
20240213,170900,989540240,4030,4030,4030,4030,0
|
|
20240213,170800,989540240,4030,4030,4030,4030,0
|
|
20240213,170700,989540240,4030,4030,4030,4030,0
|
|
20240213,170600,989540240,4030,4030,4030,4030,0
|
|
20240213,170500,989540240,4030,4030,4030,4030,0
|
|
20240213,170400,989540240,4030,4030,4030,4030,0
|
|
20240213,170300,989540240,4030,4030,4030,4030,0
|
|
20240213,170200,989540240,4030,4030,4030,4030,0
|
|
20240213,170100,989540240,4030,4030,4030,4030,0
|
|
20240213,170000,989540240,4030,4030,4030,4030,0
|
|
20240213,165900,989540240,4030,4030,4030,4030,0
|
|
20240213,165800,989540240,4030,4030,4030,4030,0
|
|
20240213,165700,989540240,4030,4030,4030,4030,0
|
|
20240213,165600,989540240,4030,4030,4030,4030,3454
|
|
20240213,165500,989540240,4030,4030,4030,4030,0
|
|
20240213,165400,989540240,4030,4030,4030,4030,0
|
|
20240213,165300,989540240,4030,4030,4030,4030,0
|
|
20240213,165200,989540240,4030,4030,4030,4030,0
|
|
20240213,165100,989540240,4030,4030,4030,4030,0
|
|
20240213,165000,989540240,4030,4030,4030,4030,0
|
|
20240213,164900,989540240,4030,4030,4030,4030,0
|
|
20240213,164800,989540240,4030,4030,4030,4030,0
|
|
20240213,164700,989540240,4030,4030,4030,4030,0
|
|
20240213,164600,989540240,4030,4030,4030,4030,0
|
|
20240213,164500,989540240,4030,4030,4030,4030,0
|
|
20240213,164400,989540240,4030,4030,4030,4030,0
|
|
20240213,164300,989540240,4030,4030,4030,4030,0
|
|
20240213,164200,989540240,4030,4030,4030,4030,0
|
|
20240213,164100,989540240,4030,4030,4030,4030,0
|
|
20240213,164000,989540240,4030,4030,4030,4030,0
|
|
20240213,163900,989540240,4030,4030,4030,4030,0
|
|
20240213,163800,989540240,4030,4030,4030,4030,0
|
|
20240213,163700,989540240,4030,4030,4030,4030,0
|
|
20240213,163600,989540240,4030,4030,4030,4030,0
|
|
20240213,163500,989540240,4030,4030,4030,4030,0
|
|
20240213,163400,989540240,4030,4030,4030,4030,0
|
|
20240213,163300,989540240,4030,4030,4030,4030,0
|
|
20240213,163200,989540240,4030,4030,4030,4030,0
|
|
20240213,163100,989540240,4030,4030,4030,4030,0
|
|
20240213,163000,989540240,4030,4030,4030,4030,0
|
|
20240213,162900,989540240,4030,4030,4030,4030,0
|
|
20240213,162800,989540240,4030,4030,4030,4030,0
|
|
20240213,162700,989540240,4030,4030,4030,4030,0
|
|
20240213,162600,989540240,4030,4030,4030,4030,3454
|
|
20240213,162500,989540240,4030,4030,4030,4030,0
|
|
20240213,162400,989540240,4030,4030,4030,4030,0
|
|
20240213,162300,989540240,4030,4030,4030,4030,0
|
|
20240213,162200,989540240,4030,4030,4030,4030,0
|
|
20240213,162100,989540240,4030,4030,4030,4030,0
|
|
20240213,162000,989540240,4030,4030,4030,4030,0
|
|
20240213,161900,989540240,4030,4030,4030,4030,0
|
|
20240213,161800,989540240,4030,4030,4030,4030,0
|
|
20240213,161700,989540240,4030,4030,4030,4030,0
|
|
20240213,161600,989540240,4030,4030,4030,4030,0
|
|
20240213,161500,989540240,4030,4030,4030,4030,0
|
|
20240213,161400,989540240,4030,4030,4030,4030,0
|
|
20240213,161300,989540240,4030,4030,4030,4030,0
|
|
20240213,161200,989540240,4030,4030,4030,4030,0
|
|
20240213,161100,989540240,4030,4030,4030,4030,0
|
|
20240213,161000,989540240,4030,4030,4030,4030,0
|
|
20240213,160900,989540240,4030,4030,4030,4030,0
|
|
20240213,160800,989540240,4030,4030,4030,4030,0
|
|
20240213,160700,989540240,4030,4030,4030,4030,0
|
|
20240213,160600,989540240,4030,4030,4030,4030,0
|
|
20240213,160500,989540240,4030,4030,4030,4030,0
|
|
20240213,160400,989540240,4030,4030,4030,4030,0
|
|
20240213,160300,989540240,4030,4030,4030,4030,0
|
|
20240213,160200,989540240,4030,4030,4030,4030,0
|
|
20240213,160100,989540240,4030,4030,4030,4030,0
|
|
20240213,160000,989540240,4030,4030,4030,4030,0
|
|
20240213,155900,989540240,4030,4030,4030,4030,0
|
|
20240213,155800,989540240,4030,4030,4030,4030,0
|
|
20240213,155700,989540240,4030,4030,4030,4030,0
|
|
20240213,155600,989540240,4030,4030,4030,4030,3454
|
|
20240213,155500,989540240,4030,4030,4030,4030,0
|
|
20240213,155400,989540240,4030,4030,4030,4030,0
|
|
20240213,155300,989540240,4030,4030,4030,4030,0
|
|
20240213,155200,989540240,4030,4030,4030,4030,0
|
|
20240213,155100,989540240,4030,4030,4030,4030,0
|
|
20240213,155000,989540240,4030,4030,4030,4030,0
|
|
20240213,154900,989540240,4030,4030,4030,4030,0
|
|
20240213,154800,989540240,4030,4030,4030,4030,0
|
|
20240213,154700,989540240,4030,4030,4030,4030,0
|
|
20240213,154600,989540240,4030,4030,4030,4030,0
|
|
20240213,154500,989540240,4030,4030,4030,4030,0
|
|
20240213,154400,989540240,4030,4030,4030,4030,0
|
|
20240213,154300,989540240,4030,4030,4030,4030,0
|
|
20240213,154200,989540240,4030,4030,4030,4030,0
|
|
20240213,154100,989540240,4030,4030,4030,4030,0
|
|
20240213,154000,989540240,4030,4030,4030,4030,0
|
|
20240213,153900,989540240,4030,4030,4030,4030,0
|
|
20240213,153800,989540240,4030,4030,4030,4030,0
|
|
20240213,153700,989540240,4030,4030,4030,4030,0
|
|
20240213,153600,989540240,4030,4030,4030,4030,0
|
|
20240213,153500,989540240,4030,4030,4030,4030,0
|
|
20240213,153400,989540240,4030,4030,4030,4030,0
|
|
20240213,153300,989540240,4030,4030,4030,4030,0
|
|
20240213,153200,989540240,4030,4030,4030,4030,0
|
|
20240213,153100,989540240,4030,4030,4030,4030,0
|
|
20240213,153000,989540240,4030,4030,4030,4030,3454
|
|
20240213,152900,975620620,4030,4030,4030,4030,0
|
|
20240213,152800,975620620,4030,4030,4030,4030,0
|
|
20240213,152700,975620620,4030,4030,4030,4030,0
|
|
20240213,152600,975620620,4030,4030,4030,4030,0
|
|
20240213,152500,975620620,4030,4030,4030,4030,0
|
|
20240213,152400,975620620,4030,4030,4030,4030,0
|
|
20240213,152300,975620620,4030,4030,4030,4030,0
|
|
20240213,152200,975620620,4030,4030,4030,4030,0
|
|
20240213,152100,975620620,4030,4030,4030,4030,0
|
|
20240213,152000,975620620,4030,4030,4030,4030,0
|
|
20240213,151900,975620620,4030,4025,4035,4025,72
|
|
20240213,151800,975330195,4025,4025,4035,4025,2283
|
|
20240213,151700,966141110,4025,4035,4035,4025,51
|
|
20240213,151600,965935825,4025,4035,4035,4025,80
|
|
20240213,151500,965613265,4025,4025,4025,4025,48
|
|
20240213,151400,965420065,4035,4030,4035,4030,29
|
|
20240213,151300,965303100,4035,4035,4035,4035,0
|
|
20240213,151200,965303100,4035,4025,4035,4025,4
|
|
20240213,151100,965286990,4025,4035,4035,4025,202
|
|
20240213,151000,964473525,4030,4030,4030,4030,0
|
|
20240213,150900,964473525,4030,4035,4035,4030,47
|
|
20240213,150800,964284105,4030,4030,4030,4030,250
|
|
20240213,150700,963276605,4030,4030,4030,4030,41
|
|
20240213,150600,963111375,4035,4035,4035,4035,0
|
|
20240213,150500,963111375,4035,4035,4035,4035,1
|
|
20240213,150400,963107340,4030,4025,4030,4025,227
|
|
20240213,150300,962192555,4035,4035,4035,4035,1100
|
|
20240213,150200,957754055,4030,4035,4035,4030,1316
|
|
20240213,150100,952450075,4030,4030,4030,4030,1541
|
|
20240213,150000,946239845,4035,4035,4035,4035,0
|
|
20240213,145900,946239845,4035,4035,4035,4035,0
|
|
20240213,145800,946239845,4035,4035,4035,4035,0
|
|
20240213,145700,946239845,4035,4035,4035,4035,30
|
|
20240213,145600,946118795,4035,4035,4035,4035,1
|
|
20240213,145500,946114760,4030,4035,4035,4030,101
|
|
20240213,145400,945707725,4030,4030,4030,4030,0
|
|
20240213,145300,945707725,4030,4030,4030,4030,0
|
|
20240213,145200,945707725,4030,4030,4030,4030,130
|
|
20240213,145100,945183825,4040,4040,4040,4040,10
|
|
20240213,145000,945143425,4040,4040,4040,4040,1
|
|
20240213,144900,945139385,4030,4030,4030,4030,24
|
|
20240213,144800,945042665,4030,4035,4035,4030,43
|
|
20240213,144700,944869255,4035,4035,4040,4035,36
|
|
20240213,144600,944723990,4035,4035,4035,4035,44
|
|
20240213,144500,944546450,4035,4040,4040,4035,203
|
|
20240213,144400,943726340,4040,4040,4040,4040,31
|
|
20240213,144300,943601100,4040,4040,4040,4040,4
|
|
20240213,144200,943584940,4045,4040,4045,4040,65
|
|
20240213,144100,943322335,4040,4040,4040,4040,5
|
|
20240213,144000,943302135,4040,4045,4045,4040,106
|
|
20240213,143900,942873890,4040,4040,4040,4040,79
|
|
20240213,143800,942554730,4040,4040,4040,4040,2
|
|
20240213,143700,942546650,4040,4040,4040,4040,4
|
|
20240213,143600,942530490,4045,4045,4045,4045,0
|
|
20240213,143500,942530490,4045,4045,4045,4045,0
|
|
20240213,143400,942530490,4045,4045,4045,4045,3
|
|
20240213,143300,942518355,4030,4030,4030,4030,0
|
|
20240213,143200,942518355,4030,4045,4050,4025,5517
|
|
20240213,143100,920271250,4045,4045,4045,4045,323
|
|
20240213,143000,918964715,4050,4050,4050,4050,0
|
|
20240213,142900,918964715,4050,4050,4050,4050,1
|
|
20240213,142800,918960665,4050,4050,4050,4050,282
|
|
20240213,142700,917818565,4050,4050,4050,4050,4818
|
|
20240213,142600,898305665,4050,4040,4050,4040,3558
|
|
20240213,142500,883917500,4045,4045,4045,4045,5
|
|
20240213,142400,883897275,4040,4040,4040,4040,705
|
|
20240213,142300,881049075,4040,4045,4045,4040,530
|
|
20240213,142200,878907725,4045,4040,4045,4040,1922
|
|
20240213,142100,871142840,4045,4045,4045,4045,5
|
|
20240213,142000,871122615,4045,4040,4045,4040,385
|
|
20240213,141900,869565590,4040,4040,4040,4040,0
|
|
20240213,141800,869565590,4040,4040,4040,4040,204
|
|
20240213,141700,868741430,4040,4040,4040,4040,0
|
|
20240213,141600,868741430,4040,4040,4040,4040,0
|
|
20240213,141500,868741430,4040,4040,4040,4040,0
|
|
20240213,141400,868741430,4040,4040,4040,4040,0
|
|
20240213,141300,868741430,4040,4040,4040,4040,0
|
|
20240213,141200,868741430,4040,4040,4040,4040,250
|
|
20240213,141100,867731430,4040,4040,4040,4040,0
|
|
20240213,141000,867731430,4040,4045,4045,4040,11
|
|
20240213,140900,867686985,4045,4045,4045,4045,15
|
|
20240213,140800,867626310,4045,4045,4045,4045,0
|
|
20240213,140700,867626310,4045,4045,4045,4045,0
|
|
20240213,140600,867626310,4045,4045,4045,4045,5
|
|
20240213,140500,867606085,4040,4040,4040,4040,100
|
|
20240213,140400,867202085,4040,4040,4040,4040,25
|
|
20240213,140300,867101085,4045,4040,4045,4040,31
|
|
20240213,140200,866975815,4045,4040,4045,4040,361
|
|
20240213,140100,865517235,4040,4040,4040,4040,0
|
|
20240213,140000,865517235,4040,4040,4040,4040,7
|
|
20240213,135900,865488955,4040,4040,4040,4040,100
|
|
20240213,135800,865084955,4040,4040,4040,4040,0
|
|
20240213,135700,865084955,4040,4040,4040,4040,50
|
|
20240213,135600,864882955,4040,4040,4040,4040,1
|
|
20240213,135500,864878915,4040,4040,4040,4040,100
|
|
20240213,135400,864474915,4040,4040,4040,4040,0
|
|
20240213,135300,864474915,4040,4040,4040,4040,0
|
|
20240213,135200,864474915,4040,4040,4040,4040,0
|
|
20240213,135100,864474915,4040,4040,4040,4040,0
|
|
20240213,135000,864474915,4040,4040,4040,4040,0
|
|
20240213,134900,864474915,4040,4040,4040,4040,25
|
|
20240213,134800,864373915,4035,4035,4035,4035,500
|
|
20240213,134700,862356415,4045,4045,4045,4045,0
|
|
20240213,134600,862356415,4045,4045,4045,4045,2
|
|
20240213,134500,862348325,4045,4045,4045,4045,0
|
|
20240213,134400,862348325,4045,4045,4045,4045,2
|
|
20240213,134300,862340235,4045,4045,4045,4045,10
|
|
20240213,134200,862299785,4035,4035,4035,4035,0
|
|
20240213,134100,862299785,4035,4035,4035,4035,1
|
|
20240213,134000,862295750,4035,4035,4035,4035,0
|
|
20240213,133900,862295750,4035,4035,4035,4035,90
|
|
20240213,133800,861932600,4030,4030,4030,4030,0
|
|
20240213,133700,861932600,4030,4045,4045,4030,510
|
|
20240213,133600,859875635,4030,4035,4035,4030,763
|
|
20240213,133500,856799495,4035,4040,4040,4035,527
|
|
20240213,133400,854670535,4030,4035,4035,4030,801
|
|
20240213,133300,851438505,4035,4035,4035,4035,80
|
|
20240213,133200,851115705,4030,4035,4035,4030,467
|
|
20240213,133100,849231600,4045,4045,4045,4045,0
|
|
20240213,133000,849231600,4045,4045,4045,4045,0
|
|
20240213,132900,849231600,4045,4035,4045,4035,726
|
|
20240213,132800,846301940,4035,4035,4035,4035,0
|
|
20240213,132700,846301940,4035,4035,4035,4035,300
|
|
20240213,132600,845091440,4045,4045,4045,4045,0
|
|
20240213,132500,845091440,4045,4045,4045,4045,68
|
|
20240213,132400,844816380,4045,4045,4045,4045,0
|
|
20240213,132300,844816380,4045,4045,4045,4045,0
|
|
20240213,132200,844816380,4045,4045,4045,4045,0
|
|
20240213,132100,844816380,4045,4045,4045,4045,0
|
|
20240213,132000,844816380,4045,4045,4045,4045,30
|
|
20240213,131900,844695030,4045,4045,4045,4035,1200
|
|
20240213,131800,839848060,4045,4050,4050,4045,510
|
|
20240213,131700,837785060,4050,4050,4050,4050,0
|
|
20240213,131600,837785060,4050,4050,4050,4050,80
|
|
20240213,131500,837461060,4045,4045,4045,4045,0
|
|
20240213,131400,837461060,4045,4040,4045,4040,2355
|
|
20240213,131300,827946835,4040,4035,4040,4035,721
|
|
20240213,131200,825034045,4035,4035,4035,4035,0
|
|
20240213,131100,825034045,4035,4035,4035,4035,0
|
|
20240213,131000,825034045,4035,4035,4035,4035,80
|
|
20240213,130900,824711245,4035,4035,4035,4035,65
|
|
20240213,130800,824448970,4040,4050,4050,4040,1051
|
|
20240213,130700,820202130,4050,4045,4050,4045,1199
|
|
20240213,130600,815347740,4040,4040,4040,4040,500
|
|
20240213,130500,813327740,4045,4045,4045,4045,301
|
|
20240213,130400,812110195,4050,4050,4050,4050,0
|
|
20240213,130300,812110195,4050,4050,4050,4050,1
|
|
20240213,130200,812106145,4050,4050,4050,4050,17
|
|
20240213,130100,812037295,4050,4050,4050,4050,390
|
|
20240213,130000,810457795,4050,4050,4050,4050,0
|
|
20240213,125900,810457795,4050,4050,4050,4050,0
|
|
20240213,125800,810457795,4050,4050,4050,4050,0
|
|
20240213,125700,810457795,4050,4050,4050,4050,500
|
|
20240213,125600,808432795,4050,4050,4050,4050,0
|
|
20240213,125500,808432795,4050,4050,4050,4050,10
|
|
20240213,125400,808392295,4045,4045,4045,4045,1130
|
|
20240213,125300,803821445,4035,4035,4035,4035,0
|
|
20240213,125200,803821445,4035,4035,4035,4035,159
|
|
20240213,125100,803179880,4045,4045,4045,4045,0
|
|
20240213,125000,803179880,4045,4045,4045,4045,8
|
|
20240213,124900,803147520,4045,4035,4045,4035,18
|
|
20240213,124800,803074820,4035,4035,4035,4035,50
|
|
20240213,124700,802873070,4035,4035,4035,4035,414
|
|
20240213,124600,801202580,4050,4050,4050,4050,0
|
|
20240213,124500,801202580,4050,4050,4050,4050,10
|
|
20240213,124400,801162080,4040,4040,4040,4040,1000
|
|
20240213,124300,797122080,4050,4050,4050,4050,0
|
|
20240213,124200,797122080,4050,4050,4050,4050,0
|
|
20240213,124100,797122080,4050,4050,4050,4050,1
|
|
20240213,124000,797118030,4040,4040,4040,4040,1
|
|
20240213,123900,797113990,4050,4045,4050,4045,943
|
|
20240213,123800,793295075,4045,4045,4045,4045,3
|
|
20240213,123700,793282940,4035,4035,4035,4035,0
|
|
20240213,123600,793282940,4035,4040,4040,4035,1110
|
|
20240213,123500,788800195,4050,4040,4050,4040,12
|
|
20240213,123400,788751695,4050,4050,4050,4050,0
|
|
20240213,123300,788751695,4050,4050,4050,4050,0
|
|
20240213,123200,788751695,4050,4050,4050,4050,829
|
|
20240213,123100,785394245,4055,4050,4055,4050,1898
|
|
20240213,123000,777699330,4050,4050,4050,4050,3
|
|
20240213,122900,777687180,4055,4055,4055,4055,2000
|
|
20240213,122800,769577180,4055,4055,4055,4055,126
|
|
20240213,122700,769066250,4055,4035,4055,4035,31766
|
|
20240213,122600,640547305,4035,4040,4040,4035,855
|
|
20240213,122500,637097320,4040,4040,4040,4040,5
|
|
20240213,122400,637077120,4035,4035,4035,4035,0
|
|
20240213,122300,637077120,4035,4035,4035,4035,0
|
|
20240213,122200,637077120,4035,4035,4035,4035,300
|
|
20240213,122100,635866620,4035,4035,4035,4035,400
|
|
20240213,122000,634252620,4035,4035,4035,4035,0
|
|
20240213,121900,634252620,4035,4035,4035,4035,55
|
|
20240213,121800,634030695,4040,4040,4040,4040,443
|
|
20240213,121700,632240975,4040,4045,4045,4040,60
|
|
20240213,121600,631998525,4045,4045,4045,4045,0
|
|
20240213,121500,631998525,4045,4045,4045,4045,34
|
|
20240213,121400,631860995,4040,4040,4040,4040,0
|
|
20240213,121300,631860995,4040,4045,4045,4040,50
|
|
20240213,121200,631658990,4045,4045,4045,4045,438
|
|
20240213,121100,629887280,4045,4045,4045,4045,19
|
|
20240213,121000,629810425,4050,4050,4050,4050,0
|
|
20240213,120900,629810425,4050,4050,4050,4050,0
|
|
20240213,120800,629810425,4050,4040,4050,4040,10303
|
|
20240213,120700,588132960,4040,4040,4040,4040,201
|
|
20240213,120600,587320920,4040,4040,4040,4040,0
|
|
20240213,120500,587320920,4040,4040,4040,4040,1860
|
|
20240213,120400,579806520,4040,4040,4040,4040,0
|
|
20240213,120300,579806520,4040,4040,4040,4040,22
|
|
20240213,120200,579717640,4045,4045,4045,4045,101
|
|
20240213,120100,579309095,4045,4045,4045,4045,2489
|
|
20240213,120000,569241090,4040,4040,4040,4040,33
|
|
20240213,115900,569107770,4040,4040,4040,4040,33
|
|
20240213,115800,568974450,4040,4035,4040,4035,4
|
|
20240213,115700,568958295,4035,4035,4035,4035,30
|
|
20240213,115600,568837245,4035,4035,4035,4035,30
|
|
20240213,115500,568716195,4045,4045,4045,4045,1
|
|
20240213,115400,568712150,4040,4040,4040,4040,4995
|
|
20240213,115300,548532350,4040,4040,4040,4040,0
|
|
20240213,115200,548532350,4040,4040,4040,4040,1
|
|
20240213,115100,548528310,4040,4040,4040,4040,0
|
|
20240213,115000,548528310,4040,4035,4040,4035,3789
|
|
20240213,114900,533235695,4035,4035,4035,4035,0
|
|
20240213,114800,533235695,4035,4040,4040,4035,254
|
|
20240213,114700,532210735,4035,4035,4035,4035,0
|
|
20240213,114600,532210735,4035,4035,4035,4035,0
|
|
20240213,114500,532210735,4035,4035,4035,4035,1
|
|
20240213,114400,532206700,4035,4035,4035,4035,0
|
|
20240213,114300,532206700,4035,4035,4035,4035,0
|
|
20240213,114200,532206700,4035,4035,4035,4035,62
|
|
20240213,114100,531956530,4035,4035,4035,4035,35
|
|
20240213,114000,531815305,4035,4040,4040,4035,106
|
|
20240213,113900,531387095,4040,4040,4040,4040,0
|
|
20240213,113800,531387095,4040,4040,4040,4040,168
|
|
20240213,113700,530708375,4035,4035,4035,4035,15
|
|
20240213,113600,530647850,4035,4035,4035,4035,279
|
|
20240213,113500,529522085,4035,4035,4035,4035,65
|
|
20240213,113400,529259810,4035,4035,4035,4035,0
|
|
20240213,113300,529259810,4035,4035,4035,4035,1
|
|
20240213,113200,529255775,4030,4030,4030,4030,4
|
|
20240213,113100,529239655,4035,4035,4035,4035,0
|
|
20240213,113000,529239655,4035,4035,4035,4035,5
|
|
20240213,112900,529219480,4035,4035,4035,4035,0
|
|
20240213,112800,529219480,4035,4035,4035,4035,0
|
|
20240213,112700,529219480,4035,4035,4035,4035,3
|
|
20240213,112600,529207375,4035,4040,4040,4035,1367
|
|
20240213,112500,523684725,4040,4040,4040,4040,6
|
|
20240213,112400,523660485,4040,4030,4040,4030,2512
|
|
20240213,112300,513516285,4030,4030,4030,4030,195
|
|
20240213,112200,512730435,4030,4030,4030,4030,30
|
|
20240213,112100,512609535,4030,4025,4030,4025,1419
|
|
20240213,112000,506892965,4030,4025,4030,4025,503
|
|
20240213,111900,504865880,4030,4030,4030,4030,39
|
|
20240213,111800,504708710,4025,4025,4025,4025,255
|
|
20240213,111700,503682335,4025,4030,4030,4025,187
|
|
20240213,111600,502929615,4025,4025,4025,4025,0
|
|
20240213,111500,502929615,4025,4030,4030,4025,8
|
|
20240213,111400,502897400,4030,4025,4030,4025,614
|
|
20240213,111300,500426035,4025,4025,4025,4025,13
|
|
20240213,111200,500373710,4020,4020,4020,4020,53
|
|
20240213,111100,500160650,4025,4025,4025,4025,0
|
|
20240213,111000,500160650,4025,4025,4025,4025,4
|
|
20240213,110900,500144550,4020,4020,4020,4020,0
|
|
20240213,110800,500144550,4020,4025,4025,4020,2606
|
|
20240213,110700,489659640,4025,4025,4030,4025,18
|
|
20240213,110600,489587185,4025,4025,4025,4025,35
|
|
20240213,110500,489446310,4025,4025,4025,4025,140
|
|
20240213,110400,488882810,4025,4025,4025,4025,0
|
|
20240213,110300,488882810,4025,4025,4025,4025,134
|
|
20240213,110200,488343460,4030,4030,4030,4030,1
|
|
20240213,110100,488339430,4030,4030,4030,4025,954
|
|
20240213,110000,484494815,4030,4030,4030,4030,0
|
|
20240213,105900,484494815,4030,4030,4030,4030,29
|
|
20240213,105800,484377945,4035,4035,4035,4035,1
|
|
20240213,105700,484373910,4025,4035,4035,4025,687
|
|
20240213,105600,481602725,4035,4030,4035,4030,788
|
|
20240213,105500,478427080,4030,4030,4030,4030,387
|
|
20240213,105400,476867470,4025,4025,4025,4025,1
|
|
20240213,105300,476863445,4025,4025,4025,4025,11
|
|
20240213,105200,476819170,4025,4025,4025,4025,340
|
|
20240213,105100,475450670,4030,4030,4030,4030,680
|
|
20240213,105000,472710270,4030,4030,4030,4025,810
|
|
20240213,104900,469448970,4030,4030,4030,4030,201
|
|
20240213,104800,468638940,4030,4030,4030,4030,3415
|
|
20240213,104700,454876490,4025,4025,4025,4025,453
|
|
20240213,104600,453053165,4025,4025,4025,4025,12
|
|
20240213,104500,453004865,4025,4025,4025,4025,942
|
|
20240213,104400,449213315,4025,4025,4025,4025,100
|
|
20240213,104300,448810815,4030,4025,4030,4025,305
|
|
20240213,104200,447583165,4025,4025,4025,4025,1351
|
|
20240213,104100,442145390,4025,4030,4030,4025,1322
|
|
20240213,104000,436822730,4025,4025,4025,4025,143
|
|
20240213,103900,436247155,4025,4025,4025,4025,0
|
|
20240213,103800,436247155,4025,4020,4025,4020,19
|
|
20240213,103700,436170685,4020,4020,4020,4015,1050
|
|
20240213,103600,431953870,4020,4020,4020,4020,110
|
|
20240213,103500,431511670,4020,4020,4020,4020,0
|
|
20240213,103400,431511670,4020,4025,4030,4020,826
|
|
20240213,103300,428188845,4020,4020,4020,4020,624
|
|
20240213,103200,425680365,4020,4020,4020,4020,0
|
|
20240213,103100,425680365,4020,4020,4020,4020,0
|
|
20240213,103000,425680365,4020,4020,4020,4020,2
|
|
20240213,102900,425672325,4020,4020,4020,4020,100
|
|
20240213,102800,425270325,4020,4020,4020,4020,20
|
|
20240213,102700,425189925,4020,4020,4020,4020,0
|
|
20240213,102600,425189925,4020,4020,4020,4020,96
|
|
20240213,102500,424804005,4025,4025,4025,4025,69
|
|
20240213,102400,424526280,4025,4025,4025,4025,1
|
|
20240213,102300,424522255,4030,4025,4030,4025,364
|
|
20240213,102200,423057150,4020,4035,4035,4020,1455
|
|
20240213,102100,417189750,4035,4040,4045,4035,1004
|
|
20240213,102000,413131580,4040,4035,4045,4035,1371
|
|
20240213,101900,407594180,4035,4025,4040,4025,16998
|
|
20240213,101800,339062290,4025,4010,4025,4010,7701
|
|
20240213,101700,308136545,4010,4010,4010,4005,11
|
|
20240213,101600,308092480,4010,4010,4010,4010,1
|
|
20240213,101500,308088470,4000,4005,4005,4000,1529
|
|
20240213,101400,301972400,4005,4005,4005,4005,30
|
|
20240213,101300,301852250,4005,4005,4010,4005,1059
|
|
20240213,101200,297610950,4005,4005,4005,4005,1
|
|
20240213,101100,297606945,4015,4015,4015,4015,0
|
|
20240213,101000,297606945,4015,4015,4015,4015,0
|
|
20240213,100900,297606945,4015,4015,4015,4015,1
|
|
20240213,100800,297602930,4015,4010,4015,4010,3725
|
|
20240213,100700,282665090,4010,4010,4010,4010,0
|
|
20240213,100600,282665090,4010,4010,4010,4010,123
|
|
20240213,100500,282171860,4010,4010,4010,4010,0
|
|
20240213,100400,282171860,4010,4010,4010,4010,0
|
|
20240213,100300,282171860,4010,4005,4010,4005,15
|
|
20240213,100200,282111780,4005,4010,4010,4005,2826
|
|
20240213,100100,270779895,4010,4015,4015,4010,251
|
|
20240213,100000,269773380,4015,4015,4015,4015,1
|
|
20240213,095900,269769365,4015,4015,4015,4015,0
|
|
20240213,095800,269769365,4015,4015,4015,4015,760
|
|
20240213,095700,266717965,4015,4015,4015,4015,30
|
|
20240213,095600,266597515,4010,4010,4015,4010,590
|
|
20240213,095500,264231610,4015,4015,4015,4015,0
|
|
20240213,095400,264231610,4015,4015,4015,4015,100
|
|
20240213,095300,263830110,4015,4015,4015,4005,1704
|
|
20240213,095200,257001015,4015,4015,4015,4015,0
|
|
20240213,095100,257001015,4015,4010,4015,4010,202
|
|
20240213,095000,256189990,4010,4015,4015,4010,336
|
|
20240213,094900,254841025,4015,4015,4015,4010,886
|
|
20240213,094800,251283985,4010,4010,4010,4010,10
|
|
20240213,094700,251243885,4015,4015,4020,4015,427
|
|
20240213,094600,249528980,4020,4015,4020,4015,1356
|
|
20240213,094500,244084630,4010,4010,4010,4010,0
|
|
20240213,094400,244084630,4010,4015,4015,4010,58
|
|
20240213,094300,243852025,4010,4010,4010,4010,1697
|
|
20240213,094200,237047055,4010,4010,4010,4010,1347
|
|
20240213,094100,231645585,4005,4000,4005,4000,797
|
|
20240213,094000,228453605,4005,4005,4005,4005,100
|
|
20240213,093900,228053105,4005,4000,4005,4000,21
|
|
20240213,093800,227969100,4005,4005,4005,4005,1
|
|
20240213,093700,227965095,4005,4005,4005,4005,46
|
|
20240213,093600,227780865,4000,4000,4000,4000,0
|
|
20240213,093500,227780865,4000,4000,4005,4000,469
|
|
20240213,093400,225903785,4000,4000,4000,4000,1
|
|
20240213,093300,225899785,3995,4005,4005,3995,33
|
|
20240213,093200,225767900,4005,4000,4005,4000,701
|
|
20240213,093100,222963895,4000,3995,4000,3995,1106
|
|
20240213,093000,218544895,4000,3995,4000,3995,3275
|
|
20240213,092900,205461235,4000,4000,4000,4000,252
|
|
20240213,092800,204453235,3995,4000,4000,3995,251
|
|
20240213,092700,203449240,4010,4010,4010,4000,1511
|
|
20240213,092600,197405220,4000,4000,4000,4000,0
|
|
20240213,092500,197405220,4000,4000,4000,4000,1008
|
|
20240213,092400,193373220,4000,4005,4005,4000,460
|
|
20240213,092300,191532570,4005,4005,4005,4005,10
|
|
20240213,092200,191492520,4005,4005,4010,4005,2760
|
|
20240213,092100,180438715,4005,4010,4010,4005,155
|
|
20240213,092000,179817470,4020,4020,4020,4020,3
|
|
20240213,091900,179805410,4020,4010,4020,4010,1260
|
|
20240213,091800,174742815,4025,4025,4025,4025,0
|
|
20240213,091700,174742815,4025,4020,4025,4010,3631
|
|
20240213,091600,160146865,4020,4025,4025,4020,511
|
|
20240213,091500,158092595,4025,4015,4030,4015,5053
|
|
20240213,091400,137774670,4015,4010,4015,4010,7363
|
|
20240213,091300,108235675,4010,4020,4020,4010,4951
|
|
20240213,091200,88381665,4020,4020,4020,4015,2298
|
|
20240213,091100,79149690,4020,4020,4020,4020,368
|
|
20240213,091000,77670330,4030,4010,4030,4010,1790
|
|
20240213,090900,70475660,4010,4010,4010,4010,212
|
|
20240213,090800,69625540,4010,4005,4010,4005,487
|
|
20240213,090700,67673435,4000,4000,4000,4000,4183
|
|
20240213,090600,50941435,4000,3995,4000,3990,1371
|
|
20240213,090500,45464280,3995,3980,3995,3980,372
|
|
20240213,090400,43982205,3980,3980,3980,3980,0
|
|
20240213,090300,43982205,3980,3985,3985,3980,1341
|
|
20240213,090200,38639760,3985,4000,4000,3985,1248
|
|
20240213,090100,33666330,3995,3990,3995,3990,1205
|
|
20240213,090000,28858370,3990,3990,3990,3980,7236
|