602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185900,710430600,4050,4050,4050,4050,1847
|
|
20240215,185800,710430600,4050,4050,4050,4050,0
|
|
20240215,185700,710430600,4050,4050,4050,4050,0
|
|
20240215,185600,710430600,4050,4050,4050,4050,0
|
|
20240215,185500,710430600,4050,4050,4050,4050,0
|
|
20240215,185400,710430600,4050,4050,4050,4050,0
|
|
20240215,185300,710430600,4050,4050,4050,4050,0
|
|
20240215,185200,710430600,4050,4050,4050,4050,0
|
|
20240215,185100,710430600,4050,4050,4050,4050,0
|
|
20240215,185000,710430600,4050,4050,4050,4050,0
|
|
20240215,184900,710430600,4050,4050,4050,4050,0
|
|
20240215,184800,710430600,4050,4050,4050,4050,0
|
|
20240215,184700,710430600,4050,4050,4050,4050,0
|
|
20240215,184600,710430600,4050,4050,4050,4050,0
|
|
20240215,184500,710430600,4050,4050,4050,4050,0
|
|
20240215,184400,710430600,4050,4050,4050,4050,0
|
|
20240215,184300,710430600,4050,4050,4050,4050,0
|
|
20240215,184200,710430600,4050,4050,4050,4050,0
|
|
20240215,184100,710430600,4050,4050,4050,4050,0
|
|
20240215,184000,710430600,4050,4050,4050,4050,0
|
|
20240215,183900,710430600,4050,4050,4050,4050,0
|
|
20240215,183800,710430600,4050,4050,4050,4050,0
|
|
20240215,183700,710430600,4050,4050,4050,4050,0
|
|
20240215,183600,710430600,4050,4050,4050,4050,0
|
|
20240215,183500,710430600,4050,4050,4050,4050,0
|
|
20240215,183400,710430600,4050,4050,4050,4050,0
|
|
20240215,183300,710430600,4050,4050,4050,4050,0
|
|
20240215,183200,710430600,4050,4050,4050,4050,0
|
|
20240215,183100,710430600,4050,4050,4050,4050,0
|
|
20240215,183000,710430600,4050,4050,4050,4050,0
|
|
20240215,182900,710430600,4050,4050,4050,4050,1847
|
|
20240215,182800,710430600,4050,4050,4050,4050,0
|
|
20240215,182700,710430600,4050,4050,4050,4050,0
|
|
20240215,182600,710430600,4050,4050,4050,4050,0
|
|
20240215,182500,710430600,4050,4050,4050,4050,0
|
|
20240215,182400,710430600,4050,4050,4050,4050,0
|
|
20240215,182300,710430600,4050,4050,4050,4050,0
|
|
20240215,182200,710430600,4050,4050,4050,4050,0
|
|
20240215,182100,710430600,4050,4050,4050,4050,0
|
|
20240215,182000,710430600,4050,4050,4050,4050,0
|
|
20240215,181900,710430600,4050,4050,4050,4050,0
|
|
20240215,181800,710430600,4050,4050,4050,4050,0
|
|
20240215,181700,710430600,4050,4050,4050,4050,0
|
|
20240215,181600,710430600,4050,4050,4050,4050,0
|
|
20240215,181500,710430600,4050,4050,4050,4050,0
|
|
20240215,181400,710430600,4050,4050,4050,4050,0
|
|
20240215,181300,710430600,4050,4050,4050,4050,0
|
|
20240215,181200,710430600,4050,4050,4050,4050,0
|
|
20240215,181100,710430600,4050,4050,4050,4050,0
|
|
20240215,181000,710430600,4050,4050,4050,4050,0
|
|
20240215,180900,710430600,4050,4050,4050,4050,0
|
|
20240215,180800,710430600,4050,4050,4050,4050,0
|
|
20240215,180700,710430600,4050,4050,4050,4050,0
|
|
20240215,180600,710430600,4050,4050,4050,4050,0
|
|
20240215,180500,710430600,4050,4050,4050,4050,0
|
|
20240215,180400,710430600,4050,4050,4050,4050,0
|
|
20240215,180300,710430600,4050,4050,4050,4050,0
|
|
20240215,180200,710430600,4050,4050,4050,4050,0
|
|
20240215,180100,710430600,4050,4050,4050,4050,0
|
|
20240215,180000,710430600,4050,4050,4050,4050,0
|
|
20240215,175900,710430600,4050,4050,4050,4050,1847
|
|
20240215,175800,710430600,4050,4050,4050,4050,0
|
|
20240215,175700,710430600,4050,4050,4050,4050,0
|
|
20240215,175600,710430600,4050,4050,4050,4050,0
|
|
20240215,175500,710430600,4050,4050,4050,4050,0
|
|
20240215,175400,710430600,4050,4050,4050,4050,0
|
|
20240215,175300,710430600,4050,4050,4050,4050,0
|
|
20240215,175200,710430600,4050,4050,4050,4050,0
|
|
20240215,175100,710430600,4050,4050,4050,4050,0
|
|
20240215,175000,710430600,4050,4050,4050,4050,0
|
|
20240215,174900,710430600,4050,4050,4050,4050,0
|
|
20240215,174800,710430600,4050,4050,4050,4050,0
|
|
20240215,174700,710430600,4050,4050,4050,4050,0
|
|
20240215,174600,710430600,4050,4050,4050,4050,0
|
|
20240215,174500,710430600,4050,4050,4050,4050,0
|
|
20240215,174400,710430600,4050,4050,4050,4050,0
|
|
20240215,174300,710430600,4050,4050,4050,4050,0
|
|
20240215,174200,710430600,4050,4050,4050,4050,0
|
|
20240215,174100,710430600,4050,4050,4050,4050,0
|
|
20240215,174000,710430600,4050,4050,4050,4050,0
|
|
20240215,173900,710430600,4050,4050,4050,4050,0
|
|
20240215,173800,710430600,4050,4050,4050,4050,0
|
|
20240215,173700,710430600,4050,4050,4050,4050,0
|
|
20240215,173600,710430600,4050,4050,4050,4050,0
|
|
20240215,173500,710430600,4050,4050,4050,4050,0
|
|
20240215,173400,710430600,4050,4050,4050,4050,0
|
|
20240215,173300,710430600,4050,4050,4050,4050,0
|
|
20240215,173200,710430600,4050,4050,4050,4050,0
|
|
20240215,173100,710430600,4050,4050,4050,4050,0
|
|
20240215,173000,710430600,4050,4050,4050,4050,0
|
|
20240215,172900,710430600,4050,4050,4050,4050,1847
|
|
20240215,172800,710430600,4050,4050,4050,4050,0
|
|
20240215,172700,710430600,4050,4050,4050,4050,0
|
|
20240215,172600,710430600,4050,4050,4050,4050,0
|
|
20240215,172500,710430600,4050,4050,4050,4050,0
|
|
20240215,172400,710430600,4050,4050,4050,4050,0
|
|
20240215,172300,710430600,4050,4050,4050,4050,0
|
|
20240215,172200,710430600,4050,4050,4050,4050,0
|
|
20240215,172100,710430600,4050,4050,4050,4050,0
|
|
20240215,172000,710430600,4050,4050,4050,4050,0
|
|
20240215,171900,710430600,4050,4050,4050,4050,0
|
|
20240215,171800,710430600,4050,4050,4050,4050,0
|
|
20240215,171700,710430600,4050,4050,4050,4050,0
|
|
20240215,171600,710430600,4050,4050,4050,4050,0
|
|
20240215,171500,710430600,4050,4050,4050,4050,0
|
|
20240215,171400,710430600,4050,4050,4050,4050,0
|
|
20240215,171300,710430600,4050,4050,4050,4050,0
|
|
20240215,171200,710430600,4050,4050,4050,4050,0
|
|
20240215,171100,710430600,4050,4050,4050,4050,0
|
|
20240215,171000,710430600,4050,4050,4050,4050,0
|
|
20240215,170900,710430600,4050,4050,4050,4050,0
|
|
20240215,170800,710430600,4050,4050,4050,4050,0
|
|
20240215,170700,710430600,4050,4050,4050,4050,0
|
|
20240215,170600,710430600,4050,4050,4050,4050,0
|
|
20240215,170500,710430600,4050,4050,4050,4050,0
|
|
20240215,170400,710430600,4050,4050,4050,4050,0
|
|
20240215,170300,710430600,4050,4050,4050,4050,0
|
|
20240215,170200,710430600,4050,4050,4050,4050,0
|
|
20240215,170100,710430600,4050,4050,4050,4050,0
|
|
20240215,170000,710430600,4050,4050,4050,4050,0
|
|
20240215,165900,710430600,4050,4050,4050,4050,1847
|
|
20240215,165800,710430600,4050,4050,4050,4050,0
|
|
20240215,165700,710430600,4050,4050,4050,4050,0
|
|
20240215,165600,710430600,4050,4050,4050,4050,0
|
|
20240215,165500,710430600,4050,4050,4050,4050,0
|
|
20240215,165400,710430600,4050,4050,4050,4050,0
|
|
20240215,165300,710430600,4050,4050,4050,4050,0
|
|
20240215,165200,710430600,4050,4050,4050,4050,0
|
|
20240215,165100,710430600,4050,4050,4050,4050,0
|
|
20240215,165000,710430600,4050,4050,4050,4050,0
|
|
20240215,164900,710430600,4050,4050,4050,4050,0
|
|
20240215,164800,710430600,4050,4050,4050,4050,0
|
|
20240215,164700,710430600,4050,4050,4050,4050,0
|
|
20240215,164600,710430600,4050,4050,4050,4050,0
|
|
20240215,164500,710430600,4050,4050,4050,4050,0
|
|
20240215,164400,710430600,4050,4050,4050,4050,0
|
|
20240215,164300,710430600,4050,4050,4050,4050,0
|
|
20240215,164200,710430600,4050,4050,4050,4050,0
|
|
20240215,164100,710430600,4050,4050,4050,4050,0
|
|
20240215,164000,710430600,4050,4050,4050,4050,0
|
|
20240215,163900,710430600,4050,4050,4050,4050,0
|
|
20240215,163800,710430600,4050,4050,4050,4050,0
|
|
20240215,163700,710430600,4050,4050,4050,4050,0
|
|
20240215,163600,710430600,4050,4050,4050,4050,0
|
|
20240215,163500,710430600,4050,4050,4050,4050,0
|
|
20240215,163400,710430600,4050,4050,4050,4050,0
|
|
20240215,163300,710430600,4050,4050,4050,4050,0
|
|
20240215,163200,710430600,4050,4050,4050,4050,0
|
|
20240215,163100,710430600,4050,4050,4050,4050,0
|
|
20240215,163000,710430600,4050,4050,4050,4050,0
|
|
20240215,162900,710430600,4050,4050,4050,4050,1847
|
|
20240215,162800,710430600,4050,4050,4050,4050,0
|
|
20240215,162700,710430600,4050,4050,4050,4050,0
|
|
20240215,162600,710430600,4050,4050,4050,4050,0
|
|
20240215,162500,710430600,4050,4050,4050,4050,0
|
|
20240215,162400,710430600,4050,4050,4050,4050,0
|
|
20240215,162300,710430600,4050,4050,4050,4050,0
|
|
20240215,162200,710430600,4050,4050,4050,4050,0
|
|
20240215,162100,710430600,4050,4050,4050,4050,0
|
|
20240215,162000,710430600,4050,4050,4050,4050,0
|
|
20240215,161900,710430600,4050,4050,4050,4050,0
|
|
20240215,161800,710430600,4050,4050,4050,4050,0
|
|
20240215,161700,710430600,4050,4050,4050,4050,0
|
|
20240215,161600,710430600,4050,4050,4050,4050,0
|
|
20240215,161500,710430600,4050,4050,4050,4050,0
|
|
20240215,161400,710430600,4050,4050,4050,4050,0
|
|
20240215,161300,710430600,4050,4050,4050,4050,0
|
|
20240215,161200,710430600,4050,4050,4050,4050,0
|
|
20240215,161100,710430600,4050,4050,4050,4050,0
|
|
20240215,161000,710430600,4050,4050,4050,4050,0
|
|
20240215,160900,710430600,4050,4050,4050,4050,0
|
|
20240215,160800,710430600,4050,4050,4050,4050,0
|
|
20240215,160700,710430600,4050,4050,4050,4050,0
|
|
20240215,160600,710430600,4050,4050,4050,4050,0
|
|
20240215,160500,710430600,4050,4050,4050,4050,0
|
|
20240215,160400,710430600,4050,4050,4050,4050,0
|
|
20240215,160300,710430600,4050,4050,4050,4050,0
|
|
20240215,160200,710430600,4050,4050,4050,4050,0
|
|
20240215,160100,710430600,4050,4050,4050,4050,0
|
|
20240215,160000,710430600,4050,4050,4050,4050,0
|
|
20240215,155900,710430600,4050,4050,4050,4050,1847
|
|
20240215,155800,710430600,4050,4050,4050,4050,0
|
|
20240215,155700,710430600,4050,4050,4050,4050,0
|
|
20240215,155600,710430600,4050,4050,4050,4050,0
|
|
20240215,155500,710430600,4050,4050,4050,4050,0
|
|
20240215,155400,710430600,4050,4050,4050,4050,0
|
|
20240215,155300,710430600,4050,4050,4050,4050,0
|
|
20240215,155200,710430600,4050,4050,4050,4050,0
|
|
20240215,155100,710430600,4050,4050,4050,4050,0
|
|
20240215,155000,710430600,4050,4050,4050,4050,0
|
|
20240215,154900,710430600,4050,4050,4050,4050,0
|
|
20240215,154800,710430600,4050,4050,4050,4050,0
|
|
20240215,154700,710430600,4050,4050,4050,4050,0
|
|
20240215,154600,710430600,4050,4050,4050,4050,0
|
|
20240215,154500,710430600,4050,4050,4050,4050,0
|
|
20240215,154400,710430600,4050,4050,4050,4050,0
|
|
20240215,154300,710430600,4050,4050,4050,4050,0
|
|
20240215,154200,710430600,4050,4050,4050,4050,0
|
|
20240215,154100,710430600,4050,4050,4050,4050,0
|
|
20240215,154000,710430600,4050,4050,4050,4050,0
|
|
20240215,153900,710430600,4050,4050,4050,4050,0
|
|
20240215,153800,710430600,4050,4050,4050,4050,0
|
|
20240215,153700,710430600,4050,4050,4050,4050,0
|
|
20240215,153600,710430600,4050,4050,4050,4050,0
|
|
20240215,153500,710430600,4050,4050,4050,4050,0
|
|
20240215,153400,710430600,4050,4050,4050,4050,0
|
|
20240215,153300,710430600,4050,4050,4050,4050,0
|
|
20240215,153200,710430600,4050,4050,4050,4050,0
|
|
20240215,153100,710430600,4050,4050,4050,4050,0
|
|
20240215,153000,710430600,4050,4050,4050,4050,1847
|
|
20240215,152900,702950250,4055,4055,4055,4055,0
|
|
20240215,152800,702950250,4055,4055,4055,4055,0
|
|
20240215,152700,702950250,4055,4055,4055,4055,0
|
|
20240215,152600,702950250,4055,4055,4055,4055,0
|
|
20240215,152500,702950250,4055,4055,4055,4055,0
|
|
20240215,152400,702950250,4055,4055,4055,4055,0
|
|
20240215,152300,702950250,4055,4055,4055,4055,0
|
|
20240215,152200,702950250,4055,4055,4055,4055,0
|
|
20240215,152100,702950250,4055,4055,4055,4055,0
|
|
20240215,152000,702950250,4055,4055,4055,4055,0
|
|
20240215,151900,702950250,4055,4055,4060,4050,125
|
|
20240215,151800,702443975,4050,4050,4050,4050,37
|
|
20240215,151700,702294125,4050,4050,4050,4050,0
|
|
20240215,151600,702294125,4050,4055,4055,4050,532
|
|
20240215,151500,700139520,4055,4050,4055,4050,313
|
|
20240215,151400,698871820,4050,4050,4050,4050,0
|
|
20240215,151300,698871820,4050,4050,4050,4050,1
|
|
20240215,151200,698867770,4050,4055,4055,4050,1411
|
|
20240215,151100,693153135,4055,4055,4055,4055,82
|
|
20240215,151000,692820625,4055,4060,4060,4055,260
|
|
20240215,150900,691765325,4060,4060,4060,4060,25
|
|
20240215,150800,691663825,4060,4060,4060,4060,50
|
|
20240215,150700,691460825,4060,4060,4060,4060,19
|
|
20240215,150600,691383685,4060,4060,4060,4060,53
|
|
20240215,150500,691168505,4050,4050,4050,4050,0
|
|
20240215,150400,691168505,4050,4050,4050,4050,16
|
|
20240215,150300,691103705,4060,4060,4060,4060,0
|
|
20240215,150200,691103705,4060,4055,4060,4050,583
|
|
20240215,150100,688740940,4060,4060,4060,4060,0
|
|
20240215,150000,688740940,4060,4060,4060,4060,0
|
|
20240215,145900,688740940,4060,4060,4060,4060,0
|
|
20240215,145800,688740940,4060,4060,4060,4060,600
|
|
20240215,145700,686304940,4060,4060,4060,4060,0
|
|
20240215,145600,686304940,4060,4060,4060,4060,300
|
|
20240215,145500,685086940,4050,4050,4050,4050,580
|
|
20240215,145400,682737940,4050,4050,4050,4050,40
|
|
20240215,145300,682575940,4050,4050,4050,4050,350
|
|
20240215,145200,681158440,4050,4050,4050,4050,100
|
|
20240215,145100,680753440,4060,4060,4060,4060,98
|
|
20240215,145000,680355560,4045,4045,4045,4045,1400
|
|
20240215,144900,674692560,4045,4045,4045,4045,4
|
|
20240215,144800,674676380,4045,4050,4050,4045,2000
|
|
20240215,144700,666584105,4060,4060,4060,4060,0
|
|
20240215,144600,666584105,4060,4060,4060,4060,1
|
|
20240215,144500,666580045,4050,4050,4050,4050,137
|
|
20240215,144400,666025195,4050,4050,4050,4050,427
|
|
20240215,144300,664295845,4055,4055,4055,4055,0
|
|
20240215,144200,664295845,4055,4060,4060,4055,602
|
|
20240215,144100,661854225,4060,4060,4060,4060,100
|
|
20240215,144000,661448225,4060,4060,4060,4060,0
|
|
20240215,143900,661448225,4060,4060,4060,4060,0
|
|
20240215,143800,661448225,4060,4060,4060,4060,1084
|
|
20240215,143700,657047185,4060,4065,4065,4060,1015
|
|
20240215,143600,652926210,4065,4065,4065,4065,0
|
|
20240215,143500,652926210,4065,4060,4065,4060,205
|
|
20240215,143400,652092910,4060,4060,4060,4060,101
|
|
20240215,143300,651682850,4060,4060,4060,4060,0
|
|
20240215,143200,651682850,4060,4060,4060,4060,3
|
|
20240215,143100,651670670,4060,4060,4060,4060,300
|
|
20240215,143000,650452670,4055,4055,4055,4055,529
|
|
20240215,142900,648307575,4045,4045,4045,4045,242
|
|
20240215,142800,647328685,4055,4045,4055,4045,499
|
|
20240215,142700,645309240,4045,4050,4050,4045,300
|
|
20240215,142600,644094635,4050,4050,4050,4050,80
|
|
20240215,142500,643770635,4045,4045,4045,4045,0
|
|
20240215,142400,643770635,4045,4045,4045,4045,0
|
|
20240215,142300,643770635,4045,4045,4045,4045,0
|
|
20240215,142200,643770635,4045,4045,4045,4045,80
|
|
20240215,142100,643447035,4045,4045,4045,4045,21
|
|
20240215,142000,643362090,4055,4050,4055,4045,711
|
|
20240215,141900,640483055,4050,4050,4050,4050,0
|
|
20240215,141800,640483055,4050,4050,4050,4050,0
|
|
20240215,141700,640483055,4050,4050,4050,4050,100
|
|
20240215,141600,640078055,4050,4050,4050,4050,0
|
|
20240215,141500,640078055,4050,4050,4050,4050,158
|
|
20240215,141400,639438155,4025,4040,4050,4025,30513
|
|
20240215,141300,516423790,4040,4045,4045,4040,5874
|
|
20240215,141200,492683625,4050,4050,4050,4050,0
|
|
20240215,141100,492683625,4050,4050,4050,4050,33
|
|
20240215,141000,492549975,4050,4045,4050,4040,2638
|
|
20240215,140900,481879880,4045,4045,4045,4045,50
|
|
20240215,140800,481677630,4045,4045,4045,4045,430
|
|
20240215,140700,479938280,4045,4045,4045,4045,100
|
|
20240215,140600,479533780,4045,4045,4045,4045,400
|
|
20240215,140500,477915780,4045,4045,4045,4045,0
|
|
20240215,140400,477915780,4045,4045,4045,4045,1
|
|
20240215,140300,477911735,4045,4045,4045,4045,0
|
|
20240215,140200,477911735,4045,4045,4045,4045,335
|
|
20240215,140100,476556660,4045,4045,4045,4045,0
|
|
20240215,140000,476556660,4045,4045,4045,4045,130
|
|
20240215,135900,476030810,4045,4055,4055,4045,9588
|
|
20240215,135800,437192700,4060,4060,4060,4060,0
|
|
20240215,135700,437192700,4060,4060,4060,4060,12
|
|
20240215,135600,437143980,4060,4060,4060,4060,142
|
|
20240215,135500,436567460,4055,4060,4060,4055,103
|
|
20240215,135400,436149780,4060,4060,4060,4060,16
|
|
20240215,135300,436084820,4060,4060,4060,4060,484
|
|
20240215,135200,434119780,4060,4060,4060,4060,750
|
|
20240215,135100,431074780,4055,4055,4055,4055,0
|
|
20240215,135000,431074780,4055,4055,4055,4055,0
|
|
20240215,134900,431074780,4055,4055,4055,4055,27
|
|
20240215,134800,430965295,4060,4070,4070,4055,5364
|
|
20240215,134700,409182605,4070,4070,4070,4070,0
|
|
20240215,134600,409182605,4070,4065,4070,4065,8
|
|
20240215,134500,409150050,4065,4065,4065,4065,0
|
|
20240215,134400,409150050,4065,4065,4070,4065,7
|
|
20240215,134300,409121575,4065,4065,4065,4065,2
|
|
20240215,134200,409113445,4065,4065,4065,4065,69
|
|
20240215,134100,408832960,4065,4065,4065,4065,1
|
|
20240215,134000,408828895,4065,4065,4065,4065,1
|
|
20240215,133900,408824830,4065,4065,4065,4065,1
|
|
20240215,133800,408820765,4060,4060,4060,4060,0
|
|
20240215,133700,408820765,4060,4060,4060,4060,0
|
|
20240215,133600,408820765,4060,4060,4060,4060,13
|
|
20240215,133500,408767985,4060,4065,4065,4060,351
|
|
20240215,133400,407341230,4065,4065,4065,4065,0
|
|
20240215,133300,407341230,4065,4065,4065,4065,0
|
|
20240215,133200,407341230,4065,4065,4065,4065,1
|
|
20240215,133100,407337165,4065,4065,4065,4065,3
|
|
20240215,133000,407324970,4065,4065,4065,4060,38
|
|
20240215,132900,407170505,4065,4070,4070,4065,46
|
|
20240215,132800,406983290,4070,4070,4070,4070,10
|
|
20240215,132700,406942590,4060,4060,4060,4060,0
|
|
20240215,132600,406942590,4060,4065,4065,4060,2115
|
|
20240215,132500,398345220,4065,4065,4065,4065,0
|
|
20240215,132400,398345220,4065,4065,4065,4065,0
|
|
20240215,132300,398345220,4065,4065,4065,4065,0
|
|
20240215,132200,398345220,4065,4065,4065,4065,1
|
|
20240215,132100,398341155,4065,4065,4065,4065,21
|
|
20240215,132000,398255790,4065,4065,4065,4065,17
|
|
20240215,131900,398186685,4065,4065,4065,4065,27
|
|
20240215,131800,398076930,4070,4065,4070,4065,442
|
|
20240215,131700,396280075,4070,4070,4070,4070,301
|
|
20240215,131600,395055005,4075,4075,4075,4075,0
|
|
20240215,131500,395055005,4075,4075,4075,4075,0
|
|
20240215,131400,395055005,4075,4075,4075,4060,52
|
|
20240215,131300,394843120,4075,4075,4075,4075,0
|
|
20240215,131200,394843120,4075,4075,4075,4075,0
|
|
20240215,131100,394843120,4075,4075,4075,4075,0
|
|
20240215,131000,394843120,4075,4075,4075,4075,0
|
|
20240215,130900,394843120,4075,4060,4075,4060,2373
|
|
20240215,130800,385178740,4075,4075,4075,4075,9
|
|
20240215,130700,385142065,4075,4060,4075,4060,201
|
|
20240215,130600,384325990,4060,4060,4060,4060,0
|
|
20240215,130500,384325990,4060,4060,4060,4060,199
|
|
20240215,130400,383518050,4060,4055,4060,4055,446
|
|
20240215,130300,381708290,4060,4060,4060,4060,1000
|
|
20240215,130200,377648290,4055,4055,4055,4055,2
|
|
20240215,130100,377640180,4055,4055,4055,4055,1153
|
|
20240215,130000,372964765,4055,4055,4055,4055,400
|
|
20240215,125900,371342765,4055,4055,4055,4055,100
|
|
20240215,125800,370937265,4055,4055,4055,4055,200
|
|
20240215,125700,370126265,4055,4055,4055,4055,10
|
|
20240215,125600,370085715,4055,4055,4055,4050,3167
|
|
20240215,125500,357244030,4060,4060,4060,4060,0
|
|
20240215,125400,357244030,4060,4060,4060,4055,1616
|
|
20240215,125300,350683515,4060,4060,4060,4060,565
|
|
20240215,125200,348389615,4060,4060,4060,4060,3
|
|
20240215,125100,348377435,4060,4060,4060,4060,0
|
|
20240215,125000,348377435,4060,4060,4060,4060,0
|
|
20240215,124900,348377435,4060,4060,4060,4060,9
|
|
20240215,124800,348340895,4060,4060,4060,4060,0
|
|
20240215,124700,348340895,4060,4060,4060,4060,161
|
|
20240215,124600,347687235,4060,4060,4060,4060,0
|
|
20240215,124500,347687235,4060,4060,4060,4060,88
|
|
20240215,124400,347329955,4065,4065,4065,4065,200
|
|
20240215,124300,346516955,4065,4065,4065,4065,373
|
|
20240215,124200,345000710,4070,4070,4070,4070,0
|
|
20240215,124100,345000710,4070,4070,4070,4070,5
|
|
20240215,124000,344980360,4075,4075,4075,4075,1
|
|
20240215,123900,344976285,4065,4065,4065,4065,302
|
|
20240215,123800,343748655,4065,4065,4065,4065,0
|
|
20240215,123700,343748655,4065,4075,4075,4065,524
|
|
20240215,123600,341618355,4070,4070,4070,4070,528
|
|
20240215,123500,339469395,4075,4075,4075,4075,0
|
|
20240215,123400,339469395,4075,4075,4075,4075,122
|
|
20240215,123300,338972245,4070,4070,4070,4070,243
|
|
20240215,123200,337983235,4070,4070,4070,4070,0
|
|
20240215,123100,337983235,4070,4075,4075,4070,4064
|
|
20240215,123000,321422815,4080,4080,4080,4080,0
|
|
20240215,122900,321422815,4080,4080,4080,4080,200
|
|
20240215,122800,320606815,4080,4080,4080,4080,4
|
|
20240215,122700,320590495,4080,4080,4080,4080,1
|
|
20240215,122600,320586415,4080,4080,4080,4080,0
|
|
20240215,122500,320586415,4080,4075,4080,4075,1137
|
|
20240215,122400,315952640,4075,4070,4075,4070,23
|
|
20240215,122300,315859025,4070,4070,4070,4070,81
|
|
20240215,122200,315529355,4075,4075,4075,4075,0
|
|
20240215,122100,315529355,4075,4075,4075,4075,0
|
|
20240215,122000,315529355,4075,4075,4075,4075,100
|
|
20240215,121900,315121855,4075,4075,4075,4075,0
|
|
20240215,121800,315121855,4075,4075,4075,4075,0
|
|
20240215,121700,315121855,4075,4075,4075,4075,0
|
|
20240215,121600,315121855,4075,4070,4075,4070,371
|
|
20240215,121500,313611880,4070,4070,4070,4070,0
|
|
20240215,121400,313611880,4070,4070,4070,4070,0
|
|
20240215,121300,313611880,4070,4070,4070,4070,0
|
|
20240215,121200,313611880,4070,4070,4070,4070,150
|
|
20240215,121100,313001380,4070,4070,4070,4070,710
|
|
20240215,121000,310111680,4070,4070,4070,4070,0
|
|
20240215,120900,310111680,4070,4070,4070,4070,100
|
|
20240215,120800,309704680,4075,4075,4075,4075,3
|
|
20240215,120700,309692455,4070,4070,4070,4070,0
|
|
20240215,120600,309692455,4070,4070,4070,4070,500
|
|
20240215,120500,307657455,4070,4070,4070,4070,0
|
|
20240215,120400,307657455,4070,4070,4070,4070,0
|
|
20240215,120300,307657455,4070,4070,4070,4070,0
|
|
20240215,120200,307657455,4070,4070,4070,4070,0
|
|
20240215,120100,307657455,4070,4070,4070,4070,0
|
|
20240215,120000,307657455,4070,4070,4070,4070,0
|
|
20240215,115900,307657455,4070,4070,4070,4070,1
|
|
20240215,115800,307653385,4075,4075,4075,4075,8
|
|
20240215,115700,307620785,4075,4075,4075,4075,0
|
|
20240215,115600,307620785,4075,4075,4075,4075,577
|
|
20240215,115500,305269510,4075,4080,4080,4075,6
|
|
20240215,115400,305245050,4080,4080,4080,4080,9
|
|
20240215,115300,305208330,4075,4075,4075,4075,0
|
|
20240215,115200,305208330,4075,4075,4075,4075,2
|
|
20240215,115100,305200180,4080,4080,4080,4080,1
|
|
20240215,115000,305196100,4075,4075,4075,4075,0
|
|
20240215,114900,305196100,4075,4075,4075,4075,0
|
|
20240215,114800,305196100,4075,4075,4075,4075,0
|
|
20240215,114700,305196100,4075,4075,4075,4075,0
|
|
20240215,114600,305196100,4075,4075,4075,4075,7
|
|
20240215,114500,305167575,4085,4085,4085,4085,0
|
|
20240215,114400,305167575,4085,4085,4085,4085,0
|
|
20240215,114300,305167575,4085,4085,4085,4085,1
|
|
20240215,114200,305163490,4075,4075,4075,4075,0
|
|
20240215,114100,305163490,4075,4075,4075,4075,6
|
|
20240215,114000,305139040,4075,4075,4075,4075,12
|
|
20240215,113900,305090140,4075,4075,4075,4075,8
|
|
20240215,113800,305057540,4085,4085,4085,4085,0
|
|
20240215,113700,305057540,4085,4085,4085,4085,293
|
|
20240215,113600,303860635,4085,4085,4085,4085,0
|
|
20240215,113500,303860635,4085,4085,4085,4085,10
|
|
20240215,113400,303819785,4085,4080,4085,4080,1041
|
|
20240215,113300,299570850,4080,4080,4080,4080,727
|
|
20240215,113200,296604690,4080,4070,4080,4070,224
|
|
20240215,113100,295690870,4075,4075,4080,4075,1022
|
|
20240215,113000,291521610,4065,4070,4070,4065,290
|
|
20240215,112900,290342260,4075,4050,4075,4050,2384
|
|
20240215,112800,280653170,4050,4055,4055,4050,266
|
|
20240215,112700,279575055,4070,4070,4070,4070,0
|
|
20240215,112600,279575055,4070,4070,4070,4070,0
|
|
20240215,112500,279575055,4070,4070,4070,4070,0
|
|
20240215,112400,279575055,4070,4070,4070,4070,0
|
|
20240215,112300,279575055,4070,4070,4070,4070,0
|
|
20240215,112200,279575055,4070,4055,4070,4050,601
|
|
20240215,112100,277140980,4050,4060,4060,4050,7062
|
|
20240215,112000,248520470,4060,4065,4065,4060,1440
|
|
20240215,111900,242670560,4065,4065,4065,4065,77
|
|
20240215,111800,242357555,4065,4070,4070,4065,1070
|
|
20240215,111700,238007905,4065,4065,4065,4065,0
|
|
20240215,111600,238007905,4065,4065,4065,4065,0
|
|
20240215,111500,238007905,4065,4065,4065,4065,0
|
|
20240215,111400,238007905,4065,4070,4070,4065,828
|
|
20240215,111300,234641990,4070,4070,4070,4070,39
|
|
20240215,111200,234483260,4070,4070,4070,4070,1
|
|
20240215,111100,234479190,4070,4070,4070,4070,1
|
|
20240215,111000,234475120,4070,4070,4070,4070,1
|
|
20240215,110900,234471050,4070,4070,4070,4070,10
|
|
20240215,110800,234430350,4070,4070,4070,4070,171
|
|
20240215,110700,233734380,4075,4075,4075,4075,0
|
|
20240215,110600,233734380,4075,4075,4075,4075,10
|
|
20240215,110500,233693630,4075,4075,4075,4075,241
|
|
20240215,110400,232711555,4080,4080,4080,4080,0
|
|
20240215,110300,232711555,4080,4080,4080,4080,6
|
|
20240215,110200,232687075,4080,4080,4080,4080,500
|
|
20240215,110100,230647075,4080,4075,4080,4075,366
|
|
20240215,110000,229155475,4075,4075,4075,4075,29
|
|
20240215,105900,229037300,4080,4080,4080,4080,11
|
|
20240215,105800,228992420,4080,4080,4080,4080,0
|
|
20240215,105700,228992420,4080,4080,4080,4080,143
|
|
20240215,105600,228408980,4080,4080,4080,4080,0
|
|
20240215,105500,228408980,4080,4080,4080,4080,0
|
|
20240215,105400,228408980,4080,4080,4080,4080,0
|
|
20240215,105300,228408980,4080,4080,4080,4080,0
|
|
20240215,105200,228408980,4080,4080,4080,4080,4
|
|
20240215,105100,228392660,4060,4060,4060,4060,0
|
|
20240215,105000,228392660,4060,4060,4060,4060,0
|
|
20240215,104900,228392660,4060,4060,4060,4060,0
|
|
20240215,104800,228392660,4060,4060,4060,4060,0
|
|
20240215,104700,228392660,4060,4060,4060,4060,0
|
|
20240215,104600,228392660,4060,4065,4065,4060,167
|
|
20240215,104500,227714450,4075,4075,4075,4075,0
|
|
20240215,104400,227714450,4075,4075,4075,4075,5
|
|
20240215,104300,227694075,4080,4080,4080,4080,4
|
|
20240215,104200,227677755,4080,4080,4080,4080,0
|
|
20240215,104100,227677755,4080,4080,4080,4080,0
|
|
20240215,104000,227677755,4080,4080,4080,4080,0
|
|
20240215,103900,227677755,4080,4080,4080,4080,0
|
|
20240215,103800,227677755,4080,4065,4080,4065,173
|
|
20240215,103700,226974360,4065,4065,4065,4065,20
|
|
20240215,103600,226893060,4080,4080,4080,4080,0
|
|
20240215,103500,226893060,4080,4080,4080,4080,0
|
|
20240215,103400,226893060,4080,4065,4080,4055,1923
|
|
20240215,103300,219092775,4080,4080,4080,4080,0
|
|
20240215,103200,219092775,4080,4080,4080,4080,0
|
|
20240215,103100,219092775,4080,4080,4080,4080,82
|
|
20240215,103000,218758215,4055,4060,4060,4055,4675
|
|
20240215,102900,199786090,4060,4070,4070,4060,10
|
|
20240215,102800,199745450,4080,4080,4080,4080,0
|
|
20240215,102700,199745450,4080,4080,4080,4080,10
|
|
20240215,102600,199704650,4080,4080,4080,4080,1
|
|
20240215,102500,199700570,4080,4080,4080,4080,0
|
|
20240215,102400,199700570,4080,4080,4080,4080,1
|
|
20240215,102300,199696490,4060,4060,4060,4055,3143
|
|
20240215,102200,186936325,4060,4060,4060,4060,1486
|
|
20240215,102100,180903165,4060,4065,4065,4060,101
|
|
20240215,102000,180492605,4060,4065,4065,4060,686
|
|
20240215,101900,177704405,4065,4065,4065,4065,172
|
|
20240215,101800,177005225,4070,4070,4070,4070,27
|
|
20240215,101700,176895335,4070,4075,4075,4070,275
|
|
20240215,101600,175776080,4075,4075,4075,4075,101
|
|
20240215,101500,175364505,4090,4090,4090,4090,0
|
|
20240215,101400,175364505,4090,4090,4090,4090,0
|
|
20240215,101300,175364505,4090,4090,4090,4090,0
|
|
20240215,101200,175364505,4090,4090,4090,4090,100
|
|
20240215,101100,174955505,4090,4075,4090,4075,1504
|
|
20240215,101000,168811750,4075,4075,4075,4075,20
|
|
20240215,100900,168730250,4075,4080,4080,4075,532
|
|
20240215,100800,166560690,4080,4080,4080,4080,0
|
|
20240215,100700,166560690,4080,4090,4090,4080,523
|
|
20240215,100600,164426360,4085,4085,4085,4085,48
|
|
20240215,100500,164230280,4090,4085,4090,4085,335
|
|
20240215,100400,162861790,4085,4085,4085,4085,6
|
|
20240215,100300,162837280,4085,4085,4085,4085,4
|
|
20240215,100200,162820940,4085,4085,4085,4085,0
|
|
20240215,100100,162820940,4085,4085,4085,4085,222
|
|
20240215,100000,161914070,4085,4080,4085,4080,470
|
|
20240215,095900,159996460,4080,4080,4080,4080,0
|
|
20240215,095800,159996460,4080,4070,4080,4070,2
|
|
20240215,095700,159988310,4070,4070,4070,4070,151
|
|
20240215,095600,159373740,4070,4070,4070,4070,22
|
|
20240215,095500,159284200,4075,4075,4080,4075,438
|
|
20240215,095400,157499340,4075,4075,4075,4075,953
|
|
20240215,095300,153615865,4075,4075,4075,4075,7
|
|
20240215,095200,153587340,4065,4075,4075,4065,101
|
|
20240215,095100,153176480,4065,4065,4065,4065,718
|
|
20240215,095000,150257810,4075,4075,4075,4075,105
|
|
20240215,094900,149829935,4075,4075,4075,4075,192
|
|
20240215,094800,149047535,4075,4075,4075,4075,1
|
|
20240215,094700,149043460,4065,4065,4075,4065,236
|
|
20240215,094600,148081880,4065,4065,4065,4065,430
|
|
20240215,094500,146333930,4065,4070,4070,4065,481
|
|
20240215,094400,144377510,4070,4070,4070,4070,270
|
|
20240215,094300,143278610,4075,4070,4075,4070,2
|
|
20240215,094200,143270465,4065,4065,4065,4065,301
|
|
20240215,094100,142046900,4070,4070,4070,4070,0
|
|
20240215,094000,142046900,4070,4070,4070,4070,174
|
|
20240215,093900,141338720,4070,4070,4070,4070,676
|
|
20240215,093800,138587400,4070,4070,4070,4070,20
|
|
20240215,093700,138506000,4070,4070,4070,4070,0
|
|
20240215,093600,138506000,4070,4070,4070,4070,0
|
|
20240215,093500,138506000,4070,4070,4070,4070,51
|
|
20240215,093400,138298430,4070,4070,4070,4070,117
|
|
20240215,093300,137822240,4070,4070,4070,4070,793
|
|
20240215,093200,134594730,4070,4070,4070,4070,3
|
|
20240215,093100,134582520,4070,4070,4070,4070,326
|
|
20240215,093000,133255700,4060,4060,4060,4060,0
|
|
20240215,092900,133255700,4060,4060,4060,4060,480
|
|
20240215,092800,131306900,4070,4070,4070,4070,1
|
|
20240215,092700,131302830,4060,4060,4060,4060,0
|
|
20240215,092600,131302830,4060,4060,4060,4055,858
|
|
20240215,092500,127819970,4060,4060,4060,4060,55
|
|
20240215,092400,127596670,4070,4070,4070,4060,6
|
|
20240215,092300,127572270,4060,4060,4060,4060,375
|
|
20240215,092200,126049770,4070,4070,4070,4070,1
|
|
20240215,092100,126045700,4070,4070,4070,4055,742
|
|
20240215,092000,123036860,4065,4065,4065,4065,43
|
|
20240215,091900,122862065,4055,4050,4055,4045,1034
|
|
20240215,091800,118675250,4045,4050,4050,4045,662
|
|
20240215,091700,115995315,4075,4060,4075,4050,1022
|
|
20240215,091600,111847015,4075,4075,4075,4075,2
|
|
20240215,091500,111838865,4060,4070,4070,4060,451
|
|
20240215,091400,110005805,4080,4080,4080,4075,241
|
|
20240215,091300,109022855,4045,4060,4075,4040,2541
|
|
20240215,091200,98746560,4060,4045,4060,4045,1140
|
|
20240215,091100,94132515,4045,4050,4060,4045,424
|
|
20240215,091000,92417285,4050,4065,4065,4050,725
|
|
20240215,090900,89480210,4065,4070,4070,4050,4068
|
|
20240215,090800,72963275,4070,4070,4075,4070,1349
|
|
20240215,090700,67471845,4090,4090,4090,4070,163
|
|
20240215,090600,66805360,4075,4075,4075,4075,861
|
|
20240215,090500,63296785,4080,4080,4080,4075,1082
|
|
20240215,090400,58887395,4075,4105,4105,4075,247
|
|
20240215,090300,57878470,4105,4075,4105,4075,547
|
|
20240215,090200,55644225,4080,4085,4085,4080,4220
|
|
20240215,090100,38423395,4105,4115,4115,4080,879
|
|
20240215,090000,34828805,4085,4120,4120,4085,8485
|