687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202400,152908665,4350,4350,4350,4350,1039
|
|
20240213,202300,152908665,4350,4350,4350,4350,0
|
|
20240213,202200,152908665,4350,4350,4350,4350,0
|
|
20240213,202100,152908665,4350,4350,4350,4350,0
|
|
20240213,202000,152908665,4350,4350,4350,4350,0
|
|
20240213,201900,152908665,4350,4350,4350,4350,0
|
|
20240213,201800,152908665,4350,4350,4350,4350,0
|
|
20240213,201700,152908665,4350,4350,4350,4350,0
|
|
20240213,201600,152908665,4350,4350,4350,4350,0
|
|
20240213,201500,152908665,4350,4350,4350,4350,0
|
|
20240213,201400,152908665,4350,4350,4350,4350,0
|
|
20240213,201300,152908665,4350,4350,4350,4350,0
|
|
20240213,201200,152908665,4350,4350,4350,4350,0
|
|
20240213,201100,152908665,4350,4350,4350,4350,0
|
|
20240213,201000,152908665,4350,4350,4350,4350,0
|
|
20240213,200900,152908665,4350,4350,4350,4350,0
|
|
20240213,200800,152908665,4350,4350,4350,4350,0
|
|
20240213,200700,152908665,4350,4350,4350,4350,0
|
|
20240213,200600,152908665,4350,4350,4350,4350,0
|
|
20240213,200500,152908665,4350,4350,4350,4350,0
|
|
20240213,200400,152908665,4350,4350,4350,4350,0
|
|
20240213,200300,152908665,4350,4350,4350,4350,0
|
|
20240213,200200,152908665,4350,4350,4350,4350,0
|
|
20240213,200100,152908665,4350,4350,4350,4350,0
|
|
20240213,200000,152908665,4350,4350,4350,4350,0
|
|
20240213,195900,152908665,4350,4350,4350,4350,0
|
|
20240213,195800,152908665,4350,4350,4350,4350,0
|
|
20240213,195700,152908665,4350,4350,4350,4350,0
|
|
20240213,195600,152908665,4350,4350,4350,4350,0
|
|
20240213,195500,152908665,4350,4350,4350,4350,0
|
|
20240213,195400,152908665,4350,4350,4350,4350,1039
|
|
20240213,195300,152908665,4350,4350,4350,4350,0
|
|
20240213,195200,152908665,4350,4350,4350,4350,0
|
|
20240213,195100,152908665,4350,4350,4350,4350,0
|
|
20240213,195000,152908665,4350,4350,4350,4350,0
|
|
20240213,194900,152908665,4350,4350,4350,4350,0
|
|
20240213,194800,152908665,4350,4350,4350,4350,0
|
|
20240213,194700,152908665,4350,4350,4350,4350,0
|
|
20240213,194600,152908665,4350,4350,4350,4350,0
|
|
20240213,194500,152908665,4350,4350,4350,4350,0
|
|
20240213,194400,152908665,4350,4350,4350,4350,0
|
|
20240213,194300,152908665,4350,4350,4350,4350,0
|
|
20240213,194200,152908665,4350,4350,4350,4350,0
|
|
20240213,194100,152908665,4350,4350,4350,4350,0
|
|
20240213,194000,152908665,4350,4350,4350,4350,0
|
|
20240213,193900,152908665,4350,4350,4350,4350,0
|
|
20240213,193800,152908665,4350,4350,4350,4350,0
|
|
20240213,193700,152908665,4350,4350,4350,4350,0
|
|
20240213,193600,152908665,4350,4350,4350,4350,0
|
|
20240213,193500,152908665,4350,4350,4350,4350,0
|
|
20240213,193400,152908665,4350,4350,4350,4350,0
|
|
20240213,193300,152908665,4350,4350,4350,4350,0
|
|
20240213,193200,152908665,4350,4350,4350,4350,0
|
|
20240213,193100,152908665,4350,4350,4350,4350,0
|
|
20240213,193000,152908665,4350,4350,4350,4350,0
|
|
20240213,192900,152908665,4350,4350,4350,4350,0
|
|
20240213,192800,152908665,4350,4350,4350,4350,0
|
|
20240213,192700,152908665,4350,4350,4350,4350,0
|
|
20240213,192600,152908665,4350,4350,4350,4350,0
|
|
20240213,192500,152908665,4350,4350,4350,4350,0
|
|
20240213,192400,152908665,4350,4350,4350,4350,1039
|
|
20240213,192300,152908665,4350,4350,4350,4350,0
|
|
20240213,192200,152908665,4350,4350,4350,4350,0
|
|
20240213,192100,152908665,4350,4350,4350,4350,0
|
|
20240213,192000,152908665,4350,4350,4350,4350,0
|
|
20240213,191900,152908665,4350,4350,4350,4350,0
|
|
20240213,191800,152908665,4350,4350,4350,4350,0
|
|
20240213,191700,152908665,4350,4350,4350,4350,0
|
|
20240213,191600,152908665,4350,4350,4350,4350,0
|
|
20240213,191500,152908665,4350,4350,4350,4350,0
|
|
20240213,191400,152908665,4350,4350,4350,4350,0
|
|
20240213,191300,152908665,4350,4350,4350,4350,0
|
|
20240213,191200,152908665,4350,4350,4350,4350,0
|
|
20240213,191100,152908665,4350,4350,4350,4350,0
|
|
20240213,191000,152908665,4350,4350,4350,4350,0
|
|
20240213,190900,152908665,4350,4350,4350,4350,0
|
|
20240213,190800,152908665,4350,4350,4350,4350,0
|
|
20240213,190700,152908665,4350,4350,4350,4350,0
|
|
20240213,190600,152908665,4350,4350,4350,4350,0
|
|
20240213,190500,152908665,4350,4350,4350,4350,0
|
|
20240213,190400,152908665,4350,4350,4350,4350,0
|
|
20240213,190300,152908665,4350,4350,4350,4350,0
|
|
20240213,190200,152908665,4350,4350,4350,4350,0
|
|
20240213,190100,152908665,4350,4350,4350,4350,0
|
|
20240213,190000,152908665,4350,4350,4350,4350,0
|
|
20240213,185900,152908665,4350,4350,4350,4350,0
|
|
20240213,185800,152908665,4350,4350,4350,4350,0
|
|
20240213,185700,152908665,4350,4350,4350,4350,0
|
|
20240213,185600,152908665,4350,4350,4350,4350,0
|
|
20240213,185500,152908665,4350,4350,4350,4350,0
|
|
20240213,185400,152908665,4350,4350,4350,4350,1039
|
|
20240213,185300,152908665,4350,4350,4350,4350,0
|
|
20240213,185200,152908665,4350,4350,4350,4350,0
|
|
20240213,185100,152908665,4350,4350,4350,4350,0
|
|
20240213,185000,152908665,4350,4350,4350,4350,0
|
|
20240213,184900,152908665,4350,4350,4350,4350,0
|
|
20240213,184800,152908665,4350,4350,4350,4350,0
|
|
20240213,184700,152908665,4350,4350,4350,4350,0
|
|
20240213,184600,152908665,4350,4350,4350,4350,0
|
|
20240213,184500,152908665,4350,4350,4350,4350,0
|
|
20240213,184400,152908665,4350,4350,4350,4350,0
|
|
20240213,184300,152908665,4350,4350,4350,4350,0
|
|
20240213,184200,152908665,4350,4350,4350,4350,0
|
|
20240213,184100,152908665,4350,4350,4350,4350,0
|
|
20240213,184000,152908665,4350,4350,4350,4350,0
|
|
20240213,183900,152908665,4350,4350,4350,4350,0
|
|
20240213,183800,152908665,4350,4350,4350,4350,0
|
|
20240213,183700,152908665,4350,4350,4350,4350,0
|
|
20240213,183600,152908665,4350,4350,4350,4350,0
|
|
20240213,183500,152908665,4350,4350,4350,4350,0
|
|
20240213,183400,152908665,4350,4350,4350,4350,0
|
|
20240213,183300,152908665,4350,4350,4350,4350,0
|
|
20240213,183200,152908665,4350,4350,4350,4350,0
|
|
20240213,183100,152908665,4350,4350,4350,4350,0
|
|
20240213,183000,152908665,4350,4350,4350,4350,0
|
|
20240213,182900,152908665,4350,4350,4350,4350,0
|
|
20240213,182800,152908665,4350,4350,4350,4350,0
|
|
20240213,182700,152908665,4350,4350,4350,4350,0
|
|
20240213,182600,152908665,4350,4350,4350,4350,0
|
|
20240213,182500,152908665,4350,4350,4350,4350,0
|
|
20240213,182400,152908665,4350,4350,4350,4350,1039
|
|
20240213,182300,152908665,4350,4350,4350,4350,0
|
|
20240213,182200,152908665,4350,4350,4350,4350,0
|
|
20240213,182100,152908665,4350,4350,4350,4350,0
|
|
20240213,182000,152908665,4350,4350,4350,4350,0
|
|
20240213,181900,152908665,4350,4350,4350,4350,0
|
|
20240213,181800,152908665,4350,4350,4350,4350,0
|
|
20240213,181700,152908665,4350,4350,4350,4350,0
|
|
20240213,181600,152908665,4350,4350,4350,4350,0
|
|
20240213,181500,152908665,4350,4350,4350,4350,0
|
|
20240213,181400,152908665,4350,4350,4350,4350,0
|
|
20240213,181300,152908665,4350,4350,4350,4350,0
|
|
20240213,181200,152908665,4350,4350,4350,4350,0
|
|
20240213,181100,152908665,4350,4350,4350,4350,0
|
|
20240213,181000,152908665,4350,4350,4350,4350,0
|
|
20240213,180900,152908665,4350,4350,4350,4350,0
|
|
20240213,180800,152908665,4350,4350,4350,4350,0
|
|
20240213,180700,152908665,4350,4350,4350,4350,0
|
|
20240213,180600,152908665,4350,4350,4350,4350,0
|
|
20240213,180500,152908665,4350,4350,4350,4350,0
|
|
20240213,180400,152908665,4350,4350,4350,4350,0
|
|
20240213,180300,152908665,4350,4350,4350,4350,0
|
|
20240213,180200,152908665,4350,4350,4350,4350,0
|
|
20240213,180100,152908665,4350,4350,4350,4350,0
|
|
20240213,180000,152908665,4350,4350,4350,4350,0
|
|
20240213,175900,152908665,4350,4350,4350,4350,0
|
|
20240213,175800,152908665,4350,4350,4350,4350,0
|
|
20240213,175700,152908665,4350,4350,4350,4350,0
|
|
20240213,175600,152908665,4350,4350,4350,4350,0
|
|
20240213,175500,152908665,4350,4350,4350,4350,0
|
|
20240213,175400,152908665,4350,4350,4350,4350,1039
|
|
20240213,175300,152908665,4350,4350,4350,4350,0
|
|
20240213,175200,152908665,4350,4350,4350,4350,0
|
|
20240213,175100,152908665,4350,4350,4350,4350,0
|
|
20240213,175000,152908665,4350,4350,4350,4350,0
|
|
20240213,174900,152908665,4350,4350,4350,4350,0
|
|
20240213,174800,152908665,4350,4350,4350,4350,0
|
|
20240213,174700,152908665,4350,4350,4350,4350,0
|
|
20240213,174600,152908665,4350,4350,4350,4350,0
|
|
20240213,174500,152908665,4350,4350,4350,4350,0
|
|
20240213,174400,152908665,4350,4350,4350,4350,0
|
|
20240213,174300,152908665,4350,4350,4350,4350,0
|
|
20240213,174200,152908665,4350,4350,4350,4350,0
|
|
20240213,174100,152908665,4350,4350,4350,4350,0
|
|
20240213,174000,152908665,4350,4350,4350,4350,0
|
|
20240213,173900,152908665,4350,4350,4350,4350,0
|
|
20240213,173800,152908665,4350,4350,4350,4350,0
|
|
20240213,173700,152908665,4350,4350,4350,4350,0
|
|
20240213,173600,152908665,4350,4350,4350,4350,0
|
|
20240213,173500,152908665,4350,4350,4350,4350,0
|
|
20240213,173400,152908665,4350,4350,4350,4350,0
|
|
20240213,173300,152908665,4350,4350,4350,4350,0
|
|
20240213,173200,152908665,4350,4350,4350,4350,0
|
|
20240213,173100,152908665,4350,4350,4350,4350,0
|
|
20240213,173000,152908665,4350,4350,4350,4350,0
|
|
20240213,172900,152908665,4350,4350,4350,4350,0
|
|
20240213,172800,152908665,4350,4350,4350,4350,0
|
|
20240213,172700,152908665,4350,4350,4350,4350,0
|
|
20240213,172600,152908665,4350,4350,4350,4350,0
|
|
20240213,172500,152908665,4350,4350,4350,4350,0
|
|
20240213,172400,152908665,4350,4350,4350,4350,1039
|
|
20240213,172300,152908665,4350,4350,4350,4350,0
|
|
20240213,172200,152908665,4350,4350,4350,4350,0
|
|
20240213,172100,152908665,4350,4350,4350,4350,0
|
|
20240213,172000,152908665,4350,4350,4350,4350,0
|
|
20240213,171900,152908665,4350,4350,4350,4350,0
|
|
20240213,171800,152908665,4350,4350,4350,4350,0
|
|
20240213,171700,152908665,4350,4350,4350,4350,0
|
|
20240213,171600,152908665,4350,4350,4350,4350,0
|
|
20240213,171500,152908665,4350,4350,4350,4350,0
|
|
20240213,171400,152908665,4350,4350,4350,4350,0
|
|
20240213,171300,152908665,4350,4350,4350,4350,0
|
|
20240213,171200,152908665,4350,4350,4350,4350,0
|
|
20240213,171100,152908665,4350,4350,4350,4350,0
|
|
20240213,171000,152908665,4350,4350,4350,4350,0
|
|
20240213,170900,152908665,4350,4350,4350,4350,0
|
|
20240213,170800,152908665,4350,4350,4350,4350,0
|
|
20240213,170700,152908665,4350,4350,4350,4350,0
|
|
20240213,170600,152908665,4350,4350,4350,4350,0
|
|
20240213,170500,152908665,4350,4350,4350,4350,0
|
|
20240213,170400,152908665,4350,4350,4350,4350,0
|
|
20240213,170300,152908665,4350,4350,4350,4350,0
|
|
20240213,170200,152908665,4350,4350,4350,4350,0
|
|
20240213,170100,152908665,4350,4350,4350,4350,0
|
|
20240213,170000,152908665,4350,4350,4350,4350,0
|
|
20240213,165900,152908665,4350,4350,4350,4350,0
|
|
20240213,165800,152908665,4350,4350,4350,4350,0
|
|
20240213,165700,152908665,4350,4350,4350,4350,0
|
|
20240213,165600,152908665,4350,4350,4350,4350,0
|
|
20240213,165500,152908665,4350,4350,4350,4350,0
|
|
20240213,165400,152908665,4350,4350,4350,4350,1039
|
|
20240213,165300,152908665,4350,4350,4350,4350,0
|
|
20240213,165200,152908665,4350,4350,4350,4350,0
|
|
20240213,165100,152908665,4350,4350,4350,4350,0
|
|
20240213,165000,152908665,4350,4350,4350,4350,0
|
|
20240213,164900,152908665,4350,4350,4350,4350,0
|
|
20240213,164800,152908665,4350,4350,4350,4350,0
|
|
20240213,164700,152908665,4350,4350,4350,4350,0
|
|
20240213,164600,152908665,4350,4350,4350,4350,0
|
|
20240213,164500,152908665,4350,4350,4350,4350,0
|
|
20240213,164400,152908665,4350,4350,4350,4350,0
|
|
20240213,164300,152908665,4350,4350,4350,4350,0
|
|
20240213,164200,152908665,4350,4350,4350,4350,0
|
|
20240213,164100,152908665,4350,4350,4350,4350,0
|
|
20240213,164000,152908665,4350,4350,4350,4350,0
|
|
20240213,163900,152908665,4350,4350,4350,4350,0
|
|
20240213,163800,152908665,4350,4350,4350,4350,0
|
|
20240213,163700,152908665,4350,4350,4350,4350,0
|
|
20240213,163600,152908665,4350,4350,4350,4350,0
|
|
20240213,163500,152908665,4350,4350,4350,4350,0
|
|
20240213,163400,152908665,4350,4350,4350,4350,0
|
|
20240213,163300,152908665,4350,4350,4350,4350,0
|
|
20240213,163200,152908665,4350,4350,4350,4350,0
|
|
20240213,163100,152908665,4350,4350,4350,4350,0
|
|
20240213,163000,152908665,4350,4350,4350,4350,0
|
|
20240213,162900,152908665,4350,4350,4350,4350,0
|
|
20240213,162800,152908665,4350,4350,4350,4350,0
|
|
20240213,162700,152908665,4350,4350,4350,4350,0
|
|
20240213,162600,152908665,4350,4350,4350,4350,0
|
|
20240213,162500,152908665,4350,4350,4350,4350,0
|
|
20240213,162400,152908665,4350,4350,4350,4350,1039
|
|
20240213,162300,152908665,4350,4350,4350,4350,0
|
|
20240213,162200,152908665,4350,4350,4350,4350,0
|
|
20240213,162100,152908665,4350,4350,4350,4350,0
|
|
20240213,162000,152908665,4350,4350,4350,4350,0
|
|
20240213,161900,152908665,4350,4350,4350,4350,0
|
|
20240213,161800,152908665,4350,4350,4350,4350,0
|
|
20240213,161700,152908665,4350,4350,4350,4350,0
|
|
20240213,161600,152908665,4350,4350,4350,4350,0
|
|
20240213,161500,152908665,4350,4350,4350,4350,0
|
|
20240213,161400,152908665,4350,4350,4350,4350,0
|
|
20240213,161300,152908665,4350,4350,4350,4350,0
|
|
20240213,161200,152908665,4350,4350,4350,4350,0
|
|
20240213,161100,152908665,4350,4350,4350,4350,0
|
|
20240213,161000,152908665,4350,4350,4350,4350,0
|
|
20240213,160900,152908665,4350,4350,4350,4350,0
|
|
20240213,160800,152908665,4350,4350,4350,4350,0
|
|
20240213,160700,152908665,4350,4350,4350,4350,0
|
|
20240213,160600,152908665,4350,4350,4350,4350,0
|
|
20240213,160500,152908665,4350,4350,4350,4350,0
|
|
20240213,160400,152908665,4350,4350,4350,4350,0
|
|
20240213,160300,152908665,4350,4350,4350,4350,0
|
|
20240213,160200,152908665,4350,4350,4350,4350,0
|
|
20240213,160100,152908665,4350,4350,4350,4350,0
|
|
20240213,160000,152908665,4350,4350,4350,4350,0
|
|
20240213,155900,152908665,4350,4350,4350,4350,0
|
|
20240213,155800,152908665,4350,4350,4350,4350,0
|
|
20240213,155700,152908665,4350,4350,4350,4350,0
|
|
20240213,155600,152908665,4350,4350,4350,4350,0
|
|
20240213,155500,152908665,4350,4350,4350,4350,0
|
|
20240213,155400,152908665,4350,4350,4350,4350,1039
|
|
20240213,155300,152908665,4350,4350,4350,4350,0
|
|
20240213,155200,152908665,4350,4350,4350,4350,0
|
|
20240213,155100,152908665,4350,4350,4350,4350,0
|
|
20240213,155000,152908665,4350,4350,4350,4350,0
|
|
20240213,154900,152908665,4350,4350,4350,4350,0
|
|
20240213,154800,152908665,4350,4350,4350,4350,0
|
|
20240213,154700,152908665,4350,4350,4350,4350,0
|
|
20240213,154600,152908665,4350,4350,4350,4350,0
|
|
20240213,154500,152908665,4350,4350,4350,4350,0
|
|
20240213,154400,152908665,4350,4350,4350,4350,0
|
|
20240213,154300,152908665,4350,4350,4350,4350,0
|
|
20240213,154200,152908665,4350,4350,4350,4350,0
|
|
20240213,154100,152908665,4350,4350,4350,4350,0
|
|
20240213,154000,152908665,4350,4350,4350,4350,0
|
|
20240213,153900,152908665,4350,4350,4350,4350,0
|
|
20240213,153800,152908665,4350,4350,4350,4350,0
|
|
20240213,153700,152908665,4350,4350,4350,4350,0
|
|
20240213,153600,152908665,4350,4350,4350,4350,0
|
|
20240213,153500,152908665,4350,4350,4350,4350,0
|
|
20240213,153400,152908665,4350,4350,4350,4350,0
|
|
20240213,153300,152908665,4350,4350,4350,4350,0
|
|
20240213,153200,152908665,4350,4350,4350,4350,0
|
|
20240213,153100,152908665,4350,4350,4350,4350,0
|
|
20240213,153000,152908665,4350,4350,4350,4350,1039
|
|
20240213,152900,148389015,4420,4420,4420,4420,0
|
|
20240213,152800,148389015,4420,4420,4420,4420,0
|
|
20240213,152700,148389015,4420,4420,4420,4420,0
|
|
20240213,152600,148389015,4420,4420,4420,4420,0
|
|
20240213,152500,148389015,4420,4420,4420,4420,0
|
|
20240213,152400,148389015,4420,4420,4420,4420,0
|
|
20240213,152300,148389015,4420,4420,4420,4420,0
|
|
20240213,152200,148389015,4420,4420,4420,4420,0
|
|
20240213,152100,148389015,4420,4420,4420,4420,0
|
|
20240213,152000,148389015,4420,4420,4420,4420,0
|
|
20240213,151900,148389015,4420,4420,4420,4420,300
|
|
20240213,151800,147063015,4370,4420,4425,4370,1500
|
|
20240213,151700,140480050,4420,4420,4420,4420,21
|
|
20240213,151600,140387230,4420,4370,4420,4365,701
|
|
20240213,151500,137310245,4360,4390,4390,4360,2000
|
|
20240213,151400,128560145,4400,4435,4435,4400,1109
|
|
20240213,151300,123666290,4420,4420,4420,4420,0
|
|
20240213,151200,123666290,4420,4420,4420,4420,0
|
|
20240213,151100,123666290,4420,4420,4420,4420,1
|
|
20240213,151000,123661870,4415,4420,4420,4415,32
|
|
20240213,150900,123520470,4420,4420,4420,4420,0
|
|
20240213,150800,123520470,4420,4420,4420,4420,1
|
|
20240213,150700,123516050,4420,4420,4420,4420,0
|
|
20240213,150600,123516050,4420,4420,4420,4420,0
|
|
20240213,150500,123516050,4420,4435,4435,4420,6
|
|
20240213,150400,123489490,4445,4445,4445,4445,0
|
|
20240213,150300,123489490,4445,4445,4445,4445,0
|
|
20240213,150200,123489490,4445,4445,4445,4445,118
|
|
20240213,150100,122964980,4445,4445,4445,4445,105
|
|
20240213,150000,122498255,4445,4445,4445,4445,0
|
|
20240213,145900,122498255,4445,4445,4445,4445,0
|
|
20240213,145800,122498255,4445,4445,4445,4445,0
|
|
20240213,145700,122498255,4445,4425,4445,4425,60
|
|
20240213,145600,122232715,4420,4420,4420,4420,0
|
|
20240213,145500,122232715,4420,4420,4420,4420,0
|
|
20240213,145400,122232715,4420,4420,4420,4420,199
|
|
20240213,145300,121353135,4420,4420,4420,4420,0
|
|
20240213,145200,121353135,4420,4420,4420,4420,10
|
|
20240213,145100,121308935,4425,4425,4425,4425,0
|
|
20240213,145000,121308935,4425,4425,4425,4425,0
|
|
20240213,144900,121308935,4425,4425,4425,4425,0
|
|
20240213,144800,121308935,4425,4450,4450,4420,813
|
|
20240213,144700,117702245,4455,4455,4455,4455,0
|
|
20240213,144600,117702245,4455,4455,4455,4455,0
|
|
20240213,144500,117702245,4455,4455,4455,4455,4
|
|
20240213,144400,117684425,4460,4460,4460,4460,0
|
|
20240213,144300,117684425,4460,4460,4460,4460,0
|
|
20240213,144200,117684425,4460,4460,4460,4460,1
|
|
20240213,144100,117679965,4445,4445,4445,4445,0
|
|
20240213,144000,117679965,4445,4445,4445,4445,0
|
|
20240213,143900,117679965,4445,4445,4445,4445,0
|
|
20240213,143800,117679965,4445,4445,4445,4445,2
|
|
20240213,143700,117671075,4445,4445,4445,4445,0
|
|
20240213,143600,117671075,4445,4455,4455,4445,8
|
|
20240213,143500,117635480,4455,4455,4455,4455,0
|
|
20240213,143400,117635480,4455,4455,4455,4455,0
|
|
20240213,143300,117635480,4455,4455,4455,4455,0
|
|
20240213,143200,117635480,4455,4455,4455,4455,0
|
|
20240213,143100,117635480,4455,4455,4455,4455,0
|
|
20240213,143000,117635480,4455,4455,4455,4455,1
|
|
20240213,142900,117631025,4455,4450,4455,4450,4
|
|
20240213,142800,117613210,4450,4450,4450,4450,149
|
|
20240213,142700,116950160,4450,4450,4450,4450,1
|
|
20240213,142600,116945710,4445,4445,4445,4445,0
|
|
20240213,142500,116945710,4445,4445,4445,4445,0
|
|
20240213,142400,116945710,4445,4450,4450,4445,9
|
|
20240213,142300,116905665,4450,4450,4450,4450,3
|
|
20240213,142200,116892315,4460,4450,4460,4450,101
|
|
20240213,142100,116442855,4460,4460,4460,4460,1
|
|
20240213,142000,116438395,4455,4455,4455,4455,62
|
|
20240213,141900,116162185,4455,4460,4460,4455,90
|
|
20240213,141800,115760790,4470,4470,4470,4470,0
|
|
20240213,141700,115760790,4470,4470,4470,4470,0
|
|
20240213,141600,115760790,4470,4470,4470,4470,0
|
|
20240213,141500,115760790,4470,4470,4470,4470,5
|
|
20240213,141400,115738440,4480,4480,4480,4480,0
|
|
20240213,141300,115738440,4480,4480,4480,4480,0
|
|
20240213,141200,115738440,4480,4480,4480,4480,0
|
|
20240213,141100,115738440,4480,4480,4480,4480,0
|
|
20240213,141000,115738440,4480,4480,4480,4480,0
|
|
20240213,140900,115738440,4480,4480,4480,4480,0
|
|
20240213,140800,115738440,4480,4480,4480,4480,0
|
|
20240213,140700,115738440,4480,4480,4480,4480,0
|
|
20240213,140600,115738440,4480,4480,4480,4480,0
|
|
20240213,140500,115738440,4480,4480,4480,4480,0
|
|
20240213,140400,115738440,4480,4480,4480,4480,14
|
|
20240213,140300,115675720,4480,4485,4485,4480,466
|
|
20240213,140200,113586040,4480,4480,4480,4480,8
|
|
20240213,140100,113550200,4485,4485,4485,4485,0
|
|
20240213,140000,113550200,4485,4485,4485,4485,0
|
|
20240213,135900,113550200,4485,4485,4485,4485,0
|
|
20240213,135800,113550200,4485,4485,4485,4485,0
|
|
20240213,135700,113550200,4485,4485,4485,4485,0
|
|
20240213,135600,113550200,4485,4485,4485,4485,0
|
|
20240213,135500,113550200,4485,4485,4485,4485,0
|
|
20240213,135400,113550200,4485,4485,4485,4485,0
|
|
20240213,135300,113550200,4485,4485,4485,4485,4
|
|
20240213,135200,113532260,4485,4485,4485,4485,4
|
|
20240213,135100,113514320,4485,4500,4500,4485,126
|
|
20240213,135000,112947545,4510,4510,4510,4510,0
|
|
20240213,134900,112947545,4510,4510,4510,4510,0
|
|
20240213,134800,112947545,4510,4510,4510,4510,0
|
|
20240213,134700,112947545,4510,4510,4510,4510,0
|
|
20240213,134600,112947545,4510,4510,4510,4510,0
|
|
20240213,134500,112947545,4510,4510,4510,4510,0
|
|
20240213,134400,112947545,4510,4510,4510,4510,0
|
|
20240213,134300,112947545,4510,4510,4510,4510,0
|
|
20240213,134200,112947545,4510,4510,4510,4510,0
|
|
20240213,134100,112947545,4510,4510,4510,4510,0
|
|
20240213,134000,112947545,4510,4510,4510,4510,0
|
|
20240213,133900,112947545,4510,4510,4510,4510,0
|
|
20240213,133800,112947545,4510,4510,4510,4510,0
|
|
20240213,133700,112947545,4510,4510,4510,4510,0
|
|
20240213,133600,112947545,4510,4510,4510,4510,0
|
|
20240213,133500,112947545,4510,4510,4510,4510,0
|
|
20240213,133400,112947545,4510,4505,4510,4505,2
|
|
20240213,133300,112938530,4510,4510,4510,4510,0
|
|
20240213,133200,112938530,4510,4510,4510,4510,0
|
|
20240213,133100,112938530,4510,4510,4510,4510,7
|
|
20240213,133000,112906960,4510,4500,4510,4500,35
|
|
20240213,132900,112749345,4480,4480,4480,4480,0
|
|
20240213,132800,112749345,4480,4480,4480,4480,0
|
|
20240213,132700,112749345,4480,4480,4480,4480,0
|
|
20240213,132600,112749345,4480,4480,4480,4480,0
|
|
20240213,132500,112749345,4480,4480,4480,4480,0
|
|
20240213,132400,112749345,4480,4480,4480,4480,0
|
|
20240213,132300,112749345,4480,4480,4480,4480,0
|
|
20240213,132200,112749345,4480,4480,4480,4480,0
|
|
20240213,132100,112749345,4480,4480,4480,4480,0
|
|
20240213,132000,112749345,4480,4480,4480,4480,1
|
|
20240213,131900,112744865,4480,4480,4480,4480,0
|
|
20240213,131800,112744865,4480,4480,4480,4480,1
|
|
20240213,131700,112740385,4490,4490,4490,4490,0
|
|
20240213,131600,112740385,4490,4490,4490,4490,0
|
|
20240213,131500,112740385,4490,4480,4500,4475,752
|
|
20240213,131400,109361680,4475,4475,4475,4475,415
|
|
20240213,131300,107504555,4475,4475,4475,4475,0
|
|
20240213,131200,107504555,4475,4470,4475,4470,132
|
|
20240213,131100,106913935,4470,4470,4470,4470,0
|
|
20240213,131000,106913935,4470,4470,4470,4470,0
|
|
20240213,130900,106913935,4470,4470,4470,4470,0
|
|
20240213,130800,106913935,4470,4470,4470,4470,20
|
|
20240213,130700,106824535,4465,4465,4465,4465,29
|
|
20240213,130600,106695050,4470,4470,4470,4470,0
|
|
20240213,130500,106695050,4470,4470,4470,4470,0
|
|
20240213,130400,106695050,4470,4470,4470,4470,16
|
|
20240213,130300,106623530,4480,4480,4480,4480,0
|
|
20240213,130200,106623530,4480,4480,4480,4480,0
|
|
20240213,130100,106623530,4480,4480,4480,4480,0
|
|
20240213,130000,106623530,4480,4480,4480,4480,0
|
|
20240213,125900,106623530,4480,4480,4480,4480,0
|
|
20240213,125800,106623530,4480,4480,4480,4480,0
|
|
20240213,125700,106623530,4480,4480,4480,4480,0
|
|
20240213,125600,106623530,4480,4480,4480,4480,0
|
|
20240213,125500,106623530,4480,4480,4480,4480,0
|
|
20240213,125400,106623530,4480,4480,4480,4480,11
|
|
20240213,125300,106574250,4485,4480,4485,4470,92
|
|
20240213,125200,106162095,4475,4475,4475,4475,0
|
|
20240213,125100,106162095,4475,4475,4480,4475,501
|
|
20240213,125000,103917955,4475,4475,4475,4475,0
|
|
20240213,124900,103917955,4475,4475,4475,4475,0
|
|
20240213,124800,103917955,4475,4470,4475,4470,6
|
|
20240213,124700,103891130,4470,4470,4470,4470,1
|
|
20240213,124600,103886660,4470,4470,4470,4470,1
|
|
20240213,124500,103882190,4465,4465,4465,4465,0
|
|
20240213,124400,103882190,4465,4465,4465,4465,0
|
|
20240213,124300,103882190,4465,4465,4465,4465,0
|
|
20240213,124200,103882190,4465,4470,4470,4465,82
|
|
20240213,124100,103516050,4470,4470,4470,4470,12
|
|
20240213,124000,103462410,4470,4470,4470,4470,0
|
|
20240213,123900,103462410,4470,4470,4470,4470,47
|
|
20240213,123800,103252320,4470,4460,4470,4460,13
|
|
20240213,123700,103194285,4465,4465,4465,4465,11
|
|
20240213,123600,103145170,4450,4450,4450,4450,0
|
|
20240213,123500,103145170,4450,4450,4450,4450,1
|
|
20240213,123400,103140720,4470,4455,4470,4455,10
|
|
20240213,123300,103096150,4450,4450,4450,4450,39
|
|
20240213,123200,102922600,4450,4450,4450,4450,0
|
|
20240213,123100,102922600,4450,4450,4450,4450,0
|
|
20240213,123000,102922600,4450,4450,4450,4450,1212
|
|
20240213,122900,97529200,4450,4450,4450,4450,0
|
|
20240213,122800,97529200,4450,4450,4450,4450,0
|
|
20240213,122700,97529200,4450,4450,4450,4450,0
|
|
20240213,122600,97529200,4450,4450,4450,4450,0
|
|
20240213,122500,97529200,4450,4450,4450,4450,0
|
|
20240213,122400,97529200,4450,4450,4450,4450,0
|
|
20240213,122300,97529200,4450,4450,4450,4450,42
|
|
20240213,122200,97342300,4450,4450,4450,4450,523
|
|
20240213,122100,95014950,4450,4450,4450,4450,0
|
|
20240213,122000,95014950,4450,4450,4450,4450,0
|
|
20240213,121900,95014950,4450,4450,4450,4450,456
|
|
20240213,121800,92985750,4445,4445,4445,4445,100
|
|
20240213,121700,92541250,4445,4445,4445,4445,77
|
|
20240213,121600,92198985,4450,4450,4450,4450,33
|
|
20240213,121500,92052135,4450,4450,4450,4450,0
|
|
20240213,121400,92052135,4450,4450,4450,4450,250
|
|
20240213,121300,90939635,4420,4420,4420,4420,0
|
|
20240213,121200,90939635,4420,4420,4420,4420,1
|
|
20240213,121100,90935215,4445,4445,4445,4445,4
|
|
20240213,121000,90917435,4450,4450,4450,4450,1
|
|
20240213,120900,90912985,4455,4455,4455,4455,0
|
|
20240213,120800,90912985,4455,4455,4455,4455,0
|
|
20240213,120700,90912985,4455,4455,4455,4455,0
|
|
20240213,120600,90912985,4455,4455,4455,4455,0
|
|
20240213,120500,90912985,4455,4455,4455,4455,0
|
|
20240213,120400,90912985,4455,4445,4455,4445,2
|
|
20240213,120300,90904085,4460,4450,4460,4445,47
|
|
20240213,120200,90694815,4460,4460,4460,4460,0
|
|
20240213,120100,90694815,4460,4460,4460,4460,0
|
|
20240213,120000,90694815,4460,4460,4460,4460,0
|
|
20240213,115900,90694815,4460,4460,4460,4460,23
|
|
20240213,115800,90592235,4450,4420,4450,4415,4025
|
|
20240213,115700,72755115,4410,4410,4410,4410,0
|
|
20240213,115600,72755115,4410,4410,4410,4410,0
|
|
20240213,115500,72755115,4410,4410,4410,4410,0
|
|
20240213,115400,72755115,4410,4410,4410,4410,0
|
|
20240213,115300,72755115,4410,4410,4410,4410,0
|
|
20240213,115200,72755115,4410,4410,4410,4410,0
|
|
20240213,115100,72755115,4410,4410,4410,4410,400
|
|
20240213,115000,70991115,4410,4410,4410,4410,0
|
|
20240213,114900,70991115,4410,4410,4410,4410,190
|
|
20240213,114800,70153215,4405,4405,4405,4405,0
|
|
20240213,114700,70153215,4405,4395,4405,4395,1782
|
|
20240213,114600,62304285,4395,4395,4395,4395,0
|
|
20240213,114500,62304285,4395,4395,4395,4395,0
|
|
20240213,114400,62304285,4395,4395,4395,4395,220
|
|
20240213,114300,61337385,4400,4400,4400,4400,0
|
|
20240213,114200,61337385,4400,4400,4400,4400,0
|
|
20240213,114100,61337385,4400,4400,4400,4400,0
|
|
20240213,114000,61337385,4400,4400,4400,4400,0
|
|
20240213,113900,61337385,4400,4400,4400,4400,0
|
|
20240213,113800,61337385,4400,4400,4400,4400,0
|
|
20240213,113700,61337385,4400,4400,4400,4400,0
|
|
20240213,113600,61337385,4400,4400,4400,4400,100
|
|
20240213,113500,60897385,4400,4400,4400,4400,0
|
|
20240213,113400,60897385,4400,4400,4400,4400,0
|
|
20240213,113300,60897385,4400,4400,4400,4400,258
|
|
20240213,113200,59762185,4405,4405,4405,4405,0
|
|
20240213,113100,59762185,4405,4405,4405,4405,0
|
|
20240213,113000,59762185,4405,4405,4405,4405,0
|
|
20240213,112900,59762185,4405,4405,4405,4405,0
|
|
20240213,112800,59762185,4405,4405,4405,4405,0
|
|
20240213,112700,59762185,4405,4405,4405,4405,0
|
|
20240213,112600,59762185,4405,4405,4405,4405,0
|
|
20240213,112500,59762185,4405,4390,4405,4390,55
|
|
20240213,112400,59520670,4390,4390,4390,4390,0
|
|
20240213,112300,59520670,4390,4390,4390,4390,0
|
|
20240213,112200,59520670,4390,4390,4390,4390,698
|
|
20240213,112100,56456450,4380,4380,4380,4380,225
|
|
20240213,112000,55470950,4380,4380,4380,4380,175
|
|
20240213,111900,54704450,4380,4380,4380,4380,0
|
|
20240213,111800,54704450,4380,4380,4380,4380,0
|
|
20240213,111700,54704450,4380,4380,4380,4380,0
|
|
20240213,111600,54704450,4380,4380,4380,4380,0
|
|
20240213,111500,54704450,4380,4380,4380,4380,0
|
|
20240213,111400,54704450,4380,4380,4380,4380,200
|
|
20240213,111300,53828450,4410,4410,4410,4410,0
|
|
20240213,111200,53828450,4410,4410,4410,4410,3
|
|
20240213,111100,53815220,4395,4395,4395,4395,0
|
|
20240213,111000,53815220,4395,4395,4395,4395,0
|
|
20240213,110900,53815220,4395,4395,4395,4395,5
|
|
20240213,110800,53793245,4395,4395,4395,4395,0
|
|
20240213,110700,53793245,4395,4405,4405,4395,551
|
|
20240213,110600,51369090,4405,4405,4405,4405,0
|
|
20240213,110500,51369090,4405,4405,4405,4405,0
|
|
20240213,110400,51369090,4405,4405,4405,4405,0
|
|
20240213,110300,51369090,4405,4405,4405,4405,0
|
|
20240213,110200,51369090,4405,4405,4405,4405,0
|
|
20240213,110100,51369090,4405,4400,4405,4400,7
|
|
20240213,110000,51338280,4400,4400,4400,4400,0
|
|
20240213,105900,51338280,4400,4400,4400,4400,107
|
|
20240213,105800,50867480,4400,4400,4400,4400,9
|
|
20240213,105700,50827880,4380,4380,4380,4380,0
|
|
20240213,105600,50827880,4380,4380,4380,4380,0
|
|
20240213,105500,50827880,4380,4375,4380,4375,356
|
|
20240213,105400,49268675,4405,4405,4405,4405,0
|
|
20240213,105300,49268675,4405,4405,4405,4405,0
|
|
20240213,105200,49268675,4405,4405,4405,4405,0
|
|
20240213,105100,49268675,4405,4405,4405,4405,0
|
|
20240213,105000,49268675,4405,4405,4405,4405,0
|
|
20240213,104900,49268675,4405,4395,4405,4395,110
|
|
20240213,104800,48784680,4375,4375,4375,4375,0
|
|
20240213,104700,48784680,4375,4375,4375,4375,3
|
|
20240213,104600,48771555,4380,4380,4380,4380,0
|
|
20240213,104500,48771555,4380,4380,4380,4380,0
|
|
20240213,104400,48771555,4380,4380,4380,4380,1
|
|
20240213,104300,48767175,4380,4380,4380,4380,0
|
|
20240213,104200,48767175,4380,4380,4380,4380,0
|
|
20240213,104100,48767175,4380,4380,4380,4380,0
|
|
20240213,104000,48767175,4380,4380,4380,4380,0
|
|
20240213,103900,48767175,4380,4380,4380,4380,119
|
|
20240213,103800,48245955,4380,4380,4380,4380,100
|
|
20240213,103700,47807955,4385,4385,4385,4385,0
|
|
20240213,103600,47807955,4385,4385,4385,4385,0
|
|
20240213,103500,47807955,4385,4390,4390,4380,3233
|
|
20240213,103400,33631245,4405,4400,4405,4400,120
|
|
20240213,103300,33102745,4410,4420,4420,4395,99
|
|
20240213,103200,32666715,4425,4415,4425,4415,121
|
|
20240213,103100,32131490,4425,4425,4425,4425,1
|
|
20240213,103000,32127065,4435,4435,4435,4435,0
|
|
20240213,102900,32127065,4435,4435,4435,4435,1
|
|
20240213,102800,32122630,4410,4410,4410,4410,139
|
|
20240213,102700,31509640,4410,4400,4410,4400,40
|
|
20240213,102600,31333580,4400,4400,4400,4400,20
|
|
20240213,102500,31245580,4405,4405,4405,4405,0
|
|
20240213,102400,31245580,4405,4405,4405,4405,0
|
|
20240213,102300,31245580,4405,4405,4405,4405,0
|
|
20240213,102200,31245580,4405,4405,4405,4405,0
|
|
20240213,102100,31245580,4405,4365,4405,4365,572
|
|
20240213,102000,28730055,4365,4355,4365,4355,22
|
|
20240213,101900,28634155,4350,4350,4350,4350,0
|
|
20240213,101800,28634155,4350,4350,4350,4350,242
|
|
20240213,101700,27581455,4355,4355,4355,4355,0
|
|
20240213,101600,27581455,4355,4355,4355,4355,0
|
|
20240213,101500,27581455,4355,4355,4355,4355,0
|
|
20240213,101400,27581455,4355,4355,4355,4355,0
|
|
20240213,101300,27581455,4355,4355,4355,4355,0
|
|
20240213,101200,27581455,4355,4355,4355,4355,0
|
|
20240213,101100,27581455,4355,4355,4355,4355,0
|
|
20240213,101000,27581455,4355,4355,4355,4355,0
|
|
20240213,100900,27581455,4355,4355,4355,4355,35
|
|
20240213,100800,27429030,4355,4355,4355,4355,0
|
|
20240213,100700,27429030,4355,4355,4355,4355,0
|
|
20240213,100600,27429030,4355,4355,4360,4355,431
|
|
20240213,100500,25550265,4350,4345,4350,4345,247
|
|
20240213,100400,24477010,4350,4350,4350,4350,0
|
|
20240213,100300,24477010,4350,4350,4350,4350,0
|
|
20240213,100200,24477010,4350,4350,4350,4350,0
|
|
20240213,100100,24477010,4350,4350,4350,4350,0
|
|
20240213,100000,24477010,4350,4350,4350,4350,22
|
|
20240213,095900,24381310,4330,4335,4335,4330,509
|
|
20240213,095800,22176840,4355,4355,4355,4355,0
|
|
20240213,095700,22176840,4355,4355,4355,4355,0
|
|
20240213,095600,22176840,4355,4355,4355,4355,24
|
|
20240213,095500,22072320,4360,4360,4360,4360,0
|
|
20240213,095400,22072320,4360,4360,4360,4360,0
|
|
20240213,095300,22072320,4360,4355,4360,4355,46
|
|
20240213,095200,21871840,4360,4330,4360,4330,404
|
|
20240213,095100,20114895,4330,4330,4330,4330,58
|
|
20240213,095000,19863755,4330,4325,4330,4325,111
|
|
20240213,094900,19383615,4325,4325,4325,4325,0
|
|
20240213,094800,19383615,4325,4325,4325,4325,2
|
|
20240213,094700,19374965,4320,4315,4320,4315,547
|
|
20240213,094600,17013205,4315,4310,4315,4310,81
|
|
20240213,094500,16664090,4310,4310,4310,4310,0
|
|
20240213,094400,16664090,4310,4310,4310,4310,240
|
|
20240213,094300,15629690,4310,4310,4310,4310,1
|
|
20240213,094200,15625380,4305,4305,4305,4305,0
|
|
20240213,094100,15625380,4305,4305,4305,4305,66
|
|
20240213,094000,15341250,4305,4305,4305,4305,0
|
|
20240213,093900,15341250,4305,4305,4305,4305,0
|
|
20240213,093800,15341250,4305,4305,4305,4305,1
|
|
20240213,093700,15336945,4310,4310,4310,4310,0
|
|
20240213,093600,15336945,4310,4310,4310,4310,0
|
|
20240213,093500,15336945,4310,4310,4310,4310,0
|
|
20240213,093400,15336945,4310,4310,4310,4310,264
|
|
20240213,093300,14199105,4315,4315,4315,4315,0
|
|
20240213,093200,14199105,4315,4315,4315,4315,0
|
|
20240213,093100,14199105,4315,4315,4315,4315,0
|
|
20240213,093000,14199105,4315,4315,4315,4315,0
|
|
20240213,092900,14199105,4315,4315,4315,4315,0
|
|
20240213,092800,14199105,4315,4315,4315,4315,0
|
|
20240213,092700,14199105,4315,4315,4315,4315,0
|
|
20240213,092600,14199105,4315,4315,4315,4310,19
|
|
20240213,092500,14117130,4320,4320,4320,4320,0
|
|
20240213,092400,14117130,4320,4320,4320,4320,0
|
|
20240213,092300,14117130,4320,4320,4320,4320,0
|
|
20240213,092200,14117130,4320,4320,4320,4320,0
|
|
20240213,092100,14117130,4320,4320,4320,4320,0
|
|
20240213,092000,14117130,4320,4320,4320,4320,0
|
|
20240213,091900,14117130,4320,4320,4320,4320,0
|
|
20240213,091800,14117130,4320,4320,4320,4320,0
|
|
20240213,091700,14117130,4320,4320,4320,4320,0
|
|
20240213,091600,14117130,4320,4320,4320,4320,0
|
|
20240213,091500,14117130,4320,4295,4320,4295,500
|
|
20240213,091400,11957910,4320,4320,4320,4320,0
|
|
20240213,091300,11957910,4320,4320,4320,4320,0
|
|
20240213,091200,11957910,4320,4320,4320,4320,0
|
|
20240213,091100,11957910,4320,4320,4320,4320,20
|
|
20240213,091000,11871510,4255,4280,4315,4255,274
|
|
20240213,090900,10695940,4265,4255,4265,4255,1989
|
|
20240213,090800,2232685,4255,4240,4255,4240,55
|
|
20240213,090700,1999215,4240,4240,4240,4240,62
|
|
20240213,090600,1736335,4260,4245,4260,4245,43
|
|
20240213,090500,1553770,4250,4250,4250,4250,3
|
|
20240213,090400,1541020,4265,4265,4265,4265,0
|
|
20240213,090300,1541020,4265,4265,4265,4265,1
|
|
20240213,090200,1536755,4260,4260,4260,4260,0
|
|
20240213,090100,1536755,4260,4255,4265,4255,4
|
|
20240213,090000,1519720,4255,4245,4255,4245,358
|