693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,203000,233346865,4520,4520,4520,4520,329
|
|
20240223,202900,233346865,4520,4520,4520,4520,0
|
|
20240223,202800,233346865,4520,4520,4520,4520,0
|
|
20240223,202700,233346865,4520,4520,4520,4520,0
|
|
20240223,202600,233346865,4520,4520,4520,4520,0
|
|
20240223,202500,233346865,4520,4520,4520,4520,0
|
|
20240223,202400,233346865,4520,4520,4520,4520,0
|
|
20240223,202300,233346865,4520,4520,4520,4520,0
|
|
20240223,202200,233346865,4520,4520,4520,4520,0
|
|
20240223,202100,233346865,4520,4520,4520,4520,0
|
|
20240223,202000,233346865,4520,4520,4520,4520,0
|
|
20240223,201900,233346865,4520,4520,4520,4520,0
|
|
20240223,201800,233346865,4520,4520,4520,4520,0
|
|
20240223,201700,233346865,4520,4520,4520,4520,0
|
|
20240223,201600,233346865,4520,4520,4520,4520,0
|
|
20240223,201500,233346865,4520,4520,4520,4520,0
|
|
20240223,201400,233346865,4520,4520,4520,4520,0
|
|
20240223,201300,233346865,4520,4520,4520,4520,0
|
|
20240223,201200,233346865,4520,4520,4520,4520,0
|
|
20240223,201100,233346865,4520,4520,4520,4520,0
|
|
20240223,201000,233346865,4520,4520,4520,4520,0
|
|
20240223,200900,233346865,4520,4520,4520,4520,0
|
|
20240223,200800,233346865,4520,4520,4520,4520,0
|
|
20240223,200700,233346865,4520,4520,4520,4520,0
|
|
20240223,200600,233346865,4520,4520,4520,4520,0
|
|
20240223,200500,233346865,4520,4520,4520,4520,0
|
|
20240223,200400,233346865,4520,4520,4520,4520,0
|
|
20240223,200300,233346865,4520,4520,4520,4520,0
|
|
20240223,200200,233346865,4520,4520,4520,4520,0
|
|
20240223,200100,233346865,4520,4520,4520,4520,0
|
|
20240223,200000,233346865,4520,4520,4520,4520,329
|
|
20240223,195900,233346865,4520,4520,4520,4520,0
|
|
20240223,195800,233346865,4520,4520,4520,4520,0
|
|
20240223,195700,233346865,4520,4520,4520,4520,0
|
|
20240223,195600,233346865,4520,4520,4520,4520,0
|
|
20240223,195500,233346865,4520,4520,4520,4520,0
|
|
20240223,195400,233346865,4520,4520,4520,4520,0
|
|
20240223,195300,233346865,4520,4520,4520,4520,0
|
|
20240223,195200,233346865,4520,4520,4520,4520,0
|
|
20240223,195100,233346865,4520,4520,4520,4520,0
|
|
20240223,195000,233346865,4520,4520,4520,4520,0
|
|
20240223,194900,233346865,4520,4520,4520,4520,0
|
|
20240223,194800,233346865,4520,4520,4520,4520,0
|
|
20240223,194700,233346865,4520,4520,4520,4520,0
|
|
20240223,194600,233346865,4520,4520,4520,4520,0
|
|
20240223,194500,233346865,4520,4520,4520,4520,0
|
|
20240223,194400,233346865,4520,4520,4520,4520,0
|
|
20240223,194300,233346865,4520,4520,4520,4520,0
|
|
20240223,194200,233346865,4520,4520,4520,4520,0
|
|
20240223,194100,233346865,4520,4520,4520,4520,0
|
|
20240223,194000,233346865,4520,4520,4520,4520,0
|
|
20240223,193900,233346865,4520,4520,4520,4520,0
|
|
20240223,193800,233346865,4520,4520,4520,4520,0
|
|
20240223,193700,233346865,4520,4520,4520,4520,0
|
|
20240223,193600,233346865,4520,4520,4520,4520,0
|
|
20240223,193500,233346865,4520,4520,4520,4520,0
|
|
20240223,193400,233346865,4520,4520,4520,4520,0
|
|
20240223,193300,233346865,4520,4520,4520,4520,0
|
|
20240223,193200,233346865,4520,4520,4520,4520,0
|
|
20240223,193100,233346865,4520,4520,4520,4520,0
|
|
20240223,193000,233346865,4520,4520,4520,4520,329
|
|
20240223,192900,233346865,4520,4520,4520,4520,0
|
|
20240223,192800,233346865,4520,4520,4520,4520,0
|
|
20240223,192700,233346865,4520,4520,4520,4520,0
|
|
20240223,192600,233346865,4520,4520,4520,4520,0
|
|
20240223,192500,233346865,4520,4520,4520,4520,0
|
|
20240223,192400,233346865,4520,4520,4520,4520,0
|
|
20240223,192300,233346865,4520,4520,4520,4520,0
|
|
20240223,192200,233346865,4520,4520,4520,4520,0
|
|
20240223,192100,233346865,4520,4520,4520,4520,0
|
|
20240223,192000,233346865,4520,4520,4520,4520,0
|
|
20240223,191900,233346865,4520,4520,4520,4520,0
|
|
20240223,191800,233346865,4520,4520,4520,4520,0
|
|
20240223,191700,233346865,4520,4520,4520,4520,0
|
|
20240223,191600,233346865,4520,4520,4520,4520,0
|
|
20240223,191500,233346865,4520,4520,4520,4520,0
|
|
20240223,191400,233346865,4520,4520,4520,4520,0
|
|
20240223,191300,233346865,4520,4520,4520,4520,0
|
|
20240223,191200,233346865,4520,4520,4520,4520,0
|
|
20240223,191100,233346865,4520,4520,4520,4520,0
|
|
20240223,191000,233346865,4520,4520,4520,4520,0
|
|
20240223,190900,233346865,4520,4520,4520,4520,0
|
|
20240223,190800,233346865,4520,4520,4520,4520,0
|
|
20240223,190700,233346865,4520,4520,4520,4520,0
|
|
20240223,190600,233346865,4520,4520,4520,4520,0
|
|
20240223,190500,233346865,4520,4520,4520,4520,0
|
|
20240223,190400,233346865,4520,4520,4520,4520,0
|
|
20240223,190300,233346865,4520,4520,4520,4520,0
|
|
20240223,190200,233346865,4520,4520,4520,4520,0
|
|
20240223,190100,233346865,4520,4520,4520,4520,0
|
|
20240223,190000,233346865,4520,4520,4520,4520,329
|
|
20240223,185900,233346865,4520,4520,4520,4520,0
|
|
20240223,185800,233346865,4520,4520,4520,4520,0
|
|
20240223,185700,233346865,4520,4520,4520,4520,0
|
|
20240223,185600,233346865,4520,4520,4520,4520,0
|
|
20240223,185500,233346865,4520,4520,4520,4520,0
|
|
20240223,185400,233346865,4520,4520,4520,4520,0
|
|
20240223,185300,233346865,4520,4520,4520,4520,0
|
|
20240223,185200,233346865,4520,4520,4520,4520,0
|
|
20240223,185100,233346865,4520,4520,4520,4520,0
|
|
20240223,185000,233346865,4520,4520,4520,4520,0
|
|
20240223,184900,233346865,4520,4520,4520,4520,0
|
|
20240223,184800,233346865,4520,4520,4520,4520,0
|
|
20240223,184700,233346865,4520,4520,4520,4520,0
|
|
20240223,184600,233346865,4520,4520,4520,4520,0
|
|
20240223,184500,233346865,4520,4520,4520,4520,0
|
|
20240223,184400,233346865,4520,4520,4520,4520,0
|
|
20240223,184300,233346865,4520,4520,4520,4520,0
|
|
20240223,184200,233346865,4520,4520,4520,4520,0
|
|
20240223,184100,233346865,4520,4520,4520,4520,0
|
|
20240223,184000,233346865,4520,4520,4520,4520,0
|
|
20240223,183900,233346865,4520,4520,4520,4520,0
|
|
20240223,183800,233346865,4520,4520,4520,4520,0
|
|
20240223,183700,233346865,4520,4520,4520,4520,0
|
|
20240223,183600,233346865,4520,4520,4520,4520,0
|
|
20240223,183500,233346865,4520,4520,4520,4520,0
|
|
20240223,183400,233346865,4520,4520,4520,4520,0
|
|
20240223,183300,233346865,4520,4520,4520,4520,0
|
|
20240223,183200,233346865,4520,4520,4520,4520,0
|
|
20240223,183100,233346865,4520,4520,4520,4520,0
|
|
20240223,183000,233346865,4520,4520,4520,4520,329
|
|
20240223,182900,233346865,4520,4520,4520,4520,0
|
|
20240223,182800,233346865,4520,4520,4520,4520,0
|
|
20240223,182700,233346865,4520,4520,4520,4520,0
|
|
20240223,182600,233346865,4520,4520,4520,4520,0
|
|
20240223,182500,233346865,4520,4520,4520,4520,0
|
|
20240223,182400,233346865,4520,4520,4520,4520,0
|
|
20240223,182300,233346865,4520,4520,4520,4520,0
|
|
20240223,182200,233346865,4520,4520,4520,4520,0
|
|
20240223,182100,233346865,4520,4520,4520,4520,0
|
|
20240223,182000,233346865,4520,4520,4520,4520,0
|
|
20240223,181900,233346865,4520,4520,4520,4520,0
|
|
20240223,181800,233346865,4520,4520,4520,4520,0
|
|
20240223,181700,233346865,4520,4520,4520,4520,0
|
|
20240223,181600,233346865,4520,4520,4520,4520,0
|
|
20240223,181500,233346865,4520,4520,4520,4520,0
|
|
20240223,181400,233346865,4520,4520,4520,4520,0
|
|
20240223,181300,233346865,4520,4520,4520,4520,0
|
|
20240223,181200,233346865,4520,4520,4520,4520,0
|
|
20240223,181100,233346865,4520,4520,4520,4520,0
|
|
20240223,181000,233346865,4520,4520,4520,4520,0
|
|
20240223,180900,233346865,4520,4520,4520,4520,0
|
|
20240223,180800,233346865,4520,4520,4520,4520,0
|
|
20240223,180700,233346865,4520,4520,4520,4520,0
|
|
20240223,180600,233346865,4520,4520,4520,4520,0
|
|
20240223,180500,233346865,4520,4520,4520,4520,0
|
|
20240223,180400,233346865,4520,4520,4520,4520,0
|
|
20240223,180300,233346865,4520,4520,4520,4520,0
|
|
20240223,180200,233346865,4520,4520,4520,4520,0
|
|
20240223,180100,233346865,4520,4520,4520,4520,0
|
|
20240223,180000,233346865,4520,4520,4520,4520,329
|
|
20240223,175900,233346865,4520,4520,4520,4520,0
|
|
20240223,175800,233346865,4520,4520,4520,4520,0
|
|
20240223,175700,233346865,4520,4520,4520,4520,0
|
|
20240223,175600,233346865,4520,4520,4520,4520,0
|
|
20240223,175500,233346865,4520,4520,4520,4520,0
|
|
20240223,175400,233346865,4520,4520,4520,4520,0
|
|
20240223,175300,233346865,4520,4520,4520,4520,0
|
|
20240223,175200,233346865,4520,4520,4520,4520,0
|
|
20240223,175100,233346865,4520,4520,4520,4520,0
|
|
20240223,175000,233346865,4520,4520,4520,4520,0
|
|
20240223,174900,233346865,4520,4520,4520,4520,0
|
|
20240223,174800,233346865,4520,4520,4520,4520,0
|
|
20240223,174700,233346865,4520,4520,4520,4520,0
|
|
20240223,174600,233346865,4520,4520,4520,4520,0
|
|
20240223,174500,233346865,4520,4520,4520,4520,0
|
|
20240223,174400,233346865,4520,4520,4520,4520,0
|
|
20240223,174300,233346865,4520,4520,4520,4520,0
|
|
20240223,174200,233346865,4520,4520,4520,4520,0
|
|
20240223,174100,233346865,4520,4520,4520,4520,0
|
|
20240223,174000,233346865,4520,4520,4520,4520,0
|
|
20240223,173900,233346865,4520,4520,4520,4520,0
|
|
20240223,173800,233346865,4520,4520,4520,4520,0
|
|
20240223,173700,233346865,4520,4520,4520,4520,0
|
|
20240223,173600,233346865,4520,4520,4520,4520,0
|
|
20240223,173500,233346865,4520,4520,4520,4520,0
|
|
20240223,173400,233346865,4520,4520,4520,4520,0
|
|
20240223,173300,233346865,4520,4520,4520,4520,0
|
|
20240223,173200,233346865,4520,4520,4520,4520,0
|
|
20240223,173100,233346865,4520,4520,4520,4520,0
|
|
20240223,173000,233346865,4520,4520,4520,4520,329
|
|
20240223,172900,233346865,4520,4520,4520,4520,0
|
|
20240223,172800,233346865,4520,4520,4520,4520,0
|
|
20240223,172700,233346865,4520,4520,4520,4520,0
|
|
20240223,172600,233346865,4520,4520,4520,4520,0
|
|
20240223,172500,233346865,4520,4520,4520,4520,0
|
|
20240223,172400,233346865,4520,4520,4520,4520,0
|
|
20240223,172300,233346865,4520,4520,4520,4520,0
|
|
20240223,172200,233346865,4520,4520,4520,4520,0
|
|
20240223,172100,233346865,4520,4520,4520,4520,0
|
|
20240223,172000,233346865,4520,4520,4520,4520,0
|
|
20240223,171900,233346865,4520,4520,4520,4520,0
|
|
20240223,171800,233346865,4520,4520,4520,4520,0
|
|
20240223,171700,233346865,4520,4520,4520,4520,0
|
|
20240223,171600,233346865,4520,4520,4520,4520,0
|
|
20240223,171500,233346865,4520,4520,4520,4520,0
|
|
20240223,171400,233346865,4520,4520,4520,4520,0
|
|
20240223,171300,233346865,4520,4520,4520,4520,0
|
|
20240223,171200,233346865,4520,4520,4520,4520,0
|
|
20240223,171100,233346865,4520,4520,4520,4520,0
|
|
20240223,171000,233346865,4520,4520,4520,4520,0
|
|
20240223,170900,233346865,4520,4520,4520,4520,0
|
|
20240223,170800,233346865,4520,4520,4520,4520,0
|
|
20240223,170700,233346865,4520,4520,4520,4520,0
|
|
20240223,170600,233346865,4520,4520,4520,4520,0
|
|
20240223,170500,233346865,4520,4520,4520,4520,0
|
|
20240223,170400,233346865,4520,4520,4520,4520,0
|
|
20240223,170300,233346865,4520,4520,4520,4520,0
|
|
20240223,170200,233346865,4520,4520,4520,4520,0
|
|
20240223,170100,233346865,4520,4520,4520,4520,0
|
|
20240223,170000,233346865,4520,4520,4520,4520,329
|
|
20240223,165900,233346865,4520,4520,4520,4520,0
|
|
20240223,165800,233346865,4520,4520,4520,4520,0
|
|
20240223,165700,233346865,4520,4520,4520,4520,0
|
|
20240223,165600,233346865,4520,4520,4520,4520,0
|
|
20240223,165500,233346865,4520,4520,4520,4520,0
|
|
20240223,165400,233346865,4520,4520,4520,4520,0
|
|
20240223,165300,233346865,4520,4520,4520,4520,0
|
|
20240223,165200,233346865,4520,4520,4520,4520,0
|
|
20240223,165100,233346865,4520,4520,4520,4520,0
|
|
20240223,165000,233346865,4520,4520,4520,4520,0
|
|
20240223,164900,233346865,4520,4520,4520,4520,0
|
|
20240223,164800,233346865,4520,4520,4520,4520,0
|
|
20240223,164700,233346865,4520,4520,4520,4520,0
|
|
20240223,164600,233346865,4520,4520,4520,4520,0
|
|
20240223,164500,233346865,4520,4520,4520,4520,0
|
|
20240223,164400,233346865,4520,4520,4520,4520,0
|
|
20240223,164300,233346865,4520,4520,4520,4520,0
|
|
20240223,164200,233346865,4520,4520,4520,4520,0
|
|
20240223,164100,233346865,4520,4520,4520,4520,0
|
|
20240223,164000,233346865,4520,4520,4520,4520,0
|
|
20240223,163900,233346865,4520,4520,4520,4520,0
|
|
20240223,163800,233346865,4520,4520,4520,4520,0
|
|
20240223,163700,233346865,4520,4520,4520,4520,0
|
|
20240223,163600,233346865,4520,4520,4520,4520,0
|
|
20240223,163500,233346865,4520,4520,4520,4520,0
|
|
20240223,163400,233346865,4520,4520,4520,4520,0
|
|
20240223,163300,233346865,4520,4520,4520,4520,0
|
|
20240223,163200,233346865,4520,4520,4520,4520,0
|
|
20240223,163100,233346865,4520,4520,4520,4520,0
|
|
20240223,163000,233346865,4520,4520,4520,4520,329
|
|
20240223,162900,233346865,4520,4520,4520,4520,0
|
|
20240223,162800,233346865,4520,4520,4520,4520,0
|
|
20240223,162700,233346865,4520,4520,4520,4520,0
|
|
20240223,162600,233346865,4520,4520,4520,4520,0
|
|
20240223,162500,233346865,4520,4520,4520,4520,0
|
|
20240223,162400,233346865,4520,4520,4520,4520,0
|
|
20240223,162300,233346865,4520,4520,4520,4520,0
|
|
20240223,162200,233346865,4520,4520,4520,4520,0
|
|
20240223,162100,233346865,4520,4520,4520,4520,0
|
|
20240223,162000,233346865,4520,4520,4520,4520,0
|
|
20240223,161900,233346865,4520,4520,4520,4520,0
|
|
20240223,161800,233346865,4520,4520,4520,4520,0
|
|
20240223,161700,233346865,4520,4520,4520,4520,0
|
|
20240223,161600,233346865,4520,4520,4520,4520,0
|
|
20240223,161500,233346865,4520,4520,4520,4520,0
|
|
20240223,161400,233346865,4520,4520,4520,4520,0
|
|
20240223,161300,233346865,4520,4520,4520,4520,0
|
|
20240223,161200,233346865,4520,4520,4520,4520,0
|
|
20240223,161100,233346865,4520,4520,4520,4520,0
|
|
20240223,161000,233346865,4520,4520,4520,4520,0
|
|
20240223,160900,233346865,4520,4520,4520,4520,0
|
|
20240223,160800,233346865,4520,4520,4520,4520,0
|
|
20240223,160700,233346865,4520,4520,4520,4520,0
|
|
20240223,160600,233346865,4520,4520,4520,4520,0
|
|
20240223,160500,233346865,4520,4520,4520,4520,0
|
|
20240223,160400,233346865,4520,4520,4520,4520,0
|
|
20240223,160300,233346865,4520,4520,4520,4520,0
|
|
20240223,160200,233346865,4520,4520,4520,4520,0
|
|
20240223,160100,233346865,4520,4520,4520,4520,0
|
|
20240223,160000,233346865,4520,4520,4520,4520,329
|
|
20240223,155900,233346865,4520,4520,4520,4520,0
|
|
20240223,155800,233346865,4520,4520,4520,4520,0
|
|
20240223,155700,233346865,4520,4520,4520,4520,0
|
|
20240223,155600,233346865,4520,4520,4520,4520,0
|
|
20240223,155500,233346865,4520,4520,4520,4520,0
|
|
20240223,155400,233346865,4520,4520,4520,4520,0
|
|
20240223,155300,233346865,4520,4520,4520,4520,0
|
|
20240223,155200,233346865,4520,4520,4520,4520,0
|
|
20240223,155100,233346865,4520,4520,4520,4520,0
|
|
20240223,155000,233346865,4520,4520,4520,4520,0
|
|
20240223,154900,233346865,4520,4520,4520,4520,0
|
|
20240223,154800,233346865,4520,4520,4520,4520,0
|
|
20240223,154700,233346865,4520,4520,4520,4520,0
|
|
20240223,154600,233346865,4520,4520,4520,4520,0
|
|
20240223,154500,233346865,4520,4520,4520,4520,0
|
|
20240223,154400,233346865,4520,4520,4520,4520,0
|
|
20240223,154300,233346865,4520,4520,4520,4520,0
|
|
20240223,154200,233346865,4520,4520,4520,4520,0
|
|
20240223,154100,233346865,4520,4520,4520,4520,0
|
|
20240223,154000,233346865,4520,4520,4520,4520,0
|
|
20240223,153900,233346865,4520,4520,4520,4520,0
|
|
20240223,153800,233346865,4520,4520,4520,4520,0
|
|
20240223,153700,233346865,4520,4520,4520,4520,0
|
|
20240223,153600,233346865,4520,4520,4520,4520,0
|
|
20240223,153500,233346865,4520,4520,4520,4520,0
|
|
20240223,153400,233346865,4520,4520,4520,4520,0
|
|
20240223,153300,233346865,4520,4520,4520,4520,0
|
|
20240223,153200,233346865,4520,4520,4520,4520,0
|
|
20240223,153100,233346865,4520,4520,4520,4520,0
|
|
20240223,153000,233346865,4520,4520,4520,4520,658
|
|
20240223,152900,231859785,4520,4520,4520,4520,0
|
|
20240223,152800,231859785,4520,4520,4520,4520,0
|
|
20240223,152700,231859785,4520,4520,4520,4520,0
|
|
20240223,152600,231859785,4520,4520,4520,4520,0
|
|
20240223,152500,231859785,4520,4520,4520,4520,0
|
|
20240223,152400,231859785,4520,4520,4520,4520,0
|
|
20240223,152300,231859785,4520,4520,4520,4520,0
|
|
20240223,152200,231859785,4520,4520,4520,4520,0
|
|
20240223,152100,231859785,4520,4520,4520,4520,0
|
|
20240223,152000,231859785,4520,4520,4520,4520,0
|
|
20240223,151900,231859785,4520,4515,4520,4515,289
|
|
20240223,151800,230554480,4515,4505,4515,4495,63
|
|
20240223,151700,230270810,4495,4495,4495,4495,0
|
|
20240223,151600,230270810,4495,4495,4495,4495,0
|
|
20240223,151500,230270810,4495,4495,4495,4495,6
|
|
20240223,151400,230243840,4495,4495,4495,4495,10
|
|
20240223,151300,230198890,4500,4500,4500,4500,0
|
|
20240223,151200,230198890,4500,4500,4500,4500,297
|
|
20240223,151100,228862390,4500,4500,4500,4500,0
|
|
20240223,151000,228862390,4500,4475,4500,4470,244
|
|
20240223,150900,227768130,4500,4500,4500,4500,0
|
|
20240223,150800,227768130,4500,4500,4500,4500,1
|
|
20240223,150700,227763630,4485,4485,4485,4485,0
|
|
20240223,150600,227763630,4485,4495,4495,4485,4
|
|
20240223,150500,227745670,4495,4490,4495,4490,227
|
|
20240223,150400,226726415,4470,4470,4470,4470,0
|
|
20240223,150300,226726415,4470,4470,4470,4470,0
|
|
20240223,150200,226726415,4470,4470,4470,4470,0
|
|
20240223,150100,226726415,4470,4470,4470,4470,0
|
|
20240223,150000,226726415,4470,4490,4500,4470,105
|
|
20240223,145900,226256930,4475,4475,4475,4475,1
|
|
20240223,145800,226252455,4480,4480,4480,4480,14
|
|
20240223,145700,226189735,4490,4490,4490,4490,0
|
|
20240223,145600,226189735,4490,4490,4490,4490,0
|
|
20240223,145500,226189735,4490,4490,4490,4490,0
|
|
20240223,145400,226189735,4490,4490,4490,4490,0
|
|
20240223,145300,226189735,4490,4490,4490,4490,0
|
|
20240223,145200,226189735,4490,4490,4490,4490,24
|
|
20240223,145100,226081975,4490,4475,4490,4475,185
|
|
20240223,145000,225253015,4475,4475,4475,4475,371
|
|
20240223,144900,223592790,4475,4455,4475,4455,9
|
|
20240223,144800,223552595,4455,4455,4455,4455,15
|
|
20240223,144700,223485770,4455,4455,4455,4455,0
|
|
20240223,144600,223485770,4455,4455,4455,4455,0
|
|
20240223,144500,223485770,4455,4455,4455,4455,0
|
|
20240223,144400,223485770,4455,4455,4455,4455,1
|
|
20240223,144300,223481315,4455,4455,4455,4455,0
|
|
20240223,144200,223481315,4455,4455,4455,4455,0
|
|
20240223,144100,223481315,4455,4455,4455,4455,3
|
|
20240223,144000,223467950,4465,4465,4465,4465,1
|
|
20240223,143900,223463485,4450,4450,4450,4450,184
|
|
20240223,143800,222644685,4450,4460,4460,4445,197
|
|
20240223,143700,221767830,4465,4465,4465,4465,291
|
|
20240223,143600,220468515,4465,4465,4465,4465,5
|
|
20240223,143500,220446190,4465,4465,4465,4465,0
|
|
20240223,143400,220446190,4465,4465,4465,4465,0
|
|
20240223,143300,220446190,4465,4465,4465,4465,0
|
|
20240223,143200,220446190,4465,4465,4465,4465,109
|
|
20240223,143100,219959505,4465,4465,4465,4465,55
|
|
20240223,143000,219713930,4465,4460,4465,4460,1508
|
|
20240223,142900,212982950,4460,4460,4460,4460,0
|
|
20240223,142800,212982950,4460,4460,4460,4460,0
|
|
20240223,142700,212982950,4460,4460,4460,4460,11
|
|
20240223,142600,212933890,4460,4460,4460,4460,0
|
|
20240223,142500,212933890,4460,4455,4460,4455,100
|
|
20240223,142400,212487895,4460,4460,4460,4460,0
|
|
20240223,142300,212487895,4460,4460,4460,4460,0
|
|
20240223,142200,212487895,4460,4460,4460,4460,0
|
|
20240223,142100,212487895,4460,4460,4460,4460,0
|
|
20240223,142000,212487895,4460,4460,4460,4460,687
|
|
20240223,141900,209423875,4460,4460,4460,4460,0
|
|
20240223,141800,209423875,4460,4460,4460,4460,0
|
|
20240223,141700,209423875,4460,4460,4460,4460,0
|
|
20240223,141600,209423875,4460,4460,4460,4460,0
|
|
20240223,141500,209423875,4460,4460,4460,4460,0
|
|
20240223,141400,209423875,4460,4460,4460,4460,0
|
|
20240223,141300,209423875,4460,4460,4460,4460,5
|
|
20240223,141200,209401575,4460,4460,4460,4460,0
|
|
20240223,141100,209401575,4460,4460,4460,4460,0
|
|
20240223,141000,209401575,4460,4460,4460,4460,0
|
|
20240223,140900,209401575,4460,4460,4460,4460,0
|
|
20240223,140800,209401575,4460,4460,4460,4460,0
|
|
20240223,140700,209401575,4460,4460,4460,4460,0
|
|
20240223,140600,209401575,4460,4460,4460,4460,0
|
|
20240223,140500,209401575,4460,4460,4460,4460,0
|
|
20240223,140400,209401575,4460,4460,4460,4460,0
|
|
20240223,140300,209401575,4460,4460,4460,4460,5
|
|
20240223,140200,209379275,4465,4465,4465,4465,0
|
|
20240223,140100,209379275,4465,4465,4465,4465,0
|
|
20240223,140000,209379275,4465,4465,4465,4465,0
|
|
20240223,135900,209379275,4465,4465,4465,4465,0
|
|
20240223,135800,209379275,4465,4465,4465,4465,0
|
|
20240223,135700,209379275,4465,4465,4465,4465,0
|
|
20240223,135600,209379275,4465,4465,4465,4465,0
|
|
20240223,135500,209379275,4465,4465,4465,4465,0
|
|
20240223,135400,209379275,4465,4465,4465,4465,0
|
|
20240223,135300,209379275,4465,4465,4465,4465,0
|
|
20240223,135200,209379275,4465,4465,4465,4465,0
|
|
20240223,135100,209379275,4465,4465,4465,4465,2
|
|
20240223,135000,209370345,4460,4460,4460,4460,449
|
|
20240223,134900,207367805,4460,4460,4460,4460,0
|
|
20240223,134800,207367805,4460,4460,4460,4460,2
|
|
20240223,134700,207358885,4445,4445,4445,4445,0
|
|
20240223,134600,207358885,4445,4445,4445,4445,0
|
|
20240223,134500,207358885,4445,4445,4445,4445,0
|
|
20240223,134400,207358885,4445,4445,4445,4445,0
|
|
20240223,134300,207358885,4445,4445,4445,4445,33
|
|
20240223,134200,207212200,4445,4465,4465,4445,342
|
|
20240223,134100,205691695,4460,4470,4470,4460,5
|
|
20240223,134000,205669370,4455,4455,4455,4455,10
|
|
20240223,133900,205624820,4460,4460,4460,4460,11
|
|
20240223,133800,205575760,4475,4475,4475,4475,0
|
|
20240223,133700,205575760,4475,4475,4475,4475,0
|
|
20240223,133600,205575760,4475,4475,4475,4475,0
|
|
20240223,133500,205575760,4475,4475,4475,4475,0
|
|
20240223,133400,205575760,4475,4475,4475,4470,254
|
|
20240223,133300,204439115,4475,4480,4480,4475,19
|
|
20240223,133200,204354000,4490,4475,4490,4475,99
|
|
20240223,133100,203910925,4475,4475,4475,4475,20
|
|
20240223,133000,203821425,4505,4505,4505,4505,0
|
|
20240223,132900,203821425,4505,4505,4505,4505,0
|
|
20240223,132800,203821425,4505,4505,4505,4505,0
|
|
20240223,132700,203821425,4505,4505,4505,4505,0
|
|
20240223,132600,203821425,4505,4505,4505,4505,0
|
|
20240223,132500,203821425,4505,4465,4505,4460,23
|
|
20240223,132400,203718705,4510,4500,4510,4500,10
|
|
20240223,132300,203673675,4500,4500,4500,4500,285
|
|
20240223,132200,202391175,4500,4500,4500,4500,0
|
|
20240223,132100,202391175,4500,4500,4500,4500,0
|
|
20240223,132000,202391175,4500,4500,4500,4500,0
|
|
20240223,131900,202391175,4500,4500,4500,4500,0
|
|
20240223,131800,202391175,4500,4500,4500,4500,0
|
|
20240223,131700,202391175,4500,4500,4500,4500,4
|
|
20240223,131600,202373175,4455,4475,4475,4455,80
|
|
20240223,131500,202016475,4500,4500,4500,4500,0
|
|
20240223,131400,202016475,4500,4500,4500,4500,0
|
|
20240223,131300,202016475,4500,4500,4500,4500,0
|
|
20240223,131200,202016475,4500,4500,4500,4500,0
|
|
20240223,131100,202016475,4500,4500,4500,4500,10
|
|
20240223,131000,201971475,4495,4485,4495,4480,474
|
|
20240223,130900,199841120,4485,4485,4485,4485,5
|
|
20240223,130800,199818695,4495,4495,4495,4495,0
|
|
20240223,130700,199818695,4495,4495,4495,4495,0
|
|
20240223,130600,199818695,4495,4495,4495,4495,0
|
|
20240223,130500,199818695,4495,4495,4495,4495,0
|
|
20240223,130400,199818695,4495,4495,4495,4495,0
|
|
20240223,130300,199818695,4495,4495,4495,4495,22
|
|
20240223,130200,199719805,4490,4490,4490,4490,233
|
|
20240223,130100,198673635,4490,4490,4490,4490,1
|
|
20240223,130000,198669145,4465,4465,4465,4465,0
|
|
20240223,125900,198669145,4465,4495,4495,4465,348
|
|
20240223,125800,197115175,4455,4465,4465,4455,792
|
|
20240223,125700,193586110,4470,4470,4470,4470,0
|
|
20240223,125600,193586110,4470,4470,4470,4470,414
|
|
20240223,125500,191735530,4470,4470,4470,4470,60
|
|
20240223,125400,191467330,4470,4480,4480,4470,1000
|
|
20240223,125300,186997130,4485,4485,4485,4485,0
|
|
20240223,125200,186997130,4485,4485,4485,4485,11
|
|
20240223,125100,186947795,4485,4485,4485,4485,0
|
|
20240223,125000,186947795,4485,4485,4485,4485,0
|
|
20240223,124900,186947795,4485,4485,4485,4485,0
|
|
20240223,124800,186947795,4485,4485,4485,4485,0
|
|
20240223,124700,186947795,4485,4485,4485,4485,0
|
|
20240223,124600,186947795,4485,4485,4485,4485,0
|
|
20240223,124500,186947795,4485,4490,4490,4485,202
|
|
20240223,124400,186040835,4490,4490,4490,4490,52
|
|
20240223,124300,185807355,4485,4485,4485,4485,27
|
|
20240223,124200,185686260,4480,4480,4480,4480,91
|
|
20240223,124100,185278580,4485,4485,4485,4485,0
|
|
20240223,124000,185278580,4485,4485,4485,4485,40
|
|
20240223,123900,185099180,4485,4490,4490,4485,239
|
|
20240223,123800,184026250,4520,4520,4520,4520,0
|
|
20240223,123700,184026250,4520,4520,4520,4520,10
|
|
20240223,123600,183981050,4520,4490,4520,4490,7
|
|
20240223,123500,183949500,4525,4525,4525,4525,0
|
|
20240223,123400,183949500,4525,4520,4530,4520,1350
|
|
20240223,123300,177838220,4525,4515,4525,4515,221
|
|
20240223,123200,176839455,4490,4490,4490,4490,0
|
|
20240223,123100,176839455,4490,4510,4520,4490,227
|
|
20240223,123000,175813765,4490,4490,4490,4490,0
|
|
20240223,122900,175813765,4490,4520,4520,4490,181
|
|
20240223,122800,174996795,4515,4510,4515,4510,221
|
|
20240223,122700,173999030,4515,4510,4515,4510,266
|
|
20240223,122600,172799320,4485,4505,4515,4485,243
|
|
20240223,122500,171704475,4505,4495,4505,4495,1000
|
|
20240223,122400,167201015,4505,4505,4505,4505,75
|
|
20240223,122300,166863140,4505,4495,4505,4475,48
|
|
20240223,122200,166648110,4490,4500,4500,4490,42
|
|
20240223,122100,166459155,4500,4495,4500,4495,12
|
|
20240223,122000,166405210,4495,4490,4495,4490,84
|
|
20240223,121900,166027635,4470,4470,4470,4470,0
|
|
20240223,121800,166027635,4470,4470,4470,4470,0
|
|
20240223,121700,166027635,4470,4470,4470,4470,10
|
|
20240223,121600,165982935,4485,4470,4485,4470,1117
|
|
20240223,121500,160977890,4470,4470,4470,4470,0
|
|
20240223,121400,160977890,4470,4470,4470,4470,1
|
|
20240223,121300,160973420,4470,4470,4470,4470,0
|
|
20240223,121200,160973420,4470,4470,4470,4470,1
|
|
20240223,121100,160968950,4465,4470,4470,4460,19
|
|
20240223,121000,160884175,4470,4450,4470,4450,12
|
|
20240223,120900,160830645,4450,4440,4450,4440,12
|
|
20240223,120800,160777305,4450,4430,4450,4425,26
|
|
20240223,120700,160661985,4430,4435,4435,4430,252
|
|
20240223,120600,159544375,4480,4480,4480,4480,0
|
|
20240223,120500,159544375,4480,4480,4480,4480,0
|
|
20240223,120400,159544375,4480,4480,4480,4480,0
|
|
20240223,120300,159544375,4480,4480,4480,4480,0
|
|
20240223,120200,159544375,4480,4475,4480,4475,5
|
|
20240223,120100,159521995,4465,4445,4480,4420,117
|
|
20240223,120000,159002785,4475,4475,4475,4475,0
|
|
20240223,115900,159002785,4475,4475,4475,4475,0
|
|
20240223,115800,159002785,4475,4475,4475,4475,1
|
|
20240223,115700,158998310,4450,4450,4450,4450,140
|
|
20240223,115600,158375310,4480,4480,4480,4480,0
|
|
20240223,115500,158375310,4480,4480,4480,4480,0
|
|
20240223,115400,158375310,4480,4480,4480,4480,15
|
|
20240223,115300,158308110,4480,4480,4480,4480,0
|
|
20240223,115200,158308110,4480,4480,4480,4480,10
|
|
20240223,115100,158263310,4480,4485,4490,4480,425
|
|
20240223,115000,156357175,4485,4485,4485,4485,0
|
|
20240223,114900,156357175,4485,4485,4485,4485,0
|
|
20240223,114800,156357175,4485,4455,4485,4455,44
|
|
20240223,114700,156160040,4455,4430,4455,4430,1863
|
|
20240223,114600,147883390,4430,4420,4430,4420,197
|
|
20240223,114500,147012580,4420,4425,4425,4420,6
|
|
20240223,114400,146986050,4435,4435,4435,4435,0
|
|
20240223,114300,146986050,4435,4435,4435,4435,2
|
|
20240223,114200,146977180,4440,4440,4440,4440,0
|
|
20240223,114100,146977180,4440,4390,4440,4390,19009
|
|
20240223,114000,63311200,4390,4390,4390,4390,22
|
|
20240223,113900,63214620,4370,4370,4370,4370,0
|
|
20240223,113800,63214620,4370,4370,4370,4370,0
|
|
20240223,113700,63214620,4370,4370,4370,4370,0
|
|
20240223,113600,63214620,4370,4370,4370,4370,0
|
|
20240223,113500,63214620,4370,4370,4370,4370,0
|
|
20240223,113400,63214620,4370,4370,4370,4370,0
|
|
20240223,113300,63214620,4370,4370,4370,4370,0
|
|
20240223,113200,63214620,4370,4370,4370,4370,0
|
|
20240223,113100,63214620,4370,4370,4370,4370,0
|
|
20240223,113000,63214620,4370,4370,4370,4370,0
|
|
20240223,112900,63214620,4370,4370,4370,4370,0
|
|
20240223,112800,63214620,4370,4370,4370,4370,0
|
|
20240223,112700,63214620,4370,4370,4370,4370,0
|
|
20240223,112600,63214620,4370,4370,4370,4370,0
|
|
20240223,112500,63214620,4370,4370,4370,4370,0
|
|
20240223,112400,63214620,4370,4370,4370,4370,0
|
|
20240223,112300,63214620,4370,4370,4370,4370,0
|
|
20240223,112200,63214620,4370,4370,4370,4370,6
|
|
20240223,112100,63188400,4390,4390,4390,4390,0
|
|
20240223,112000,63188400,4390,4390,4390,4390,0
|
|
20240223,111900,63188400,4390,4390,4390,4390,3
|
|
20240223,111800,63175230,4365,4365,4365,4365,0
|
|
20240223,111700,63175230,4365,4365,4365,4365,0
|
|
20240223,111600,63175230,4365,4365,4365,4365,0
|
|
20240223,111500,63175230,4365,4365,4365,4365,0
|
|
20240223,111400,63175230,4365,4365,4365,4365,0
|
|
20240223,111300,63175230,4365,4365,4365,4365,0
|
|
20240223,111200,63175230,4365,4365,4365,4365,500
|
|
20240223,111100,60992730,4390,4390,4390,4390,0
|
|
20240223,111000,60992730,4390,4365,4390,4365,210
|
|
20240223,110900,60075950,4365,4365,4365,4365,0
|
|
20240223,110800,60075950,4365,4365,4365,4365,1
|
|
20240223,110700,60071585,4365,4365,4365,4365,3
|
|
20240223,110600,60058490,4370,4370,4370,4370,80
|
|
20240223,110500,59708890,4370,4370,4370,4370,0
|
|
20240223,110400,59708890,4370,4365,4370,4365,106
|
|
20240223,110300,59246175,4370,4375,4375,4370,2433
|
|
20240223,110200,48612995,4390,4390,4390,4390,0
|
|
20240223,110100,48612995,4390,4390,4390,4390,5
|
|
20240223,110000,48591045,4375,4375,4375,4375,0
|
|
20240223,105900,48591045,4375,4375,4375,4375,6
|
|
20240223,105800,48564795,4375,4375,4375,4375,0
|
|
20240223,105700,48564795,4375,4375,4375,4375,0
|
|
20240223,105600,48564795,4375,4375,4375,4375,0
|
|
20240223,105500,48564795,4375,4375,4375,4375,0
|
|
20240223,105400,48564795,4375,4375,4375,4375,0
|
|
20240223,105300,48564795,4375,4375,4375,4375,63
|
|
20240223,105200,48289170,4395,4380,4395,4380,456
|
|
20240223,105100,46285110,4375,4375,4375,4375,0
|
|
20240223,105000,46285110,4375,4375,4375,4375,0
|
|
20240223,104900,46285110,4375,4375,4375,4375,0
|
|
20240223,104800,46285110,4375,4375,4375,4375,232
|
|
20240223,104700,45270110,4375,4375,4375,4375,0
|
|
20240223,104600,45270110,4375,4375,4375,4375,0
|
|
20240223,104500,45270110,4375,4385,4385,4375,5
|
|
20240223,104400,45248225,4390,4390,4390,4390,0
|
|
20240223,104300,45248225,4390,4390,4390,4390,150
|
|
20240223,104200,44589725,4375,4375,4375,4375,0
|
|
20240223,104100,44589725,4375,4375,4375,4375,0
|
|
20240223,104000,44589725,4375,4375,4375,4375,10
|
|
20240223,103900,44545975,4375,4375,4375,4375,0
|
|
20240223,103800,44545975,4375,4375,4375,4375,0
|
|
20240223,103700,44545975,4375,4375,4375,4375,0
|
|
20240223,103600,44545975,4375,4375,4375,4375,6
|
|
20240223,103500,44519725,4375,4370,4375,4370,7
|
|
20240223,103400,44489120,4370,4380,4380,4370,113
|
|
20240223,103300,43994495,4390,4390,4390,4390,0
|
|
20240223,103200,43994495,4390,4395,4395,4390,240
|
|
20240223,103100,42939730,4405,4405,4405,4405,0
|
|
20240223,103000,42939730,4405,4405,4405,4405,0
|
|
20240223,102900,42939730,4405,4405,4405,4405,0
|
|
20240223,102800,42939730,4405,4405,4405,4405,5
|
|
20240223,102700,42917705,4395,4395,4395,4395,0
|
|
20240223,102600,42917705,4395,4395,4395,4395,1
|
|
20240223,102500,42913310,4405,4405,4405,4405,0
|
|
20240223,102400,42913310,4405,4405,4405,4405,0
|
|
20240223,102300,42913310,4405,4405,4405,4405,0
|
|
20240223,102200,42913310,4405,4405,4405,4405,0
|
|
20240223,102100,42913310,4405,4405,4405,4405,0
|
|
20240223,102000,42913310,4405,4405,4405,4405,0
|
|
20240223,101900,42913310,4405,4400,4405,4400,34
|
|
20240223,101800,42763590,4410,4410,4410,4410,0
|
|
20240223,101700,42763590,4410,4410,4410,4410,10
|
|
20240223,101600,42719490,4380,4380,4380,4380,0
|
|
20240223,101500,42719490,4380,4380,4380,4380,0
|
|
20240223,101400,42719490,4380,4380,4380,4380,0
|
|
20240223,101300,42719490,4380,4385,4385,4380,7
|
|
20240223,101200,42688825,4385,4385,4385,4385,0
|
|
20240223,101100,42688825,4385,4385,4385,4385,1
|
|
20240223,101000,42684440,4420,4420,4420,4420,0
|
|
20240223,100900,42684440,4420,4420,4420,4420,0
|
|
20240223,100800,42684440,4420,4420,4420,4420,0
|
|
20240223,100700,42684440,4420,4420,4420,4420,0
|
|
20240223,100600,42684440,4420,4410,4420,4400,24
|
|
20240223,100500,42578535,4420,4410,4420,4410,35
|
|
20240223,100400,42424020,4400,4405,4405,4400,164
|
|
20240223,100300,41701630,4405,4405,4405,4405,0
|
|
20240223,100200,41701630,4405,4405,4405,4405,0
|
|
20240223,100100,41701630,4405,4405,4405,4405,0
|
|
20240223,100000,41701630,4405,4405,4405,4405,0
|
|
20240223,095900,41701630,4405,4405,4405,4405,0
|
|
20240223,095800,41701630,4405,4405,4405,4405,0
|
|
20240223,095700,41701630,4405,4405,4405,4405,0
|
|
20240223,095600,41701630,4405,4405,4405,4405,1
|
|
20240223,095500,41697225,4390,4390,4390,4390,0
|
|
20240223,095400,41697225,4390,4390,4390,4390,0
|
|
20240223,095300,41697225,4390,4390,4390,4390,100
|
|
20240223,095200,41258225,4395,4395,4395,4395,114
|
|
20240223,095100,40757195,4395,4425,4425,4395,322
|
|
20240223,095000,39340435,4430,4425,4430,4425,33
|
|
20240223,094900,39194320,4435,4410,4435,4410,26
|
|
20240223,094800,39079635,4395,4395,4395,4395,400
|
|
20240223,094700,37321635,4400,4400,4400,4400,15
|
|
20240223,094600,37255635,4410,4410,4410,4410,218
|
|
20240223,094500,36294255,4410,4390,4410,4390,1197
|
|
20240223,094400,31031680,4390,4375,4390,4375,2138
|
|
20240223,094300,21672130,4375,4375,4375,4375,0
|
|
20240223,094200,21672130,4375,4375,4375,4375,0
|
|
20240223,094100,21672130,4375,4375,4375,4375,2
|
|
20240223,094000,21663380,4375,4375,4375,4375,1
|
|
20240223,093900,21659005,4375,4375,4375,4375,2
|
|
20240223,093800,21650255,4375,4345,4375,4345,503
|
|
20240223,093700,19451825,4345,4345,4345,4345,220
|
|
20240223,093600,18495925,4370,4370,4370,4370,0
|
|
20240223,093500,18495925,4370,4370,4370,4370,0
|
|
20240223,093400,18495925,4370,4365,4370,4365,100
|
|
20240223,093300,18059285,4350,4355,4355,4350,453
|
|
20240223,093200,16087035,4355,4355,4355,4355,0
|
|
20240223,093100,16087035,4355,4355,4355,4355,0
|
|
20240223,093000,16087035,4355,4355,4355,4355,0
|
|
20240223,092900,16087035,4355,4355,4355,4355,43
|
|
20240223,092800,15899770,4370,4370,4370,4370,40
|
|
20240223,092700,15724970,4375,4375,4375,4375,0
|
|
20240223,092600,15724970,4375,4375,4375,4375,0
|
|
20240223,092500,15724970,4375,4375,4375,4375,0
|
|
20240223,092400,15724970,4375,4375,4375,4375,0
|
|
20240223,092300,15724970,4375,4375,4375,4375,0
|
|
20240223,092200,15724970,4375,4375,4375,4375,0
|
|
20240223,092100,15724970,4375,4375,4375,4375,0
|
|
20240223,092000,15724970,4375,4375,4375,4375,0
|
|
20240223,091900,15724970,4375,4375,4375,4375,20
|
|
20240223,091800,15637470,4340,4340,4340,4340,99
|
|
20240223,091700,15207810,4340,4360,4360,4340,374
|
|
20240223,091600,13578340,4360,4360,4360,4360,0
|
|
20240223,091500,13578340,4360,4360,4360,4360,0
|
|
20240223,091400,13578340,4360,4360,4360,4360,400
|
|
20240223,091300,11834340,4375,4375,4375,4375,4
|
|
20240223,091200,11816840,4375,4375,4375,4375,0
|
|
20240223,091100,11816840,4375,4365,4375,4365,100
|
|
20240223,091000,11379675,4350,4350,4350,4350,290
|
|
20240223,090900,10118175,4355,4360,4360,4355,262
|
|
20240223,090800,8977155,4355,4360,4360,4355,81
|
|
20240223,090700,8624000,4360,4360,4360,4360,0
|
|
20240223,090600,8624000,4360,4360,4360,4360,0
|
|
20240223,090500,8624000,4360,4370,4370,4360,200
|
|
20240223,090400,7751000,4370,4370,4370,4370,3
|
|
20240223,090300,7737890,4375,4375,4375,4375,0
|
|
20240223,090200,7737890,4375,4375,4375,4375,0
|
|
20240223,090100,7737890,4375,4375,4375,4375,448
|
|
20240223,090000,5777890,4380,4370,4380,4370,1322
|