656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195300,36999530,4635,4635,4635,4635,75
|
|
20240214,195200,36999530,4635,4635,4635,4635,0
|
|
20240214,195100,36999530,4635,4635,4635,4635,0
|
|
20240214,195000,36999530,4635,4635,4635,4635,0
|
|
20240214,194900,36999530,4635,4635,4635,4635,0
|
|
20240214,194800,36999530,4635,4635,4635,4635,0
|
|
20240214,194700,36999530,4635,4635,4635,4635,0
|
|
20240214,194600,36999530,4635,4635,4635,4635,0
|
|
20240214,194500,36999530,4635,4635,4635,4635,0
|
|
20240214,194400,36999530,4635,4635,4635,4635,0
|
|
20240214,194300,36999530,4635,4635,4635,4635,0
|
|
20240214,194200,36999530,4635,4635,4635,4635,0
|
|
20240214,194100,36999530,4635,4635,4635,4635,0
|
|
20240214,194000,36999530,4635,4635,4635,4635,0
|
|
20240214,193900,36999530,4635,4635,4635,4635,0
|
|
20240214,193800,36999530,4635,4635,4635,4635,0
|
|
20240214,193700,36999530,4635,4635,4635,4635,0
|
|
20240214,193600,36999530,4635,4635,4635,4635,0
|
|
20240214,193500,36999530,4635,4635,4635,4635,0
|
|
20240214,193400,36999530,4635,4635,4635,4635,0
|
|
20240214,193300,36999530,4635,4635,4635,4635,0
|
|
20240214,193200,36999530,4635,4635,4635,4635,0
|
|
20240214,193100,36999530,4635,4635,4635,4635,0
|
|
20240214,193000,36999530,4635,4635,4635,4635,0
|
|
20240214,192900,36999530,4635,4635,4635,4635,0
|
|
20240214,192800,36999530,4635,4635,4635,4635,0
|
|
20240214,192700,36999530,4635,4635,4635,4635,0
|
|
20240214,192600,36999530,4635,4635,4635,4635,0
|
|
20240214,192500,36999530,4635,4635,4635,4635,0
|
|
20240214,192400,36999530,4635,4635,4635,4635,0
|
|
20240214,192300,36999530,4635,4635,4635,4635,75
|
|
20240214,192200,36999530,4635,4635,4635,4635,0
|
|
20240214,192100,36999530,4635,4635,4635,4635,0
|
|
20240214,192000,36999530,4635,4635,4635,4635,0
|
|
20240214,191900,36999530,4635,4635,4635,4635,0
|
|
20240214,191800,36999530,4635,4635,4635,4635,0
|
|
20240214,191700,36999530,4635,4635,4635,4635,0
|
|
20240214,191600,36999530,4635,4635,4635,4635,0
|
|
20240214,191500,36999530,4635,4635,4635,4635,0
|
|
20240214,191400,36999530,4635,4635,4635,4635,0
|
|
20240214,191300,36999530,4635,4635,4635,4635,0
|
|
20240214,191200,36999530,4635,4635,4635,4635,0
|
|
20240214,191100,36999530,4635,4635,4635,4635,0
|
|
20240214,191000,36999530,4635,4635,4635,4635,0
|
|
20240214,190900,36999530,4635,4635,4635,4635,0
|
|
20240214,190800,36999530,4635,4635,4635,4635,0
|
|
20240214,190700,36999530,4635,4635,4635,4635,0
|
|
20240214,190600,36999530,4635,4635,4635,4635,0
|
|
20240214,190500,36999530,4635,4635,4635,4635,0
|
|
20240214,190400,36999530,4635,4635,4635,4635,0
|
|
20240214,190300,36999530,4635,4635,4635,4635,0
|
|
20240214,190200,36999530,4635,4635,4635,4635,0
|
|
20240214,190100,36999530,4635,4635,4635,4635,0
|
|
20240214,190000,36999530,4635,4635,4635,4635,0
|
|
20240214,185900,36999530,4635,4635,4635,4635,0
|
|
20240214,185800,36999530,4635,4635,4635,4635,0
|
|
20240214,185700,36999530,4635,4635,4635,4635,0
|
|
20240214,185600,36999530,4635,4635,4635,4635,0
|
|
20240214,185500,36999530,4635,4635,4635,4635,0
|
|
20240214,185400,36999530,4635,4635,4635,4635,0
|
|
20240214,185300,36999530,4635,4635,4635,4635,75
|
|
20240214,185200,36999530,4635,4635,4635,4635,0
|
|
20240214,185100,36999530,4635,4635,4635,4635,0
|
|
20240214,185000,36999530,4635,4635,4635,4635,0
|
|
20240214,184900,36999530,4635,4635,4635,4635,0
|
|
20240214,184800,36999530,4635,4635,4635,4635,0
|
|
20240214,184700,36999530,4635,4635,4635,4635,0
|
|
20240214,184600,36999530,4635,4635,4635,4635,0
|
|
20240214,184500,36999530,4635,4635,4635,4635,0
|
|
20240214,184400,36999530,4635,4635,4635,4635,0
|
|
20240214,184300,36999530,4635,4635,4635,4635,0
|
|
20240214,184200,36999530,4635,4635,4635,4635,0
|
|
20240214,184100,36999530,4635,4635,4635,4635,0
|
|
20240214,184000,36999530,4635,4635,4635,4635,0
|
|
20240214,183900,36999530,4635,4635,4635,4635,0
|
|
20240214,183800,36999530,4635,4635,4635,4635,0
|
|
20240214,183700,36999530,4635,4635,4635,4635,0
|
|
20240214,183600,36999530,4635,4635,4635,4635,0
|
|
20240214,183500,36999530,4635,4635,4635,4635,0
|
|
20240214,183400,36999530,4635,4635,4635,4635,0
|
|
20240214,183300,36999530,4635,4635,4635,4635,0
|
|
20240214,183200,36999530,4635,4635,4635,4635,0
|
|
20240214,183100,36999530,4635,4635,4635,4635,0
|
|
20240214,183000,36999530,4635,4635,4635,4635,0
|
|
20240214,182900,36999530,4635,4635,4635,4635,0
|
|
20240214,182800,36999530,4635,4635,4635,4635,0
|
|
20240214,182700,36999530,4635,4635,4635,4635,0
|
|
20240214,182600,36999530,4635,4635,4635,4635,0
|
|
20240214,182500,36999530,4635,4635,4635,4635,0
|
|
20240214,182400,36999530,4635,4635,4635,4635,0
|
|
20240214,182300,36999530,4635,4635,4635,4635,75
|
|
20240214,182200,36999530,4635,4635,4635,4635,0
|
|
20240214,182100,36999530,4635,4635,4635,4635,0
|
|
20240214,182000,36999530,4635,4635,4635,4635,0
|
|
20240214,181900,36999530,4635,4635,4635,4635,0
|
|
20240214,181800,36999530,4635,4635,4635,4635,0
|
|
20240214,181700,36999530,4635,4635,4635,4635,0
|
|
20240214,181600,36999530,4635,4635,4635,4635,0
|
|
20240214,181500,36999530,4635,4635,4635,4635,0
|
|
20240214,181400,36999530,4635,4635,4635,4635,0
|
|
20240214,181300,36999530,4635,4635,4635,4635,0
|
|
20240214,181200,36999530,4635,4635,4635,4635,0
|
|
20240214,181100,36999530,4635,4635,4635,4635,0
|
|
20240214,181000,36999530,4635,4635,4635,4635,0
|
|
20240214,180900,36999530,4635,4635,4635,4635,0
|
|
20240214,180800,36999530,4635,4635,4635,4635,0
|
|
20240214,180700,36999530,4635,4635,4635,4635,0
|
|
20240214,180600,36999530,4635,4635,4635,4635,0
|
|
20240214,180500,36999530,4635,4635,4635,4635,0
|
|
20240214,180400,36999530,4635,4635,4635,4635,0
|
|
20240214,180300,36999530,4635,4635,4635,4635,0
|
|
20240214,180200,36999530,4635,4635,4635,4635,0
|
|
20240214,180100,36999530,4635,4635,4635,4635,0
|
|
20240214,180000,36999530,4635,4635,4635,4635,0
|
|
20240214,175900,36999530,4635,4635,4635,4635,0
|
|
20240214,175800,36999530,4635,4635,4635,4635,0
|
|
20240214,175700,36999530,4635,4635,4635,4635,0
|
|
20240214,175600,36999530,4635,4635,4635,4635,0
|
|
20240214,175500,36999530,4635,4635,4635,4635,0
|
|
20240214,175400,36999530,4635,4635,4635,4635,0
|
|
20240214,175300,36999530,4635,4635,4635,4635,75
|
|
20240214,175200,36999530,4635,4635,4635,4635,0
|
|
20240214,175100,36999530,4635,4635,4635,4635,0
|
|
20240214,175000,36999530,4635,4635,4635,4635,0
|
|
20240214,174900,36999530,4635,4635,4635,4635,0
|
|
20240214,174800,36999530,4635,4635,4635,4635,0
|
|
20240214,174700,36999530,4635,4635,4635,4635,0
|
|
20240214,174600,36999530,4635,4635,4635,4635,0
|
|
20240214,174500,36999530,4635,4635,4635,4635,0
|
|
20240214,174400,36999530,4635,4635,4635,4635,0
|
|
20240214,174300,36999530,4635,4635,4635,4635,0
|
|
20240214,174200,36999530,4635,4635,4635,4635,0
|
|
20240214,174100,36999530,4635,4635,4635,4635,0
|
|
20240214,174000,36999530,4635,4635,4635,4635,0
|
|
20240214,173900,36999530,4635,4635,4635,4635,0
|
|
20240214,173800,36999530,4635,4635,4635,4635,0
|
|
20240214,173700,36999530,4635,4635,4635,4635,0
|
|
20240214,173600,36999530,4635,4635,4635,4635,0
|
|
20240214,173500,36999530,4635,4635,4635,4635,0
|
|
20240214,173400,36999530,4635,4635,4635,4635,0
|
|
20240214,173300,36999530,4635,4635,4635,4635,0
|
|
20240214,173200,36999530,4635,4635,4635,4635,0
|
|
20240214,173100,36999530,4635,4635,4635,4635,0
|
|
20240214,173000,36999530,4635,4635,4635,4635,0
|
|
20240214,172900,36999530,4635,4635,4635,4635,0
|
|
20240214,172800,36999530,4635,4635,4635,4635,0
|
|
20240214,172700,36999530,4635,4635,4635,4635,0
|
|
20240214,172600,36999530,4635,4635,4635,4635,0
|
|
20240214,172500,36999530,4635,4635,4635,4635,0
|
|
20240214,172400,36999530,4635,4635,4635,4635,0
|
|
20240214,172300,36999530,4635,4635,4635,4635,75
|
|
20240214,172200,36999530,4635,4635,4635,4635,0
|
|
20240214,172100,36999530,4635,4635,4635,4635,0
|
|
20240214,172000,36999530,4635,4635,4635,4635,0
|
|
20240214,171900,36999530,4635,4635,4635,4635,0
|
|
20240214,171800,36999530,4635,4635,4635,4635,0
|
|
20240214,171700,36999530,4635,4635,4635,4635,0
|
|
20240214,171600,36999530,4635,4635,4635,4635,0
|
|
20240214,171500,36999530,4635,4635,4635,4635,0
|
|
20240214,171400,36999530,4635,4635,4635,4635,0
|
|
20240214,171300,36999530,4635,4635,4635,4635,0
|
|
20240214,171200,36999530,4635,4635,4635,4635,0
|
|
20240214,171100,36999530,4635,4635,4635,4635,0
|
|
20240214,171000,36999530,4635,4635,4635,4635,0
|
|
20240214,170900,36999530,4635,4635,4635,4635,0
|
|
20240214,170800,36999530,4635,4635,4635,4635,0
|
|
20240214,170700,36999530,4635,4635,4635,4635,0
|
|
20240214,170600,36999530,4635,4635,4635,4635,0
|
|
20240214,170500,36999530,4635,4635,4635,4635,0
|
|
20240214,170400,36999530,4635,4635,4635,4635,0
|
|
20240214,170300,36999530,4635,4635,4635,4635,0
|
|
20240214,170200,36999530,4635,4635,4635,4635,0
|
|
20240214,170100,36999530,4635,4635,4635,4635,0
|
|
20240214,170000,36999530,4635,4635,4635,4635,0
|
|
20240214,165900,36999530,4635,4635,4635,4635,0
|
|
20240214,165800,36999530,4635,4635,4635,4635,0
|
|
20240214,165700,36999530,4635,4635,4635,4635,0
|
|
20240214,165600,36999530,4635,4635,4635,4635,0
|
|
20240214,165500,36999530,4635,4635,4635,4635,0
|
|
20240214,165400,36999530,4635,4635,4635,4635,0
|
|
20240214,165300,36999530,4635,4635,4635,4635,75
|
|
20240214,165200,36999530,4635,4635,4635,4635,0
|
|
20240214,165100,36999530,4635,4635,4635,4635,0
|
|
20240214,165000,36999530,4635,4635,4635,4635,0
|
|
20240214,164900,36999530,4635,4635,4635,4635,0
|
|
20240214,164800,36999530,4635,4635,4635,4635,0
|
|
20240214,164700,36999530,4635,4635,4635,4635,0
|
|
20240214,164600,36999530,4635,4635,4635,4635,0
|
|
20240214,164500,36999530,4635,4635,4635,4635,0
|
|
20240214,164400,36999530,4635,4635,4635,4635,0
|
|
20240214,164300,36999530,4635,4635,4635,4635,0
|
|
20240214,164200,36999530,4635,4635,4635,4635,0
|
|
20240214,164100,36999530,4635,4635,4635,4635,0
|
|
20240214,164000,36999530,4635,4635,4635,4635,0
|
|
20240214,163900,36999530,4635,4635,4635,4635,0
|
|
20240214,163800,36999530,4635,4635,4635,4635,0
|
|
20240214,163700,36999530,4635,4635,4635,4635,0
|
|
20240214,163600,36999530,4635,4635,4635,4635,0
|
|
20240214,163500,36999530,4635,4635,4635,4635,0
|
|
20240214,163400,36999530,4635,4635,4635,4635,0
|
|
20240214,163300,36999530,4635,4635,4635,4635,0
|
|
20240214,163200,36999530,4635,4635,4635,4635,0
|
|
20240214,163100,36999530,4635,4635,4635,4635,0
|
|
20240214,163000,36999530,4635,4635,4635,4635,0
|
|
20240214,162900,36999530,4635,4635,4635,4635,0
|
|
20240214,162800,36999530,4635,4635,4635,4635,0
|
|
20240214,162700,36999530,4635,4635,4635,4635,0
|
|
20240214,162600,36999530,4635,4635,4635,4635,0
|
|
20240214,162500,36999530,4635,4635,4635,4635,0
|
|
20240214,162400,36999530,4635,4635,4635,4635,0
|
|
20240214,162300,36999530,4635,4635,4635,4635,75
|
|
20240214,162200,36999530,4635,4635,4635,4635,0
|
|
20240214,162100,36999530,4635,4635,4635,4635,0
|
|
20240214,162000,36999530,4635,4635,4635,4635,0
|
|
20240214,161900,36999530,4635,4635,4635,4635,0
|
|
20240214,161800,36999530,4635,4635,4635,4635,0
|
|
20240214,161700,36999530,4635,4635,4635,4635,0
|
|
20240214,161600,36999530,4635,4635,4635,4635,0
|
|
20240214,161500,36999530,4635,4635,4635,4635,0
|
|
20240214,161400,36999530,4635,4635,4635,4635,0
|
|
20240214,161300,36999530,4635,4635,4635,4635,0
|
|
20240214,161200,36999530,4635,4635,4635,4635,0
|
|
20240214,161100,36999530,4635,4635,4635,4635,0
|
|
20240214,161000,36999530,4635,4635,4635,4635,0
|
|
20240214,160900,36999530,4635,4635,4635,4635,0
|
|
20240214,160800,36999530,4635,4635,4635,4635,0
|
|
20240214,160700,36999530,4635,4635,4635,4635,0
|
|
20240214,160600,36999530,4635,4635,4635,4635,0
|
|
20240214,160500,36999530,4635,4635,4635,4635,0
|
|
20240214,160400,36999530,4635,4635,4635,4635,0
|
|
20240214,160300,36999530,4635,4635,4635,4635,0
|
|
20240214,160200,36999530,4635,4635,4635,4635,0
|
|
20240214,160100,36999530,4635,4635,4635,4635,0
|
|
20240214,160000,36999530,4635,4635,4635,4635,0
|
|
20240214,155900,36999530,4635,4635,4635,4635,0
|
|
20240214,155800,36999530,4635,4635,4635,4635,0
|
|
20240214,155700,36999530,4635,4635,4635,4635,0
|
|
20240214,155600,36999530,4635,4635,4635,4635,0
|
|
20240214,155500,36999530,4635,4635,4635,4635,0
|
|
20240214,155400,36999530,4635,4635,4635,4635,0
|
|
20240214,155300,36999530,4635,4635,4635,4635,75
|
|
20240214,155200,36999530,4635,4635,4635,4635,0
|
|
20240214,155100,36999530,4635,4635,4635,4635,0
|
|
20240214,155000,36999530,4635,4635,4635,4635,0
|
|
20240214,154900,36999530,4635,4635,4635,4635,0
|
|
20240214,154800,36999530,4635,4635,4635,4635,0
|
|
20240214,154700,36999530,4635,4635,4635,4635,0
|
|
20240214,154600,36999530,4635,4635,4635,4635,0
|
|
20240214,154500,36999530,4635,4635,4635,4635,0
|
|
20240214,154400,36999530,4635,4635,4635,4635,0
|
|
20240214,154300,36999530,4635,4635,4635,4635,0
|
|
20240214,154200,36999530,4635,4635,4635,4635,0
|
|
20240214,154100,36999530,4635,4635,4635,4635,0
|
|
20240214,154000,36999530,4635,4635,4635,4635,0
|
|
20240214,153900,36999530,4635,4635,4635,4635,0
|
|
20240214,153800,36999530,4635,4635,4635,4635,0
|
|
20240214,153700,36999530,4635,4635,4635,4635,0
|
|
20240214,153600,36999530,4635,4635,4635,4635,0
|
|
20240214,153500,36999530,4635,4635,4635,4635,0
|
|
20240214,153400,36999530,4635,4635,4635,4635,0
|
|
20240214,153300,36999530,4635,4635,4635,4635,0
|
|
20240214,153200,36999530,4635,4635,4635,4635,0
|
|
20240214,153100,36999530,4635,4635,4635,4635,0
|
|
20240214,153000,36999530,4635,4635,4635,4635,75
|
|
20240214,152900,36651905,4610,4610,4610,4610,0
|
|
20240214,152800,36651905,4610,4610,4610,4610,0
|
|
20240214,152700,36651905,4610,4610,4610,4610,0
|
|
20240214,152600,36651905,4610,4610,4610,4610,0
|
|
20240214,152500,36651905,4610,4610,4610,4610,0
|
|
20240214,152400,36651905,4610,4610,4610,4610,0
|
|
20240214,152300,36651905,4610,4610,4610,4610,0
|
|
20240214,152200,36651905,4610,4610,4610,4610,0
|
|
20240214,152100,36651905,4610,4610,4610,4610,0
|
|
20240214,152000,36651905,4610,4610,4610,4610,0
|
|
20240214,151900,36651905,4610,4610,4610,4610,74
|
|
20240214,151800,36310765,4630,4630,4630,4630,0
|
|
20240214,151700,36310765,4630,4630,4630,4630,0
|
|
20240214,151600,36310765,4630,4630,4630,4630,0
|
|
20240214,151500,36310765,4630,4630,4630,4630,0
|
|
20240214,151400,36310765,4630,4630,4630,4630,0
|
|
20240214,151300,36310765,4630,4630,4630,4630,2
|
|
20240214,151200,36301505,4630,4630,4630,4630,0
|
|
20240214,151100,36301505,4630,4625,4630,4620,13
|
|
20240214,151000,36241370,4625,4630,4630,4625,137
|
|
20240214,150900,35607070,4635,4630,4635,4630,117
|
|
20240214,150800,35065350,4630,4630,4630,4630,0
|
|
20240214,150700,35065350,4630,4630,4630,4630,0
|
|
20240214,150600,35065350,4630,4630,4630,4630,0
|
|
20240214,150500,35065350,4630,4630,4630,4630,0
|
|
20240214,150400,35065350,4630,4630,4630,4630,0
|
|
20240214,150300,35065350,4630,4630,4630,4630,0
|
|
20240214,150200,35065350,4630,4630,4630,4630,3
|
|
20240214,150100,35051460,4625,4625,4625,4625,0
|
|
20240214,150000,35051460,4625,4625,4625,4625,0
|
|
20240214,145900,35051460,4625,4625,4625,4625,0
|
|
20240214,145800,35051460,4625,4625,4625,4625,0
|
|
20240214,145700,35051460,4625,4625,4625,4625,0
|
|
20240214,145600,35051460,4625,4625,4625,4625,0
|
|
20240214,145500,35051460,4625,4625,4625,4625,0
|
|
20240214,145400,35051460,4625,4625,4625,4625,0
|
|
20240214,145300,35051460,4625,4625,4625,4625,0
|
|
20240214,145200,35051460,4625,4625,4625,4625,0
|
|
20240214,145100,35051460,4625,4625,4625,4625,6
|
|
20240214,145000,35023710,4615,4620,4620,4615,65
|
|
20240214,144900,34723520,4630,4630,4630,4630,2
|
|
20240214,144800,34714260,4630,4630,4630,4630,0
|
|
20240214,144700,34714260,4630,4630,4630,4630,0
|
|
20240214,144600,34714260,4630,4630,4630,4630,0
|
|
20240214,144500,34714260,4630,4630,4630,4630,0
|
|
20240214,144400,34714260,4630,4630,4630,4630,0
|
|
20240214,144300,34714260,4630,4630,4630,4630,2
|
|
20240214,144200,34705000,4605,4605,4605,4605,0
|
|
20240214,144100,34705000,4605,4605,4605,4605,0
|
|
20240214,144000,34705000,4605,4605,4605,4605,0
|
|
20240214,143900,34705000,4605,4605,4605,4605,4
|
|
20240214,143800,34686580,4635,4635,4635,4635,0
|
|
20240214,143700,34686580,4635,4635,4635,4635,0
|
|
20240214,143600,34686580,4635,4635,4635,4635,0
|
|
20240214,143500,34686580,4635,4635,4635,4635,0
|
|
20240214,143400,34686580,4635,4635,4635,4635,0
|
|
20240214,143300,34686580,4635,4635,4635,4635,0
|
|
20240214,143200,34686580,4635,4635,4635,4635,0
|
|
20240214,143100,34686580,4635,4635,4635,4635,0
|
|
20240214,143000,34686580,4635,4635,4635,4635,0
|
|
20240214,142900,34686580,4635,4635,4635,4635,0
|
|
20240214,142800,34686580,4635,4635,4635,4635,0
|
|
20240214,142700,34686580,4635,4635,4635,4635,0
|
|
20240214,142600,34686580,4635,4635,4635,4635,0
|
|
20240214,142500,34686580,4635,4635,4635,4635,0
|
|
20240214,142400,34686580,4635,4635,4635,4635,0
|
|
20240214,142300,34686580,4635,4635,4635,4635,0
|
|
20240214,142200,34686580,4635,4635,4635,4635,8
|
|
20240214,142100,34649500,4605,4605,4605,4605,0
|
|
20240214,142000,34649500,4605,4635,4635,4605,42
|
|
20240214,141900,34456030,4605,4605,4605,4605,0
|
|
20240214,141800,34456030,4605,4605,4605,4605,0
|
|
20240214,141700,34456030,4605,4605,4605,4605,0
|
|
20240214,141600,34456030,4605,4605,4605,4605,0
|
|
20240214,141500,34456030,4605,4620,4620,4605,370
|
|
20240214,141400,32750550,4635,4635,4635,4635,0
|
|
20240214,141300,32750550,4635,4635,4635,4635,0
|
|
20240214,141200,32750550,4635,4635,4635,4635,0
|
|
20240214,141100,32750550,4635,4635,4635,4635,0
|
|
20240214,141000,32750550,4635,4635,4635,4635,0
|
|
20240214,140900,32750550,4635,4635,4635,4635,0
|
|
20240214,140800,32750550,4635,4635,4635,4635,1
|
|
20240214,140700,32745915,4635,4635,4635,4635,0
|
|
20240214,140600,32745915,4635,4635,4635,4635,0
|
|
20240214,140500,32745915,4635,4635,4635,4635,0
|
|
20240214,140400,32745915,4635,4635,4635,4635,0
|
|
20240214,140300,32745915,4635,4635,4635,4635,0
|
|
20240214,140200,32745915,4635,4635,4635,4635,0
|
|
20240214,140100,32745915,4635,4635,4635,4635,0
|
|
20240214,140000,32745915,4635,4635,4635,4635,0
|
|
20240214,135900,32745915,4635,4635,4635,4635,0
|
|
20240214,135800,32745915,4635,4635,4635,4635,0
|
|
20240214,135700,32745915,4635,4635,4635,4635,0
|
|
20240214,135600,32745915,4635,4635,4635,4635,0
|
|
20240214,135500,32745915,4635,4635,4635,4635,0
|
|
20240214,135400,32745915,4635,4635,4635,4635,3
|
|
20240214,135300,32732010,4605,4620,4620,4605,30
|
|
20240214,135200,32593830,4635,4635,4635,4635,0
|
|
20240214,135100,32593830,4635,4635,4635,4635,0
|
|
20240214,135000,32593830,4635,4635,4635,4635,0
|
|
20240214,134900,32593830,4635,4635,4635,4635,0
|
|
20240214,134800,32593830,4635,4635,4635,4635,0
|
|
20240214,134700,32593830,4635,4635,4635,4635,100
|
|
20240214,134600,32130330,4635,4635,4635,4635,0
|
|
20240214,134500,32130330,4635,4635,4635,4635,0
|
|
20240214,134400,32130330,4635,4635,4635,4635,0
|
|
20240214,134300,32130330,4635,4635,4635,4635,0
|
|
20240214,134200,32130330,4635,4635,4635,4635,0
|
|
20240214,134100,32130330,4635,4635,4635,4635,0
|
|
20240214,134000,32130330,4635,4635,4635,4635,0
|
|
20240214,133900,32130330,4635,4635,4635,4635,0
|
|
20240214,133800,32130330,4635,4635,4635,4635,0
|
|
20240214,133700,32130330,4635,4635,4635,4635,0
|
|
20240214,133600,32130330,4635,4635,4635,4635,0
|
|
20240214,133500,32130330,4635,4635,4635,4635,0
|
|
20240214,133400,32130330,4635,4635,4635,4635,34
|
|
20240214,133300,31972740,4635,4635,4635,4635,30
|
|
20240214,133200,31833690,4635,4635,4635,4635,0
|
|
20240214,133100,31833690,4635,4635,4635,4635,0
|
|
20240214,133000,31833690,4635,4635,4635,4635,0
|
|
20240214,132900,31833690,4635,4635,4635,4635,3
|
|
20240214,132800,31819785,4595,4635,4635,4595,134
|
|
20240214,132700,31203070,4630,4630,4630,4630,0
|
|
20240214,132600,31203070,4630,4630,4630,4630,0
|
|
20240214,132500,31203070,4630,4630,4630,4630,0
|
|
20240214,132400,31203070,4630,4630,4630,4630,0
|
|
20240214,132300,31203070,4630,4630,4630,4630,0
|
|
20240214,132200,31203070,4630,4630,4630,4630,166
|
|
20240214,132100,30434490,4625,4615,4625,4615,930
|
|
20240214,132000,26137975,4615,4615,4615,4615,0
|
|
20240214,131900,26137975,4615,4615,4615,4615,0
|
|
20240214,131800,26137975,4615,4615,4615,4615,0
|
|
20240214,131700,26137975,4615,4615,4615,4615,0
|
|
20240214,131600,26137975,4615,4615,4615,4615,0
|
|
20240214,131500,26137975,4615,4615,4615,4615,0
|
|
20240214,131400,26137975,4615,4615,4615,4615,0
|
|
20240214,131300,26137975,4615,4615,4615,4615,0
|
|
20240214,131200,26137975,4615,4615,4615,4615,0
|
|
20240214,131100,26137975,4615,4615,4615,4615,0
|
|
20240214,131000,26137975,4615,4615,4615,4615,0
|
|
20240214,130900,26137975,4615,4615,4615,4615,0
|
|
20240214,130800,26137975,4615,4615,4615,4615,0
|
|
20240214,130700,26137975,4615,4615,4615,4615,0
|
|
20240214,130600,26137975,4615,4615,4615,4615,0
|
|
20240214,130500,26137975,4615,4615,4615,4615,0
|
|
20240214,130400,26137975,4615,4615,4615,4615,0
|
|
20240214,130300,26137975,4615,4615,4615,4615,0
|
|
20240214,130200,26137975,4615,4610,4615,4610,3
|
|
20240214,130100,26124135,4610,4610,4610,4610,0
|
|
20240214,130000,26124135,4610,4610,4610,4610,29
|
|
20240214,125900,25990445,4605,4605,4605,4605,38
|
|
20240214,125800,25815455,4605,4605,4605,4605,40
|
|
20240214,125700,25631255,4605,4605,4605,4605,0
|
|
20240214,125600,25631255,4605,4605,4605,4605,0
|
|
20240214,125500,25631255,4605,4605,4605,4605,0
|
|
20240214,125400,25631255,4605,4605,4605,4605,0
|
|
20240214,125300,25631255,4605,4605,4605,4605,0
|
|
20240214,125200,25631255,4605,4605,4605,4605,0
|
|
20240214,125100,25631255,4605,4605,4605,4605,0
|
|
20240214,125000,25631255,4605,4605,4605,4605,0
|
|
20240214,124900,25631255,4605,4605,4605,4605,0
|
|
20240214,124800,25631255,4605,4605,4605,4605,0
|
|
20240214,124700,25631255,4605,4605,4605,4605,0
|
|
20240214,124600,25631255,4605,4605,4605,4605,0
|
|
20240214,124500,25631255,4605,4605,4605,4605,0
|
|
20240214,124400,25631255,4605,4605,4605,4605,0
|
|
20240214,124300,25631255,4605,4605,4605,4605,0
|
|
20240214,124200,25631255,4605,4605,4605,4605,0
|
|
20240214,124100,25631255,4605,4605,4605,4605,0
|
|
20240214,124000,25631255,4605,4605,4605,4605,0
|
|
20240214,123900,25631255,4605,4605,4605,4605,40
|
|
20240214,123800,25447055,4605,4605,4605,4605,0
|
|
20240214,123700,25447055,4605,4605,4605,4605,6
|
|
20240214,123600,25419425,4605,4605,4605,4605,0
|
|
20240214,123500,25419425,4605,4605,4605,4605,0
|
|
20240214,123400,25419425,4605,4600,4605,4600,26
|
|
20240214,123300,25299775,4600,4600,4600,4600,0
|
|
20240214,123200,25299775,4600,4600,4600,4600,0
|
|
20240214,123100,25299775,4600,4600,4600,4600,0
|
|
20240214,123000,25299775,4600,4600,4600,4600,0
|
|
20240214,122900,25299775,4600,4600,4600,4600,0
|
|
20240214,122800,25299775,4600,4600,4600,4600,0
|
|
20240214,122700,25299775,4600,4600,4600,4600,0
|
|
20240214,122600,25299775,4600,4600,4600,4600,0
|
|
20240214,122500,25299775,4600,4600,4600,4600,0
|
|
20240214,122400,25299775,4600,4600,4600,4600,343
|
|
20240214,122300,23721975,4595,4595,4595,4595,99
|
|
20240214,122200,23267070,4595,4595,4595,4595,0
|
|
20240214,122100,23267070,4595,4595,4595,4595,0
|
|
20240214,122000,23267070,4595,4595,4595,4595,0
|
|
20240214,121900,23267070,4595,4595,4595,4595,0
|
|
20240214,121800,23267070,4595,4595,4595,4595,0
|
|
20240214,121700,23267070,4595,4595,4595,4595,0
|
|
20240214,121600,23267070,4595,4595,4595,4595,0
|
|
20240214,121500,23267070,4595,4595,4595,4595,0
|
|
20240214,121400,23267070,4595,4595,4595,4595,0
|
|
20240214,121300,23267070,4595,4595,4595,4595,14
|
|
20240214,121200,23202740,4595,4595,4595,4595,0
|
|
20240214,121100,23202740,4595,4595,4595,4595,3
|
|
20240214,121000,23188955,4575,4575,4575,4575,0
|
|
20240214,120900,23188955,4575,4575,4575,4575,0
|
|
20240214,120800,23188955,4575,4575,4575,4575,0
|
|
20240214,120700,23188955,4575,4585,4585,4575,1000
|
|
20240214,120600,18610825,4595,4595,4595,4595,0
|
|
20240214,120500,18610825,4595,4595,4595,4595,0
|
|
20240214,120400,18610825,4595,4595,4595,4595,0
|
|
20240214,120300,18610825,4595,4595,4595,4595,0
|
|
20240214,120200,18610825,4595,4595,4595,4595,0
|
|
20240214,120100,18610825,4595,4595,4595,4595,0
|
|
20240214,120000,18610825,4595,4595,4595,4595,0
|
|
20240214,115900,18610825,4595,4595,4595,4595,0
|
|
20240214,115800,18610825,4595,4595,4595,4595,0
|
|
20240214,115700,18610825,4595,4595,4595,4595,0
|
|
20240214,115600,18610825,4595,4595,4595,4595,0
|
|
20240214,115500,18610825,4595,4585,4595,4585,155
|
|
20240214,115400,17899710,4585,4585,4585,4585,0
|
|
20240214,115300,17899710,4585,4585,4585,4585,0
|
|
20240214,115200,17899710,4585,4585,4585,4585,0
|
|
20240214,115100,17899710,4585,4585,4585,4585,220
|
|
20240214,115000,16891010,4580,4580,4580,4580,0
|
|
20240214,114900,16891010,4580,4580,4580,4580,0
|
|
20240214,114800,16891010,4580,4580,4580,4580,0
|
|
20240214,114700,16891010,4580,4580,4580,4580,0
|
|
20240214,114600,16891010,4580,4580,4580,4580,0
|
|
20240214,114500,16891010,4580,4580,4580,4580,0
|
|
20240214,114400,16891010,4580,4580,4580,4580,4
|
|
20240214,114300,16872690,4580,4580,4580,4580,0
|
|
20240214,114200,16872690,4580,4580,4580,4580,0
|
|
20240214,114100,16872690,4580,4580,4580,4580,0
|
|
20240214,114000,16872690,4580,4580,4580,4580,0
|
|
20240214,113900,16872690,4580,4580,4580,4580,0
|
|
20240214,113800,16872690,4580,4580,4580,4580,0
|
|
20240214,113700,16872690,4580,4580,4580,4580,0
|
|
20240214,113600,16872690,4580,4580,4580,4580,0
|
|
20240214,113500,16872690,4580,4580,4580,4580,0
|
|
20240214,113400,16872690,4580,4580,4580,4580,0
|
|
20240214,113300,16872690,4580,4580,4580,4580,0
|
|
20240214,113200,16872690,4580,4580,4580,4580,0
|
|
20240214,113100,16872690,4580,4580,4580,4580,12
|
|
20240214,113000,16817730,4580,4580,4580,4580,3
|
|
20240214,112900,16803990,4580,4580,4580,4580,0
|
|
20240214,112800,16803990,4580,4580,4580,4580,0
|
|
20240214,112700,16803990,4580,4580,4580,4580,0
|
|
20240214,112600,16803990,4580,4580,4580,4580,0
|
|
20240214,112500,16803990,4580,4580,4580,4580,0
|
|
20240214,112400,16803990,4580,4580,4580,4580,2
|
|
20240214,112300,16794830,4570,4570,4570,4570,0
|
|
20240214,112200,16794830,4570,4570,4570,4570,0
|
|
20240214,112100,16794830,4570,4570,4570,4570,0
|
|
20240214,112000,16794830,4570,4570,4570,4570,0
|
|
20240214,111900,16794830,4570,4570,4570,4570,0
|
|
20240214,111800,16794830,4570,4570,4570,4570,0
|
|
20240214,111700,16794830,4570,4570,4570,4570,8
|
|
20240214,111600,16758270,4570,4570,4570,4570,0
|
|
20240214,111500,16758270,4570,4570,4570,4570,0
|
|
20240214,111400,16758270,4570,4570,4570,4570,0
|
|
20240214,111300,16758270,4570,4570,4570,4570,0
|
|
20240214,111200,16758270,4570,4570,4570,4570,41
|
|
20240214,111100,16570900,4570,4570,4570,4570,66
|
|
20240214,111000,16269280,4570,4570,4570,4570,0
|
|
20240214,110900,16269280,4570,4570,4570,4570,41
|
|
20240214,110800,16081910,4570,4570,4575,4570,26
|
|
20240214,110700,15963075,4575,4570,4575,4570,104
|
|
20240214,110600,15487580,4575,4575,4575,4575,0
|
|
20240214,110500,15487580,4575,4575,4575,4575,0
|
|
20240214,110400,15487580,4575,4575,4580,4570,249
|
|
20240214,110300,14348265,4575,4575,4575,4575,360
|
|
20240214,110200,12701265,4580,4580,4580,4580,0
|
|
20240214,110100,12701265,4580,4580,4580,4580,22
|
|
20240214,110000,12600505,4580,4580,4580,4580,2
|
|
20240214,105900,12591345,4580,4580,4580,4580,0
|
|
20240214,105800,12591345,4580,4580,4580,4580,824
|
|
20240214,105700,8817425,4580,4580,4580,4580,69
|
|
20240214,105600,8501405,4580,4580,4580,4580,174
|
|
20240214,105500,7704485,4580,4580,4580,4580,0
|
|
20240214,105400,7704485,4580,4580,4580,4580,0
|
|
20240214,105300,7704485,4580,4580,4580,4580,0
|
|
20240214,105200,7704485,4580,4580,4580,4580,805
|
|
20240214,105100,4017585,4585,4585,4585,4585,86
|
|
20240214,105000,3623275,4595,4595,4595,4595,0
|
|
20240214,104900,3623275,4595,4595,4595,4595,0
|
|
20240214,104800,3623275,4595,4595,4595,4595,0
|
|
20240214,104700,3623275,4595,4595,4595,4595,0
|
|
20240214,104600,3623275,4595,4595,4595,4595,0
|
|
20240214,104500,3623275,4595,4595,4595,4595,0
|
|
20240214,104400,3623275,4595,4595,4595,4595,0
|
|
20240214,104300,3623275,4595,4595,4595,4595,3
|
|
20240214,104200,3609490,4600,4600,4600,4600,0
|
|
20240214,104100,3609490,4600,4600,4600,4600,0
|
|
20240214,104000,3609490,4600,4600,4600,4600,0
|
|
20240214,103900,3609490,4600,4600,4600,4600,0
|
|
20240214,103800,3609490,4600,4600,4600,4600,0
|
|
20240214,103700,3609490,4600,4600,4600,4600,0
|
|
20240214,103600,3609490,4600,4600,4600,4600,0
|
|
20240214,103500,3609490,4600,4600,4600,4600,0
|
|
20240214,103400,3609490,4600,4600,4600,4600,0
|
|
20240214,103300,3609490,4600,4600,4600,4600,0
|
|
20240214,103200,3609490,4600,4600,4600,4600,0
|
|
20240214,103100,3609490,4600,4600,4600,4600,0
|
|
20240214,103000,3609490,4600,4600,4600,4600,0
|
|
20240214,102900,3609490,4600,4600,4600,4600,0
|
|
20240214,102800,3609490,4600,4600,4600,4600,0
|
|
20240214,102700,3609490,4600,4600,4600,4600,0
|
|
20240214,102600,3609490,4600,4600,4600,4600,0
|
|
20240214,102500,3609490,4600,4600,4600,4600,0
|
|
20240214,102400,3609490,4600,4600,4600,4600,0
|
|
20240214,102300,3609490,4600,4600,4600,4600,94
|
|
20240214,102200,3177090,4600,4600,4600,4600,2
|
|
20240214,102100,3167890,4580,4580,4585,4580,153
|
|
20240214,102000,2467070,4585,4590,4590,4585,259
|
|
20240214,101900,1279385,4590,4590,4590,4590,100
|
|
20240214,101800,820385,4600,4600,4600,4600,0
|
|
20240214,101700,820385,4600,4600,4600,4600,0
|
|
20240214,101600,820385,4600,4600,4600,4600,0
|
|
20240214,101500,820385,4600,4600,4600,4600,0
|
|
20240214,101400,820385,4600,4600,4600,4600,0
|
|
20240214,101300,820385,4600,4600,4600,4600,0
|
|
20240214,101200,820385,4600,4600,4600,4600,0
|
|
20240214,101100,820385,4600,4600,4600,4600,0
|
|
20240214,101000,820385,4600,4600,4600,4600,0
|
|
20240214,100900,820385,4600,4600,4600,4600,0
|
|
20240214,100800,820385,4600,4600,4600,4600,0
|
|
20240214,100700,820385,4600,4600,4600,4600,0
|
|
20240214,100600,820385,4600,4600,4600,4600,0
|
|
20240214,100500,820385,4600,4600,4600,4600,0
|
|
20240214,100400,820385,4600,4600,4600,4600,1
|
|
20240214,100300,815785,4600,4600,4600,4600,0
|
|
20240214,100200,815785,4600,4600,4600,4600,0
|
|
20240214,100100,815785,4600,4600,4600,4600,0
|
|
20240214,100000,815785,4600,4600,4600,4600,0
|
|
20240214,095900,815785,4600,4600,4600,4600,0
|
|
20240214,095800,815785,4600,4600,4600,4600,0
|
|
20240214,095700,815785,4600,4600,4600,4600,0
|
|
20240214,095600,815785,4600,4600,4600,4600,0
|
|
20240214,095500,815785,4600,4600,4600,4600,0
|
|
20240214,095400,815785,4600,4600,4600,4600,0
|
|
20240214,095300,815785,4600,4600,4600,4600,0
|
|
20240214,095200,815785,4600,4600,4600,4600,0
|
|
20240214,095100,815785,4600,4600,4600,4600,0
|
|
20240214,095000,815785,4600,4600,4600,4600,0
|
|
20240214,094900,815785,4600,4600,4600,4600,0
|
|
20240214,094800,815785,4600,4600,4600,4600,0
|
|
20240214,094700,815785,4600,4600,4600,4600,0
|
|
20240214,094600,815785,4600,4600,4600,4600,0
|
|
20240214,094500,815785,4600,4600,4600,4600,0
|
|
20240214,094400,815785,4600,4600,4600,4600,0
|
|
20240214,094300,815785,4600,4600,4600,4600,0
|
|
20240214,094200,815785,4600,4600,4600,4600,0
|
|
20240214,094100,815785,4600,4600,4600,4600,0
|
|
20240214,094000,815785,4600,4600,4600,4600,3
|
|
20240214,093900,801985,4600,4600,4600,4600,0
|
|
20240214,093800,801985,4600,4600,4600,4600,0
|
|
20240214,093700,801985,4600,4600,4600,4600,0
|
|
20240214,093600,801985,4600,4600,4600,4600,7
|
|
20240214,093500,769785,4600,4600,4600,4600,3
|
|
20240214,093400,755985,4585,4585,4585,4585,0
|
|
20240214,093300,755985,4585,4585,4585,4585,0
|
|
20240214,093200,755985,4585,4585,4585,4585,0
|
|
20240214,093100,755985,4585,4595,4595,4585,45
|
|
20240214,093000,549465,4620,4620,4620,4620,0
|
|
20240214,092900,549465,4620,4620,4620,4620,0
|
|
20240214,092800,549465,4620,4620,4620,4620,1
|
|
20240214,092700,544845,4620,4620,4620,4620,0
|
|
20240214,092600,544845,4620,4620,4620,4620,0
|
|
20240214,092500,544845,4620,4620,4620,4620,5
|
|
20240214,092400,521745,4590,4590,4590,4590,0
|
|
20240214,092300,521745,4590,4590,4590,4590,1
|
|
20240214,092200,517155,4625,4625,4625,4625,0
|
|
20240214,092100,517155,4625,4625,4625,4625,0
|
|
20240214,092000,517155,4625,4625,4625,4625,0
|
|
20240214,091900,517155,4625,4625,4625,4625,0
|
|
20240214,091800,517155,4625,4620,4625,4620,45
|
|
20240214,091700,309065,4580,4585,4585,4580,12
|
|
20240214,091600,254065,4585,4585,4585,4585,0
|
|
20240214,091500,254065,4585,4585,4585,4585,0
|
|
20240214,091400,254065,4585,4585,4585,4585,0
|
|
20240214,091300,254065,4585,4585,4585,4585,0
|
|
20240214,091200,254065,4585,4585,4585,4585,0
|
|
20240214,091100,254065,4585,4585,4585,4585,0
|
|
20240214,091000,254065,4585,4585,4585,4585,0
|
|
20240214,090900,254065,4585,4585,4585,4585,1
|
|
20240214,090800,249480,4620,4620,4620,4620,0
|
|
20240214,090700,249480,4620,4620,4620,4620,27
|
|
20240214,090600,124740,4620,4620,4620,4620,0
|
|
20240214,090500,124740,4620,4620,4620,4620,23
|
|
20240214,090400,18480,4620,4620,4620,4620,0
|
|
20240214,090300,18480,4620,4620,4620,4620,1
|
|
20240214,090200,13860,4620,4620,4620,4620,0
|
|
20240214,090100,13860,4620,4620,4620,4620,0
|
|
20240214,090000,13860,4620,4620,4620,4620,3
|