659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195600,137661515,4175,4175,4175,4175,935
|
|
20240214,195500,137661515,4175,4175,4175,4175,0
|
|
20240214,195400,137661515,4175,4175,4175,4175,0
|
|
20240214,195300,137661515,4175,4175,4175,4175,0
|
|
20240214,195200,137661515,4175,4175,4175,4175,0
|
|
20240214,195100,137661515,4175,4175,4175,4175,0
|
|
20240214,195000,137661515,4175,4175,4175,4175,0
|
|
20240214,194900,137661515,4175,4175,4175,4175,0
|
|
20240214,194800,137661515,4175,4175,4175,4175,0
|
|
20240214,194700,137661515,4175,4175,4175,4175,0
|
|
20240214,194600,137661515,4175,4175,4175,4175,0
|
|
20240214,194500,137661515,4175,4175,4175,4175,0
|
|
20240214,194400,137661515,4175,4175,4175,4175,0
|
|
20240214,194300,137661515,4175,4175,4175,4175,0
|
|
20240214,194200,137661515,4175,4175,4175,4175,0
|
|
20240214,194100,137661515,4175,4175,4175,4175,0
|
|
20240214,194000,137661515,4175,4175,4175,4175,0
|
|
20240214,193900,137661515,4175,4175,4175,4175,0
|
|
20240214,193800,137661515,4175,4175,4175,4175,0
|
|
20240214,193700,137661515,4175,4175,4175,4175,0
|
|
20240214,193600,137661515,4175,4175,4175,4175,0
|
|
20240214,193500,137661515,4175,4175,4175,4175,0
|
|
20240214,193400,137661515,4175,4175,4175,4175,0
|
|
20240214,193300,137661515,4175,4175,4175,4175,0
|
|
20240214,193200,137661515,4175,4175,4175,4175,0
|
|
20240214,193100,137661515,4175,4175,4175,4175,0
|
|
20240214,193000,137661515,4175,4175,4175,4175,0
|
|
20240214,192900,137661515,4175,4175,4175,4175,0
|
|
20240214,192800,137661515,4175,4175,4175,4175,0
|
|
20240214,192700,137661515,4175,4175,4175,4175,0
|
|
20240214,192600,137661515,4175,4175,4175,4175,935
|
|
20240214,192500,137661515,4175,4175,4175,4175,0
|
|
20240214,192400,137661515,4175,4175,4175,4175,0
|
|
20240214,192300,137661515,4175,4175,4175,4175,0
|
|
20240214,192200,137661515,4175,4175,4175,4175,0
|
|
20240214,192100,137661515,4175,4175,4175,4175,0
|
|
20240214,192000,137661515,4175,4175,4175,4175,0
|
|
20240214,191900,137661515,4175,4175,4175,4175,0
|
|
20240214,191800,137661515,4175,4175,4175,4175,0
|
|
20240214,191700,137661515,4175,4175,4175,4175,0
|
|
20240214,191600,137661515,4175,4175,4175,4175,0
|
|
20240214,191500,137661515,4175,4175,4175,4175,0
|
|
20240214,191400,137661515,4175,4175,4175,4175,0
|
|
20240214,191300,137661515,4175,4175,4175,4175,0
|
|
20240214,191200,137661515,4175,4175,4175,4175,0
|
|
20240214,191100,137661515,4175,4175,4175,4175,0
|
|
20240214,191000,137661515,4175,4175,4175,4175,0
|
|
20240214,190900,137661515,4175,4175,4175,4175,0
|
|
20240214,190800,137661515,4175,4175,4175,4175,0
|
|
20240214,190700,137661515,4175,4175,4175,4175,0
|
|
20240214,190600,137661515,4175,4175,4175,4175,0
|
|
20240214,190500,137661515,4175,4175,4175,4175,0
|
|
20240214,190400,137661515,4175,4175,4175,4175,0
|
|
20240214,190300,137661515,4175,4175,4175,4175,0
|
|
20240214,190200,137661515,4175,4175,4175,4175,0
|
|
20240214,190100,137661515,4175,4175,4175,4175,0
|
|
20240214,190000,137661515,4175,4175,4175,4175,0
|
|
20240214,185900,137661515,4175,4175,4175,4175,0
|
|
20240214,185800,137661515,4175,4175,4175,4175,0
|
|
20240214,185700,137661515,4175,4175,4175,4175,0
|
|
20240214,185600,137661515,4175,4175,4175,4175,935
|
|
20240214,185500,137661515,4175,4175,4175,4175,0
|
|
20240214,185400,137661515,4175,4175,4175,4175,0
|
|
20240214,185300,137661515,4175,4175,4175,4175,0
|
|
20240214,185200,137661515,4175,4175,4175,4175,0
|
|
20240214,185100,137661515,4175,4175,4175,4175,0
|
|
20240214,185000,137661515,4175,4175,4175,4175,0
|
|
20240214,184900,137661515,4175,4175,4175,4175,0
|
|
20240214,184800,137661515,4175,4175,4175,4175,0
|
|
20240214,184700,137661515,4175,4175,4175,4175,0
|
|
20240214,184600,137661515,4175,4175,4175,4175,0
|
|
20240214,184500,137661515,4175,4175,4175,4175,0
|
|
20240214,184400,137661515,4175,4175,4175,4175,0
|
|
20240214,184300,137661515,4175,4175,4175,4175,0
|
|
20240214,184200,137661515,4175,4175,4175,4175,0
|
|
20240214,184100,137661515,4175,4175,4175,4175,0
|
|
20240214,184000,137661515,4175,4175,4175,4175,0
|
|
20240214,183900,137661515,4175,4175,4175,4175,0
|
|
20240214,183800,137661515,4175,4175,4175,4175,0
|
|
20240214,183700,137661515,4175,4175,4175,4175,0
|
|
20240214,183600,137661515,4175,4175,4175,4175,0
|
|
20240214,183500,137661515,4175,4175,4175,4175,0
|
|
20240214,183400,137661515,4175,4175,4175,4175,0
|
|
20240214,183300,137661515,4175,4175,4175,4175,0
|
|
20240214,183200,137661515,4175,4175,4175,4175,0
|
|
20240214,183100,137661515,4175,4175,4175,4175,0
|
|
20240214,183000,137661515,4175,4175,4175,4175,0
|
|
20240214,182900,137661515,4175,4175,4175,4175,0
|
|
20240214,182800,137661515,4175,4175,4175,4175,0
|
|
20240214,182700,137661515,4175,4175,4175,4175,0
|
|
20240214,182600,137661515,4175,4175,4175,4175,935
|
|
20240214,182500,137661515,4175,4175,4175,4175,0
|
|
20240214,182400,137661515,4175,4175,4175,4175,0
|
|
20240214,182300,137661515,4175,4175,4175,4175,0
|
|
20240214,182200,137661515,4175,4175,4175,4175,0
|
|
20240214,182100,137661515,4175,4175,4175,4175,0
|
|
20240214,182000,137661515,4175,4175,4175,4175,0
|
|
20240214,181900,137661515,4175,4175,4175,4175,0
|
|
20240214,181800,137661515,4175,4175,4175,4175,0
|
|
20240214,181700,137661515,4175,4175,4175,4175,0
|
|
20240214,181600,137661515,4175,4175,4175,4175,0
|
|
20240214,181500,137661515,4175,4175,4175,4175,0
|
|
20240214,181400,137661515,4175,4175,4175,4175,0
|
|
20240214,181300,137661515,4175,4175,4175,4175,0
|
|
20240214,181200,137661515,4175,4175,4175,4175,0
|
|
20240214,181100,137661515,4175,4175,4175,4175,0
|
|
20240214,181000,137661515,4175,4175,4175,4175,0
|
|
20240214,180900,137661515,4175,4175,4175,4175,0
|
|
20240214,180800,137661515,4175,4175,4175,4175,0
|
|
20240214,180700,137661515,4175,4175,4175,4175,0
|
|
20240214,180600,137661515,4175,4175,4175,4175,0
|
|
20240214,180500,137661515,4175,4175,4175,4175,0
|
|
20240214,180400,137661515,4175,4175,4175,4175,0
|
|
20240214,180300,137661515,4175,4175,4175,4175,0
|
|
20240214,180200,137661515,4175,4175,4175,4175,0
|
|
20240214,180100,137661515,4175,4175,4175,4175,0
|
|
20240214,180000,137661515,4175,4175,4175,4175,0
|
|
20240214,175900,137661515,4175,4175,4175,4175,0
|
|
20240214,175800,137661515,4175,4175,4175,4175,0
|
|
20240214,175700,137661515,4175,4175,4175,4175,0
|
|
20240214,175600,137661515,4175,4175,4175,4175,935
|
|
20240214,175500,137661515,4175,4175,4175,4175,0
|
|
20240214,175400,137661515,4175,4175,4175,4175,0
|
|
20240214,175300,137661515,4175,4175,4175,4175,0
|
|
20240214,175200,137661515,4175,4175,4175,4175,0
|
|
20240214,175100,137661515,4175,4175,4175,4175,0
|
|
20240214,175000,137661515,4175,4175,4175,4175,0
|
|
20240214,174900,137661515,4175,4175,4175,4175,0
|
|
20240214,174800,137661515,4175,4175,4175,4175,0
|
|
20240214,174700,137661515,4175,4175,4175,4175,0
|
|
20240214,174600,137661515,4175,4175,4175,4175,0
|
|
20240214,174500,137661515,4175,4175,4175,4175,0
|
|
20240214,174400,137661515,4175,4175,4175,4175,0
|
|
20240214,174300,137661515,4175,4175,4175,4175,0
|
|
20240214,174200,137661515,4175,4175,4175,4175,0
|
|
20240214,174100,137661515,4175,4175,4175,4175,0
|
|
20240214,174000,137661515,4175,4175,4175,4175,0
|
|
20240214,173900,137661515,4175,4175,4175,4175,0
|
|
20240214,173800,137661515,4175,4175,4175,4175,0
|
|
20240214,173700,137661515,4175,4175,4175,4175,0
|
|
20240214,173600,137661515,4175,4175,4175,4175,0
|
|
20240214,173500,137661515,4175,4175,4175,4175,0
|
|
20240214,173400,137661515,4175,4175,4175,4175,0
|
|
20240214,173300,137661515,4175,4175,4175,4175,0
|
|
20240214,173200,137661515,4175,4175,4175,4175,0
|
|
20240214,173100,137661515,4175,4175,4175,4175,0
|
|
20240214,173000,137661515,4175,4175,4175,4175,0
|
|
20240214,172900,137661515,4175,4175,4175,4175,0
|
|
20240214,172800,137661515,4175,4175,4175,4175,0
|
|
20240214,172700,137661515,4175,4175,4175,4175,0
|
|
20240214,172600,137661515,4175,4175,4175,4175,935
|
|
20240214,172500,137661515,4175,4175,4175,4175,0
|
|
20240214,172400,137661515,4175,4175,4175,4175,0
|
|
20240214,172300,137661515,4175,4175,4175,4175,0
|
|
20240214,172200,137661515,4175,4175,4175,4175,0
|
|
20240214,172100,137661515,4175,4175,4175,4175,0
|
|
20240214,172000,137661515,4175,4175,4175,4175,0
|
|
20240214,171900,137661515,4175,4175,4175,4175,0
|
|
20240214,171800,137661515,4175,4175,4175,4175,0
|
|
20240214,171700,137661515,4175,4175,4175,4175,0
|
|
20240214,171600,137661515,4175,4175,4175,4175,0
|
|
20240214,171500,137661515,4175,4175,4175,4175,0
|
|
20240214,171400,137661515,4175,4175,4175,4175,0
|
|
20240214,171300,137661515,4175,4175,4175,4175,0
|
|
20240214,171200,137661515,4175,4175,4175,4175,0
|
|
20240214,171100,137661515,4175,4175,4175,4175,0
|
|
20240214,171000,137661515,4175,4175,4175,4175,0
|
|
20240214,170900,137661515,4175,4175,4175,4175,0
|
|
20240214,170800,137661515,4175,4175,4175,4175,0
|
|
20240214,170700,137661515,4175,4175,4175,4175,0
|
|
20240214,170600,137661515,4175,4175,4175,4175,0
|
|
20240214,170500,137661515,4175,4175,4175,4175,0
|
|
20240214,170400,137661515,4175,4175,4175,4175,0
|
|
20240214,170300,137661515,4175,4175,4175,4175,0
|
|
20240214,170200,137661515,4175,4175,4175,4175,0
|
|
20240214,170100,137661515,4175,4175,4175,4175,0
|
|
20240214,170000,137661515,4175,4175,4175,4175,0
|
|
20240214,165900,137661515,4175,4175,4175,4175,0
|
|
20240214,165800,137661515,4175,4175,4175,4175,0
|
|
20240214,165700,137661515,4175,4175,4175,4175,0
|
|
20240214,165600,137661515,4175,4175,4175,4175,935
|
|
20240214,165500,137661515,4175,4175,4175,4175,0
|
|
20240214,165400,137661515,4175,4175,4175,4175,0
|
|
20240214,165300,137661515,4175,4175,4175,4175,0
|
|
20240214,165200,137661515,4175,4175,4175,4175,0
|
|
20240214,165100,137661515,4175,4175,4175,4175,0
|
|
20240214,165000,137661515,4175,4175,4175,4175,0
|
|
20240214,164900,137661515,4175,4175,4175,4175,0
|
|
20240214,164800,137661515,4175,4175,4175,4175,0
|
|
20240214,164700,137661515,4175,4175,4175,4175,0
|
|
20240214,164600,137661515,4175,4175,4175,4175,0
|
|
20240214,164500,137661515,4175,4175,4175,4175,0
|
|
20240214,164400,137661515,4175,4175,4175,4175,0
|
|
20240214,164300,137661515,4175,4175,4175,4175,0
|
|
20240214,164200,137661515,4175,4175,4175,4175,0
|
|
20240214,164100,137661515,4175,4175,4175,4175,0
|
|
20240214,164000,137661515,4175,4175,4175,4175,0
|
|
20240214,163900,137661515,4175,4175,4175,4175,0
|
|
20240214,163800,137661515,4175,4175,4175,4175,0
|
|
20240214,163700,137661515,4175,4175,4175,4175,0
|
|
20240214,163600,137661515,4175,4175,4175,4175,0
|
|
20240214,163500,137661515,4175,4175,4175,4175,0
|
|
20240214,163400,137661515,4175,4175,4175,4175,0
|
|
20240214,163300,137661515,4175,4175,4175,4175,0
|
|
20240214,163200,137661515,4175,4175,4175,4175,0
|
|
20240214,163100,137661515,4175,4175,4175,4175,0
|
|
20240214,163000,137661515,4175,4175,4175,4175,0
|
|
20240214,162900,137661515,4175,4175,4175,4175,0
|
|
20240214,162800,137661515,4175,4175,4175,4175,0
|
|
20240214,162700,137661515,4175,4175,4175,4175,0
|
|
20240214,162600,137661515,4175,4175,4175,4175,935
|
|
20240214,162500,137661515,4175,4175,4175,4175,0
|
|
20240214,162400,137661515,4175,4175,4175,4175,0
|
|
20240214,162300,137661515,4175,4175,4175,4175,0
|
|
20240214,162200,137661515,4175,4175,4175,4175,0
|
|
20240214,162100,137661515,4175,4175,4175,4175,0
|
|
20240214,162000,137661515,4175,4175,4175,4175,0
|
|
20240214,161900,137661515,4175,4175,4175,4175,0
|
|
20240214,161800,137661515,4175,4175,4175,4175,0
|
|
20240214,161700,137661515,4175,4175,4175,4175,0
|
|
20240214,161600,137661515,4175,4175,4175,4175,0
|
|
20240214,161500,137661515,4175,4175,4175,4175,0
|
|
20240214,161400,137661515,4175,4175,4175,4175,0
|
|
20240214,161300,137661515,4175,4175,4175,4175,0
|
|
20240214,161200,137661515,4175,4175,4175,4175,0
|
|
20240214,161100,137661515,4175,4175,4175,4175,0
|
|
20240214,161000,137661515,4175,4175,4175,4175,0
|
|
20240214,160900,137661515,4175,4175,4175,4175,0
|
|
20240214,160800,137661515,4175,4175,4175,4175,0
|
|
20240214,160700,137661515,4175,4175,4175,4175,0
|
|
20240214,160600,137661515,4175,4175,4175,4175,0
|
|
20240214,160500,137661515,4175,4175,4175,4175,0
|
|
20240214,160400,137661515,4175,4175,4175,4175,0
|
|
20240214,160300,137661515,4175,4175,4175,4175,0
|
|
20240214,160200,137661515,4175,4175,4175,4175,0
|
|
20240214,160100,137661515,4175,4175,4175,4175,0
|
|
20240214,160000,137661515,4175,4175,4175,4175,0
|
|
20240214,155900,137661515,4175,4175,4175,4175,0
|
|
20240214,155800,137661515,4175,4175,4175,4175,0
|
|
20240214,155700,137661515,4175,4175,4175,4175,0
|
|
20240214,155600,137661515,4175,4175,4175,4175,935
|
|
20240214,155500,137661515,4175,4175,4175,4175,0
|
|
20240214,155400,137661515,4175,4175,4175,4175,0
|
|
20240214,155300,137661515,4175,4175,4175,4175,0
|
|
20240214,155200,137661515,4175,4175,4175,4175,0
|
|
20240214,155100,137661515,4175,4175,4175,4175,0
|
|
20240214,155000,137661515,4175,4175,4175,4175,0
|
|
20240214,154900,137661515,4175,4175,4175,4175,0
|
|
20240214,154800,137661515,4175,4175,4175,4175,0
|
|
20240214,154700,137661515,4175,4175,4175,4175,0
|
|
20240214,154600,137661515,4175,4175,4175,4175,0
|
|
20240214,154500,137661515,4175,4175,4175,4175,0
|
|
20240214,154400,137661515,4175,4175,4175,4175,0
|
|
20240214,154300,137661515,4175,4175,4175,4175,0
|
|
20240214,154200,137661515,4175,4175,4175,4175,0
|
|
20240214,154100,137661515,4175,4175,4175,4175,0
|
|
20240214,154000,137661515,4175,4175,4175,4175,0
|
|
20240214,153900,137661515,4175,4175,4175,4175,0
|
|
20240214,153800,137661515,4175,4175,4175,4175,0
|
|
20240214,153700,137661515,4175,4175,4175,4175,0
|
|
20240214,153600,137661515,4175,4175,4175,4175,0
|
|
20240214,153500,137661515,4175,4175,4175,4175,0
|
|
20240214,153400,137661515,4175,4175,4175,4175,0
|
|
20240214,153300,137661515,4175,4175,4175,4175,0
|
|
20240214,153200,137661515,4175,4175,4175,4175,0
|
|
20240214,153100,137661515,4175,4175,4175,4175,0
|
|
20240214,153000,137661515,4175,4175,4175,4175,935
|
|
20240214,152900,133757890,4175,4175,4175,4175,0
|
|
20240214,152800,133757890,4175,4175,4175,4175,0
|
|
20240214,152700,133757890,4175,4175,4175,4175,0
|
|
20240214,152600,133757890,4175,4175,4175,4175,0
|
|
20240214,152500,133757890,4175,4175,4175,4175,0
|
|
20240214,152400,133757890,4175,4175,4175,4175,0
|
|
20240214,152300,133757890,4175,4175,4175,4175,0
|
|
20240214,152200,133757890,4175,4175,4175,4175,0
|
|
20240214,152100,133757890,4175,4175,4175,4175,0
|
|
20240214,152000,133757890,4175,4175,4175,4175,0
|
|
20240214,151900,133757890,4175,4175,4175,4175,213
|
|
20240214,151800,132868615,4170,4170,4170,4170,300
|
|
20240214,151700,131617615,4170,4170,4170,4170,200
|
|
20240214,151600,130783615,4170,4170,4170,4170,4
|
|
20240214,151500,130766935,4170,4170,4170,4170,162
|
|
20240214,151400,130091395,4170,4170,4170,4170,0
|
|
20240214,151300,130091395,4170,4165,4170,4165,189
|
|
20240214,151200,129304020,4160,4160,4160,4160,6
|
|
20240214,151100,129279060,4160,4160,4160,4160,32
|
|
20240214,151000,129145940,4160,4160,4160,4160,1
|
|
20240214,150900,129141780,4155,4155,4155,4155,0
|
|
20240214,150800,129141780,4155,4155,4155,4155,0
|
|
20240214,150700,129141780,4155,4155,4155,4155,0
|
|
20240214,150600,129141780,4155,4155,4160,4155,17
|
|
20240214,150500,129071095,4165,4165,4165,4165,3
|
|
20240214,150400,129058600,4165,4165,4165,4165,100
|
|
20240214,150300,128642100,4170,4170,4170,4170,0
|
|
20240214,150200,128642100,4170,4160,4170,4160,11
|
|
20240214,150100,128596330,4155,4155,4155,4155,14
|
|
20240214,150000,128538160,4160,4160,4160,4160,187
|
|
20240214,145900,127760240,4160,4165,4165,4160,989
|
|
20240214,145800,123643455,4165,4165,4165,4165,10
|
|
20240214,145700,123601805,4165,4165,4165,4165,0
|
|
20240214,145600,123601805,4165,4165,4165,4165,2
|
|
20240214,145500,123593475,4165,4165,4165,4165,0
|
|
20240214,145400,123593475,4165,4165,4165,4165,220
|
|
20240214,145300,122677175,4165,4165,4165,4165,10
|
|
20240214,145200,122635525,4165,4165,4165,4165,6
|
|
20240214,145100,122610535,4170,4170,4170,4170,5
|
|
20240214,145000,122589685,4170,4165,4170,4165,4
|
|
20240214,144900,122573015,4175,4165,4175,4165,6
|
|
20240214,144800,122547980,4175,4175,4175,4175,50
|
|
20240214,144700,122339230,4175,4175,4175,4175,0
|
|
20240214,144600,122339230,4175,4175,4175,4175,0
|
|
20240214,144500,122339230,4175,4175,4175,4175,160
|
|
20240214,144400,121671230,4175,4175,4175,4175,0
|
|
20240214,144300,121671230,4175,4170,4175,4170,2
|
|
20240214,144200,121662885,4175,4175,4175,4175,0
|
|
20240214,144100,121662885,4175,4175,4175,4175,32
|
|
20240214,144000,121529285,4175,4175,4175,4175,3
|
|
20240214,143900,121516760,4175,4175,4175,4175,0
|
|
20240214,143800,121516760,4175,4175,4175,4175,20
|
|
20240214,143700,121433260,4175,4175,4175,4175,0
|
|
20240214,143600,121433260,4175,4175,4175,4175,0
|
|
20240214,143500,121433260,4175,4175,4175,4175,3
|
|
20240214,143400,121420735,4170,4170,4170,4170,0
|
|
20240214,143300,121420735,4170,4170,4170,4170,0
|
|
20240214,143200,121420735,4170,4170,4170,4170,0
|
|
20240214,143100,121420735,4170,4170,4170,4170,0
|
|
20240214,143000,121420735,4170,4170,4170,4170,0
|
|
20240214,142900,121420735,4170,4165,4170,4165,527
|
|
20240214,142800,119223675,4165,4165,4165,4165,3
|
|
20240214,142700,119211180,4170,4170,4170,4170,23
|
|
20240214,142600,119115270,4165,4165,4165,4165,0
|
|
20240214,142500,119115270,4165,4165,4165,4165,59
|
|
20240214,142400,118869535,4165,4165,4165,4165,0
|
|
20240214,142300,118869535,4165,4165,4165,4165,0
|
|
20240214,142200,118869535,4165,4165,4165,4165,138
|
|
20240214,142100,118294765,4170,4170,4170,4170,100
|
|
20240214,142000,117877765,4170,4170,4170,4170,0
|
|
20240214,141900,117877765,4170,4170,4170,4170,0
|
|
20240214,141800,117877765,4170,4170,4170,4170,0
|
|
20240214,141700,117877765,4170,4170,4170,4170,0
|
|
20240214,141600,117877765,4170,4170,4170,4170,68
|
|
20240214,141500,117594205,4165,4165,4165,4165,7
|
|
20240214,141400,117565050,4165,4165,4165,4165,10
|
|
20240214,141300,117523400,4170,4170,4170,4170,1
|
|
20240214,141200,117519230,4155,4155,4155,4155,10
|
|
20240214,141100,117477680,4155,4155,4155,4155,0
|
|
20240214,141000,117477680,4155,4160,4160,4155,120
|
|
20240214,140900,116978580,4155,4155,4155,4155,0
|
|
20240214,140800,116978580,4155,4155,4155,4155,0
|
|
20240214,140700,116978580,4155,4160,4160,4155,500
|
|
20240214,140600,114900235,4170,4170,4170,4170,5
|
|
20240214,140500,114879385,4170,4170,4170,4170,0
|
|
20240214,140400,114879385,4170,4170,4170,4170,1
|
|
20240214,140300,114875215,4170,4170,4170,4170,126
|
|
20240214,140200,114349795,4170,4170,4170,4170,0
|
|
20240214,140100,114349795,4170,4170,4170,4170,0
|
|
20240214,140000,114349795,4170,4170,4170,4170,0
|
|
20240214,135900,114349795,4170,4170,4170,4170,0
|
|
20240214,135800,114349795,4170,4170,4170,4170,0
|
|
20240214,135700,114349795,4170,4170,4170,4170,1
|
|
20240214,135600,114345625,4170,4170,4170,4170,106
|
|
20240214,135500,113903605,4170,4170,4170,4170,0
|
|
20240214,135400,113903605,4170,4170,4170,4170,0
|
|
20240214,135300,113903605,4170,4170,4170,4170,109
|
|
20240214,135200,113449075,4170,4155,4170,4155,320
|
|
20240214,135100,112119175,4155,4155,4155,4155,0
|
|
20240214,135000,112119175,4155,4155,4155,4155,0
|
|
20240214,134900,112119175,4155,4155,4155,4155,0
|
|
20240214,134800,112119175,4155,4160,4160,4155,109
|
|
20240214,134700,111666045,4170,4170,4170,4170,0
|
|
20240214,134600,111666045,4170,4170,4170,4170,6
|
|
20240214,134500,111641025,4160,4160,4160,4160,3
|
|
20240214,134400,111628545,4165,4165,4165,4165,0
|
|
20240214,134300,111628545,4165,4165,4165,4165,0
|
|
20240214,134200,111628545,4165,4165,4165,4165,201
|
|
20240214,134100,110791380,4165,4165,4165,4165,0
|
|
20240214,134000,110791380,4165,4165,4165,4165,44
|
|
20240214,133900,110608120,4165,4165,4165,4165,0
|
|
20240214,133800,110608120,4165,4165,4165,4165,0
|
|
20240214,133700,110608120,4165,4165,4165,4165,0
|
|
20240214,133600,110608120,4165,4165,4165,4165,0
|
|
20240214,133500,110608120,4165,4165,4165,4165,60
|
|
20240214,133400,110358220,4165,4165,4165,4165,22
|
|
20240214,133300,110266590,4165,4165,4165,4165,0
|
|
20240214,133200,110266590,4165,4165,4165,4165,100
|
|
20240214,133100,109850090,4165,4150,4165,4150,201
|
|
20240214,133000,109015925,4165,4165,4165,4165,0
|
|
20240214,132900,109015925,4165,4165,4165,4165,0
|
|
20240214,132800,109015925,4165,4165,4165,4165,0
|
|
20240214,132700,109015925,4165,4165,4165,4165,99
|
|
20240214,132600,108603590,4165,4165,4165,4165,0
|
|
20240214,132500,108603590,4165,4165,4165,4165,0
|
|
20240214,132400,108603590,4165,4165,4165,4165,0
|
|
20240214,132300,108603590,4165,4165,4165,4165,2
|
|
20240214,132200,108595260,4145,4145,4145,4145,0
|
|
20240214,132100,108595260,4145,4145,4145,4145,0
|
|
20240214,132000,108595260,4145,4145,4145,4145,0
|
|
20240214,131900,108595260,4145,4145,4145,4145,1
|
|
20240214,131800,108591115,4165,4165,4165,4165,8
|
|
20240214,131700,108557795,4165,4165,4165,4165,0
|
|
20240214,131600,108557795,4165,4165,4165,4165,0
|
|
20240214,131500,108557795,4165,4165,4165,4165,10
|
|
20240214,131400,108516145,4165,4165,4165,4165,0
|
|
20240214,131300,108516145,4165,4165,4165,4165,0
|
|
20240214,131200,108516145,4165,4165,4165,4165,1
|
|
20240214,131100,108511980,4150,4150,4150,4150,1970
|
|
20240214,131000,100336480,4160,4160,4160,4160,100
|
|
20240214,130900,99920480,4155,4155,4155,4155,0
|
|
20240214,130800,99920480,4155,4155,4155,4155,25
|
|
20240214,130700,99816605,4150,4150,4150,4150,0
|
|
20240214,130600,99816605,4150,4155,4155,4150,200
|
|
20240214,130500,98986210,4155,4155,4155,4155,145
|
|
20240214,130400,98383735,4155,4155,4155,4155,123
|
|
20240214,130300,97872670,4160,4160,4160,4160,5
|
|
20240214,130200,97851870,4165,4165,4165,4165,0
|
|
20240214,130100,97851870,4165,4165,4165,4165,20
|
|
20240214,130000,97768570,4160,4160,4160,4160,10
|
|
20240214,125900,97726970,4155,4155,4155,4155,9
|
|
20240214,125800,97689575,4155,4160,4160,4155,105
|
|
20240214,125700,97252800,4160,4160,4160,4160,41
|
|
20240214,125600,97082240,4160,4160,4160,4160,2
|
|
20240214,125500,97073920,4160,4155,4160,4155,319
|
|
20240214,125400,95747425,4150,4150,4150,4150,587
|
|
20240214,125300,93311375,4150,4150,4150,4145,823
|
|
20240214,125200,89896480,4145,4145,4145,4145,60
|
|
20240214,125100,89647780,4145,4145,4145,4145,397
|
|
20240214,125000,88002215,4145,4145,4145,4145,1
|
|
20240214,124900,87998070,4145,4150,4150,4145,3
|
|
20240214,124800,87985625,4150,4150,4150,4150,4
|
|
20240214,124700,87969025,4150,4150,4150,4150,95
|
|
20240214,124600,87574775,4150,4150,4150,4150,100
|
|
20240214,124500,87159775,4150,4150,4150,4150,121
|
|
20240214,124400,86657625,4145,4145,4145,4145,2
|
|
20240214,124300,86649335,4140,4145,4145,4140,12
|
|
20240214,124200,86599645,4145,4145,4145,4145,0
|
|
20240214,124100,86599645,4145,4145,4145,4145,23
|
|
20240214,124000,86504310,4145,4150,4150,4145,31
|
|
20240214,123900,86375805,4150,4150,4150,4150,224
|
|
20240214,123800,85446205,4145,4140,4155,4140,13
|
|
20240214,123700,85392320,4140,4140,4140,4140,0
|
|
20240214,123600,85392320,4140,4140,4140,4140,50
|
|
20240214,123500,85185320,4140,4140,4140,4140,1
|
|
20240214,123400,85181180,4140,4140,4140,4140,0
|
|
20240214,123300,85181180,4140,4140,4140,4140,4
|
|
20240214,123200,85164620,4145,4145,4145,4145,14
|
|
20240214,123100,85106590,4145,4140,4145,4140,24
|
|
20240214,123000,85007215,4145,4145,4145,4145,211
|
|
20240214,122900,84132620,4145,4140,4145,4140,135
|
|
20240214,122800,83573700,4145,4135,4145,4130,1306
|
|
20240214,122700,78179005,4145,4145,4145,4145,4
|
|
20240214,122600,78162425,4145,4145,4145,4145,12
|
|
20240214,122500,78112685,4140,4140,4140,4140,24
|
|
20240214,122400,78013325,4130,4135,4140,4130,242
|
|
20240214,122300,77012810,4135,4135,4135,4135,2
|
|
20240214,122200,77004540,4135,4135,4135,4135,0
|
|
20240214,122100,77004540,4135,4135,4135,4135,20
|
|
20240214,122000,76921840,4135,4135,4135,4135,963
|
|
20240214,121900,72939835,4135,4135,4135,4135,10
|
|
20240214,121800,72898485,4140,4140,4140,4140,0
|
|
20240214,121700,72898485,4140,4140,4140,4140,0
|
|
20240214,121600,72898485,4140,4140,4140,4140,0
|
|
20240214,121500,72898485,4140,4140,4140,4140,0
|
|
20240214,121400,72898485,4140,4140,4140,4140,17
|
|
20240214,121300,72828105,4135,4135,4135,4135,0
|
|
20240214,121200,72828105,4135,4135,4135,4135,0
|
|
20240214,121100,72828105,4135,4145,4145,4135,286
|
|
20240214,121000,71644300,4145,4145,4145,4145,0
|
|
20240214,120900,71644300,4145,4140,4145,4140,22
|
|
20240214,120800,71553160,4145,4145,4145,4145,0
|
|
20240214,120700,71553160,4145,4145,4145,4145,0
|
|
20240214,120600,71553160,4145,4140,4145,4140,39
|
|
20240214,120500,71391660,4140,4145,4145,4140,31
|
|
20240214,120400,71263285,4140,4140,4140,4140,135
|
|
20240214,120300,70704385,4135,4135,4135,4135,0
|
|
20240214,120200,70704385,4135,4135,4135,4135,0
|
|
20240214,120100,70704385,4135,4135,4135,4135,40
|
|
20240214,120000,70538985,4135,4135,4135,4135,0
|
|
20240214,115900,70538985,4135,4135,4135,4135,0
|
|
20240214,115800,70538985,4135,4135,4135,4135,0
|
|
20240214,115700,70538985,4135,4135,4135,4135,0
|
|
20240214,115600,70538985,4135,4135,4135,4135,0
|
|
20240214,115500,70538985,4135,4135,4135,4135,0
|
|
20240214,115400,70538985,4135,4135,4135,4135,0
|
|
20240214,115300,70538985,4135,4135,4135,4135,0
|
|
20240214,115200,70538985,4135,4135,4135,4135,2
|
|
20240214,115100,70530715,4135,4135,4135,4135,19
|
|
20240214,115000,70452150,4135,4135,4135,4135,1
|
|
20240214,114900,70448015,4135,4135,4135,4135,6
|
|
20240214,114800,70423205,4135,4140,4140,4135,67
|
|
20240214,114700,70146025,4140,4140,4140,4140,0
|
|
20240214,114600,70146025,4140,4140,4140,4140,0
|
|
20240214,114500,70146025,4140,4140,4140,4140,0
|
|
20240214,114400,70146025,4140,4140,4140,4140,1
|
|
20240214,114300,70141885,4140,4140,4140,4140,0
|
|
20240214,114200,70141885,4140,4140,4140,4140,2
|
|
20240214,114100,70133605,4140,4140,4140,4140,20
|
|
20240214,114000,70050805,4140,4140,4140,4140,0
|
|
20240214,113900,70050805,4140,4135,4140,4135,3
|
|
20240214,113800,70038390,4140,4140,4140,4140,0
|
|
20240214,113700,70038390,4140,4140,4140,4140,21
|
|
20240214,113600,69951450,4140,4140,4140,4140,216
|
|
20240214,113500,69057210,4140,4140,4140,4140,44
|
|
20240214,113400,68875050,4140,4140,4140,4140,0
|
|
20240214,113300,68875050,4140,4140,4140,4140,0
|
|
20240214,113200,68875050,4140,4140,4140,4140,0
|
|
20240214,113100,68875050,4140,4140,4140,4140,22
|
|
20240214,113000,68783970,4135,4155,4160,4135,1102
|
|
20240214,112900,64217140,4155,4155,4155,4155,18
|
|
20240214,112800,64142350,4155,4155,4155,4155,3
|
|
20240214,112700,64129885,4150,4150,4150,4150,0
|
|
20240214,112600,64129885,4150,4150,4150,4150,2
|
|
20240214,112500,64121585,4145,4145,4145,4145,0
|
|
20240214,112400,64121585,4145,4145,4145,4145,10
|
|
20240214,112300,64080135,4150,4150,4150,4150,0
|
|
20240214,112200,64080135,4150,4150,4150,4150,2
|
|
20240214,112100,64071835,4155,4155,4155,4155,25
|
|
20240214,112000,63967960,4155,4155,4155,4155,0
|
|
20240214,111900,63967960,4155,4155,4155,4155,87
|
|
20240214,111800,63606475,4155,4155,4155,4155,100
|
|
20240214,111700,63190975,4155,4155,4155,4155,0
|
|
20240214,111600,63190975,4155,4155,4155,4155,0
|
|
20240214,111500,63190975,4155,4155,4155,4155,0
|
|
20240214,111400,63190975,4155,4155,4155,4155,0
|
|
20240214,111300,63190975,4155,4155,4155,4155,80
|
|
20240214,111200,62858575,4145,4145,4145,4145,0
|
|
20240214,111100,62858575,4145,4145,4145,4145,39
|
|
20240214,111000,62696920,4145,4145,4145,4145,0
|
|
20240214,110900,62696920,4145,4145,4145,4145,20
|
|
20240214,110800,62614020,4145,4145,4145,4145,0
|
|
20240214,110700,62614020,4145,4145,4145,4145,86
|
|
20240214,110600,62257550,4145,4145,4145,4145,59
|
|
20240214,110500,62012995,4160,4160,4160,4160,0
|
|
20240214,110400,62012995,4160,4145,4160,4145,398
|
|
20240214,110300,60357615,4145,4145,4145,4145,0
|
|
20240214,110200,60357615,4145,4145,4145,4145,957
|
|
20240214,110100,56390850,4145,4145,4145,4145,22
|
|
20240214,110000,56299660,4145,4145,4145,4145,0
|
|
20240214,105900,56299660,4145,4145,4145,4145,10
|
|
20240214,105800,56258210,4145,4145,4145,4145,20
|
|
20240214,105700,56175310,4135,4135,4135,4135,0
|
|
20240214,105600,56175310,4135,4135,4135,4135,0
|
|
20240214,105500,56175310,4135,4135,4135,4135,0
|
|
20240214,105400,56175310,4135,4135,4135,4135,0
|
|
20240214,105300,56175310,4135,4135,4135,4135,0
|
|
20240214,105200,56175310,4135,4135,4135,4135,0
|
|
20240214,105100,56175310,4135,4135,4135,4135,38
|
|
20240214,105000,56018180,4135,4135,4135,4135,0
|
|
20240214,104900,56018180,4135,4135,4135,4135,0
|
|
20240214,104800,56018180,4135,4135,4135,4135,0
|
|
20240214,104700,56018180,4135,4145,4145,4135,1233
|
|
20240214,104600,50913120,4150,4150,4150,4150,0
|
|
20240214,104500,50913120,4150,4150,4150,4150,192
|
|
20240214,104400,50116320,4150,4150,4150,4150,0
|
|
20240214,104300,50116320,4150,4150,4150,4150,0
|
|
20240214,104200,50116320,4150,4150,4150,4150,0
|
|
20240214,104100,50116320,4150,4150,4150,4150,20
|
|
20240214,104000,50033320,4150,4150,4150,4150,88
|
|
20240214,103900,49668120,4150,4150,4150,4150,2
|
|
20240214,103800,49659820,4150,4150,4150,4150,1
|
|
20240214,103700,49655670,4150,4150,4150,4150,1
|
|
20240214,103600,49651520,4170,4170,4170,4170,0
|
|
20240214,103500,49651520,4170,4170,4170,4170,2
|
|
20240214,103400,49643180,4170,4170,4170,4170,0
|
|
20240214,103300,49643180,4170,4170,4170,4170,4
|
|
20240214,103200,49626500,4170,4170,4170,4170,1
|
|
20240214,103100,49622330,4170,4170,4170,4170,0
|
|
20240214,103000,49622330,4170,4170,4170,4170,0
|
|
20240214,102900,49622330,4170,4170,4170,4170,15
|
|
20240214,102800,49559780,4170,4170,4170,4170,0
|
|
20240214,102700,49559780,4170,4170,4170,4170,34
|
|
20240214,102600,49418000,4170,4170,4170,4170,110
|
|
20240214,102500,48959300,4170,4170,4170,4170,0
|
|
20240214,102400,48959300,4170,4170,4170,4170,0
|
|
20240214,102300,48959300,4170,4170,4170,4170,0
|
|
20240214,102200,48959300,4170,4170,4170,4170,0
|
|
20240214,102100,48959300,4170,4170,4170,4170,0
|
|
20240214,102000,48959300,4170,4170,4170,4170,0
|
|
20240214,101900,48959300,4170,4170,4170,4170,0
|
|
20240214,101800,48959300,4170,4170,4170,4170,1
|
|
20240214,101700,48955130,4170,4170,4170,4170,4
|
|
20240214,101600,48938450,4170,4170,4170,4170,243
|
|
20240214,101500,47925140,4170,4170,4170,4170,10
|
|
20240214,101400,47883440,4170,4170,4170,4170,140
|
|
20240214,101300,47299640,4170,4170,4170,4170,11
|
|
20240214,101200,47253770,4165,4165,4165,4165,91
|
|
20240214,101100,46874755,4165,4150,4165,4150,581
|
|
20240214,101000,44460930,4140,4140,4140,4140,0
|
|
20240214,100900,44460930,4140,4140,4140,4140,0
|
|
20240214,100800,44460930,4140,4140,4140,4140,0
|
|
20240214,100700,44460930,4140,4140,4140,4140,0
|
|
20240214,100600,44460930,4140,4140,4140,4140,0
|
|
20240214,100500,44460930,4140,4150,4150,4140,152
|
|
20240214,100400,43830650,4150,4150,4150,4150,0
|
|
20240214,100300,43830650,4150,4150,4150,4150,1
|
|
20240214,100200,43826500,4130,4130,4130,4130,25
|
|
20240214,100100,43723250,4140,4140,4140,4140,118
|
|
20240214,100000,43234730,4150,4150,4150,4150,0
|
|
20240214,095900,43234730,4150,4150,4150,4150,1
|
|
20240214,095800,43230580,4150,4145,4150,4145,51
|
|
20240214,095700,43019180,4130,4130,4130,4130,0
|
|
20240214,095600,43019180,4130,4130,4130,4130,0
|
|
20240214,095500,43019180,4130,4130,4130,4130,30
|
|
20240214,095400,42895280,4155,4155,4155,4155,6
|
|
20240214,095300,42870350,4155,4155,4155,4155,1
|
|
20240214,095200,42866195,4125,4125,4125,4125,10
|
|
20240214,095100,42824945,4125,4130,4130,4125,637
|
|
20240214,095000,40196805,4150,4150,4150,4150,2
|
|
20240214,094900,40188505,4150,4150,4150,4150,0
|
|
20240214,094800,40188505,4150,4150,4160,4150,232
|
|
20240214,094700,39225695,4140,4140,4140,4140,64
|
|
20240214,094600,38960735,4130,4130,4130,4130,0
|
|
20240214,094500,38960735,4130,4130,4130,4130,80
|
|
20240214,094400,38630335,4150,4150,4150,4150,10
|
|
20240214,094300,38588835,4165,4165,4165,4165,0
|
|
20240214,094200,38588835,4165,4165,4165,4165,0
|
|
20240214,094100,38588835,4165,4165,4165,4165,0
|
|
20240214,094000,38588835,4165,4165,4165,4165,3
|
|
20240214,093900,38576340,4165,4165,4165,4165,4
|
|
20240214,093800,38559680,4130,4130,4130,4130,99
|
|
20240214,093700,38150810,4160,4160,4160,4160,6
|
|
20240214,093600,38125850,4165,4165,4165,4165,0
|
|
20240214,093500,38125850,4165,4165,4165,4165,0
|
|
20240214,093400,38125850,4165,4165,4165,4165,10
|
|
20240214,093300,38084200,4170,4130,4170,4130,5
|
|
20240214,093200,38063510,4125,4125,4125,4125,0
|
|
20240214,093100,38063510,4125,4125,4125,4125,39
|
|
20240214,093000,37902635,4125,4135,4135,4125,15
|
|
20240214,092900,37840750,4125,4125,4125,4125,268
|
|
20240214,092800,36735250,4130,4130,4130,4130,67
|
|
20240214,092700,36458540,4130,4130,4130,4130,209
|
|
20240214,092600,35595370,4130,4135,4135,4130,189
|
|
20240214,092500,34814205,4140,4145,4145,4140,324
|
|
20240214,092400,33472250,4150,4155,4155,4150,1070
|
|
20240214,092300,29026900,4155,4155,4155,4155,0
|
|
20240214,092200,29026900,4155,4175,4175,4155,805
|
|
20240214,092100,25676025,4175,4180,4180,4175,20
|
|
20240214,092000,25592430,4180,4180,4180,4155,46
|
|
20240214,091900,25401000,4185,4185,4185,4160,213
|
|
20240214,091800,24513395,4185,4150,4190,4150,777
|
|
20240214,091700,21280430,4145,4130,4145,4130,168
|
|
20240214,091600,20584220,4135,4130,4135,4130,11
|
|
20240214,091500,20538770,4125,4125,4125,4125,558
|
|
20240214,091400,18237020,4125,4125,4125,4125,0
|
|
20240214,091300,18237020,4125,4130,4130,4125,71
|
|
20240214,091200,17944140,4130,4130,4135,4125,97
|
|
20240214,091100,17543540,4130,4130,4130,4130,228
|
|
20240214,091000,16601900,4130,4130,4130,4130,62
|
|
20240214,090900,16345840,4130,4130,4130,4130,26
|
|
20240214,090800,16238460,4115,4125,4135,4115,802
|
|
20240214,090700,12930870,4120,4120,4120,4120,9
|
|
20240214,090600,12893790,4120,4120,4120,4120,83
|
|
20240214,090500,12551830,4100,4110,4110,4100,833
|
|
20240214,090400,9134520,4130,4125,4130,4125,69
|
|
20240214,090300,8849765,4140,4140,4140,4140,598
|
|
20240214,090200,6374045,4090,4090,4090,4090,5
|
|
20240214,090100,6353595,4090,4100,4100,4090,1012
|
|
20240214,090000,2209525,4085,4185,4185,4085,537
|