689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202600,375498070,3075,3075,3075,3075,4471
|
|
20240213,202500,375498070,3075,3075,3075,3075,0
|
|
20240213,202400,375498070,3075,3075,3075,3075,0
|
|
20240213,202300,375498070,3075,3075,3075,3075,0
|
|
20240213,202200,375498070,3075,3075,3075,3075,0
|
|
20240213,202100,375498070,3075,3075,3075,3075,0
|
|
20240213,202000,375498070,3075,3075,3075,3075,0
|
|
20240213,201900,375498070,3075,3075,3075,3075,0
|
|
20240213,201800,375498070,3075,3075,3075,3075,0
|
|
20240213,201700,375498070,3075,3075,3075,3075,0
|
|
20240213,201600,375498070,3075,3075,3075,3075,0
|
|
20240213,201500,375498070,3075,3075,3075,3075,0
|
|
20240213,201400,375498070,3075,3075,3075,3075,0
|
|
20240213,201300,375498070,3075,3075,3075,3075,0
|
|
20240213,201200,375498070,3075,3075,3075,3075,0
|
|
20240213,201100,375498070,3075,3075,3075,3075,0
|
|
20240213,201000,375498070,3075,3075,3075,3075,0
|
|
20240213,200900,375498070,3075,3075,3075,3075,0
|
|
20240213,200800,375498070,3075,3075,3075,3075,0
|
|
20240213,200700,375498070,3075,3075,3075,3075,0
|
|
20240213,200600,375498070,3075,3075,3075,3075,0
|
|
20240213,200500,375498070,3075,3075,3075,3075,0
|
|
20240213,200400,375498070,3075,3075,3075,3075,0
|
|
20240213,200300,375498070,3075,3075,3075,3075,0
|
|
20240213,200200,375498070,3075,3075,3075,3075,0
|
|
20240213,200100,375498070,3075,3075,3075,3075,0
|
|
20240213,200000,375498070,3075,3075,3075,3075,0
|
|
20240213,195900,375498070,3075,3075,3075,3075,0
|
|
20240213,195800,375498070,3075,3075,3075,3075,0
|
|
20240213,195700,375498070,3075,3075,3075,3075,0
|
|
20240213,195600,375498070,3075,3075,3075,3075,4471
|
|
20240213,195500,375498070,3075,3075,3075,3075,0
|
|
20240213,195400,375498070,3075,3075,3075,3075,0
|
|
20240213,195300,375498070,3075,3075,3075,3075,0
|
|
20240213,195200,375498070,3075,3075,3075,3075,0
|
|
20240213,195100,375498070,3075,3075,3075,3075,0
|
|
20240213,195000,375498070,3075,3075,3075,3075,0
|
|
20240213,194900,375498070,3075,3075,3075,3075,0
|
|
20240213,194800,375498070,3075,3075,3075,3075,0
|
|
20240213,194700,375498070,3075,3075,3075,3075,0
|
|
20240213,194600,375498070,3075,3075,3075,3075,0
|
|
20240213,194500,375498070,3075,3075,3075,3075,0
|
|
20240213,194400,375498070,3075,3075,3075,3075,0
|
|
20240213,194300,375498070,3075,3075,3075,3075,0
|
|
20240213,194200,375498070,3075,3075,3075,3075,0
|
|
20240213,194100,375498070,3075,3075,3075,3075,0
|
|
20240213,194000,375498070,3075,3075,3075,3075,0
|
|
20240213,193900,375498070,3075,3075,3075,3075,0
|
|
20240213,193800,375498070,3075,3075,3075,3075,0
|
|
20240213,193700,375498070,3075,3075,3075,3075,0
|
|
20240213,193600,375498070,3075,3075,3075,3075,0
|
|
20240213,193500,375498070,3075,3075,3075,3075,0
|
|
20240213,193400,375498070,3075,3075,3075,3075,0
|
|
20240213,193300,375498070,3075,3075,3075,3075,0
|
|
20240213,193200,375498070,3075,3075,3075,3075,0
|
|
20240213,193100,375498070,3075,3075,3075,3075,0
|
|
20240213,193000,375498070,3075,3075,3075,3075,0
|
|
20240213,192900,375498070,3075,3075,3075,3075,0
|
|
20240213,192800,375498070,3075,3075,3075,3075,0
|
|
20240213,192700,375498070,3075,3075,3075,3075,0
|
|
20240213,192600,375498070,3075,3075,3075,3075,4471
|
|
20240213,192500,375498070,3075,3075,3075,3075,0
|
|
20240213,192400,375498070,3075,3075,3075,3075,0
|
|
20240213,192300,375498070,3075,3075,3075,3075,0
|
|
20240213,192200,375498070,3075,3075,3075,3075,0
|
|
20240213,192100,375498070,3075,3075,3075,3075,0
|
|
20240213,192000,375498070,3075,3075,3075,3075,0
|
|
20240213,191900,375498070,3075,3075,3075,3075,0
|
|
20240213,191800,375498070,3075,3075,3075,3075,0
|
|
20240213,191700,375498070,3075,3075,3075,3075,0
|
|
20240213,191600,375498070,3075,3075,3075,3075,0
|
|
20240213,191500,375498070,3075,3075,3075,3075,0
|
|
20240213,191400,375498070,3075,3075,3075,3075,0
|
|
20240213,191300,375498070,3075,3075,3075,3075,0
|
|
20240213,191200,375498070,3075,3075,3075,3075,0
|
|
20240213,191100,375498070,3075,3075,3075,3075,0
|
|
20240213,191000,375498070,3075,3075,3075,3075,0
|
|
20240213,190900,375498070,3075,3075,3075,3075,0
|
|
20240213,190800,375498070,3075,3075,3075,3075,0
|
|
20240213,190700,375498070,3075,3075,3075,3075,0
|
|
20240213,190600,375498070,3075,3075,3075,3075,0
|
|
20240213,190500,375498070,3075,3075,3075,3075,0
|
|
20240213,190400,375498070,3075,3075,3075,3075,0
|
|
20240213,190300,375498070,3075,3075,3075,3075,0
|
|
20240213,190200,375498070,3075,3075,3075,3075,0
|
|
20240213,190100,375498070,3075,3075,3075,3075,0
|
|
20240213,190000,375498070,3075,3075,3075,3075,0
|
|
20240213,185900,375498070,3075,3075,3075,3075,0
|
|
20240213,185800,375498070,3075,3075,3075,3075,0
|
|
20240213,185700,375498070,3075,3075,3075,3075,0
|
|
20240213,185600,375498070,3075,3075,3075,3075,4471
|
|
20240213,185500,375498070,3075,3075,3075,3075,0
|
|
20240213,185400,375498070,3075,3075,3075,3075,0
|
|
20240213,185300,375498070,3075,3075,3075,3075,0
|
|
20240213,185200,375498070,3075,3075,3075,3075,0
|
|
20240213,185100,375498070,3075,3075,3075,3075,0
|
|
20240213,185000,375498070,3075,3075,3075,3075,0
|
|
20240213,184900,375498070,3075,3075,3075,3075,0
|
|
20240213,184800,375498070,3075,3075,3075,3075,0
|
|
20240213,184700,375498070,3075,3075,3075,3075,0
|
|
20240213,184600,375498070,3075,3075,3075,3075,0
|
|
20240213,184500,375498070,3075,3075,3075,3075,0
|
|
20240213,184400,375498070,3075,3075,3075,3075,0
|
|
20240213,184300,375498070,3075,3075,3075,3075,0
|
|
20240213,184200,375498070,3075,3075,3075,3075,0
|
|
20240213,184100,375498070,3075,3075,3075,3075,0
|
|
20240213,184000,375498070,3075,3075,3075,3075,0
|
|
20240213,183900,375498070,3075,3075,3075,3075,0
|
|
20240213,183800,375498070,3075,3075,3075,3075,0
|
|
20240213,183700,375498070,3075,3075,3075,3075,0
|
|
20240213,183600,375498070,3075,3075,3075,3075,0
|
|
20240213,183500,375498070,3075,3075,3075,3075,0
|
|
20240213,183400,375498070,3075,3075,3075,3075,0
|
|
20240213,183300,375498070,3075,3075,3075,3075,0
|
|
20240213,183200,375498070,3075,3075,3075,3075,0
|
|
20240213,183100,375498070,3075,3075,3075,3075,0
|
|
20240213,183000,375498070,3075,3075,3075,3075,0
|
|
20240213,182900,375498070,3075,3075,3075,3075,0
|
|
20240213,182800,375498070,3075,3075,3075,3075,0
|
|
20240213,182700,375498070,3075,3075,3075,3075,0
|
|
20240213,182600,375498070,3075,3075,3075,3075,4471
|
|
20240213,182500,375498070,3075,3075,3075,3075,0
|
|
20240213,182400,375498070,3075,3075,3075,3075,0
|
|
20240213,182300,375498070,3075,3075,3075,3075,0
|
|
20240213,182200,375498070,3075,3075,3075,3075,0
|
|
20240213,182100,375498070,3075,3075,3075,3075,0
|
|
20240213,182000,375498070,3075,3075,3075,3075,0
|
|
20240213,181900,375498070,3075,3075,3075,3075,0
|
|
20240213,181800,375498070,3075,3075,3075,3075,0
|
|
20240213,181700,375498070,3075,3075,3075,3075,0
|
|
20240213,181600,375498070,3075,3075,3075,3075,0
|
|
20240213,181500,375498070,3075,3075,3075,3075,0
|
|
20240213,181400,375498070,3075,3075,3075,3075,0
|
|
20240213,181300,375498070,3075,3075,3075,3075,0
|
|
20240213,181200,375498070,3075,3075,3075,3075,0
|
|
20240213,181100,375498070,3075,3075,3075,3075,0
|
|
20240213,181000,375498070,3075,3075,3075,3075,0
|
|
20240213,180900,375498070,3075,3075,3075,3075,0
|
|
20240213,180800,375498070,3075,3075,3075,3075,0
|
|
20240213,180700,375498070,3075,3075,3075,3075,0
|
|
20240213,180600,375498070,3075,3075,3075,3075,0
|
|
20240213,180500,375498070,3075,3075,3075,3075,0
|
|
20240213,180400,375498070,3075,3075,3075,3075,0
|
|
20240213,180300,375498070,3075,3075,3075,3075,0
|
|
20240213,180200,375498070,3075,3075,3075,3075,0
|
|
20240213,180100,375498070,3075,3075,3075,3075,0
|
|
20240213,180000,375498070,3075,3075,3075,3075,0
|
|
20240213,175900,375498070,3075,3075,3075,3075,0
|
|
20240213,175800,375498070,3075,3075,3075,3075,0
|
|
20240213,175700,375498070,3075,3075,3075,3075,0
|
|
20240213,175600,375498070,3075,3075,3075,3075,4471
|
|
20240213,175500,375498070,3075,3075,3075,3075,0
|
|
20240213,175400,375498070,3075,3075,3075,3075,0
|
|
20240213,175300,375498070,3075,3075,3075,3075,0
|
|
20240213,175200,375498070,3075,3075,3075,3075,0
|
|
20240213,175100,375498070,3075,3075,3075,3075,0
|
|
20240213,175000,375498070,3075,3075,3075,3075,0
|
|
20240213,174900,375498070,3075,3075,3075,3075,0
|
|
20240213,174800,375498070,3075,3075,3075,3075,0
|
|
20240213,174700,375498070,3075,3075,3075,3075,0
|
|
20240213,174600,375498070,3075,3075,3075,3075,0
|
|
20240213,174500,375498070,3075,3075,3075,3075,0
|
|
20240213,174400,375498070,3075,3075,3075,3075,0
|
|
20240213,174300,375498070,3075,3075,3075,3075,0
|
|
20240213,174200,375498070,3075,3075,3075,3075,0
|
|
20240213,174100,375498070,3075,3075,3075,3075,0
|
|
20240213,174000,375498070,3075,3075,3075,3075,0
|
|
20240213,173900,375498070,3075,3075,3075,3075,0
|
|
20240213,173800,375498070,3075,3075,3075,3075,0
|
|
20240213,173700,375498070,3075,3075,3075,3075,0
|
|
20240213,173600,375498070,3075,3075,3075,3075,0
|
|
20240213,173500,375498070,3075,3075,3075,3075,0
|
|
20240213,173400,375498070,3075,3075,3075,3075,0
|
|
20240213,173300,375498070,3075,3075,3075,3075,0
|
|
20240213,173200,375498070,3075,3075,3075,3075,0
|
|
20240213,173100,375498070,3075,3075,3075,3075,0
|
|
20240213,173000,375498070,3075,3075,3075,3075,0
|
|
20240213,172900,375498070,3075,3075,3075,3075,0
|
|
20240213,172800,375498070,3075,3075,3075,3075,0
|
|
20240213,172700,375498070,3075,3075,3075,3075,0
|
|
20240213,172600,375498070,3075,3075,3075,3075,4471
|
|
20240213,172500,375498070,3075,3075,3075,3075,0
|
|
20240213,172400,375498070,3075,3075,3075,3075,0
|
|
20240213,172300,375498070,3075,3075,3075,3075,0
|
|
20240213,172200,375498070,3075,3075,3075,3075,0
|
|
20240213,172100,375498070,3075,3075,3075,3075,0
|
|
20240213,172000,375498070,3075,3075,3075,3075,0
|
|
20240213,171900,375498070,3075,3075,3075,3075,0
|
|
20240213,171800,375498070,3075,3075,3075,3075,0
|
|
20240213,171700,375498070,3075,3075,3075,3075,0
|
|
20240213,171600,375498070,3075,3075,3075,3075,0
|
|
20240213,171500,375498070,3075,3075,3075,3075,0
|
|
20240213,171400,375498070,3075,3075,3075,3075,0
|
|
20240213,171300,375498070,3075,3075,3075,3075,0
|
|
20240213,171200,375498070,3075,3075,3075,3075,0
|
|
20240213,171100,375498070,3075,3075,3075,3075,0
|
|
20240213,171000,375498070,3075,3075,3075,3075,0
|
|
20240213,170900,375498070,3075,3075,3075,3075,0
|
|
20240213,170800,375498070,3075,3075,3075,3075,0
|
|
20240213,170700,375498070,3075,3075,3075,3075,0
|
|
20240213,170600,375498070,3075,3075,3075,3075,0
|
|
20240213,170500,375498070,3075,3075,3075,3075,0
|
|
20240213,170400,375498070,3075,3075,3075,3075,0
|
|
20240213,170300,375498070,3075,3075,3075,3075,0
|
|
20240213,170200,375498070,3075,3075,3075,3075,0
|
|
20240213,170100,375498070,3075,3075,3075,3075,0
|
|
20240213,170000,375498070,3075,3075,3075,3075,0
|
|
20240213,165900,375498070,3075,3075,3075,3075,0
|
|
20240213,165800,375498070,3075,3075,3075,3075,0
|
|
20240213,165700,375498070,3075,3075,3075,3075,0
|
|
20240213,165600,375498070,3075,3075,3075,3075,4471
|
|
20240213,165500,375498070,3075,3075,3075,3075,0
|
|
20240213,165400,375498070,3075,3075,3075,3075,0
|
|
20240213,165300,375498070,3075,3075,3075,3075,0
|
|
20240213,165200,375498070,3075,3075,3075,3075,0
|
|
20240213,165100,375498070,3075,3075,3075,3075,0
|
|
20240213,165000,375498070,3075,3075,3075,3075,0
|
|
20240213,164900,375498070,3075,3075,3075,3075,0
|
|
20240213,164800,375498070,3075,3075,3075,3075,0
|
|
20240213,164700,375498070,3075,3075,3075,3075,0
|
|
20240213,164600,375498070,3075,3075,3075,3075,0
|
|
20240213,164500,375498070,3075,3075,3075,3075,0
|
|
20240213,164400,375498070,3075,3075,3075,3075,0
|
|
20240213,164300,375498070,3075,3075,3075,3075,0
|
|
20240213,164200,375498070,3075,3075,3075,3075,0
|
|
20240213,164100,375498070,3075,3075,3075,3075,0
|
|
20240213,164000,375498070,3075,3075,3075,3075,0
|
|
20240213,163900,375498070,3075,3075,3075,3075,0
|
|
20240213,163800,375498070,3075,3075,3075,3075,0
|
|
20240213,163700,375498070,3075,3075,3075,3075,0
|
|
20240213,163600,375498070,3075,3075,3075,3075,0
|
|
20240213,163500,375498070,3075,3075,3075,3075,0
|
|
20240213,163400,375498070,3075,3075,3075,3075,0
|
|
20240213,163300,375498070,3075,3075,3075,3075,0
|
|
20240213,163200,375498070,3075,3075,3075,3075,0
|
|
20240213,163100,375498070,3075,3075,3075,3075,0
|
|
20240213,163000,375498070,3075,3075,3075,3075,0
|
|
20240213,162900,375498070,3075,3075,3075,3075,0
|
|
20240213,162800,375498070,3075,3075,3075,3075,0
|
|
20240213,162700,375498070,3075,3075,3075,3075,0
|
|
20240213,162600,375498070,3075,3075,3075,3075,4471
|
|
20240213,162500,375498070,3075,3075,3075,3075,0
|
|
20240213,162400,375498070,3075,3075,3075,3075,0
|
|
20240213,162300,375498070,3075,3075,3075,3075,0
|
|
20240213,162200,375498070,3075,3075,3075,3075,0
|
|
20240213,162100,375498070,3075,3075,3075,3075,0
|
|
20240213,162000,375498070,3075,3075,3075,3075,0
|
|
20240213,161900,375498070,3075,3075,3075,3075,0
|
|
20240213,161800,375498070,3075,3075,3075,3075,0
|
|
20240213,161700,375498070,3075,3075,3075,3075,0
|
|
20240213,161600,375498070,3075,3075,3075,3075,0
|
|
20240213,161500,375498070,3075,3075,3075,3075,0
|
|
20240213,161400,375498070,3075,3075,3075,3075,0
|
|
20240213,161300,375498070,3075,3075,3075,3075,0
|
|
20240213,161200,375498070,3075,3075,3075,3075,0
|
|
20240213,161100,375498070,3075,3075,3075,3075,0
|
|
20240213,161000,375498070,3075,3075,3075,3075,0
|
|
20240213,160900,375498070,3075,3075,3075,3075,0
|
|
20240213,160800,375498070,3075,3075,3075,3075,0
|
|
20240213,160700,375498070,3075,3075,3075,3075,0
|
|
20240213,160600,375498070,3075,3075,3075,3075,0
|
|
20240213,160500,375498070,3075,3075,3075,3075,0
|
|
20240213,160400,375498070,3075,3075,3075,3075,0
|
|
20240213,160300,375498070,3075,3075,3075,3075,0
|
|
20240213,160200,375498070,3075,3075,3075,3075,0
|
|
20240213,160100,375498070,3075,3075,3075,3075,0
|
|
20240213,160000,375498070,3075,3075,3075,3075,0
|
|
20240213,155900,375498070,3075,3075,3075,3075,0
|
|
20240213,155800,375498070,3075,3075,3075,3075,0
|
|
20240213,155700,375498070,3075,3075,3075,3075,0
|
|
20240213,155600,375498070,3075,3075,3075,3075,4471
|
|
20240213,155500,375498070,3075,3075,3075,3075,0
|
|
20240213,155400,375498070,3075,3075,3075,3075,0
|
|
20240213,155300,375498070,3075,3075,3075,3075,0
|
|
20240213,155200,375498070,3075,3075,3075,3075,0
|
|
20240213,155100,375498070,3075,3075,3075,3075,0
|
|
20240213,155000,375498070,3075,3075,3075,3075,0
|
|
20240213,154900,375498070,3075,3075,3075,3075,0
|
|
20240213,154800,375498070,3075,3075,3075,3075,0
|
|
20240213,154700,375498070,3075,3075,3075,3075,0
|
|
20240213,154600,375498070,3075,3075,3075,3075,0
|
|
20240213,154500,375498070,3075,3075,3075,3075,0
|
|
20240213,154400,375498070,3075,3075,3075,3075,0
|
|
20240213,154300,375498070,3075,3075,3075,3075,0
|
|
20240213,154200,375498070,3075,3075,3075,3075,0
|
|
20240213,154100,375498070,3075,3075,3075,3075,0
|
|
20240213,154000,375498070,3075,3075,3075,3075,0
|
|
20240213,153900,375498070,3075,3075,3075,3075,0
|
|
20240213,153800,375498070,3075,3075,3075,3075,0
|
|
20240213,153700,375498070,3075,3075,3075,3075,0
|
|
20240213,153600,375498070,3075,3075,3075,3075,0
|
|
20240213,153500,375498070,3075,3075,3075,3075,0
|
|
20240213,153400,375498070,3075,3075,3075,3075,0
|
|
20240213,153300,375498070,3075,3075,3075,3075,0
|
|
20240213,153200,375498070,3075,3075,3075,3075,0
|
|
20240213,153100,375498070,3075,3075,3075,3075,0
|
|
20240213,153000,375498070,3075,3075,3075,3075,4471
|
|
20240213,152900,361749745,3080,3080,3080,3080,0
|
|
20240213,152800,361749745,3080,3080,3080,3080,0
|
|
20240213,152700,361749745,3080,3080,3080,3080,0
|
|
20240213,152600,361749745,3080,3080,3080,3080,0
|
|
20240213,152500,361749745,3080,3080,3080,3080,0
|
|
20240213,152400,361749745,3080,3080,3080,3080,0
|
|
20240213,152300,361749745,3080,3080,3080,3080,0
|
|
20240213,152200,361749745,3080,3080,3080,3080,0
|
|
20240213,152100,361749745,3080,3080,3080,3080,0
|
|
20240213,152000,361749745,3080,3080,3080,3080,0
|
|
20240213,151900,361749745,3080,3080,3080,3070,398
|
|
20240213,151800,360524535,3080,3080,3080,3080,1
|
|
20240213,151700,360521455,3080,3080,3080,3080,0
|
|
20240213,151600,360521455,3080,3080,3080,3080,0
|
|
20240213,151500,360521455,3080,3080,3080,3080,700
|
|
20240213,151400,358365455,3080,3070,3080,3070,8
|
|
20240213,151300,358340855,3080,3080,3080,3080,2
|
|
20240213,151200,358334695,3080,3075,3080,3070,62
|
|
20240213,151100,358144035,3075,3070,3075,3070,15
|
|
20240213,151000,358097970,3075,3075,3075,3075,1
|
|
20240213,150900,358094895,3070,3080,3080,3070,780
|
|
20240213,150800,355700285,3080,3075,3080,3070,702
|
|
20240213,150700,353538495,3070,3070,3070,3070,3
|
|
20240213,150600,353529285,3075,3070,3075,3070,175
|
|
20240213,150500,352992030,3070,3070,3070,3070,2
|
|
20240213,150400,352985890,3080,3080,3080,3080,0
|
|
20240213,150300,352985890,3080,3080,3080,3080,0
|
|
20240213,150200,352985890,3080,3080,3080,3080,19
|
|
20240213,150100,352927370,3070,3070,3070,3070,44
|
|
20240213,150000,352792290,3070,3070,3070,3070,0
|
|
20240213,145900,352792290,3070,3070,3070,3070,0
|
|
20240213,145800,352792290,3070,3065,3070,3065,20
|
|
20240213,145700,352730895,3070,3070,3070,3070,24
|
|
20240213,145600,352657215,3070,3070,3070,3065,504
|
|
20240213,145500,351112185,3070,3070,3070,3070,18
|
|
20240213,145400,351056925,3070,3070,3070,3070,0
|
|
20240213,145300,351056925,3070,3070,3070,3070,0
|
|
20240213,145200,351056925,3070,3065,3070,3065,165
|
|
20240213,145100,350551195,3070,3070,3070,3070,33
|
|
20240213,145000,350449885,3070,3070,3070,3070,0
|
|
20240213,144900,350449885,3070,3070,3070,3070,545
|
|
20240213,144800,348776735,3070,3070,3070,3070,1
|
|
20240213,144700,348773665,3080,3075,3080,3075,163
|
|
20240213,144600,348272435,3080,3080,3080,3080,0
|
|
20240213,144500,348272435,3080,3080,3080,3080,0
|
|
20240213,144400,348272435,3080,3080,3080,3080,0
|
|
20240213,144300,348272435,3080,3080,3080,3080,1
|
|
20240213,144200,348269355,3080,3080,3080,3080,0
|
|
20240213,144100,348269355,3080,3075,3080,3075,301
|
|
20240213,144000,347343775,3085,3085,3085,3085,0
|
|
20240213,143900,347343775,3085,3085,3085,3085,9
|
|
20240213,143800,347316010,3080,3065,3080,3065,24495
|
|
20240213,143700,271989270,3075,3075,3075,3075,0
|
|
20240213,143600,271989270,3075,3070,3075,3070,5000
|
|
20240213,143500,256616265,3070,3070,3070,3070,200
|
|
20240213,143400,256002265,3070,3070,3070,3070,0
|
|
20240213,143300,256002265,3070,3070,3070,3070,0
|
|
20240213,143200,256002265,3070,3070,3070,3070,3
|
|
20240213,143100,255993055,3070,3070,3070,3070,74
|
|
20240213,143000,255765875,3070,3070,3070,3070,18
|
|
20240213,142900,255710615,3070,3070,3070,3070,59
|
|
20240213,142800,255529485,3070,3070,3070,3070,173
|
|
20240213,142700,254998375,3070,3070,3070,3070,174
|
|
20240213,142600,254464195,3070,3070,3070,3070,122
|
|
20240213,142500,254089655,3070,3070,3070,3070,10
|
|
20240213,142400,254058955,3070,3070,3070,3070,400
|
|
20240213,142300,252830955,3075,3075,3075,3075,0
|
|
20240213,142200,252830955,3075,3070,3075,3070,378
|
|
20240213,142100,251669825,3065,3065,3065,3065,8
|
|
20240213,142000,251645305,3065,3065,3065,3065,181
|
|
20240213,141900,251090540,3070,3070,3070,3070,0
|
|
20240213,141800,251090540,3070,3070,3070,3070,0
|
|
20240213,141700,251090540,3070,3070,3070,3070,101
|
|
20240213,141600,250780470,3070,3070,3070,3070,46
|
|
20240213,141500,250639250,3070,3070,3070,3070,0
|
|
20240213,141400,250639250,3070,3070,3070,3070,0
|
|
20240213,141300,250639250,3070,3070,3070,3070,0
|
|
20240213,141200,250639250,3070,3070,3070,3070,0
|
|
20240213,141100,250639250,3070,3070,3070,3070,2
|
|
20240213,141000,250633110,3075,3075,3075,3075,0
|
|
20240213,140900,250633110,3075,3075,3075,3075,6
|
|
20240213,140800,250614660,3070,3070,3070,3070,126
|
|
20240213,140700,250227840,3075,3075,3075,3075,155
|
|
20240213,140600,249751215,3075,3075,3075,3075,0
|
|
20240213,140500,249751215,3075,3075,3075,3075,0
|
|
20240213,140400,249751215,3075,3070,3075,3070,2
|
|
20240213,140300,249745070,3075,3075,3075,3075,1
|
|
20240213,140200,249741995,3065,3065,3065,3065,57
|
|
20240213,140100,249567290,3075,3075,3075,3075,0
|
|
20240213,140000,249567290,3075,3075,3075,3075,0
|
|
20240213,135900,249567290,3075,3075,3075,3075,0
|
|
20240213,135800,249567290,3075,3075,3075,3075,0
|
|
20240213,135700,249567290,3075,3075,3075,3075,1
|
|
20240213,135600,249564215,3065,3065,3075,3065,982
|
|
20240213,135500,246554375,3075,3075,3075,3075,0
|
|
20240213,135400,246554375,3075,3075,3075,3075,0
|
|
20240213,135300,246554375,3075,3075,3075,3075,1
|
|
20240213,135200,246551300,3060,3060,3060,3060,0
|
|
20240213,135100,246551300,3060,3065,3065,3060,1100
|
|
20240213,135000,243183080,3075,3075,3075,3075,0
|
|
20240213,134900,243183080,3075,3075,3075,3075,0
|
|
20240213,134800,243183080,3075,3075,3075,3075,2
|
|
20240213,134700,243176930,3075,3075,3075,3075,0
|
|
20240213,134600,243176930,3075,3075,3075,3075,10
|
|
20240213,134500,243146180,3075,3060,3075,3060,430
|
|
20240213,134400,241829985,3060,3060,3060,3060,0
|
|
20240213,134300,241829985,3060,3060,3060,3060,21
|
|
20240213,134200,241765725,3070,3070,3070,3070,5
|
|
20240213,134100,241750375,3070,3070,3070,3070,0
|
|
20240213,134000,241750375,3070,3070,3070,3070,22
|
|
20240213,133900,241682835,3070,3070,3070,3070,62
|
|
20240213,133800,241492495,3070,3070,3070,3065,170
|
|
20240213,133700,240970845,3070,3070,3070,3070,15
|
|
20240213,133600,240924795,3060,3060,3060,3060,0
|
|
20240213,133500,240924795,3060,3060,3060,3060,0
|
|
20240213,133400,240924795,3060,3060,3060,3060,50
|
|
20240213,133300,240771795,3060,3060,3060,3060,0
|
|
20240213,133200,240771795,3060,3060,3060,3060,0
|
|
20240213,133100,240771795,3060,3060,3060,3060,9
|
|
20240213,133000,240744255,3070,3070,3070,3070,0
|
|
20240213,132900,240744255,3070,3070,3070,3070,0
|
|
20240213,132800,240744255,3070,3070,3070,3070,0
|
|
20240213,132700,240744255,3070,3070,3070,3070,0
|
|
20240213,132600,240744255,3070,3070,3070,3070,0
|
|
20240213,132500,240744255,3070,3070,3070,3070,243
|
|
20240213,132400,239998245,3070,3070,3070,3070,283
|
|
20240213,132300,239129435,3070,3070,3070,3070,202
|
|
20240213,132200,238509295,3075,3075,3075,3075,0
|
|
20240213,132100,238509295,3075,3075,3075,3075,0
|
|
20240213,132000,238509295,3075,3075,3075,3075,0
|
|
20240213,131900,238509295,3075,3075,3075,3075,0
|
|
20240213,131800,238509295,3075,3075,3075,3075,0
|
|
20240213,131700,238509295,3075,3075,3075,3075,0
|
|
20240213,131600,238509295,3075,3075,3075,3075,1
|
|
20240213,131500,238506220,3075,3075,3075,3075,1
|
|
20240213,131400,238503145,3075,3075,3075,3075,0
|
|
20240213,131300,238503145,3075,3075,3075,3075,0
|
|
20240213,131200,238503145,3075,3075,3075,3075,0
|
|
20240213,131100,238503145,3075,3075,3075,3075,0
|
|
20240213,131000,238503145,3075,3075,3075,3075,0
|
|
20240213,130900,238503145,3075,3075,3075,3075,0
|
|
20240213,130800,238503145,3075,3075,3075,3075,0
|
|
20240213,130700,238503145,3075,3075,3075,3075,0
|
|
20240213,130600,238503145,3075,3075,3075,3075,1
|
|
20240213,130500,238500070,3070,3070,3070,3070,0
|
|
20240213,130400,238500070,3070,3070,3070,3070,0
|
|
20240213,130300,238500070,3070,3070,3070,3070,0
|
|
20240213,130200,238500070,3070,3070,3070,3070,97
|
|
20240213,130100,238202280,3075,3075,3075,3075,1
|
|
20240213,130000,238199205,3075,3075,3075,3075,0
|
|
20240213,125900,238199205,3075,3075,3075,3075,0
|
|
20240213,125800,238199205,3075,3075,3075,3075,0
|
|
20240213,125700,238199205,3075,3075,3075,3075,1
|
|
20240213,125600,238196130,3075,3075,3075,3075,1
|
|
20240213,125500,238193055,3060,3060,3060,3060,0
|
|
20240213,125400,238193055,3060,3060,3060,3060,0
|
|
20240213,125300,238193055,3060,3075,3075,3060,260
|
|
20240213,125200,237395460,3065,3065,3065,3065,1
|
|
20240213,125100,237392395,3075,3075,3075,3075,0
|
|
20240213,125000,237392395,3075,3075,3075,3075,0
|
|
20240213,124900,237392395,3075,3075,3075,3075,0
|
|
20240213,124800,237392395,3075,3075,3075,3075,0
|
|
20240213,124700,237392395,3075,3075,3075,3075,0
|
|
20240213,124600,237392395,3075,3075,3075,3075,0
|
|
20240213,124500,237392395,3075,3075,3075,3075,784
|
|
20240213,124400,234981595,3075,3075,3075,3075,1
|
|
20240213,124300,234978520,3065,3065,3065,3065,0
|
|
20240213,124200,234978520,3065,3065,3065,3065,0
|
|
20240213,124100,234978520,3065,3065,3065,3065,510
|
|
20240213,124000,233415370,3065,3065,3065,3065,0
|
|
20240213,123900,233415370,3065,3065,3065,3065,296
|
|
20240213,123800,232508130,3065,3065,3065,3065,1
|
|
20240213,123700,232505065,3065,3065,3065,3065,0
|
|
20240213,123600,232505065,3065,3065,3065,3065,1000
|
|
20240213,123500,229440065,3075,3075,3075,3075,1
|
|
20240213,123400,229436990,3070,3070,3070,3070,10
|
|
20240213,123300,229406290,3075,3075,3075,3075,0
|
|
20240213,123200,229406290,3075,3075,3075,3070,784
|
|
20240213,123100,226999400,3070,3070,3070,3070,50
|
|
20240213,123000,226845900,3070,3070,3070,3070,1
|
|
20240213,122900,226842830,3070,3070,3070,3070,4
|
|
20240213,122800,226830550,3075,3075,3075,3075,700
|
|
20240213,122700,224678050,3075,3075,3075,3075,0
|
|
20240213,122600,224678050,3075,3075,3075,3075,0
|
|
20240213,122500,224678050,3075,3075,3075,3075,33
|
|
20240213,122400,224576575,3075,3075,3075,3075,0
|
|
20240213,122300,224576575,3075,3075,3075,3075,0
|
|
20240213,122200,224576575,3075,3075,3075,3075,1
|
|
20240213,122100,224573500,3075,3075,3075,3075,0
|
|
20240213,122000,224573500,3075,3075,3075,3075,0
|
|
20240213,121900,224573500,3075,3070,3075,3070,8
|
|
20240213,121800,224548930,3075,3075,3075,3075,0
|
|
20240213,121700,224548930,3075,3075,3075,3075,0
|
|
20240213,121600,224548930,3075,3075,3075,3075,1
|
|
20240213,121500,224545855,3070,3070,3070,3070,0
|
|
20240213,121400,224545855,3070,3070,3070,3070,0
|
|
20240213,121300,224545855,3070,3070,3070,3070,188
|
|
20240213,121200,223968695,3070,3070,3070,3070,0
|
|
20240213,121100,223968695,3070,3070,3070,3070,1
|
|
20240213,121000,223965625,3070,3070,3070,3070,434
|
|
20240213,120900,222633245,3075,3075,3075,3075,0
|
|
20240213,120800,222633245,3075,3075,3075,3075,0
|
|
20240213,120700,222633245,3075,3075,3075,3075,1
|
|
20240213,120600,222630170,3070,3075,3075,3070,38
|
|
20240213,120500,222513505,3075,3075,3075,3075,0
|
|
20240213,120400,222513505,3075,3075,3075,3075,0
|
|
20240213,120300,222513505,3075,3075,3075,3075,0
|
|
20240213,120200,222513505,3075,3075,3075,3075,0
|
|
20240213,120100,222513505,3075,3070,3075,3070,109
|
|
20240213,120000,222178870,3075,3075,3075,3075,0
|
|
20240213,115900,222178870,3075,3075,3075,3075,200
|
|
20240213,115800,221563870,3075,3075,3075,3075,0
|
|
20240213,115700,221563870,3075,3075,3075,3075,1
|
|
20240213,115600,221560795,3075,3075,3075,3075,0
|
|
20240213,115500,221560795,3075,3075,3075,3075,0
|
|
20240213,115400,221560795,3075,3075,3075,3075,500
|
|
20240213,115300,220023295,3075,3075,3075,3075,30
|
|
20240213,115200,219931045,3075,3075,3075,3075,1
|
|
20240213,115100,219927970,3070,3070,3070,3070,0
|
|
20240213,115000,219927970,3070,3070,3070,3070,0
|
|
20240213,114900,219927970,3070,3070,3070,3070,10
|
|
20240213,114800,219897270,3075,3075,3075,3075,0
|
|
20240213,114700,219897270,3075,3075,3075,3075,0
|
|
20240213,114600,219897270,3075,3075,3075,3075,711
|
|
20240213,114500,217710945,3075,3075,3075,3075,0
|
|
20240213,114400,217710945,3075,3075,3075,3075,0
|
|
20240213,114300,217710945,3075,3075,3075,3075,0
|
|
20240213,114200,217710945,3075,3075,3075,3075,0
|
|
20240213,114100,217710945,3075,3075,3075,3075,16
|
|
20240213,114000,217661745,3075,3075,3075,3075,0
|
|
20240213,113900,217661745,3075,3075,3075,3075,1
|
|
20240213,113800,217658670,3060,3075,3075,3060,1501
|
|
20240213,113700,213063610,3065,3065,3065,3065,689
|
|
20240213,113600,210951825,3075,3075,3075,3075,0
|
|
20240213,113500,210951825,3075,3075,3075,3075,1
|
|
20240213,113400,210948750,3065,3065,3065,3065,1
|
|
20240213,113300,210945685,3075,3075,3075,3075,0
|
|
20240213,113200,210945685,3075,3075,3075,3075,0
|
|
20240213,113100,210945685,3075,3075,3075,3070,94
|
|
20240213,113000,210656995,3080,3080,3080,3080,1
|
|
20240213,112900,210653915,3070,3075,3080,3070,13
|
|
20240213,112800,210613935,3080,3080,3080,3080,0
|
|
20240213,112700,210613935,3080,3080,3080,3080,0
|
|
20240213,112600,210613935,3080,3070,3080,3070,434
|
|
20240213,112500,209281545,3070,3070,3070,3070,0
|
|
20240213,112400,209281545,3070,3070,3070,3070,0
|
|
20240213,112300,209281545,3070,3065,3070,3065,401
|
|
20240213,112200,208052475,3065,3065,3065,3065,1
|
|
20240213,112100,208049410,3070,3070,3070,3070,0
|
|
20240213,112000,208049410,3070,3070,3070,3070,0
|
|
20240213,111900,208049410,3070,3070,3070,3070,3
|
|
20240213,111800,208040200,3065,3070,3070,3065,208
|
|
20240213,111700,207402630,3070,3070,3070,3070,0
|
|
20240213,111600,207402630,3070,3070,3070,3070,1
|
|
20240213,111500,207399560,3070,3070,3070,3070,0
|
|
20240213,111400,207399560,3070,3070,3070,3070,0
|
|
20240213,111300,207399560,3070,3070,3070,3070,2
|
|
20240213,111200,207393420,3070,3070,3070,3070,21
|
|
20240213,111100,207328950,3075,3075,3075,3075,11
|
|
20240213,111000,207295125,3075,3075,3075,3075,100
|
|
20240213,110900,206987625,3070,3070,3070,3070,330
|
|
20240213,110800,205974525,3070,3070,3070,3070,10
|
|
20240213,110700,205943825,3070,3070,3070,3070,95
|
|
20240213,110600,205652175,3070,3070,3070,3070,0
|
|
20240213,110500,205652175,3070,3070,3070,3070,0
|
|
20240213,110400,205652175,3070,3070,3070,3070,304
|
|
20240213,110300,204718895,3080,3080,3080,3080,0
|
|
20240213,110200,204718895,3080,3080,3080,3080,1
|
|
20240213,110100,204715815,3070,3070,3070,3070,208
|
|
20240213,110000,204077255,3070,3065,3070,3065,101
|
|
20240213,105900,203767190,3070,3070,3070,3070,2
|
|
20240213,105800,203761050,3070,3070,3070,3070,0
|
|
20240213,105700,203761050,3070,3070,3070,3070,38
|
|
20240213,105600,203644390,3070,3070,3070,3070,66
|
|
20240213,105500,203441770,3070,3070,3070,3070,806
|
|
20240213,105400,200967350,3080,3080,3080,3080,0
|
|
20240213,105300,200967350,3080,3080,3080,3080,0
|
|
20240213,105200,200967350,3080,3080,3080,3080,0
|
|
20240213,105100,200967350,3080,3080,3080,3080,0
|
|
20240213,105000,200967350,3080,3080,3080,3080,0
|
|
20240213,104900,200967350,3080,3080,3080,3080,0
|
|
20240213,104800,200967350,3080,3080,3080,3080,0
|
|
20240213,104700,200967350,3080,3080,3080,3080,0
|
|
20240213,104600,200967350,3080,3080,3080,3080,2
|
|
20240213,104500,200961190,3080,3080,3080,3080,0
|
|
20240213,104400,200961190,3080,3080,3080,3080,1
|
|
20240213,104300,200958110,3085,3080,3085,3080,3240
|
|
20240213,104200,190963080,3080,3080,3080,3080,193
|
|
20240213,104100,190368640,3080,3075,3080,3075,483
|
|
20240213,104000,188881060,3080,3080,3080,3080,0
|
|
20240213,103900,188881060,3080,3080,3080,3080,2
|
|
20240213,103800,188874900,3085,3085,3085,3085,7
|
|
20240213,103700,188853305,3085,3085,3085,3085,0
|
|
20240213,103600,188853305,3085,3085,3085,3085,23
|
|
20240213,103500,188782350,3065,3065,3065,3065,0
|
|
20240213,103400,188782350,3065,3065,3065,3065,0
|
|
20240213,103300,188782350,3065,3065,3065,3065,0
|
|
20240213,103200,188782350,3065,3085,3085,3065,366
|
|
20240213,103100,187659455,3075,3085,3085,3075,451
|
|
20240213,103000,186268220,3085,3080,3085,3080,3289
|
|
20240213,102900,176126715,3080,3075,3080,3075,3347
|
|
20240213,102800,165825505,3070,3070,3070,3070,0
|
|
20240213,102700,165825505,3070,3070,3070,3070,23
|
|
20240213,102600,165754895,3075,3070,3075,3070,1218
|
|
20240213,102500,162015630,3070,3070,3070,3070,0
|
|
20240213,102400,162015630,3070,3070,3070,3070,0
|
|
20240213,102300,162015630,3070,3070,3070,3070,2
|
|
20240213,102200,162009490,3055,3065,3075,3050,7528
|
|
20240213,102100,139010570,3075,3075,3075,3065,102
|
|
20240213,102000,138697920,3070,3070,3070,3070,12
|
|
20240213,101900,138661080,3075,3065,3075,3065,170
|
|
20240213,101800,138140020,3075,3070,3075,3070,53
|
|
20240213,101700,137977305,3070,3070,3070,3070,600
|
|
20240213,101600,136135305,3075,3075,3075,3075,5
|
|
20240213,101500,136119930,3070,3070,3075,3070,1973
|
|
20240213,101400,130057965,3070,3070,3070,3070,994
|
|
20240213,101300,127006385,3070,3070,3070,3070,5
|
|
20240213,101200,126991035,3070,3070,3070,3070,1
|
|
20240213,101100,126987965,3070,3070,3070,3070,289
|
|
20240213,101000,126100735,3070,3070,3070,3070,0
|
|
20240213,100900,126100735,3070,3065,3070,3065,335
|
|
20240213,100800,125073955,3065,3065,3065,3065,0
|
|
20240213,100700,125073955,3065,3075,3075,3065,13
|
|
20240213,100600,125034040,3075,3070,3075,3070,6
|
|
20240213,100500,125015615,3080,3080,3080,3080,0
|
|
20240213,100400,125015615,3080,3080,3080,3080,0
|
|
20240213,100300,125015615,3080,3070,3080,3065,341
|
|
20240213,100200,123969890,3070,3070,3070,3070,2290
|
|
20240213,100100,116939590,3070,3070,3070,3070,10
|
|
20240213,100000,116908890,3085,3085,3085,3085,8
|
|
20240213,095900,116884210,3085,3080,3085,3080,98
|
|
20240213,095800,116582130,3085,3085,3085,3085,10
|
|
20240213,095700,116551280,3085,3075,3085,3075,53
|
|
20240213,095600,116388095,3090,3090,3090,3075,2174
|
|
20240213,095500,109700435,3090,3075,3090,3065,6824
|
|
20240213,095400,88663250,3080,3080,3080,3060,15
|
|
20240213,095300,88617310,3060,3070,3080,3055,1353
|
|
20240213,095200,84462950,3075,3075,3075,3075,2570
|
|
20240213,095100,76560200,3075,3075,3075,3075,0
|
|
20240213,095000,76560200,3075,3075,3075,3075,3
|
|
20240213,094900,76550975,3075,3075,3075,3075,3226
|
|
20240213,094800,66631025,3075,3075,3075,3075,3
|
|
20240213,094700,66621800,3055,3060,3060,3055,849
|
|
20240213,094600,64023975,3060,3060,3060,3060,12
|
|
20240213,094500,63987255,3060,3060,3060,3060,163
|
|
20240213,094400,63488475,3055,3055,3055,3055,313
|
|
20240213,094300,62532260,3055,3075,3075,3055,1865
|
|
20240213,094200,56800440,3070,3055,3070,3055,2288
|
|
20240213,094100,49795600,3050,3050,3050,3050,492
|
|
20240213,094000,48295000,3045,3045,3045,3045,1
|
|
20240213,093900,48291955,3050,3050,3050,3050,6
|
|
20240213,093800,48273655,3050,3045,3050,3045,384
|
|
20240213,093700,47104365,3040,3040,3040,3040,0
|
|
20240213,093600,47104365,3040,3040,3040,3040,951
|
|
20240213,093500,44213325,3040,3040,3040,3040,0
|
|
20240213,093400,44213325,3040,3040,3040,3040,26
|
|
20240213,093300,44134285,3045,3040,3045,3040,227
|
|
20240213,093200,43443865,3040,3040,3040,3040,853
|
|
20240213,093100,40850745,3045,3045,3045,3045,574
|
|
20240213,093000,39102915,3045,3045,3045,3045,632
|
|
20240213,092900,37178475,3055,3055,3055,3055,1
|
|
20240213,092800,37175420,3045,3045,3050,3045,938
|
|
20240213,092700,34318705,3045,3045,3045,3045,3
|
|
20240213,092600,34309570,3055,3045,3055,3045,104
|
|
20240213,092500,33992880,3055,3055,3055,3055,0
|
|
20240213,092400,33992880,3055,3055,3055,3055,0
|
|
20240213,092300,33992880,3055,3055,3055,3055,0
|
|
20240213,092200,33992880,3055,3055,3055,3055,4
|
|
20240213,092100,33980660,3045,3045,3045,3045,17
|
|
20240213,092000,33928895,3055,3055,3055,3055,3
|
|
20240213,091900,33919730,3055,3050,3055,3050,146
|
|
20240213,091800,33474425,3055,3045,3055,3045,209
|
|
20240213,091700,32837155,3040,3040,3040,3040,6
|
|
20240213,091600,32818915,3045,3045,3045,3045,244
|
|
20240213,091500,32075935,3050,3050,3050,3050,0
|
|
20240213,091400,32075935,3050,3050,3050,3050,0
|
|
20240213,091300,32075935,3050,3050,3050,3050,0
|
|
20240213,091200,32075935,3050,3050,3050,3050,0
|
|
20240213,091100,32075935,3050,3050,3050,3050,2
|
|
20240213,091000,32069835,3050,3050,3050,3050,5
|
|
20240213,090900,32054585,3050,3035,3050,3035,2606
|
|
20240213,090800,24139760,3040,3040,3040,3040,0
|
|
20240213,090700,24139760,3040,3035,3040,3035,686
|
|
20240213,090600,22055190,3040,3040,3040,3040,250
|
|
20240213,090500,21295190,3040,3040,3040,3035,1520
|
|
20240213,090400,16675375,3040,3040,3040,3040,1070
|
|
20240213,090300,13422575,3040,3060,3060,3040,661
|
|
20240213,090200,11410255,3055,3065,3065,3055,5
|
|
20240213,090100,11394960,3070,3050,3075,3045,408
|
|
20240213,090000,10144350,3040,3075,3075,3040,3300
|