701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203800,162684540,4000,4000,4000,4000,2321
|
|
20240215,203700,162684540,4000,4000,4000,4000,0
|
|
20240215,203600,162684540,4000,4000,4000,4000,0
|
|
20240215,203500,162684540,4000,4000,4000,4000,0
|
|
20240215,203400,162684540,4000,4000,4000,4000,0
|
|
20240215,203300,162684540,4000,4000,4000,4000,0
|
|
20240215,203200,162684540,4000,4000,4000,4000,0
|
|
20240215,203100,162684540,4000,4000,4000,4000,0
|
|
20240215,203000,162684540,4000,4000,4000,4000,0
|
|
20240215,202900,162684540,4000,4000,4000,4000,0
|
|
20240215,202800,162684540,4000,4000,4000,4000,0
|
|
20240215,202700,162684540,4000,4000,4000,4000,0
|
|
20240215,202600,162684540,4000,4000,4000,4000,0
|
|
20240215,202500,162684540,4000,4000,4000,4000,0
|
|
20240215,202400,162684540,4000,4000,4000,4000,0
|
|
20240215,202300,162684540,4000,4000,4000,4000,0
|
|
20240215,202200,162684540,4000,4000,4000,4000,0
|
|
20240215,202100,162684540,4000,4000,4000,4000,0
|
|
20240215,202000,162684540,4000,4000,4000,4000,0
|
|
20240215,201900,162684540,4000,4000,4000,4000,0
|
|
20240215,201800,162684540,4000,4000,4000,4000,0
|
|
20240215,201700,162684540,4000,4000,4000,4000,0
|
|
20240215,201600,162684540,4000,4000,4000,4000,0
|
|
20240215,201500,162684540,4000,4000,4000,4000,0
|
|
20240215,201400,162684540,4000,4000,4000,4000,0
|
|
20240215,201300,162684540,4000,4000,4000,4000,0
|
|
20240215,201200,162684540,4000,4000,4000,4000,0
|
|
20240215,201100,162684540,4000,4000,4000,4000,0
|
|
20240215,201000,162684540,4000,4000,4000,4000,0
|
|
20240215,200900,162684540,4000,4000,4000,4000,0
|
|
20240215,200800,162684540,4000,4000,4000,4000,2321
|
|
20240215,200700,162684540,4000,4000,4000,4000,0
|
|
20240215,200600,162684540,4000,4000,4000,4000,0
|
|
20240215,200500,162684540,4000,4000,4000,4000,0
|
|
20240215,200400,162684540,4000,4000,4000,4000,0
|
|
20240215,200300,162684540,4000,4000,4000,4000,0
|
|
20240215,200200,162684540,4000,4000,4000,4000,0
|
|
20240215,200100,162684540,4000,4000,4000,4000,0
|
|
20240215,200000,162684540,4000,4000,4000,4000,0
|
|
20240215,195900,162684540,4000,4000,4000,4000,0
|
|
20240215,195800,162684540,4000,4000,4000,4000,0
|
|
20240215,195700,162684540,4000,4000,4000,4000,0
|
|
20240215,195600,162684540,4000,4000,4000,4000,0
|
|
20240215,195500,162684540,4000,4000,4000,4000,0
|
|
20240215,195400,162684540,4000,4000,4000,4000,0
|
|
20240215,195300,162684540,4000,4000,4000,4000,0
|
|
20240215,195200,162684540,4000,4000,4000,4000,0
|
|
20240215,195100,162684540,4000,4000,4000,4000,0
|
|
20240215,195000,162684540,4000,4000,4000,4000,0
|
|
20240215,194900,162684540,4000,4000,4000,4000,0
|
|
20240215,194800,162684540,4000,4000,4000,4000,0
|
|
20240215,194700,162684540,4000,4000,4000,4000,0
|
|
20240215,194600,162684540,4000,4000,4000,4000,0
|
|
20240215,194500,162684540,4000,4000,4000,4000,0
|
|
20240215,194400,162684540,4000,4000,4000,4000,0
|
|
20240215,194300,162684540,4000,4000,4000,4000,0
|
|
20240215,194200,162684540,4000,4000,4000,4000,0
|
|
20240215,194100,162684540,4000,4000,4000,4000,0
|
|
20240215,194000,162684540,4000,4000,4000,4000,0
|
|
20240215,193900,162684540,4000,4000,4000,4000,0
|
|
20240215,193800,162684540,4000,4000,4000,4000,2321
|
|
20240215,193700,162684540,4000,4000,4000,4000,0
|
|
20240215,193600,162684540,4000,4000,4000,4000,0
|
|
20240215,193500,162684540,4000,4000,4000,4000,0
|
|
20240215,193400,162684540,4000,4000,4000,4000,0
|
|
20240215,193300,162684540,4000,4000,4000,4000,0
|
|
20240215,193200,162684540,4000,4000,4000,4000,0
|
|
20240215,193100,162684540,4000,4000,4000,4000,0
|
|
20240215,193000,162684540,4000,4000,4000,4000,0
|
|
20240215,192900,162684540,4000,4000,4000,4000,0
|
|
20240215,192800,162684540,4000,4000,4000,4000,0
|
|
20240215,192700,162684540,4000,4000,4000,4000,0
|
|
20240215,192600,162684540,4000,4000,4000,4000,0
|
|
20240215,192500,162684540,4000,4000,4000,4000,0
|
|
20240215,192400,162684540,4000,4000,4000,4000,0
|
|
20240215,192300,162684540,4000,4000,4000,4000,0
|
|
20240215,192200,162684540,4000,4000,4000,4000,0
|
|
20240215,192100,162684540,4000,4000,4000,4000,0
|
|
20240215,192000,162684540,4000,4000,4000,4000,0
|
|
20240215,191900,162684540,4000,4000,4000,4000,0
|
|
20240215,191800,162684540,4000,4000,4000,4000,0
|
|
20240215,191700,162684540,4000,4000,4000,4000,0
|
|
20240215,191600,162684540,4000,4000,4000,4000,0
|
|
20240215,191500,162684540,4000,4000,4000,4000,0
|
|
20240215,191400,162684540,4000,4000,4000,4000,0
|
|
20240215,191300,162684540,4000,4000,4000,4000,0
|
|
20240215,191200,162684540,4000,4000,4000,4000,0
|
|
20240215,191100,162684540,4000,4000,4000,4000,0
|
|
20240215,191000,162684540,4000,4000,4000,4000,0
|
|
20240215,190900,162684540,4000,4000,4000,4000,0
|
|
20240215,190800,162684540,4000,4000,4000,4000,2321
|
|
20240215,190700,162684540,4000,4000,4000,4000,0
|
|
20240215,190600,162684540,4000,4000,4000,4000,0
|
|
20240215,190500,162684540,4000,4000,4000,4000,0
|
|
20240215,190400,162684540,4000,4000,4000,4000,0
|
|
20240215,190300,162684540,4000,4000,4000,4000,0
|
|
20240215,190200,162684540,4000,4000,4000,4000,0
|
|
20240215,190100,162684540,4000,4000,4000,4000,0
|
|
20240215,190000,162684540,4000,4000,4000,4000,0
|
|
20240215,185900,162684540,4000,4000,4000,4000,0
|
|
20240215,185800,162684540,4000,4000,4000,4000,0
|
|
20240215,185700,162684540,4000,4000,4000,4000,0
|
|
20240215,185600,162684540,4000,4000,4000,4000,0
|
|
20240215,185500,162684540,4000,4000,4000,4000,0
|
|
20240215,185400,162684540,4000,4000,4000,4000,0
|
|
20240215,185300,162684540,4000,4000,4000,4000,0
|
|
20240215,185200,162684540,4000,4000,4000,4000,0
|
|
20240215,185100,162684540,4000,4000,4000,4000,0
|
|
20240215,185000,162684540,4000,4000,4000,4000,0
|
|
20240215,184900,162684540,4000,4000,4000,4000,0
|
|
20240215,184800,162684540,4000,4000,4000,4000,0
|
|
20240215,184700,162684540,4000,4000,4000,4000,0
|
|
20240215,184600,162684540,4000,4000,4000,4000,0
|
|
20240215,184500,162684540,4000,4000,4000,4000,0
|
|
20240215,184400,162684540,4000,4000,4000,4000,0
|
|
20240215,184300,162684540,4000,4000,4000,4000,0
|
|
20240215,184200,162684540,4000,4000,4000,4000,0
|
|
20240215,184100,162684540,4000,4000,4000,4000,0
|
|
20240215,184000,162684540,4000,4000,4000,4000,0
|
|
20240215,183900,162684540,4000,4000,4000,4000,0
|
|
20240215,183800,162684540,4000,4000,4000,4000,2321
|
|
20240215,183700,162684540,4000,4000,4000,4000,0
|
|
20240215,183600,162684540,4000,4000,4000,4000,0
|
|
20240215,183500,162684540,4000,4000,4000,4000,0
|
|
20240215,183400,162684540,4000,4000,4000,4000,0
|
|
20240215,183300,162684540,4000,4000,4000,4000,0
|
|
20240215,183200,162684540,4000,4000,4000,4000,0
|
|
20240215,183100,162684540,4000,4000,4000,4000,0
|
|
20240215,183000,162684540,4000,4000,4000,4000,0
|
|
20240215,182900,162684540,4000,4000,4000,4000,0
|
|
20240215,182800,162684540,4000,4000,4000,4000,0
|
|
20240215,182700,162684540,4000,4000,4000,4000,0
|
|
20240215,182600,162684540,4000,4000,4000,4000,0
|
|
20240215,182500,162684540,4000,4000,4000,4000,0
|
|
20240215,182400,162684540,4000,4000,4000,4000,0
|
|
20240215,182300,162684540,4000,4000,4000,4000,0
|
|
20240215,182200,162684540,4000,4000,4000,4000,0
|
|
20240215,182100,162684540,4000,4000,4000,4000,0
|
|
20240215,182000,162684540,4000,4000,4000,4000,0
|
|
20240215,181900,162684540,4000,4000,4000,4000,0
|
|
20240215,181800,162684540,4000,4000,4000,4000,0
|
|
20240215,181700,162684540,4000,4000,4000,4000,0
|
|
20240215,181600,162684540,4000,4000,4000,4000,0
|
|
20240215,181500,162684540,4000,4000,4000,4000,0
|
|
20240215,181400,162684540,4000,4000,4000,4000,0
|
|
20240215,181300,162684540,4000,4000,4000,4000,0
|
|
20240215,181200,162684540,4000,4000,4000,4000,0
|
|
20240215,181100,162684540,4000,4000,4000,4000,0
|
|
20240215,181000,162684540,4000,4000,4000,4000,0
|
|
20240215,180900,162684540,4000,4000,4000,4000,0
|
|
20240215,180800,162684540,4000,4000,4000,4000,2321
|
|
20240215,180700,162684540,4000,4000,4000,4000,0
|
|
20240215,180600,162684540,4000,4000,4000,4000,0
|
|
20240215,180500,162684540,4000,4000,4000,4000,0
|
|
20240215,180400,162684540,4000,4000,4000,4000,0
|
|
20240215,180300,162684540,4000,4000,4000,4000,0
|
|
20240215,180200,162684540,4000,4000,4000,4000,0
|
|
20240215,180100,162684540,4000,4000,4000,4000,0
|
|
20240215,180000,162684540,4000,4000,4000,4000,0
|
|
20240215,175900,162684540,4000,4000,4000,4000,0
|
|
20240215,175800,162684540,4000,4000,4000,4000,0
|
|
20240215,175700,162684540,4000,4000,4000,4000,0
|
|
20240215,175600,162684540,4000,4000,4000,4000,0
|
|
20240215,175500,162684540,4000,4000,4000,4000,0
|
|
20240215,175400,162684540,4000,4000,4000,4000,0
|
|
20240215,175300,162684540,4000,4000,4000,4000,0
|
|
20240215,175200,162684540,4000,4000,4000,4000,0
|
|
20240215,175100,162684540,4000,4000,4000,4000,0
|
|
20240215,175000,162684540,4000,4000,4000,4000,0
|
|
20240215,174900,162684540,4000,4000,4000,4000,0
|
|
20240215,174800,162684540,4000,4000,4000,4000,0
|
|
20240215,174700,162684540,4000,4000,4000,4000,0
|
|
20240215,174600,162684540,4000,4000,4000,4000,0
|
|
20240215,174500,162684540,4000,4000,4000,4000,0
|
|
20240215,174400,162684540,4000,4000,4000,4000,0
|
|
20240215,174300,162684540,4000,4000,4000,4000,0
|
|
20240215,174200,162684540,4000,4000,4000,4000,0
|
|
20240215,174100,162684540,4000,4000,4000,4000,0
|
|
20240215,174000,162684540,4000,4000,4000,4000,0
|
|
20240215,173900,162684540,4000,4000,4000,4000,0
|
|
20240215,173800,162684540,4000,4000,4000,4000,2321
|
|
20240215,173700,162684540,4000,4000,4000,4000,0
|
|
20240215,173600,162684540,4000,4000,4000,4000,0
|
|
20240215,173500,162684540,4000,4000,4000,4000,0
|
|
20240215,173400,162684540,4000,4000,4000,4000,0
|
|
20240215,173300,162684540,4000,4000,4000,4000,0
|
|
20240215,173200,162684540,4000,4000,4000,4000,0
|
|
20240215,173100,162684540,4000,4000,4000,4000,0
|
|
20240215,173000,162684540,4000,4000,4000,4000,0
|
|
20240215,172900,162684540,4000,4000,4000,4000,0
|
|
20240215,172800,162684540,4000,4000,4000,4000,0
|
|
20240215,172700,162684540,4000,4000,4000,4000,0
|
|
20240215,172600,162684540,4000,4000,4000,4000,0
|
|
20240215,172500,162684540,4000,4000,4000,4000,0
|
|
20240215,172400,162684540,4000,4000,4000,4000,0
|
|
20240215,172300,162684540,4000,4000,4000,4000,0
|
|
20240215,172200,162684540,4000,4000,4000,4000,0
|
|
20240215,172100,162684540,4000,4000,4000,4000,0
|
|
20240215,172000,162684540,4000,4000,4000,4000,0
|
|
20240215,171900,162684540,4000,4000,4000,4000,0
|
|
20240215,171800,162684540,4000,4000,4000,4000,0
|
|
20240215,171700,162684540,4000,4000,4000,4000,0
|
|
20240215,171600,162684540,4000,4000,4000,4000,0
|
|
20240215,171500,162684540,4000,4000,4000,4000,0
|
|
20240215,171400,162684540,4000,4000,4000,4000,0
|
|
20240215,171300,162684540,4000,4000,4000,4000,0
|
|
20240215,171200,162684540,4000,4000,4000,4000,0
|
|
20240215,171100,162684540,4000,4000,4000,4000,0
|
|
20240215,171000,162684540,4000,4000,4000,4000,0
|
|
20240215,170900,162684540,4000,4000,4000,4000,0
|
|
20240215,170800,162684540,4000,4000,4000,4000,2321
|
|
20240215,170700,162684540,4000,4000,4000,4000,0
|
|
20240215,170600,162684540,4000,4000,4000,4000,0
|
|
20240215,170500,162684540,4000,4000,4000,4000,0
|
|
20240215,170400,162684540,4000,4000,4000,4000,0
|
|
20240215,170300,162684540,4000,4000,4000,4000,0
|
|
20240215,170200,162684540,4000,4000,4000,4000,0
|
|
20240215,170100,162684540,4000,4000,4000,4000,0
|
|
20240215,170000,162684540,4000,4000,4000,4000,0
|
|
20240215,165900,162684540,4000,4000,4000,4000,0
|
|
20240215,165800,162684540,4000,4000,4000,4000,0
|
|
20240215,165700,162684540,4000,4000,4000,4000,0
|
|
20240215,165600,162684540,4000,4000,4000,4000,0
|
|
20240215,165500,162684540,4000,4000,4000,4000,0
|
|
20240215,165400,162684540,4000,4000,4000,4000,0
|
|
20240215,165300,162684540,4000,4000,4000,4000,0
|
|
20240215,165200,162684540,4000,4000,4000,4000,0
|
|
20240215,165100,162684540,4000,4000,4000,4000,0
|
|
20240215,165000,162684540,4000,4000,4000,4000,0
|
|
20240215,164900,162684540,4000,4000,4000,4000,0
|
|
20240215,164800,162684540,4000,4000,4000,4000,0
|
|
20240215,164700,162684540,4000,4000,4000,4000,0
|
|
20240215,164600,162684540,4000,4000,4000,4000,0
|
|
20240215,164500,162684540,4000,4000,4000,4000,0
|
|
20240215,164400,162684540,4000,4000,4000,4000,0
|
|
20240215,164300,162684540,4000,4000,4000,4000,0
|
|
20240215,164200,162684540,4000,4000,4000,4000,0
|
|
20240215,164100,162684540,4000,4000,4000,4000,0
|
|
20240215,164000,162684540,4000,4000,4000,4000,0
|
|
20240215,163900,162684540,4000,4000,4000,4000,0
|
|
20240215,163800,162684540,4000,4000,4000,4000,2321
|
|
20240215,163700,162684540,4000,4000,4000,4000,0
|
|
20240215,163600,162684540,4000,4000,4000,4000,0
|
|
20240215,163500,162684540,4000,4000,4000,4000,0
|
|
20240215,163400,162684540,4000,4000,4000,4000,0
|
|
20240215,163300,162684540,4000,4000,4000,4000,0
|
|
20240215,163200,162684540,4000,4000,4000,4000,0
|
|
20240215,163100,162684540,4000,4000,4000,4000,0
|
|
20240215,163000,162684540,4000,4000,4000,4000,0
|
|
20240215,162900,162684540,4000,4000,4000,4000,0
|
|
20240215,162800,162684540,4000,4000,4000,4000,0
|
|
20240215,162700,162684540,4000,4000,4000,4000,0
|
|
20240215,162600,162684540,4000,4000,4000,4000,0
|
|
20240215,162500,162684540,4000,4000,4000,4000,0
|
|
20240215,162400,162684540,4000,4000,4000,4000,0
|
|
20240215,162300,162684540,4000,4000,4000,4000,0
|
|
20240215,162200,162684540,4000,4000,4000,4000,0
|
|
20240215,162100,162684540,4000,4000,4000,4000,0
|
|
20240215,162000,162684540,4000,4000,4000,4000,0
|
|
20240215,161900,162684540,4000,4000,4000,4000,0
|
|
20240215,161800,162684540,4000,4000,4000,4000,0
|
|
20240215,161700,162684540,4000,4000,4000,4000,0
|
|
20240215,161600,162684540,4000,4000,4000,4000,0
|
|
20240215,161500,162684540,4000,4000,4000,4000,0
|
|
20240215,161400,162684540,4000,4000,4000,4000,0
|
|
20240215,161300,162684540,4000,4000,4000,4000,0
|
|
20240215,161200,162684540,4000,4000,4000,4000,0
|
|
20240215,161100,162684540,4000,4000,4000,4000,0
|
|
20240215,161000,162684540,4000,4000,4000,4000,0
|
|
20240215,160900,162684540,4000,4000,4000,4000,0
|
|
20240215,160800,162684540,4000,4000,4000,4000,2321
|
|
20240215,160700,162684540,4000,4000,4000,4000,0
|
|
20240215,160600,162684540,4000,4000,4000,4000,0
|
|
20240215,160500,162684540,4000,4000,4000,4000,0
|
|
20240215,160400,162684540,4000,4000,4000,4000,0
|
|
20240215,160300,162684540,4000,4000,4000,4000,0
|
|
20240215,160200,162684540,4000,4000,4000,4000,0
|
|
20240215,160100,162684540,4000,4000,4000,4000,0
|
|
20240215,160000,162684540,4000,4000,4000,4000,0
|
|
20240215,155900,162684540,4000,4000,4000,4000,0
|
|
20240215,155800,162684540,4000,4000,4000,4000,0
|
|
20240215,155700,162684540,4000,4000,4000,4000,0
|
|
20240215,155600,162684540,4000,4000,4000,4000,0
|
|
20240215,155500,162684540,4000,4000,4000,4000,0
|
|
20240215,155400,162684540,4000,4000,4000,4000,0
|
|
20240215,155300,162684540,4000,4000,4000,4000,0
|
|
20240215,155200,162684540,4000,4000,4000,4000,0
|
|
20240215,155100,162684540,4000,4000,4000,4000,0
|
|
20240215,155000,162684540,4000,4000,4000,4000,0
|
|
20240215,154900,162684540,4000,4000,4000,4000,0
|
|
20240215,154800,162684540,4000,4000,4000,4000,0
|
|
20240215,154700,162684540,4000,4000,4000,4000,0
|
|
20240215,154600,162684540,4000,4000,4000,4000,0
|
|
20240215,154500,162684540,4000,4000,4000,4000,0
|
|
20240215,154400,162684540,4000,4000,4000,4000,0
|
|
20240215,154300,162684540,4000,4000,4000,4000,0
|
|
20240215,154200,162684540,4000,4000,4000,4000,0
|
|
20240215,154100,162684540,4000,4000,4000,4000,0
|
|
20240215,154000,162684540,4000,4000,4000,4000,0
|
|
20240215,153900,162684540,4000,4000,4000,4000,0
|
|
20240215,153800,162684540,4000,4000,4000,4000,2321
|
|
20240215,153700,162684540,4000,4000,4000,4000,0
|
|
20240215,153600,162684540,4000,4000,4000,4000,0
|
|
20240215,153500,162684540,4000,4000,4000,4000,0
|
|
20240215,153400,162684540,4000,4000,4000,4000,0
|
|
20240215,153300,162684540,4000,4000,4000,4000,0
|
|
20240215,153200,162684540,4000,4000,4000,4000,0
|
|
20240215,153100,162684540,4000,4000,4000,4000,0
|
|
20240215,153000,162684540,4000,4000,4000,4000,2321
|
|
20240215,152900,153400540,4020,4020,4020,4020,0
|
|
20240215,152800,153400540,4020,4020,4020,4020,0
|
|
20240215,152700,153400540,4020,4020,4020,4020,0
|
|
20240215,152600,153400540,4020,4020,4020,4020,0
|
|
20240215,152500,153400540,4020,4020,4020,4020,0
|
|
20240215,152400,153400540,4020,4020,4020,4020,0
|
|
20240215,152300,153400540,4020,4020,4020,4020,0
|
|
20240215,152200,153400540,4020,4020,4020,4020,0
|
|
20240215,152100,153400540,4020,4020,4020,4020,0
|
|
20240215,152000,153400540,4020,4020,4020,4020,0
|
|
20240215,151900,153400540,4020,4005,4020,4005,500
|
|
20240215,151800,151393425,4005,3955,4005,3955,1021
|
|
20240215,151700,147309240,3955,3955,3965,3955,210
|
|
20240215,151600,146477290,3955,3945,3955,3945,107
|
|
20240215,151500,146055055,3925,3925,3925,3925,5
|
|
20240215,151400,146035430,3950,3950,3950,3950,1
|
|
20240215,151300,146031480,3920,3940,3940,3920,1249
|
|
20240215,151200,141124760,3935,3935,3935,3935,0
|
|
20240215,151100,141124760,3935,3935,3935,3935,200
|
|
20240215,151000,140337760,3930,3930,3930,3930,0
|
|
20240215,150900,140337760,3930,3930,3965,3930,3530
|
|
20240215,150800,126393030,3950,3950,3950,3950,0
|
|
20240215,150700,126393030,3950,3950,3950,3950,0
|
|
20240215,150600,126393030,3950,3950,3950,3950,0
|
|
20240215,150500,126393030,3950,3950,3950,3950,1
|
|
20240215,150400,126389080,3930,3930,3930,3930,0
|
|
20240215,150300,126389080,3930,3930,3930,3930,0
|
|
20240215,150200,126389080,3930,3930,3930,3930,0
|
|
20240215,150100,126389080,3930,3935,3935,3930,418
|
|
20240215,150000,124745585,3935,3935,3935,3935,0
|
|
20240215,145900,124745585,3935,3935,3935,3935,600
|
|
20240215,145800,122384585,3955,3955,3955,3955,1
|
|
20240215,145700,122380630,3935,3950,3950,3935,100
|
|
20240215,145600,121987115,3950,3950,3950,3950,0
|
|
20240215,145500,121987115,3950,3950,3950,3950,0
|
|
20240215,145400,121987115,3950,3950,3950,3950,0
|
|
20240215,145300,121987115,3950,3950,3950,3950,0
|
|
20240215,145200,121987115,3950,3950,3950,3950,164
|
|
20240215,145100,121339315,3925,3925,3925,3925,0
|
|
20240215,145000,121339315,3925,3950,3950,3925,1515
|
|
20240215,144900,115370465,3955,3980,3980,3955,3012
|
|
20240215,144800,103434275,3980,3980,3980,3980,0
|
|
20240215,144700,103434275,3980,3980,3980,3980,0
|
|
20240215,144600,103434275,3980,3980,3980,3980,0
|
|
20240215,144500,103434275,3980,3980,3980,3980,0
|
|
20240215,144400,103434275,3980,3980,3980,3980,1
|
|
20240215,144300,103430295,3980,3980,3980,3980,1
|
|
20240215,144200,103426315,3990,3990,3990,3990,0
|
|
20240215,144100,103426315,3990,3990,3990,3990,0
|
|
20240215,144000,103426315,3990,3990,3990,3990,0
|
|
20240215,143900,103426315,3990,3985,3990,3985,53
|
|
20240215,143800,103215020,3975,3985,3985,3975,666
|
|
20240215,143700,100563350,3990,3990,3990,3990,1
|
|
20240215,143600,100559360,3990,3990,3990,3990,0
|
|
20240215,143500,100559360,3990,3990,3990,3990,0
|
|
20240215,143400,100559360,3990,3990,3990,3990,0
|
|
20240215,143300,100559360,3990,3990,3990,3990,1
|
|
20240215,143200,100555370,3990,3990,3990,3990,0
|
|
20240215,143100,100555370,3990,3990,3990,3990,0
|
|
20240215,143000,100555370,3990,3990,3990,3990,0
|
|
20240215,142900,100555370,3990,3990,3990,3990,0
|
|
20240215,142800,100555370,3990,3990,3990,3990,0
|
|
20240215,142700,100555370,3990,3990,3990,3990,0
|
|
20240215,142600,100555370,3990,3990,3990,3990,0
|
|
20240215,142500,100555370,3990,3990,3990,3990,1
|
|
20240215,142400,100551380,3985,3985,3985,3985,0
|
|
20240215,142300,100551380,3985,3985,3990,3985,10
|
|
20240215,142200,100511525,3990,3990,3990,3990,1
|
|
20240215,142100,100507535,3985,3985,3985,3985,100
|
|
20240215,142000,100109035,3985,3985,3985,3985,100
|
|
20240215,141900,99710535,3985,3985,3985,3985,0
|
|
20240215,141800,99710535,3985,3985,3985,3985,69
|
|
20240215,141700,99435570,3975,3985,3985,3975,132
|
|
20240215,141600,98910550,3985,3985,3985,3985,60
|
|
20240215,141500,98671450,3970,3975,3975,3970,743
|
|
20240215,141400,95719525,3975,3980,3980,3975,481
|
|
20240215,141300,93805940,3985,3985,3985,3985,25
|
|
20240215,141200,93706315,3985,4000,4000,3985,2118
|
|
20240215,141100,85246760,4000,4000,4000,4000,3
|
|
20240215,141000,85234760,4005,4005,4005,4005,87
|
|
20240215,140900,84886325,4005,4005,4005,4005,13
|
|
20240215,140800,84834260,4010,4015,4015,4005,376
|
|
20240215,140700,83326600,4015,4015,4015,4015,1
|
|
20240215,140600,83322585,4015,4015,4015,4015,1
|
|
20240215,140500,83318570,4015,4015,4015,4015,50
|
|
20240215,140400,83117820,4020,4020,4020,4020,0
|
|
20240215,140300,83117820,4020,4020,4020,4020,0
|
|
20240215,140200,83117820,4020,4020,4020,4020,0
|
|
20240215,140100,83117820,4020,4020,4020,4020,0
|
|
20240215,140000,83117820,4020,4015,4020,4015,12
|
|
20240215,135900,83069605,4015,4005,4015,4005,122
|
|
20240215,135800,82580615,4005,4005,4005,4005,20
|
|
20240215,135700,82500515,4000,4010,4010,4000,11
|
|
20240215,135600,82456415,4000,4000,4000,4000,0
|
|
20240215,135500,82456415,4000,4000,4000,4000,20
|
|
20240215,135400,82376415,4000,4005,4005,4000,476
|
|
20240215,135300,80470120,4015,4015,4015,4015,0
|
|
20240215,135200,80470120,4015,4010,4015,4005,645
|
|
20240215,135100,77883680,4010,4010,4010,4010,317
|
|
20240215,135000,76612510,4010,4015,4015,4010,161
|
|
20240215,134900,75966615,4015,4015,4015,4015,0
|
|
20240215,134800,75966615,4015,4015,4015,4015,0
|
|
20240215,134700,75966615,4015,4015,4015,4015,0
|
|
20240215,134600,75966615,4015,4015,4015,4015,3
|
|
20240215,134500,75954570,4015,4015,4015,4015,24
|
|
20240215,134400,75858210,4020,4020,4020,4020,74
|
|
20240215,134300,75560730,4035,4035,4035,4035,0
|
|
20240215,134200,75560730,4035,4025,4035,4025,100
|
|
20240215,134100,75157695,4010,4010,4010,4010,0
|
|
20240215,134000,75157695,4010,4010,4010,4010,0
|
|
20240215,133900,75157695,4010,4010,4010,4010,6
|
|
20240215,133800,75133635,4025,4025,4025,4025,0
|
|
20240215,133700,75133635,4025,4025,4025,4025,0
|
|
20240215,133600,75133635,4025,4025,4025,4025,15
|
|
20240215,133500,75073260,4020,4020,4020,4020,0
|
|
20240215,133400,75073260,4020,4020,4020,4020,0
|
|
20240215,133300,75073260,4020,4020,4020,4020,0
|
|
20240215,133200,75073260,4020,4020,4020,4020,0
|
|
20240215,133100,75073260,4020,4020,4020,4020,0
|
|
20240215,133000,75073260,4020,4020,4020,4020,0
|
|
20240215,132900,75073260,4020,4020,4020,4020,0
|
|
20240215,132800,75073260,4020,4020,4020,4020,0
|
|
20240215,132700,75073260,4020,4020,4020,4020,1000
|
|
20240215,132600,71053260,4020,4020,4020,4020,0
|
|
20240215,132500,71053260,4020,4020,4020,4020,0
|
|
20240215,132400,71053260,4020,4020,4020,4020,0
|
|
20240215,132300,71053260,4020,4020,4020,4020,0
|
|
20240215,132200,71053260,4020,4020,4020,4020,0
|
|
20240215,132100,71053260,4020,4020,4020,4020,0
|
|
20240215,132000,71053260,4020,4020,4020,4020,0
|
|
20240215,131900,71053260,4020,4020,4020,4020,0
|
|
20240215,131800,71053260,4020,4020,4020,4020,1
|
|
20240215,131700,71049240,4020,4020,4020,4020,0
|
|
20240215,131600,71049240,4020,4020,4020,4020,0
|
|
20240215,131500,71049240,4020,4005,4025,4000,31
|
|
20240215,131400,70924955,4005,4005,4005,4005,0
|
|
20240215,131300,70924955,4005,4005,4005,4005,221
|
|
20240215,131200,70039850,4005,4020,4020,4005,700
|
|
20240215,131100,67229630,4035,4035,4035,4035,0
|
|
20240215,131000,67229630,4035,4035,4035,4035,0
|
|
20240215,130900,67229630,4035,4035,4035,4035,0
|
|
20240215,130800,67229630,4035,4035,4035,4035,0
|
|
20240215,130700,67229630,4035,4035,4035,4035,0
|
|
20240215,130600,67229630,4035,4035,4035,4035,0
|
|
20240215,130500,67229630,4035,4035,4035,4035,0
|
|
20240215,130400,67229630,4035,4035,4035,4035,0
|
|
20240215,130300,67229630,4035,4035,4035,4035,0
|
|
20240215,130200,67229630,4035,4035,4035,4035,0
|
|
20240215,130100,67229630,4035,4035,4035,4035,0
|
|
20240215,130000,67229630,4035,4035,4035,4035,0
|
|
20240215,125900,67229630,4035,4035,4035,4035,0
|
|
20240215,125800,67229630,4035,4035,4035,4035,0
|
|
20240215,125700,67229630,4035,4035,4035,4035,0
|
|
20240215,125600,67229630,4035,4035,4035,4035,0
|
|
20240215,125500,67229630,4035,4035,4035,4035,0
|
|
20240215,125400,67229630,4035,4035,4035,4035,0
|
|
20240215,125300,67229630,4035,4035,4035,4035,1
|
|
20240215,125200,67225595,4015,4015,4015,4015,0
|
|
20240215,125100,67225595,4015,4015,4015,4015,0
|
|
20240215,125000,67225595,4015,4015,4015,4015,0
|
|
20240215,124900,67225595,4015,4015,4015,4015,0
|
|
20240215,124800,67225595,4015,4015,4015,4015,0
|
|
20240215,124700,67225595,4015,4015,4015,4015,0
|
|
20240215,124600,67225595,4015,4015,4015,4015,0
|
|
20240215,124500,67225595,4015,4015,4015,4015,0
|
|
20240215,124400,67225595,4015,4015,4015,4015,0
|
|
20240215,124300,67225595,4015,4015,4015,4015,0
|
|
20240215,124200,67225595,4015,4015,4015,4015,0
|
|
20240215,124100,67225595,4015,4015,4015,4015,0
|
|
20240215,124000,67225595,4015,4015,4015,4015,0
|
|
20240215,123900,67225595,4015,4015,4015,4015,0
|
|
20240215,123800,67225595,4015,4015,4015,4015,0
|
|
20240215,123700,67225595,4015,4015,4015,4015,0
|
|
20240215,123600,67225595,4015,4015,4015,4015,0
|
|
20240215,123500,67225595,4015,4015,4015,4015,0
|
|
20240215,123400,67225595,4015,4015,4015,4015,0
|
|
20240215,123300,67225595,4015,4020,4020,4015,523
|
|
20240215,123200,65125100,4015,4015,4015,4015,0
|
|
20240215,123100,65125100,4015,4015,4015,4015,0
|
|
20240215,123000,65125100,4015,4015,4015,4015,27
|
|
20240215,122900,65016695,4015,4015,4015,4015,0
|
|
20240215,122800,65016695,4015,4030,4030,4015,1064
|
|
20240215,122700,60736475,4030,4035,4035,4030,500
|
|
20240215,122600,58721470,4030,4030,4030,4030,0
|
|
20240215,122500,58721470,4030,4030,4030,4030,0
|
|
20240215,122400,58721470,4030,4030,4030,4030,0
|
|
20240215,122300,58721470,4030,4030,4030,4030,0
|
|
20240215,122200,58721470,4030,4030,4030,4030,0
|
|
20240215,122100,58721470,4030,4030,4030,4030,0
|
|
20240215,122000,58721470,4030,4030,4030,4030,3
|
|
20240215,121900,58709380,4030,4030,4030,4030,0
|
|
20240215,121800,58709380,4030,4030,4030,4030,0
|
|
20240215,121700,58709380,4030,4030,4030,4030,0
|
|
20240215,121600,58709380,4030,4030,4030,4030,0
|
|
20240215,121500,58709380,4030,4030,4030,4030,0
|
|
20240215,121400,58709380,4030,4030,4030,4030,0
|
|
20240215,121300,58709380,4030,4030,4030,4030,235
|
|
20240215,121200,57762330,4030,4030,4030,4030,0
|
|
20240215,121100,57762330,4030,4030,4030,4030,0
|
|
20240215,121000,57762330,4030,4030,4030,4030,0
|
|
20240215,120900,57762330,4030,4030,4030,4030,30
|
|
20240215,120800,57641430,4030,4030,4030,4030,0
|
|
20240215,120700,57641430,4030,4030,4030,4030,2
|
|
20240215,120600,57633370,4030,4030,4030,4030,0
|
|
20240215,120500,57633370,4030,4030,4030,4030,0
|
|
20240215,120400,57633370,4030,4030,4030,4030,0
|
|
20240215,120300,57633370,4030,4030,4030,4030,0
|
|
20240215,120200,57633370,4030,4030,4030,4030,0
|
|
20240215,120100,57633370,4030,4030,4030,4030,0
|
|
20240215,120000,57633370,4030,4030,4030,4030,0
|
|
20240215,115900,57633370,4030,4030,4030,4030,0
|
|
20240215,115800,57633370,4030,4030,4030,4030,0
|
|
20240215,115700,57633370,4030,4035,4035,4030,1903
|
|
20240215,115600,49958520,4035,4035,4035,4035,15
|
|
20240215,115500,49897995,4035,4035,4035,4035,0
|
|
20240215,115400,49897995,4035,4035,4035,4035,0
|
|
20240215,115300,49897995,4035,4035,4035,4035,0
|
|
20240215,115200,49897995,4035,4035,4035,4035,0
|
|
20240215,115100,49897995,4035,4035,4035,4035,0
|
|
20240215,115000,49897995,4035,4035,4035,4035,0
|
|
20240215,114900,49897995,4035,4045,4045,4035,200
|
|
20240215,114800,49090025,4045,4045,4045,4045,0
|
|
20240215,114700,49090025,4045,4045,4045,4045,0
|
|
20240215,114600,49090025,4045,4045,4045,4045,0
|
|
20240215,114500,49090025,4045,4045,4045,4045,3
|
|
20240215,114400,49077890,4045,4045,4045,4045,12
|
|
20240215,114300,49029350,4060,4060,4060,4060,0
|
|
20240215,114200,49029350,4060,4060,4060,4060,0
|
|
20240215,114100,49029350,4060,4060,4060,4060,0
|
|
20240215,114000,49029350,4060,4060,4060,4060,0
|
|
20240215,113900,49029350,4060,4060,4060,4060,0
|
|
20240215,113800,49029350,4060,4060,4060,4060,0
|
|
20240215,113700,49029350,4060,4060,4060,4060,0
|
|
20240215,113600,49029350,4060,4060,4060,4060,0
|
|
20240215,113500,49029350,4060,4055,4060,4050,183
|
|
20240215,113400,48288175,4050,4050,4050,4050,0
|
|
20240215,113300,48288175,4050,4050,4050,4050,0
|
|
20240215,113200,48288175,4050,4050,4050,4050,0
|
|
20240215,113100,48288175,4050,4050,4050,4050,0
|
|
20240215,113000,48288175,4050,4050,4050,4050,0
|
|
20240215,112900,48288175,4050,4050,4050,4050,0
|
|
20240215,112800,48288175,4050,4050,4050,4050,0
|
|
20240215,112700,48288175,4050,4050,4050,4050,0
|
|
20240215,112600,48288175,4050,4050,4050,4050,4
|
|
20240215,112500,48271975,4050,4050,4050,4050,4
|
|
20240215,112400,48255775,4060,4060,4060,4060,0
|
|
20240215,112300,48255775,4060,4060,4060,4060,0
|
|
20240215,112200,48255775,4060,4060,4060,4060,0
|
|
20240215,112100,48255775,4060,4060,4060,4060,1
|
|
20240215,112000,48251715,4065,4065,4065,4065,0
|
|
20240215,111900,48251715,4065,4065,4065,4065,0
|
|
20240215,111800,48251715,4065,4065,4065,4065,0
|
|
20240215,111700,48251715,4065,4065,4065,4065,0
|
|
20240215,111600,48251715,4065,4065,4065,4065,0
|
|
20240215,111500,48251715,4065,4065,4065,4065,0
|
|
20240215,111400,48251715,4065,4065,4065,4065,0
|
|
20240215,111300,48251715,4065,4065,4065,4065,0
|
|
20240215,111200,48251715,4065,4065,4065,4065,0
|
|
20240215,111100,48251715,4065,4065,4065,4065,0
|
|
20240215,111000,48251715,4065,4065,4065,4065,0
|
|
20240215,110900,48251715,4065,4065,4065,4065,0
|
|
20240215,110800,48251715,4065,4065,4065,4065,0
|
|
20240215,110700,48251715,4065,4065,4065,4065,116
|
|
20240215,110600,47780175,4065,4060,4065,4060,84
|
|
20240215,110500,47439025,4065,4065,4065,4065,0
|
|
20240215,110400,47439025,4065,4065,4065,4065,0
|
|
20240215,110300,47439025,4065,4065,4065,4065,0
|
|
20240215,110200,47439025,4065,4065,4065,4065,0
|
|
20240215,110100,47439025,4065,4065,4065,4065,0
|
|
20240215,110000,47439025,4065,4065,4065,4065,0
|
|
20240215,105900,47439025,4065,4065,4065,4065,0
|
|
20240215,105800,47439025,4065,4065,4065,4065,0
|
|
20240215,105700,47439025,4065,4065,4065,4065,0
|
|
20240215,105600,47439025,4065,4065,4065,4065,0
|
|
20240215,105500,47439025,4065,4065,4065,4065,0
|
|
20240215,105400,47439025,4065,4065,4065,4065,0
|
|
20240215,105300,47439025,4065,4065,4065,4065,0
|
|
20240215,105200,47439025,4065,4065,4065,4065,0
|
|
20240215,105100,47439025,4065,4065,4065,4065,0
|
|
20240215,105000,47439025,4065,4065,4065,4065,0
|
|
20240215,104900,47439025,4065,4065,4065,4065,0
|
|
20240215,104800,47439025,4065,4065,4065,4065,0
|
|
20240215,104700,47439025,4065,4065,4065,4065,0
|
|
20240215,104600,47439025,4065,4065,4065,4065,0
|
|
20240215,104500,47439025,4065,4065,4065,4065,0
|
|
20240215,104400,47439025,4065,4065,4065,4065,49
|
|
20240215,104300,47239840,4065,4065,4065,4065,0
|
|
20240215,104200,47239840,4065,4065,4065,4065,0
|
|
20240215,104100,47239840,4065,4065,4065,4065,11
|
|
20240215,104000,47195125,4040,4040,4040,4040,1
|
|
20240215,103900,47191085,4040,4040,4040,4040,0
|
|
20240215,103800,47191085,4040,4040,4040,4040,354
|
|
20240215,103700,45760925,4040,4040,4040,4040,0
|
|
20240215,103600,45760925,4040,4040,4040,4040,0
|
|
20240215,103500,45760925,4040,4040,4040,4040,0
|
|
20240215,103400,45760925,4040,4040,4040,4040,0
|
|
20240215,103300,45760925,4040,4040,4040,4040,0
|
|
20240215,103200,45760925,4040,4040,4040,4040,0
|
|
20240215,103100,45760925,4040,4040,4040,4040,0
|
|
20240215,103000,45760925,4040,4040,4040,4040,25
|
|
20240215,102900,45659925,4040,4040,4040,4040,967
|
|
20240215,102800,41753245,4045,4045,4045,4045,84
|
|
20240215,102700,41413465,4045,4045,4045,4045,0
|
|
20240215,102600,41413465,4045,4045,4045,4045,54
|
|
20240215,102500,41195035,4050,4050,4050,4050,0
|
|
20240215,102400,41195035,4050,4050,4050,4050,0
|
|
20240215,102300,41195035,4050,4050,4050,4050,20
|
|
20240215,102200,41114035,4050,4050,4050,4050,0
|
|
20240215,102100,41114035,4050,4050,4050,4050,0
|
|
20240215,102000,41114035,4050,4050,4050,4050,0
|
|
20240215,101900,41114035,4050,4050,4050,4050,191
|
|
20240215,101800,40340485,4050,4050,4050,4050,1
|
|
20240215,101700,40336435,4050,4050,4050,4050,1
|
|
20240215,101600,40332385,4050,4055,4055,4050,40
|
|
20240215,101500,40170195,4055,4055,4055,4055,0
|
|
20240215,101400,40170195,4055,4055,4055,4055,25
|
|
20240215,101300,40068820,4055,4055,4055,4055,0
|
|
20240215,101200,40068820,4055,4055,4055,4055,0
|
|
20240215,101100,40068820,4055,4055,4055,4055,0
|
|
20240215,101000,40068820,4055,4055,4055,4055,0
|
|
20240215,100900,40068820,4055,4055,4055,4055,0
|
|
20240215,100800,40068820,4055,4055,4055,4055,0
|
|
20240215,100700,40068820,4055,4055,4055,4055,154
|
|
20240215,100600,39444350,4055,4055,4055,4055,80
|
|
20240215,100500,39119950,4055,4055,4055,4055,14
|
|
20240215,100400,39063180,4050,4050,4050,4050,6
|
|
20240215,100300,39038880,4040,4085,4085,4040,4501
|
|
20240215,100200,20796795,4085,4095,4095,4085,389
|
|
20240215,100100,19205800,4095,4095,4095,4095,0
|
|
20240215,100000,19205800,4095,4095,4095,4095,0
|
|
20240215,095900,19205800,4095,4095,4095,4095,6
|
|
20240215,095800,19181230,4090,4090,4090,4090,0
|
|
20240215,095700,19181230,4090,4090,4090,4090,0
|
|
20240215,095600,19181230,4090,4090,4090,4090,0
|
|
20240215,095500,19181230,4090,4090,4090,4090,0
|
|
20240215,095400,19181230,4090,4090,4090,4090,10
|
|
20240215,095300,19140330,4090,4090,4090,4090,0
|
|
20240215,095200,19140330,4090,4090,4090,4090,3
|
|
20240215,095100,19128060,4090,4090,4090,4090,17
|
|
20240215,095000,19058530,4090,4090,4090,4090,0
|
|
20240215,094900,19058530,4090,4090,4090,4090,0
|
|
20240215,094800,19058530,4090,4090,4090,4090,0
|
|
20240215,094700,19058530,4090,4090,4090,4090,3
|
|
20240215,094600,19046260,4090,4090,4090,4090,0
|
|
20240215,094500,19046260,4090,4090,4090,4090,2
|
|
20240215,094400,19038080,4090,4090,4090,4090,0
|
|
20240215,094300,19038080,4090,4090,4090,4090,0
|
|
20240215,094200,19038080,4090,4090,4090,4090,0
|
|
20240215,094100,19038080,4090,4090,4090,4090,0
|
|
20240215,094000,19038080,4090,4090,4090,4090,1
|
|
20240215,093900,19033990,4095,4095,4095,4095,0
|
|
20240215,093800,19033990,4095,4080,4095,4080,6
|
|
20240215,093700,19009450,4080,4065,4080,4065,96
|
|
20240215,093600,18619150,4080,4080,4080,4080,0
|
|
20240215,093500,18619150,4080,4080,4080,4080,0
|
|
20240215,093400,18619150,4080,4080,4080,4080,100
|
|
20240215,093300,18211150,4075,4075,4075,4075,5
|
|
20240215,093200,18190775,4075,4075,4075,4075,0
|
|
20240215,093100,18190775,4075,4060,4075,4060,101
|
|
20240215,093000,17780700,4060,4060,4060,4060,0
|
|
20240215,092900,17780700,4060,4060,4060,4060,26
|
|
20240215,092800,17675140,4060,4060,4060,4060,280
|
|
20240215,092700,16538340,4075,4075,4075,4075,14
|
|
20240215,092600,16481290,4075,4075,4075,4075,31
|
|
20240215,092500,16354965,4060,4060,4060,4060,398
|
|
20240215,092400,14739085,4060,4065,4065,4060,302
|
|
20240215,092300,13512525,4065,4065,4065,4065,1
|
|
20240215,092200,13508460,4070,4075,4075,4070,24
|
|
20240215,092100,13410750,4080,4080,4080,4080,2
|
|
20240215,092000,13402590,4080,4080,4080,4080,0
|
|
20240215,091900,13402590,4080,4085,4085,4080,9
|
|
20240215,091800,13365860,4090,4090,4090,4090,0
|
|
20240215,091700,13365860,4090,4090,4090,4090,2
|
|
20240215,091600,13357680,4095,4095,4095,4095,0
|
|
20240215,091500,13357680,4095,4100,4100,4095,12
|
|
20240215,091400,13308520,4100,4100,4100,4100,0
|
|
20240215,091300,13308520,4100,4100,4100,4100,206
|
|
20240215,091200,12463920,4100,4100,4100,4100,300
|
|
20240215,091100,11233920,4100,4100,4100,4100,420
|
|
20240215,091000,9511920,4100,4100,4100,4100,0
|
|
20240215,090900,9511920,4100,4105,4105,4100,150
|
|
20240215,090800,8896850,4100,4095,4120,4095,1904
|
|
20240215,090700,1089875,4085,4085,4085,4085,4
|
|
20240215,090600,1073535,4095,4095,4095,4095,0
|
|
20240215,090500,1073535,4095,4095,4095,4095,0
|
|
20240215,090400,1073535,4095,4085,4095,4085,7
|
|
20240215,090300,1044900,4050,4050,4050,4050,0
|
|
20240215,090200,1044900,4050,4050,4050,4050,0
|
|
20240215,090100,1044900,4050,4050,4050,4050,0
|
|
20240215,090000,1044900,4050,4050,4050,4050,258
|