703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,204000,52407150,9250,9250,9250,9250,83
|
|
20240215,203900,52407150,9250,9250,9250,9250,0
|
|
20240215,203800,52407150,9250,9250,9250,9250,0
|
|
20240215,203700,52407150,9250,9250,9250,9250,0
|
|
20240215,203600,52407150,9250,9250,9250,9250,0
|
|
20240215,203500,52407150,9250,9250,9250,9250,0
|
|
20240215,203400,52407150,9250,9250,9250,9250,0
|
|
20240215,203300,52407150,9250,9250,9250,9250,0
|
|
20240215,203200,52407150,9250,9250,9250,9250,0
|
|
20240215,203100,52407150,9250,9250,9250,9250,0
|
|
20240215,203000,52407150,9250,9250,9250,9250,0
|
|
20240215,202900,52407150,9250,9250,9250,9250,0
|
|
20240215,202800,52407150,9250,9250,9250,9250,0
|
|
20240215,202700,52407150,9250,9250,9250,9250,0
|
|
20240215,202600,52407150,9250,9250,9250,9250,0
|
|
20240215,202500,52407150,9250,9250,9250,9250,0
|
|
20240215,202400,52407150,9250,9250,9250,9250,0
|
|
20240215,202300,52407150,9250,9250,9250,9250,0
|
|
20240215,202200,52407150,9250,9250,9250,9250,0
|
|
20240215,202100,52407150,9250,9250,9250,9250,0
|
|
20240215,202000,52407150,9250,9250,9250,9250,0
|
|
20240215,201900,52407150,9250,9250,9250,9250,0
|
|
20240215,201800,52407150,9250,9250,9250,9250,0
|
|
20240215,201700,52407150,9250,9250,9250,9250,0
|
|
20240215,201600,52407150,9250,9250,9250,9250,0
|
|
20240215,201500,52407150,9250,9250,9250,9250,0
|
|
20240215,201400,52407150,9250,9250,9250,9250,0
|
|
20240215,201300,52407150,9250,9250,9250,9250,0
|
|
20240215,201200,52407150,9250,9250,9250,9250,0
|
|
20240215,201100,52407150,9250,9250,9250,9250,0
|
|
20240215,201000,52407150,9250,9250,9250,9250,83
|
|
20240215,200900,52407150,9250,9250,9250,9250,0
|
|
20240215,200800,52407150,9250,9250,9250,9250,0
|
|
20240215,200700,52407150,9250,9250,9250,9250,0
|
|
20240215,200600,52407150,9250,9250,9250,9250,0
|
|
20240215,200500,52407150,9250,9250,9250,9250,0
|
|
20240215,200400,52407150,9250,9250,9250,9250,0
|
|
20240215,200300,52407150,9250,9250,9250,9250,0
|
|
20240215,200200,52407150,9250,9250,9250,9250,0
|
|
20240215,200100,52407150,9250,9250,9250,9250,0
|
|
20240215,200000,52407150,9250,9250,9250,9250,0
|
|
20240215,195900,52407150,9250,9250,9250,9250,0
|
|
20240215,195800,52407150,9250,9250,9250,9250,0
|
|
20240215,195700,52407150,9250,9250,9250,9250,0
|
|
20240215,195600,52407150,9250,9250,9250,9250,0
|
|
20240215,195500,52407150,9250,9250,9250,9250,0
|
|
20240215,195400,52407150,9250,9250,9250,9250,0
|
|
20240215,195300,52407150,9250,9250,9250,9250,0
|
|
20240215,195200,52407150,9250,9250,9250,9250,0
|
|
20240215,195100,52407150,9250,9250,9250,9250,0
|
|
20240215,195000,52407150,9250,9250,9250,9250,0
|
|
20240215,194900,52407150,9250,9250,9250,9250,0
|
|
20240215,194800,52407150,9250,9250,9250,9250,0
|
|
20240215,194700,52407150,9250,9250,9250,9250,0
|
|
20240215,194600,52407150,9250,9250,9250,9250,0
|
|
20240215,194500,52407150,9250,9250,9250,9250,0
|
|
20240215,194400,52407150,9250,9250,9250,9250,0
|
|
20240215,194300,52407150,9250,9250,9250,9250,0
|
|
20240215,194200,52407150,9250,9250,9250,9250,0
|
|
20240215,194100,52407150,9250,9250,9250,9250,0
|
|
20240215,194000,52407150,9250,9250,9250,9250,83
|
|
20240215,193900,52407150,9250,9250,9250,9250,0
|
|
20240215,193800,52407150,9250,9250,9250,9250,0
|
|
20240215,193700,52407150,9250,9250,9250,9250,0
|
|
20240215,193600,52407150,9250,9250,9250,9250,0
|
|
20240215,193500,52407150,9250,9250,9250,9250,0
|
|
20240215,193400,52407150,9250,9250,9250,9250,0
|
|
20240215,193300,52407150,9250,9250,9250,9250,0
|
|
20240215,193200,52407150,9250,9250,9250,9250,0
|
|
20240215,193100,52407150,9250,9250,9250,9250,0
|
|
20240215,193000,52407150,9250,9250,9250,9250,0
|
|
20240215,192900,52407150,9250,9250,9250,9250,0
|
|
20240215,192800,52407150,9250,9250,9250,9250,0
|
|
20240215,192700,52407150,9250,9250,9250,9250,0
|
|
20240215,192600,52407150,9250,9250,9250,9250,0
|
|
20240215,192500,52407150,9250,9250,9250,9250,0
|
|
20240215,192400,52407150,9250,9250,9250,9250,0
|
|
20240215,192300,52407150,9250,9250,9250,9250,0
|
|
20240215,192200,52407150,9250,9250,9250,9250,0
|
|
20240215,192100,52407150,9250,9250,9250,9250,0
|
|
20240215,192000,52407150,9250,9250,9250,9250,0
|
|
20240215,191900,52407150,9250,9250,9250,9250,0
|
|
20240215,191800,52407150,9250,9250,9250,9250,0
|
|
20240215,191700,52407150,9250,9250,9250,9250,0
|
|
20240215,191600,52407150,9250,9250,9250,9250,0
|
|
20240215,191500,52407150,9250,9250,9250,9250,0
|
|
20240215,191400,52407150,9250,9250,9250,9250,0
|
|
20240215,191300,52407150,9250,9250,9250,9250,0
|
|
20240215,191200,52407150,9250,9250,9250,9250,0
|
|
20240215,191100,52407150,9250,9250,9250,9250,0
|
|
20240215,191000,52407150,9250,9250,9250,9250,83
|
|
20240215,190900,52407150,9250,9250,9250,9250,0
|
|
20240215,190800,52407150,9250,9250,9250,9250,0
|
|
20240215,190700,52407150,9250,9250,9250,9250,0
|
|
20240215,190600,52407150,9250,9250,9250,9250,0
|
|
20240215,190500,52407150,9250,9250,9250,9250,0
|
|
20240215,190400,52407150,9250,9250,9250,9250,0
|
|
20240215,190300,52407150,9250,9250,9250,9250,0
|
|
20240215,190200,52407150,9250,9250,9250,9250,0
|
|
20240215,190100,52407150,9250,9250,9250,9250,0
|
|
20240215,190000,52407150,9250,9250,9250,9250,0
|
|
20240215,185900,52407150,9250,9250,9250,9250,0
|
|
20240215,185800,52407150,9250,9250,9250,9250,0
|
|
20240215,185700,52407150,9250,9250,9250,9250,0
|
|
20240215,185600,52407150,9250,9250,9250,9250,0
|
|
20240215,185500,52407150,9250,9250,9250,9250,0
|
|
20240215,185400,52407150,9250,9250,9250,9250,0
|
|
20240215,185300,52407150,9250,9250,9250,9250,0
|
|
20240215,185200,52407150,9250,9250,9250,9250,0
|
|
20240215,185100,52407150,9250,9250,9250,9250,0
|
|
20240215,185000,52407150,9250,9250,9250,9250,0
|
|
20240215,184900,52407150,9250,9250,9250,9250,0
|
|
20240215,184800,52407150,9250,9250,9250,9250,0
|
|
20240215,184700,52407150,9250,9250,9250,9250,0
|
|
20240215,184600,52407150,9250,9250,9250,9250,0
|
|
20240215,184500,52407150,9250,9250,9250,9250,0
|
|
20240215,184400,52407150,9250,9250,9250,9250,0
|
|
20240215,184300,52407150,9250,9250,9250,9250,0
|
|
20240215,184200,52407150,9250,9250,9250,9250,0
|
|
20240215,184100,52407150,9250,9250,9250,9250,0
|
|
20240215,184000,52407150,9250,9250,9250,9250,83
|
|
20240215,183900,52407150,9250,9250,9250,9250,0
|
|
20240215,183800,52407150,9250,9250,9250,9250,0
|
|
20240215,183700,52407150,9250,9250,9250,9250,0
|
|
20240215,183600,52407150,9250,9250,9250,9250,0
|
|
20240215,183500,52407150,9250,9250,9250,9250,0
|
|
20240215,183400,52407150,9250,9250,9250,9250,0
|
|
20240215,183300,52407150,9250,9250,9250,9250,0
|
|
20240215,183200,52407150,9250,9250,9250,9250,0
|
|
20240215,183100,52407150,9250,9250,9250,9250,0
|
|
20240215,183000,52407150,9250,9250,9250,9250,0
|
|
20240215,182900,52407150,9250,9250,9250,9250,0
|
|
20240215,182800,52407150,9250,9250,9250,9250,0
|
|
20240215,182700,52407150,9250,9250,9250,9250,0
|
|
20240215,182600,52407150,9250,9250,9250,9250,0
|
|
20240215,182500,52407150,9250,9250,9250,9250,0
|
|
20240215,182400,52407150,9250,9250,9250,9250,0
|
|
20240215,182300,52407150,9250,9250,9250,9250,0
|
|
20240215,182200,52407150,9250,9250,9250,9250,0
|
|
20240215,182100,52407150,9250,9250,9250,9250,0
|
|
20240215,182000,52407150,9250,9250,9250,9250,0
|
|
20240215,181900,52407150,9250,9250,9250,9250,0
|
|
20240215,181800,52407150,9250,9250,9250,9250,0
|
|
20240215,181700,52407150,9250,9250,9250,9250,0
|
|
20240215,181600,52407150,9250,9250,9250,9250,0
|
|
20240215,181500,52407150,9250,9250,9250,9250,0
|
|
20240215,181400,52407150,9250,9250,9250,9250,0
|
|
20240215,181300,52407150,9250,9250,9250,9250,0
|
|
20240215,181200,52407150,9250,9250,9250,9250,0
|
|
20240215,181100,52407150,9250,9250,9250,9250,0
|
|
20240215,181000,52407150,9250,9250,9250,9250,83
|
|
20240215,180900,52407150,9250,9250,9250,9250,0
|
|
20240215,180800,52407150,9250,9250,9250,9250,0
|
|
20240215,180700,52407150,9250,9250,9250,9250,0
|
|
20240215,180600,52407150,9250,9250,9250,9250,0
|
|
20240215,180500,52407150,9250,9250,9250,9250,0
|
|
20240215,180400,52407150,9250,9250,9250,9250,0
|
|
20240215,180300,52407150,9250,9250,9250,9250,0
|
|
20240215,180200,52407150,9250,9250,9250,9250,0
|
|
20240215,180100,52407150,9250,9250,9250,9250,0
|
|
20240215,180000,52407150,9250,9250,9250,9250,0
|
|
20240215,175900,52407150,9250,9250,9250,9250,0
|
|
20240215,175800,52407150,9250,9250,9250,9250,0
|
|
20240215,175700,52407150,9250,9250,9250,9250,0
|
|
20240215,175600,52407150,9250,9250,9250,9250,0
|
|
20240215,175500,52407150,9250,9250,9250,9250,0
|
|
20240215,175400,52407150,9250,9250,9250,9250,0
|
|
20240215,175300,52407150,9250,9250,9250,9250,0
|
|
20240215,175200,52407150,9250,9250,9250,9250,0
|
|
20240215,175100,52407150,9250,9250,9250,9250,0
|
|
20240215,175000,52407150,9250,9250,9250,9250,0
|
|
20240215,174900,52407150,9250,9250,9250,9250,0
|
|
20240215,174800,52407150,9250,9250,9250,9250,0
|
|
20240215,174700,52407150,9250,9250,9250,9250,0
|
|
20240215,174600,52407150,9250,9250,9250,9250,0
|
|
20240215,174500,52407150,9250,9250,9250,9250,0
|
|
20240215,174400,52407150,9250,9250,9250,9250,0
|
|
20240215,174300,52407150,9250,9250,9250,9250,0
|
|
20240215,174200,52407150,9250,9250,9250,9250,0
|
|
20240215,174100,52407150,9250,9250,9250,9250,0
|
|
20240215,174000,52407150,9250,9250,9250,9250,83
|
|
20240215,173900,52407150,9250,9250,9250,9250,0
|
|
20240215,173800,52407150,9250,9250,9250,9250,0
|
|
20240215,173700,52407150,9250,9250,9250,9250,0
|
|
20240215,173600,52407150,9250,9250,9250,9250,0
|
|
20240215,173500,52407150,9250,9250,9250,9250,0
|
|
20240215,173400,52407150,9250,9250,9250,9250,0
|
|
20240215,173300,52407150,9250,9250,9250,9250,0
|
|
20240215,173200,52407150,9250,9250,9250,9250,0
|
|
20240215,173100,52407150,9250,9250,9250,9250,0
|
|
20240215,173000,52407150,9250,9250,9250,9250,0
|
|
20240215,172900,52407150,9250,9250,9250,9250,0
|
|
20240215,172800,52407150,9250,9250,9250,9250,0
|
|
20240215,172700,52407150,9250,9250,9250,9250,0
|
|
20240215,172600,52407150,9250,9250,9250,9250,0
|
|
20240215,172500,52407150,9250,9250,9250,9250,0
|
|
20240215,172400,52407150,9250,9250,9250,9250,0
|
|
20240215,172300,52407150,9250,9250,9250,9250,0
|
|
20240215,172200,52407150,9250,9250,9250,9250,0
|
|
20240215,172100,52407150,9250,9250,9250,9250,0
|
|
20240215,172000,52407150,9250,9250,9250,9250,0
|
|
20240215,171900,52407150,9250,9250,9250,9250,0
|
|
20240215,171800,52407150,9250,9250,9250,9250,0
|
|
20240215,171700,52407150,9250,9250,9250,9250,0
|
|
20240215,171600,52407150,9250,9250,9250,9250,0
|
|
20240215,171500,52407150,9250,9250,9250,9250,0
|
|
20240215,171400,52407150,9250,9250,9250,9250,0
|
|
20240215,171300,52407150,9250,9250,9250,9250,0
|
|
20240215,171200,52407150,9250,9250,9250,9250,0
|
|
20240215,171100,52407150,9250,9250,9250,9250,0
|
|
20240215,171000,52407150,9250,9250,9250,9250,83
|
|
20240215,170900,52407150,9250,9250,9250,9250,0
|
|
20240215,170800,52407150,9250,9250,9250,9250,0
|
|
20240215,170700,52407150,9250,9250,9250,9250,0
|
|
20240215,170600,52407150,9250,9250,9250,9250,0
|
|
20240215,170500,52407150,9250,9250,9250,9250,0
|
|
20240215,170400,52407150,9250,9250,9250,9250,0
|
|
20240215,170300,52407150,9250,9250,9250,9250,0
|
|
20240215,170200,52407150,9250,9250,9250,9250,0
|
|
20240215,170100,52407150,9250,9250,9250,9250,0
|
|
20240215,170000,52407150,9250,9250,9250,9250,0
|
|
20240215,165900,52407150,9250,9250,9250,9250,0
|
|
20240215,165800,52407150,9250,9250,9250,9250,0
|
|
20240215,165700,52407150,9250,9250,9250,9250,0
|
|
20240215,165600,52407150,9250,9250,9250,9250,0
|
|
20240215,165500,52407150,9250,9250,9250,9250,0
|
|
20240215,165400,52407150,9250,9250,9250,9250,0
|
|
20240215,165300,52407150,9250,9250,9250,9250,0
|
|
20240215,165200,52407150,9250,9250,9250,9250,0
|
|
20240215,165100,52407150,9250,9250,9250,9250,0
|
|
20240215,165000,52407150,9250,9250,9250,9250,0
|
|
20240215,164900,52407150,9250,9250,9250,9250,0
|
|
20240215,164800,52407150,9250,9250,9250,9250,0
|
|
20240215,164700,52407150,9250,9250,9250,9250,0
|
|
20240215,164600,52407150,9250,9250,9250,9250,0
|
|
20240215,164500,52407150,9250,9250,9250,9250,0
|
|
20240215,164400,52407150,9250,9250,9250,9250,0
|
|
20240215,164300,52407150,9250,9250,9250,9250,0
|
|
20240215,164200,52407150,9250,9250,9250,9250,0
|
|
20240215,164100,52407150,9250,9250,9250,9250,0
|
|
20240215,164000,52407150,9250,9250,9250,9250,83
|
|
20240215,163900,52407150,9250,9250,9250,9250,0
|
|
20240215,163800,52407150,9250,9250,9250,9250,0
|
|
20240215,163700,52407150,9250,9250,9250,9250,0
|
|
20240215,163600,52407150,9250,9250,9250,9250,0
|
|
20240215,163500,52407150,9250,9250,9250,9250,0
|
|
20240215,163400,52407150,9250,9250,9250,9250,0
|
|
20240215,163300,52407150,9250,9250,9250,9250,0
|
|
20240215,163200,52407150,9250,9250,9250,9250,0
|
|
20240215,163100,52407150,9250,9250,9250,9250,0
|
|
20240215,163000,52407150,9250,9250,9250,9250,0
|
|
20240215,162900,52407150,9250,9250,9250,9250,0
|
|
20240215,162800,52407150,9250,9250,9250,9250,0
|
|
20240215,162700,52407150,9250,9250,9250,9250,0
|
|
20240215,162600,52407150,9250,9250,9250,9250,0
|
|
20240215,162500,52407150,9250,9250,9250,9250,0
|
|
20240215,162400,52407150,9250,9250,9250,9250,0
|
|
20240215,162300,52407150,9250,9250,9250,9250,0
|
|
20240215,162200,52407150,9250,9250,9250,9250,0
|
|
20240215,162100,52407150,9250,9250,9250,9250,0
|
|
20240215,162000,52407150,9250,9250,9250,9250,0
|
|
20240215,161900,52407150,9250,9250,9250,9250,0
|
|
20240215,161800,52407150,9250,9250,9250,9250,0
|
|
20240215,161700,52407150,9250,9250,9250,9250,0
|
|
20240215,161600,52407150,9250,9250,9250,9250,0
|
|
20240215,161500,52407150,9250,9250,9250,9250,0
|
|
20240215,161400,52407150,9250,9250,9250,9250,0
|
|
20240215,161300,52407150,9250,9250,9250,9250,0
|
|
20240215,161200,52407150,9250,9250,9250,9250,0
|
|
20240215,161100,52407150,9250,9250,9250,9250,0
|
|
20240215,161000,52407150,9250,9250,9250,9250,83
|
|
20240215,160900,52407150,9250,9250,9250,9250,0
|
|
20240215,160800,52407150,9250,9250,9250,9250,0
|
|
20240215,160700,52407150,9250,9250,9250,9250,0
|
|
20240215,160600,52407150,9250,9250,9250,9250,0
|
|
20240215,160500,52407150,9250,9250,9250,9250,0
|
|
20240215,160400,52407150,9250,9250,9250,9250,0
|
|
20240215,160300,52407150,9250,9250,9250,9250,0
|
|
20240215,160200,52407150,9250,9250,9250,9250,0
|
|
20240215,160100,52407150,9250,9250,9250,9250,0
|
|
20240215,160000,52407150,9250,9250,9250,9250,0
|
|
20240215,155900,52407150,9250,9250,9250,9250,0
|
|
20240215,155800,52407150,9250,9250,9250,9250,0
|
|
20240215,155700,52407150,9250,9250,9250,9250,0
|
|
20240215,155600,52407150,9250,9250,9250,9250,0
|
|
20240215,155500,52407150,9250,9250,9250,9250,0
|
|
20240215,155400,52407150,9250,9250,9250,9250,0
|
|
20240215,155300,52407150,9250,9250,9250,9250,0
|
|
20240215,155200,52407150,9250,9250,9250,9250,0
|
|
20240215,155100,52407150,9250,9250,9250,9250,0
|
|
20240215,155000,52407150,9250,9250,9250,9250,0
|
|
20240215,154900,52407150,9250,9250,9250,9250,0
|
|
20240215,154800,52407150,9250,9250,9250,9250,0
|
|
20240215,154700,52407150,9250,9250,9250,9250,0
|
|
20240215,154600,52407150,9250,9250,9250,9250,0
|
|
20240215,154500,52407150,9250,9250,9250,9250,0
|
|
20240215,154400,52407150,9250,9250,9250,9250,0
|
|
20240215,154300,52407150,9250,9250,9250,9250,0
|
|
20240215,154200,52407150,9250,9250,9250,9250,0
|
|
20240215,154100,52407150,9250,9250,9250,9250,0
|
|
20240215,154000,52407150,9250,9250,9250,9250,83
|
|
20240215,153900,52407150,9250,9250,9250,9250,0
|
|
20240215,153800,52407150,9250,9250,9250,9250,0
|
|
20240215,153700,52407150,9250,9250,9250,9250,0
|
|
20240215,153600,52407150,9250,9250,9250,9250,0
|
|
20240215,153500,52407150,9250,9250,9250,9250,0
|
|
20240215,153400,52407150,9250,9250,9250,9250,0
|
|
20240215,153300,52407150,9250,9250,9250,9250,0
|
|
20240215,153200,52407150,9250,9250,9250,9250,0
|
|
20240215,153100,52407150,9250,9250,9250,9250,0
|
|
20240215,153000,52407150,9250,9250,9250,9250,83
|
|
20240215,152900,51639400,9250,9250,9250,9250,0
|
|
20240215,152800,51639400,9250,9250,9250,9250,0
|
|
20240215,152700,51639400,9250,9250,9250,9250,0
|
|
20240215,152600,51639400,9250,9250,9250,9250,0
|
|
20240215,152500,51639400,9250,9250,9250,9250,0
|
|
20240215,152400,51639400,9250,9250,9250,9250,0
|
|
20240215,152300,51639400,9250,9250,9250,9250,0
|
|
20240215,152200,51639400,9250,9250,9250,9250,0
|
|
20240215,152100,51639400,9250,9250,9250,9250,0
|
|
20240215,152000,51639400,9250,9250,9250,9250,0
|
|
20240215,151900,51639400,9250,9250,9250,9250,1
|
|
20240215,151800,51630150,9250,9250,9250,9250,0
|
|
20240215,151700,51630150,9250,9250,9250,9250,2
|
|
20240215,151600,51611650,9250,9250,9250,9250,0
|
|
20240215,151500,51611650,9250,9250,9250,9250,0
|
|
20240215,151400,51611650,9250,9250,9250,9250,31
|
|
20240215,151300,51324900,9240,9240,9240,9240,5
|
|
20240215,151200,51278700,9240,9240,9240,9240,0
|
|
20240215,151100,51278700,9240,9240,9240,9240,0
|
|
20240215,151000,51278700,9240,9240,9240,9240,0
|
|
20240215,150900,51278700,9240,9240,9240,9240,0
|
|
20240215,150800,51278700,9240,9240,9240,9240,0
|
|
20240215,150700,51278700,9240,9240,9240,9240,0
|
|
20240215,150600,51278700,9240,9240,9240,9240,1
|
|
20240215,150500,51269460,9250,9250,9250,9250,0
|
|
20240215,150400,51269460,9250,9250,9250,9250,0
|
|
20240215,150300,51269460,9250,9250,9250,9250,0
|
|
20240215,150200,51269460,9250,9250,9250,9250,10
|
|
20240215,150100,51176960,9250,9250,9250,9250,0
|
|
20240215,150000,51176960,9250,9250,9250,9250,1
|
|
20240215,145900,51167710,9250,9250,9250,9250,6
|
|
20240215,145800,51112210,9250,9250,9250,9250,0
|
|
20240215,145700,51112210,9250,9250,9250,9250,30
|
|
20240215,145600,50834710,9250,9250,9250,9250,0
|
|
20240215,145500,50834710,9250,9250,9250,9250,0
|
|
20240215,145400,50834710,9250,9250,9250,9250,0
|
|
20240215,145300,50834710,9250,9250,9250,9250,2
|
|
20240215,145200,50816210,9250,9240,9250,9240,38
|
|
20240215,145100,50464720,9240,9240,9240,9240,1
|
|
20240215,145000,50455480,9240,9250,9250,9240,111
|
|
20240215,144900,49428740,9260,9260,9260,9260,1
|
|
20240215,144800,49419480,9260,9260,9260,9260,1
|
|
20240215,144700,49410220,9260,9260,9260,9260,0
|
|
20240215,144600,49410220,9260,9260,9260,9260,0
|
|
20240215,144500,49410220,9260,9260,9260,9260,1
|
|
20240215,144400,49400960,9260,9260,9260,9260,0
|
|
20240215,144300,49400960,9260,9260,9260,9260,0
|
|
20240215,144200,49400960,9260,9260,9260,9260,1
|
|
20240215,144100,49391700,9260,9260,9260,9260,1
|
|
20240215,144000,49382440,9250,9250,9250,9250,0
|
|
20240215,143900,49382440,9250,9250,9250,9250,195
|
|
20240215,143800,47578690,9250,9250,9250,9250,5
|
|
20240215,143700,47532440,9240,9240,9240,9240,0
|
|
20240215,143600,47532440,9240,9240,9240,9240,0
|
|
20240215,143500,47532440,9240,9240,9240,9240,0
|
|
20240215,143400,47532440,9240,9240,9240,9240,0
|
|
20240215,143300,47532440,9240,9240,9240,9240,0
|
|
20240215,143200,47532440,9240,9240,9240,9240,0
|
|
20240215,143100,47532440,9240,9240,9240,9240,0
|
|
20240215,143000,47532440,9240,9240,9240,9240,0
|
|
20240215,142900,47532440,9240,9250,9250,9240,6
|
|
20240215,142800,47476950,9240,9240,9240,9240,0
|
|
20240215,142700,47476950,9240,9240,9240,9240,0
|
|
20240215,142600,47476950,9240,9240,9240,9240,1
|
|
20240215,142500,47467710,9240,9240,9240,9240,0
|
|
20240215,142400,47467710,9240,9240,9240,9240,0
|
|
20240215,142300,47467710,9240,9240,9240,9240,1
|
|
20240215,142200,47458470,9240,9240,9240,9240,0
|
|
20240215,142100,47458470,9240,9240,9240,9240,0
|
|
20240215,142000,47458470,9240,9240,9240,9240,6
|
|
20240215,141900,47403030,9250,9250,9250,9250,0
|
|
20240215,141800,47403030,9250,9250,9250,9250,0
|
|
20240215,141700,47403030,9250,9250,9250,9250,0
|
|
20240215,141600,47403030,9250,9250,9250,9250,0
|
|
20240215,141500,47403030,9250,9250,9250,9250,0
|
|
20240215,141400,47403030,9250,9250,9250,9250,12
|
|
20240215,141300,47292030,9240,9240,9240,9240,0
|
|
20240215,141200,47292030,9240,9240,9240,9240,0
|
|
20240215,141100,47292030,9240,9240,9240,9240,0
|
|
20240215,141000,47292030,9240,9240,9240,9240,1
|
|
20240215,140900,47282790,9240,9240,9240,9240,1
|
|
20240215,140800,47273550,9240,9240,9240,9240,1
|
|
20240215,140700,47264310,9230,9230,9230,9230,14
|
|
20240215,140600,47135090,9230,9230,9230,9230,0
|
|
20240215,140500,47135090,9230,9230,9230,9230,0
|
|
20240215,140400,47135090,9230,9260,9260,9230,2021
|
|
20240215,140300,28462580,9270,9270,9270,9270,0
|
|
20240215,140200,28462580,9270,9270,9270,9270,0
|
|
20240215,140100,28462580,9270,9270,9270,9270,0
|
|
20240215,140000,28462580,9270,9270,9270,9270,0
|
|
20240215,135900,28462580,9270,9270,9270,9270,0
|
|
20240215,135800,28462580,9270,9270,9270,9270,0
|
|
20240215,135700,28462580,9270,9270,9270,9270,0
|
|
20240215,135600,28462580,9270,9270,9270,9270,6
|
|
20240215,135500,28406960,9270,9270,9270,9270,4
|
|
20240215,135400,28369880,9260,9260,9260,9260,0
|
|
20240215,135300,28369880,9260,9260,9260,9260,0
|
|
20240215,135200,28369880,9260,9260,9260,9260,0
|
|
20240215,135100,28369880,9260,9260,9260,9260,0
|
|
20240215,135000,28369880,9260,9260,9260,9260,10
|
|
20240215,134900,28277280,9260,9260,9260,9260,0
|
|
20240215,134800,28277280,9260,9260,9260,9260,0
|
|
20240215,134700,28277280,9260,9260,9260,9260,0
|
|
20240215,134600,28277280,9260,9260,9260,9260,0
|
|
20240215,134500,28277280,9260,9260,9260,9260,1
|
|
20240215,134400,28268020,9260,9260,9260,9260,0
|
|
20240215,134300,28268020,9260,9260,9260,9260,0
|
|
20240215,134200,28268020,9260,9260,9260,9260,5
|
|
20240215,134100,28221720,9270,9270,9270,9270,0
|
|
20240215,134000,28221720,9270,9270,9270,9270,0
|
|
20240215,133900,28221720,9270,9270,9270,9270,0
|
|
20240215,133800,28221720,9270,9270,9270,9270,0
|
|
20240215,133700,28221720,9270,9270,9270,9270,0
|
|
20240215,133600,28221720,9270,9270,9270,9270,1
|
|
20240215,133500,28212450,9270,9270,9270,9270,0
|
|
20240215,133400,28212450,9270,9270,9270,9270,0
|
|
20240215,133300,28212450,9270,9270,9270,9270,0
|
|
20240215,133200,28212450,9270,9270,9270,9270,0
|
|
20240215,133100,28212450,9270,9270,9270,9270,0
|
|
20240215,133000,28212450,9270,9270,9270,9270,0
|
|
20240215,132900,28212450,9270,9270,9270,9270,0
|
|
20240215,132800,28212450,9270,9270,9270,9270,0
|
|
20240215,132700,28212450,9270,9270,9270,9270,0
|
|
20240215,132600,28212450,9270,9270,9270,9270,0
|
|
20240215,132500,28212450,9270,9270,9270,9270,1
|
|
20240215,132400,28203180,9270,9270,9270,9270,0
|
|
20240215,132300,28203180,9270,9270,9270,9270,0
|
|
20240215,132200,28203180,9270,9270,9270,9270,0
|
|
20240215,132100,28203180,9270,9270,9270,9270,0
|
|
20240215,132000,28203180,9270,9270,9270,9270,14
|
|
20240215,131900,28073400,9270,9270,9270,9270,0
|
|
20240215,131800,28073400,9270,9270,9270,9270,0
|
|
20240215,131700,28073400,9270,9270,9270,9270,0
|
|
20240215,131600,28073400,9270,9270,9270,9270,0
|
|
20240215,131500,28073400,9270,9270,9270,9270,0
|
|
20240215,131400,28073400,9270,9270,9270,9270,0
|
|
20240215,131300,28073400,9270,9270,9270,9270,0
|
|
20240215,131200,28073400,9270,9270,9270,9270,0
|
|
20240215,131100,28073400,9270,9270,9270,9270,0
|
|
20240215,131000,28073400,9270,9270,9270,9270,0
|
|
20240215,130900,28073400,9270,9270,9270,9270,0
|
|
20240215,130800,28073400,9270,9270,9270,9270,0
|
|
20240215,130700,28073400,9270,9270,9270,9270,0
|
|
20240215,130600,28073400,9270,9270,9270,9270,5
|
|
20240215,130500,28027050,9270,9270,9270,9270,2
|
|
20240215,130400,28008510,9270,9270,9270,9270,0
|
|
20240215,130300,28008510,9270,9270,9270,9270,0
|
|
20240215,130200,28008510,9270,9270,9270,9270,26
|
|
20240215,130100,27767490,9270,9270,9270,9270,5
|
|
20240215,130000,27721140,9260,9270,9270,9260,15
|
|
20240215,125900,27582140,9270,9270,9270,9270,1
|
|
20240215,125800,27572870,9260,9260,9260,9260,0
|
|
20240215,125700,27572870,9260,9260,9260,9260,1
|
|
20240215,125600,27563610,9260,9260,9260,9260,2
|
|
20240215,125500,27545090,9270,9270,9270,9270,1
|
|
20240215,125400,27535820,9270,9270,9270,9270,2
|
|
20240215,125300,27517280,9270,9270,9270,9270,0
|
|
20240215,125200,27517280,9270,9260,9270,9260,7
|
|
20240215,125100,27452410,9260,9260,9260,9260,5
|
|
20240215,125000,27406110,9260,9260,9260,9260,0
|
|
20240215,124900,27406110,9260,9260,9260,9260,1
|
|
20240215,124800,27396850,9250,9260,9260,9250,48
|
|
20240215,124700,26952430,9270,9270,9270,9270,0
|
|
20240215,124600,26952430,9270,9270,9270,9270,0
|
|
20240215,124500,26952430,9270,9270,9270,9270,0
|
|
20240215,124400,26952430,9270,9270,9270,9270,10
|
|
20240215,124300,26859730,9260,9260,9260,9260,0
|
|
20240215,124200,26859730,9260,9260,9260,9260,39
|
|
20240215,124100,26498590,9260,9260,9260,9260,0
|
|
20240215,124000,26498590,9260,9260,9260,9260,0
|
|
20240215,123900,26498590,9260,9260,9260,9260,0
|
|
20240215,123800,26498590,9260,9260,9260,9260,0
|
|
20240215,123700,26498590,9260,9260,9260,9260,0
|
|
20240215,123600,26498590,9260,9260,9260,9260,0
|
|
20240215,123500,26498590,9260,9260,9260,9260,0
|
|
20240215,123400,26498590,9260,9260,9260,9260,0
|
|
20240215,123300,26498590,9260,9260,9260,9260,0
|
|
20240215,123200,26498590,9260,9260,9260,9260,0
|
|
20240215,123100,26498590,9260,9260,9260,9260,0
|
|
20240215,123000,26498590,9260,9260,9260,9260,0
|
|
20240215,122900,26498590,9260,9260,9260,9260,0
|
|
20240215,122800,26498590,9260,9260,9260,9260,0
|
|
20240215,122700,26498590,9260,9260,9260,9260,0
|
|
20240215,122600,26498590,9260,9260,9260,9260,0
|
|
20240215,122500,26498590,9260,9260,9260,9260,0
|
|
20240215,122400,26498590,9260,9260,9260,9260,0
|
|
20240215,122300,26498590,9260,9260,9260,9260,0
|
|
20240215,122200,26498590,9260,9260,9260,9260,0
|
|
20240215,122100,26498590,9260,9260,9260,9260,0
|
|
20240215,122000,26498590,9260,9260,9260,9260,1
|
|
20240215,121900,26489330,9260,9260,9260,9260,0
|
|
20240215,121800,26489330,9260,9260,9260,9260,0
|
|
20240215,121700,26489330,9260,9260,9260,9260,0
|
|
20240215,121600,26489330,9260,9260,9260,9260,0
|
|
20240215,121500,26489330,9260,9260,9260,9260,1
|
|
20240215,121400,26480070,9260,9260,9260,9260,40
|
|
20240215,121300,26109670,9270,9270,9270,9270,0
|
|
20240215,121200,26109670,9270,9270,9270,9270,0
|
|
20240215,121100,26109670,9270,9270,9270,9270,0
|
|
20240215,121000,26109670,9270,9270,9270,9270,10
|
|
20240215,120900,26016970,9270,9270,9270,9270,0
|
|
20240215,120800,26016970,9270,9270,9270,9270,0
|
|
20240215,120700,26016970,9270,9270,9270,9270,0
|
|
20240215,120600,26016970,9270,9270,9270,9270,0
|
|
20240215,120500,26016970,9270,9270,9270,9270,0
|
|
20240215,120400,26016970,9270,9270,9270,9270,0
|
|
20240215,120300,26016970,9270,9270,9270,9270,0
|
|
20240215,120200,26016970,9270,9270,9270,9270,1
|
|
20240215,120100,26007700,9270,9270,9270,9270,5
|
|
20240215,120000,25961350,9270,9270,9270,9270,0
|
|
20240215,115900,25961350,9270,9270,9270,9270,0
|
|
20240215,115800,25961350,9270,9270,9270,9270,1
|
|
20240215,115700,25952080,9260,9260,9260,9260,0
|
|
20240215,115600,25952080,9260,9260,9260,9260,0
|
|
20240215,115500,25952080,9260,9260,9260,9260,0
|
|
20240215,115400,25952080,9260,9260,9260,9260,0
|
|
20240215,115300,25952080,9260,9260,9260,9260,0
|
|
20240215,115200,25952080,9260,9260,9260,9260,0
|
|
20240215,115100,25952080,9260,9260,9260,9260,444
|
|
20240215,115000,21840640,9270,9270,9270,9270,0
|
|
20240215,114900,21840640,9270,9270,9270,9270,104
|
|
20240215,114800,20876560,9270,9270,9270,9270,411
|
|
20240215,114700,17066590,9260,9260,9260,9260,0
|
|
20240215,114600,17066590,9260,9260,9260,9260,0
|
|
20240215,114500,17066590,9260,9260,9260,9260,0
|
|
20240215,114400,17066590,9260,9260,9260,9260,0
|
|
20240215,114300,17066590,9260,9260,9260,9260,0
|
|
20240215,114200,17066590,9260,9260,9260,9260,0
|
|
20240215,114100,17066590,9260,9260,9260,9260,0
|
|
20240215,114000,17066590,9260,9260,9260,9260,0
|
|
20240215,113900,17066590,9260,9260,9260,9260,0
|
|
20240215,113800,17066590,9260,9260,9260,9260,0
|
|
20240215,113700,17066590,9260,9260,9260,9260,0
|
|
20240215,113600,17066590,9260,9260,9260,9260,51
|
|
20240215,113500,16594330,9270,9270,9270,9270,0
|
|
20240215,113400,16594330,9270,9270,9270,9270,1
|
|
20240215,113300,16585060,9270,9270,9270,9270,0
|
|
20240215,113200,16585060,9270,9270,9270,9270,0
|
|
20240215,113100,16585060,9270,9270,9270,9270,1
|
|
20240215,113000,16575790,9270,9270,9270,9270,0
|
|
20240215,112900,16575790,9270,9270,9270,9270,0
|
|
20240215,112800,16575790,9270,9270,9270,9270,22
|
|
20240215,112700,16371850,9270,9270,9270,9270,75
|
|
20240215,112600,15676600,9270,9270,9270,9270,0
|
|
20240215,112500,15676600,9270,9270,9270,9270,0
|
|
20240215,112400,15676600,9270,9270,9270,9270,0
|
|
20240215,112300,15676600,9270,9270,9270,9270,0
|
|
20240215,112200,15676600,9270,9270,9270,9270,0
|
|
20240215,112100,15676600,9270,9270,9270,9270,0
|
|
20240215,112000,15676600,9270,9270,9270,9270,0
|
|
20240215,111900,15676600,9270,9270,9270,9270,0
|
|
20240215,111800,15676600,9270,9270,9270,9270,0
|
|
20240215,111700,15676600,9270,9270,9270,9270,0
|
|
20240215,111600,15676600,9270,9270,9270,9270,0
|
|
20240215,111500,15676600,9270,9270,9270,9270,2
|
|
20240215,111400,15658060,9270,9270,9270,9270,0
|
|
20240215,111300,15658060,9270,9270,9270,9270,0
|
|
20240215,111200,15658060,9270,9270,9270,9270,5
|
|
20240215,111100,15611710,9280,9280,9280,9280,0
|
|
20240215,111000,15611710,9280,9280,9280,9280,0
|
|
20240215,110900,15611710,9280,9270,9280,9270,2
|
|
20240215,110800,15593160,9270,9270,9270,9270,0
|
|
20240215,110700,15593160,9270,9270,9270,9270,0
|
|
20240215,110600,15593160,9270,9270,9270,9270,147
|
|
20240215,110500,14230470,9270,9270,9270,9270,0
|
|
20240215,110400,14230470,9270,9270,9270,9270,0
|
|
20240215,110300,14230470,9270,9270,9270,9270,0
|
|
20240215,110200,14230470,9270,9270,9270,9270,10
|
|
20240215,110100,14137770,9270,9270,9270,9270,0
|
|
20240215,110000,14137770,9270,9270,9270,9270,10
|
|
20240215,105900,14045070,9280,9280,9280,9280,0
|
|
20240215,105800,14045070,9280,9280,9280,9280,0
|
|
20240215,105700,14045070,9280,9280,9280,9280,0
|
|
20240215,105600,14045070,9280,9280,9280,9280,0
|
|
20240215,105500,14045070,9280,9280,9280,9280,0
|
|
20240215,105400,14045070,9280,9280,9280,9280,0
|
|
20240215,105300,14045070,9280,9280,9280,9280,0
|
|
20240215,105200,14045070,9280,9280,9280,9280,0
|
|
20240215,105100,14045070,9280,9280,9280,9280,0
|
|
20240215,105000,14045070,9280,9280,9280,9280,32
|
|
20240215,104900,13748110,9270,9270,9270,9270,0
|
|
20240215,104800,13748110,9270,9270,9270,9270,0
|
|
20240215,104700,13748110,9270,9270,9270,9270,0
|
|
20240215,104600,13748110,9270,9270,9270,9270,0
|
|
20240215,104500,13748110,9270,9270,9270,9270,0
|
|
20240215,104400,13748110,9270,9270,9270,9270,0
|
|
20240215,104300,13748110,9270,9270,9270,9270,0
|
|
20240215,104200,13748110,9270,9270,9270,9270,0
|
|
20240215,104100,13748110,9270,9270,9270,9270,0
|
|
20240215,104000,13748110,9270,9270,9270,9270,0
|
|
20240215,103900,13748110,9270,9270,9270,9270,0
|
|
20240215,103800,13748110,9270,9270,9270,9270,17
|
|
20240215,103700,13590520,9280,9280,9280,9280,667
|
|
20240215,103600,7400760,9290,9290,9290,9290,0
|
|
20240215,103500,7400760,9290,9290,9290,9290,116
|
|
20240215,103400,6323120,9300,9300,9300,9300,0
|
|
20240215,103300,6323120,9300,9300,9300,9300,100
|
|
20240215,103200,5393120,9300,9300,9300,9300,0
|
|
20240215,103100,5393120,9300,9300,9300,9300,0
|
|
20240215,103000,5393120,9300,9300,9300,9300,0
|
|
20240215,102900,5393120,9300,9300,9300,9300,0
|
|
20240215,102800,5393120,9300,9300,9300,9300,5
|
|
20240215,102700,5346620,9300,9300,9300,9300,0
|
|
20240215,102600,5346620,9300,9300,9300,9300,8
|
|
20240215,102500,5272220,9300,9300,9300,9300,12
|
|
20240215,102400,5160620,9290,9290,9290,9290,0
|
|
20240215,102300,5160620,9290,9290,9290,9290,0
|
|
20240215,102200,5160620,9290,9290,9290,9290,0
|
|
20240215,102100,5160620,9290,9290,9290,9290,0
|
|
20240215,102000,5160620,9290,9290,9290,9290,10
|
|
20240215,101900,5067720,9290,9290,9290,9290,0
|
|
20240215,101800,5067720,9290,9290,9290,9290,9
|
|
20240215,101700,4984110,9290,9290,9290,9290,68
|
|
20240215,101600,4352390,9300,9300,9300,9300,0
|
|
20240215,101500,4352390,9300,9300,9300,9300,0
|
|
20240215,101400,4352390,9300,9300,9300,9300,134
|
|
20240215,101300,3106190,9300,9300,9300,9300,1
|
|
20240215,101200,3096890,9300,9300,9300,9300,0
|
|
20240215,101100,3096890,9300,9300,9300,9300,0
|
|
20240215,101000,3096890,9300,9300,9300,9300,0
|
|
20240215,100900,3096890,9300,9300,9300,9300,0
|
|
20240215,100800,3096890,9300,9300,9300,9300,0
|
|
20240215,100700,3096890,9300,9300,9300,9300,0
|
|
20240215,100600,3096890,9300,9300,9300,9300,0
|
|
20240215,100500,3096890,9300,9300,9300,9300,0
|
|
20240215,100400,3096890,9300,9290,9300,9290,15
|
|
20240215,100300,2957530,9300,9300,9300,9300,0
|
|
20240215,100200,2957530,9300,9300,9300,9300,1
|
|
20240215,100100,2948230,9300,9300,9300,9300,0
|
|
20240215,100000,2948230,9300,9300,9300,9300,0
|
|
20240215,095900,2948230,9300,9300,9300,9300,0
|
|
20240215,095800,2948230,9300,9300,9300,9300,34
|
|
20240215,095700,2632030,9300,9300,9300,9300,0
|
|
20240215,095600,2632030,9300,9300,9300,9300,0
|
|
20240215,095500,2632030,9300,9300,9300,9300,0
|
|
20240215,095400,2632030,9300,9300,9300,9300,0
|
|
20240215,095300,2632030,9300,9300,9300,9300,0
|
|
20240215,095200,2632030,9300,9300,9300,9300,0
|
|
20240215,095100,2632030,9300,9300,9300,9300,0
|
|
20240215,095000,2632030,9300,9300,9300,9300,0
|
|
20240215,094900,2632030,9300,9300,9300,9300,0
|
|
20240215,094800,2632030,9300,9300,9300,9300,0
|
|
20240215,094700,2632030,9300,9300,9300,9300,50
|
|
20240215,094600,2167030,9300,9300,9300,9300,0
|
|
20240215,094500,2167030,9300,9300,9300,9300,0
|
|
20240215,094400,2167030,9300,9300,9300,9300,1
|
|
20240215,094300,2157730,9300,9300,9300,9300,0
|
|
20240215,094200,2157730,9300,9300,9300,9300,0
|
|
20240215,094100,2157730,9300,9300,9300,9300,0
|
|
20240215,094000,2157730,9300,9300,9300,9300,4
|
|
20240215,093900,2120530,9300,9300,9300,9300,8
|
|
20240215,093800,2046130,9300,9300,9300,9300,3
|
|
20240215,093700,2018230,9300,9300,9300,9300,0
|
|
20240215,093600,2018230,9300,9300,9300,9300,0
|
|
20240215,093500,2018230,9300,9300,9300,9300,6
|
|
20240215,093400,1962430,9300,9300,9300,9300,0
|
|
20240215,093300,1962430,9300,9300,9300,9300,0
|
|
20240215,093200,1962430,9300,9300,9300,9300,0
|
|
20240215,093100,1962430,9300,9300,9300,9300,50
|
|
20240215,093000,1497430,9300,9300,9300,9300,10
|
|
20240215,092900,1404430,9300,9300,9300,9300,0
|
|
20240215,092800,1404430,9300,9300,9300,9300,0
|
|
20240215,092700,1404430,9300,9300,9300,9300,0
|
|
20240215,092600,1404430,9300,9300,9300,9300,0
|
|
20240215,092500,1404430,9300,9300,9300,9300,0
|
|
20240215,092400,1404430,9300,9300,9300,9300,0
|
|
20240215,092300,1404430,9300,9300,9300,9300,0
|
|
20240215,092200,1404430,9300,9300,9300,9300,0
|
|
20240215,092100,1404430,9300,9300,9300,9300,0
|
|
20240215,092000,1404430,9300,9300,9300,9300,0
|
|
20240215,091900,1404430,9300,9300,9300,9300,0
|
|
20240215,091800,1404430,9300,9300,9300,9300,1
|
|
20240215,091700,1395130,9300,9300,9300,9300,100
|
|
20240215,091600,465130,9300,9300,9300,9300,0
|
|
20240215,091500,465130,9300,9300,9300,9300,5
|
|
20240215,091400,418630,9300,9300,9300,9300,0
|
|
20240215,091300,418630,9300,9300,9300,9300,31
|
|
20240215,091200,130330,9300,9300,9300,9300,0
|
|
20240215,091100,130330,9300,9300,9300,9300,0
|
|
20240215,091000,130330,9300,9300,9300,9300,0
|
|
20240215,090900,130330,9300,9300,9300,9300,0
|
|
20240215,090800,130330,9300,9300,9300,9300,1
|
|
20240215,090700,121030,9310,9310,9310,9310,0
|
|
20240215,090600,121030,9310,9310,9310,9310,0
|
|
20240215,090500,121030,9310,9310,9310,9310,1
|
|
20240215,090400,111720,9310,9310,9310,9310,3
|
|
20240215,090300,83790,9310,9310,9310,9310,0
|
|
20240215,090200,83790,9310,9310,9310,9310,0
|
|
20240215,090100,83790,9310,9310,9310,9310,0
|
|
20240215,090000,83790,9310,9310,9310,9310,9
|