625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192200,169605890,4085,4085,4085,4085,2770
|
|
20240216,192100,169605890,4085,4085,4085,4085,0
|
|
20240216,192000,169605890,4085,4085,4085,4085,0
|
|
20240216,191900,169605890,4085,4085,4085,4085,0
|
|
20240216,191800,169605890,4085,4085,4085,4085,0
|
|
20240216,191700,169605890,4085,4085,4085,4085,0
|
|
20240216,191600,169605890,4085,4085,4085,4085,0
|
|
20240216,191500,169605890,4085,4085,4085,4085,0
|
|
20240216,191400,169605890,4085,4085,4085,4085,0
|
|
20240216,191300,169605890,4085,4085,4085,4085,0
|
|
20240216,191200,169605890,4085,4085,4085,4085,0
|
|
20240216,191100,169605890,4085,4085,4085,4085,0
|
|
20240216,191000,169605890,4085,4085,4085,4085,0
|
|
20240216,190900,169605890,4085,4085,4085,4085,0
|
|
20240216,190800,169605890,4085,4085,4085,4085,0
|
|
20240216,190700,169605890,4085,4085,4085,4085,0
|
|
20240216,190600,169605890,4085,4085,4085,4085,0
|
|
20240216,190500,169605890,4085,4085,4085,4085,0
|
|
20240216,190400,169605890,4085,4085,4085,4085,0
|
|
20240216,190300,169605890,4085,4085,4085,4085,0
|
|
20240216,190200,169605890,4085,4085,4085,4085,0
|
|
20240216,190100,169605890,4085,4085,4085,4085,0
|
|
20240216,190000,169605890,4085,4085,4085,4085,0
|
|
20240216,185900,169605890,4085,4085,4085,4085,0
|
|
20240216,185800,169605890,4085,4085,4085,4085,0
|
|
20240216,185700,169605890,4085,4085,4085,4085,0
|
|
20240216,185600,169605890,4085,4085,4085,4085,0
|
|
20240216,185500,169605890,4085,4085,4085,4085,0
|
|
20240216,185400,169605890,4085,4085,4085,4085,0
|
|
20240216,185300,169605890,4085,4085,4085,4085,0
|
|
20240216,185200,169605890,4085,4085,4085,4085,2770
|
|
20240216,185100,169605890,4085,4085,4085,4085,0
|
|
20240216,185000,169605890,4085,4085,4085,4085,0
|
|
20240216,184900,169605890,4085,4085,4085,4085,0
|
|
20240216,184800,169605890,4085,4085,4085,4085,0
|
|
20240216,184700,169605890,4085,4085,4085,4085,0
|
|
20240216,184600,169605890,4085,4085,4085,4085,0
|
|
20240216,184500,169605890,4085,4085,4085,4085,0
|
|
20240216,184400,169605890,4085,4085,4085,4085,0
|
|
20240216,184300,169605890,4085,4085,4085,4085,0
|
|
20240216,184200,169605890,4085,4085,4085,4085,0
|
|
20240216,184100,169605890,4085,4085,4085,4085,0
|
|
20240216,184000,169605890,4085,4085,4085,4085,0
|
|
20240216,183900,169605890,4085,4085,4085,4085,0
|
|
20240216,183800,169605890,4085,4085,4085,4085,0
|
|
20240216,183700,169605890,4085,4085,4085,4085,0
|
|
20240216,183600,169605890,4085,4085,4085,4085,0
|
|
20240216,183500,169605890,4085,4085,4085,4085,0
|
|
20240216,183400,169605890,4085,4085,4085,4085,0
|
|
20240216,183300,169605890,4085,4085,4085,4085,0
|
|
20240216,183200,169605890,4085,4085,4085,4085,0
|
|
20240216,183100,169605890,4085,4085,4085,4085,0
|
|
20240216,183000,169605890,4085,4085,4085,4085,0
|
|
20240216,182900,169605890,4085,4085,4085,4085,0
|
|
20240216,182800,169605890,4085,4085,4085,4085,0
|
|
20240216,182700,169605890,4085,4085,4085,4085,0
|
|
20240216,182600,169605890,4085,4085,4085,4085,0
|
|
20240216,182500,169605890,4085,4085,4085,4085,0
|
|
20240216,182400,169605890,4085,4085,4085,4085,0
|
|
20240216,182300,169605890,4085,4085,4085,4085,0
|
|
20240216,182200,169605890,4085,4085,4085,4085,2770
|
|
20240216,182100,169605890,4085,4085,4085,4085,0
|
|
20240216,182000,169605890,4085,4085,4085,4085,0
|
|
20240216,181900,169605890,4085,4085,4085,4085,0
|
|
20240216,181800,169605890,4085,4085,4085,4085,0
|
|
20240216,181700,169605890,4085,4085,4085,4085,0
|
|
20240216,181600,169605890,4085,4085,4085,4085,0
|
|
20240216,181500,169605890,4085,4085,4085,4085,0
|
|
20240216,181400,169605890,4085,4085,4085,4085,0
|
|
20240216,181300,169605890,4085,4085,4085,4085,0
|
|
20240216,181200,169605890,4085,4085,4085,4085,0
|
|
20240216,181100,169605890,4085,4085,4085,4085,0
|
|
20240216,181000,169605890,4085,4085,4085,4085,0
|
|
20240216,180900,169605890,4085,4085,4085,4085,0
|
|
20240216,180800,169605890,4085,4085,4085,4085,0
|
|
20240216,180700,169605890,4085,4085,4085,4085,0
|
|
20240216,180600,169605890,4085,4085,4085,4085,0
|
|
20240216,180500,169605890,4085,4085,4085,4085,0
|
|
20240216,180400,169605890,4085,4085,4085,4085,0
|
|
20240216,180300,169605890,4085,4085,4085,4085,0
|
|
20240216,180200,169605890,4085,4085,4085,4085,0
|
|
20240216,180100,169605890,4085,4085,4085,4085,0
|
|
20240216,180000,169605890,4085,4085,4085,4085,0
|
|
20240216,175900,169605890,4085,4085,4085,4085,0
|
|
20240216,175800,169605890,4085,4085,4085,4085,0
|
|
20240216,175700,169605890,4085,4085,4085,4085,0
|
|
20240216,175600,169605890,4085,4085,4085,4085,0
|
|
20240216,175500,169605890,4085,4085,4085,4085,0
|
|
20240216,175400,169605890,4085,4085,4085,4085,0
|
|
20240216,175300,169605890,4085,4085,4085,4085,0
|
|
20240216,175200,169605890,4085,4085,4085,4085,2770
|
|
20240216,175100,169605890,4085,4085,4085,4085,0
|
|
20240216,175000,169605890,4085,4085,4085,4085,0
|
|
20240216,174900,169605890,4085,4085,4085,4085,0
|
|
20240216,174800,169605890,4085,4085,4085,4085,0
|
|
20240216,174700,169605890,4085,4085,4085,4085,0
|
|
20240216,174600,169605890,4085,4085,4085,4085,0
|
|
20240216,174500,169605890,4085,4085,4085,4085,0
|
|
20240216,174400,169605890,4085,4085,4085,4085,0
|
|
20240216,174300,169605890,4085,4085,4085,4085,0
|
|
20240216,174200,169605890,4085,4085,4085,4085,0
|
|
20240216,174100,169605890,4085,4085,4085,4085,0
|
|
20240216,174000,169605890,4085,4085,4085,4085,0
|
|
20240216,173900,169605890,4085,4085,4085,4085,0
|
|
20240216,173800,169605890,4085,4085,4085,4085,0
|
|
20240216,173700,169605890,4085,4085,4085,4085,0
|
|
20240216,173600,169605890,4085,4085,4085,4085,0
|
|
20240216,173500,169605890,4085,4085,4085,4085,0
|
|
20240216,173400,169605890,4085,4085,4085,4085,0
|
|
20240216,173300,169605890,4085,4085,4085,4085,0
|
|
20240216,173200,169605890,4085,4085,4085,4085,0
|
|
20240216,173100,169605890,4085,4085,4085,4085,0
|
|
20240216,173000,169605890,4085,4085,4085,4085,0
|
|
20240216,172900,169605890,4085,4085,4085,4085,0
|
|
20240216,172800,169605890,4085,4085,4085,4085,0
|
|
20240216,172700,169605890,4085,4085,4085,4085,0
|
|
20240216,172600,169605890,4085,4085,4085,4085,0
|
|
20240216,172500,169605890,4085,4085,4085,4085,0
|
|
20240216,172400,169605890,4085,4085,4085,4085,0
|
|
20240216,172300,169605890,4085,4085,4085,4085,0
|
|
20240216,172200,169605890,4085,4085,4085,4085,2770
|
|
20240216,172100,169605890,4085,4085,4085,4085,0
|
|
20240216,172000,169605890,4085,4085,4085,4085,0
|
|
20240216,171900,169605890,4085,4085,4085,4085,0
|
|
20240216,171800,169605890,4085,4085,4085,4085,0
|
|
20240216,171700,169605890,4085,4085,4085,4085,0
|
|
20240216,171600,169605890,4085,4085,4085,4085,0
|
|
20240216,171500,169605890,4085,4085,4085,4085,0
|
|
20240216,171400,169605890,4085,4085,4085,4085,0
|
|
20240216,171300,169605890,4085,4085,4085,4085,0
|
|
20240216,171200,169605890,4085,4085,4085,4085,0
|
|
20240216,171100,169605890,4085,4085,4085,4085,0
|
|
20240216,171000,169605890,4085,4085,4085,4085,0
|
|
20240216,170900,169605890,4085,4085,4085,4085,0
|
|
20240216,170800,169605890,4085,4085,4085,4085,0
|
|
20240216,170700,169605890,4085,4085,4085,4085,0
|
|
20240216,170600,169605890,4085,4085,4085,4085,0
|
|
20240216,170500,169605890,4085,4085,4085,4085,0
|
|
20240216,170400,169605890,4085,4085,4085,4085,0
|
|
20240216,170300,169605890,4085,4085,4085,4085,0
|
|
20240216,170200,169605890,4085,4085,4085,4085,0
|
|
20240216,170100,169605890,4085,4085,4085,4085,0
|
|
20240216,170000,169605890,4085,4085,4085,4085,0
|
|
20240216,165900,169605890,4085,4085,4085,4085,0
|
|
20240216,165800,169605890,4085,4085,4085,4085,0
|
|
20240216,165700,169605890,4085,4085,4085,4085,0
|
|
20240216,165600,169605890,4085,4085,4085,4085,0
|
|
20240216,165500,169605890,4085,4085,4085,4085,0
|
|
20240216,165400,169605890,4085,4085,4085,4085,0
|
|
20240216,165300,169605890,4085,4085,4085,4085,0
|
|
20240216,165200,169605890,4085,4085,4085,4085,2770
|
|
20240216,165100,169605890,4085,4085,4085,4085,0
|
|
20240216,165000,169605890,4085,4085,4085,4085,0
|
|
20240216,164900,169605890,4085,4085,4085,4085,0
|
|
20240216,164800,169605890,4085,4085,4085,4085,0
|
|
20240216,164700,169605890,4085,4085,4085,4085,0
|
|
20240216,164600,169605890,4085,4085,4085,4085,0
|
|
20240216,164500,169605890,4085,4085,4085,4085,0
|
|
20240216,164400,169605890,4085,4085,4085,4085,0
|
|
20240216,164300,169605890,4085,4085,4085,4085,0
|
|
20240216,164200,169605890,4085,4085,4085,4085,0
|
|
20240216,164100,169605890,4085,4085,4085,4085,0
|
|
20240216,164000,169605890,4085,4085,4085,4085,0
|
|
20240216,163900,169605890,4085,4085,4085,4085,0
|
|
20240216,163800,169605890,4085,4085,4085,4085,0
|
|
20240216,163700,169605890,4085,4085,4085,4085,0
|
|
20240216,163600,169605890,4085,4085,4085,4085,0
|
|
20240216,163500,169605890,4085,4085,4085,4085,0
|
|
20240216,163400,169605890,4085,4085,4085,4085,0
|
|
20240216,163300,169605890,4085,4085,4085,4085,0
|
|
20240216,163200,169605890,4085,4085,4085,4085,0
|
|
20240216,163100,169605890,4085,4085,4085,4085,0
|
|
20240216,163000,169605890,4085,4085,4085,4085,0
|
|
20240216,162900,169605890,4085,4085,4085,4085,0
|
|
20240216,162800,169605890,4085,4085,4085,4085,0
|
|
20240216,162700,169605890,4085,4085,4085,4085,0
|
|
20240216,162600,169605890,4085,4085,4085,4085,0
|
|
20240216,162500,169605890,4085,4085,4085,4085,0
|
|
20240216,162400,169605890,4085,4085,4085,4085,0
|
|
20240216,162300,169605890,4085,4085,4085,4085,0
|
|
20240216,162200,169605890,4085,4085,4085,4085,2770
|
|
20240216,162100,169605890,4085,4085,4085,4085,0
|
|
20240216,162000,169605890,4085,4085,4085,4085,0
|
|
20240216,161900,169605890,4085,4085,4085,4085,0
|
|
20240216,161800,169605890,4085,4085,4085,4085,0
|
|
20240216,161700,169605890,4085,4085,4085,4085,0
|
|
20240216,161600,169605890,4085,4085,4085,4085,0
|
|
20240216,161500,169605890,4085,4085,4085,4085,0
|
|
20240216,161400,169605890,4085,4085,4085,4085,0
|
|
20240216,161300,169605890,4085,4085,4085,4085,0
|
|
20240216,161200,169605890,4085,4085,4085,4085,0
|
|
20240216,161100,169605890,4085,4085,4085,4085,0
|
|
20240216,161000,169605890,4085,4085,4085,4085,0
|
|
20240216,160900,169605890,4085,4085,4085,4085,0
|
|
20240216,160800,169605890,4085,4085,4085,4085,0
|
|
20240216,160700,169605890,4085,4085,4085,4085,0
|
|
20240216,160600,169605890,4085,4085,4085,4085,0
|
|
20240216,160500,169605890,4085,4085,4085,4085,0
|
|
20240216,160400,169605890,4085,4085,4085,4085,0
|
|
20240216,160300,169605890,4085,4085,4085,4085,0
|
|
20240216,160200,169605890,4085,4085,4085,4085,0
|
|
20240216,160100,169605890,4085,4085,4085,4085,0
|
|
20240216,160000,169605890,4085,4085,4085,4085,0
|
|
20240216,155900,169605890,4085,4085,4085,4085,0
|
|
20240216,155800,169605890,4085,4085,4085,4085,0
|
|
20240216,155700,169605890,4085,4085,4085,4085,0
|
|
20240216,155600,169605890,4085,4085,4085,4085,0
|
|
20240216,155500,169605890,4085,4085,4085,4085,0
|
|
20240216,155400,169605890,4085,4085,4085,4085,0
|
|
20240216,155300,169605890,4085,4085,4085,4085,0
|
|
20240216,155200,169605890,4085,4085,4085,4085,2770
|
|
20240216,155100,169605890,4085,4085,4085,4085,0
|
|
20240216,155000,169605890,4085,4085,4085,4085,0
|
|
20240216,154900,169605890,4085,4085,4085,4085,0
|
|
20240216,154800,169605890,4085,4085,4085,4085,0
|
|
20240216,154700,169605890,4085,4085,4085,4085,0
|
|
20240216,154600,169605890,4085,4085,4085,4085,0
|
|
20240216,154500,169605890,4085,4085,4085,4085,0
|
|
20240216,154400,169605890,4085,4085,4085,4085,0
|
|
20240216,154300,169605890,4085,4085,4085,4085,0
|
|
20240216,154200,169605890,4085,4085,4085,4085,0
|
|
20240216,154100,169605890,4085,4085,4085,4085,0
|
|
20240216,154000,169605890,4085,4085,4085,4085,0
|
|
20240216,153900,169605890,4085,4085,4085,4085,0
|
|
20240216,153800,169605890,4085,4085,4085,4085,0
|
|
20240216,153700,169605890,4085,4085,4085,4085,0
|
|
20240216,153600,169605890,4085,4085,4085,4085,0
|
|
20240216,153500,169605890,4085,4085,4085,4085,0
|
|
20240216,153400,169605890,4085,4085,4085,4085,0
|
|
20240216,153300,169605890,4085,4085,4085,4085,0
|
|
20240216,153200,169605890,4085,4085,4085,4085,0
|
|
20240216,153100,169605890,4085,4085,4085,4085,0
|
|
20240216,153000,169605890,4085,4085,4085,4085,2770
|
|
20240216,152900,158290440,4085,4085,4085,4085,0
|
|
20240216,152800,158290440,4085,4085,4085,4085,0
|
|
20240216,152700,158290440,4085,4085,4085,4085,0
|
|
20240216,152600,158290440,4085,4085,4085,4085,0
|
|
20240216,152500,158290440,4085,4085,4085,4085,0
|
|
20240216,152400,158290440,4085,4085,4085,4085,0
|
|
20240216,152300,158290440,4085,4085,4085,4085,0
|
|
20240216,152200,158290440,4085,4085,4085,4085,0
|
|
20240216,152100,158290440,4085,4085,4085,4085,0
|
|
20240216,152000,158290440,4085,4085,4085,4085,0
|
|
20240216,151900,158290440,4085,4085,4085,4085,106
|
|
20240216,151800,157857430,4085,4085,4085,4085,46
|
|
20240216,151700,157669520,4090,4090,4090,4090,27
|
|
20240216,151600,157559090,4090,4090,4090,4090,0
|
|
20240216,151500,157559090,4090,4090,4090,4090,0
|
|
20240216,151400,157559090,4090,4090,4090,4090,0
|
|
20240216,151300,157559090,4090,4090,4090,4090,0
|
|
20240216,151200,157559090,4090,4090,4090,4090,0
|
|
20240216,151100,157559090,4090,4090,4090,4090,0
|
|
20240216,151000,157559090,4090,4090,4090,4090,93
|
|
20240216,150900,157178720,4090,4090,4090,4090,1100
|
|
20240216,150800,152679720,4085,4090,4090,4085,172
|
|
20240216,150700,151977095,4090,4090,4090,4090,10
|
|
20240216,150600,151936195,4090,4090,4090,4090,8
|
|
20240216,150500,151903475,4090,4090,4090,4090,0
|
|
20240216,150400,151903475,4090,4090,4090,4090,0
|
|
20240216,150300,151903475,4090,4090,4090,4090,0
|
|
20240216,150200,151903475,4090,4090,4090,4090,0
|
|
20240216,150100,151903475,4090,4090,4090,4090,2
|
|
20240216,150000,151895295,4090,4090,4090,4090,0
|
|
20240216,145900,151895295,4090,4090,4090,4090,0
|
|
20240216,145800,151895295,4090,4090,4090,4090,0
|
|
20240216,145700,151895295,4090,4090,4090,4090,0
|
|
20240216,145600,151895295,4090,4090,4090,4090,200
|
|
20240216,145500,151077295,4075,4075,4075,4075,236
|
|
20240216,145400,150115595,4090,4090,4090,4090,1
|
|
20240216,145300,150111505,4090,4090,4090,4090,1
|
|
20240216,145200,150107415,4090,4090,4090,4090,162
|
|
20240216,145100,149444835,4070,4080,4080,4070,126
|
|
20240216,145000,148931180,4080,4080,4080,4080,0
|
|
20240216,144900,148931180,4080,4080,4080,4080,89
|
|
20240216,144800,148568060,4085,4085,4085,4085,0
|
|
20240216,144700,148568060,4085,4085,4085,4085,0
|
|
20240216,144600,148568060,4085,4085,4085,4085,0
|
|
20240216,144500,148568060,4085,4085,4085,4085,0
|
|
20240216,144400,148568060,4085,4085,4085,4085,0
|
|
20240216,144300,148568060,4085,4085,4085,4085,0
|
|
20240216,144200,148568060,4085,4085,4085,4085,0
|
|
20240216,144100,148568060,4085,4085,4085,4085,24
|
|
20240216,144000,148470020,4085,4085,4085,4085,536
|
|
20240216,143900,146280460,4085,4080,4085,4080,354
|
|
20240216,143800,144834925,4085,4085,4085,4085,0
|
|
20240216,143700,144834925,4085,4085,4085,4085,0
|
|
20240216,143600,144834925,4085,4085,4085,4085,0
|
|
20240216,143500,144834925,4085,4085,4085,4085,0
|
|
20240216,143400,144834925,4085,4085,4085,4085,0
|
|
20240216,143300,144834925,4085,4085,4085,4085,0
|
|
20240216,143200,144834925,4085,4085,4085,4085,0
|
|
20240216,143100,144834925,4085,4085,4085,4085,0
|
|
20240216,143000,144834925,4085,4085,4085,4085,100
|
|
20240216,142900,144426425,4085,4085,4085,4085,400
|
|
20240216,142800,142792425,4085,4085,4085,4085,0
|
|
20240216,142700,142792425,4085,4085,4085,4085,0
|
|
20240216,142600,142792425,4085,4085,4085,4085,0
|
|
20240216,142500,142792425,4085,4085,4085,4085,0
|
|
20240216,142400,142792425,4085,4085,4085,4085,0
|
|
20240216,142300,142792425,4085,4085,4085,4085,0
|
|
20240216,142200,142792425,4085,4085,4085,4085,0
|
|
20240216,142100,142792425,4085,4085,4085,4085,0
|
|
20240216,142000,142792425,4085,4085,4085,4085,0
|
|
20240216,141900,142792425,4085,4085,4085,4085,0
|
|
20240216,141800,142792425,4085,4085,4085,4085,0
|
|
20240216,141700,142792425,4085,4085,4085,4085,0
|
|
20240216,141600,142792425,4085,4085,4085,4085,0
|
|
20240216,141500,142792425,4085,4085,4085,4085,0
|
|
20240216,141400,142792425,4085,4085,4085,4085,74
|
|
20240216,141300,142490135,4085,4085,4085,4085,0
|
|
20240216,141200,142490135,4085,4085,4085,4085,0
|
|
20240216,141100,142490135,4085,4085,4085,4085,0
|
|
20240216,141000,142490135,4085,4085,4085,4085,0
|
|
20240216,140900,142490135,4085,4080,4085,4075,201
|
|
20240216,140800,141670590,4080,4085,4085,4080,302
|
|
20240216,140700,140438425,4090,4090,4090,4090,101
|
|
20240216,140600,140025335,4085,4085,4085,4085,0
|
|
20240216,140500,140025335,4085,4085,4085,4085,400
|
|
20240216,140400,138391335,4085,4085,4085,4085,0
|
|
20240216,140300,138391335,4085,4085,4085,4085,0
|
|
20240216,140200,138391335,4085,4085,4085,4085,0
|
|
20240216,140100,138391335,4085,4085,4085,4085,0
|
|
20240216,140000,138391335,4085,4085,4085,4085,0
|
|
20240216,135900,138391335,4085,4085,4085,4085,21
|
|
20240216,135800,138305550,4085,4085,4085,4085,0
|
|
20240216,135700,138305550,4085,4085,4085,4085,0
|
|
20240216,135600,138305550,4085,4085,4085,4085,0
|
|
20240216,135500,138305550,4085,4085,4085,4085,0
|
|
20240216,135400,138305550,4085,4085,4085,4085,0
|
|
20240216,135300,138305550,4085,4085,4085,4085,0
|
|
20240216,135200,138305550,4085,4085,4085,4085,0
|
|
20240216,135100,138305550,4085,4085,4085,4085,0
|
|
20240216,135000,138305550,4085,4085,4085,4085,0
|
|
20240216,134900,138305550,4085,4085,4085,4085,0
|
|
20240216,134800,138305550,4085,4085,4085,4085,2
|
|
20240216,134700,138297380,4080,4080,4080,4080,0
|
|
20240216,134600,138297380,4080,4080,4080,4080,0
|
|
20240216,134500,138297380,4080,4080,4080,4080,0
|
|
20240216,134400,138297380,4080,4080,4080,4080,0
|
|
20240216,134300,138297380,4080,4080,4080,4080,0
|
|
20240216,134200,138297380,4080,4080,4080,4080,60
|
|
20240216,134100,138052580,4085,4085,4085,4085,221
|
|
20240216,134000,137149795,4085,4085,4085,4085,0
|
|
20240216,133900,137149795,4085,4085,4085,4085,0
|
|
20240216,133800,137149795,4085,4085,4085,4085,0
|
|
20240216,133700,137149795,4085,4085,4085,4085,33
|
|
20240216,133600,137014990,4085,4085,4085,4085,0
|
|
20240216,133500,137014990,4085,4085,4085,4085,0
|
|
20240216,133400,137014990,4085,4085,4085,4085,0
|
|
20240216,133300,137014990,4085,4085,4085,4085,0
|
|
20240216,133200,137014990,4085,4085,4085,4085,0
|
|
20240216,133100,137014990,4085,4085,4085,4085,20
|
|
20240216,133000,136933290,4090,4090,4090,4090,0
|
|
20240216,132900,136933290,4090,4090,4090,4090,0
|
|
20240216,132800,136933290,4090,4090,4090,4090,0
|
|
20240216,132700,136933290,4090,4090,4090,4090,0
|
|
20240216,132600,136933290,4090,4090,4090,4090,0
|
|
20240216,132500,136933290,4090,4090,4090,4090,0
|
|
20240216,132400,136933290,4090,4090,4090,4090,0
|
|
20240216,132300,136933290,4090,4090,4090,4090,1
|
|
20240216,132200,136929200,4070,4070,4070,4070,0
|
|
20240216,132100,136929200,4070,4070,4070,4070,0
|
|
20240216,132000,136929200,4070,4070,4070,4070,0
|
|
20240216,131900,136929200,4070,4070,4070,4070,0
|
|
20240216,131800,136929200,4070,4070,4070,4070,0
|
|
20240216,131700,136929200,4070,4070,4070,4070,0
|
|
20240216,131600,136929200,4070,4070,4070,4070,0
|
|
20240216,131500,136929200,4070,4070,4070,4070,0
|
|
20240216,131400,136929200,4070,4070,4070,4070,200
|
|
20240216,131300,136115200,4065,4065,4065,4065,0
|
|
20240216,131200,136115200,4065,4065,4065,4065,0
|
|
20240216,131100,136115200,4065,4065,4065,4065,0
|
|
20240216,131000,136115200,4065,4065,4065,4065,0
|
|
20240216,130900,136115200,4065,4065,4065,4065,0
|
|
20240216,130800,136115200,4065,4065,4065,4065,45
|
|
20240216,130700,135932275,4065,4065,4065,4065,0
|
|
20240216,130600,135932275,4065,4065,4065,4065,0
|
|
20240216,130500,135932275,4065,4065,4065,4065,24
|
|
20240216,130400,135834715,4060,4060,4060,4060,0
|
|
20240216,130300,135834715,4060,4060,4060,4060,0
|
|
20240216,130200,135834715,4060,4060,4060,4060,0
|
|
20240216,130100,135834715,4060,4060,4060,4060,0
|
|
20240216,130000,135834715,4060,4060,4060,4060,0
|
|
20240216,125900,135834715,4060,4060,4060,4060,0
|
|
20240216,125800,135834715,4060,4060,4060,4060,0
|
|
20240216,125700,135834715,4060,4060,4060,4060,0
|
|
20240216,125600,135834715,4060,4060,4060,4060,67
|
|
20240216,125500,135562695,4090,4090,4090,4090,1222
|
|
20240216,125400,130564715,4060,4060,4060,4060,0
|
|
20240216,125300,130564715,4060,4060,4060,4060,0
|
|
20240216,125200,130564715,4060,4060,4060,4060,0
|
|
20240216,125100,130564715,4060,4060,4060,4060,0
|
|
20240216,125000,130564715,4060,4060,4060,4060,0
|
|
20240216,124900,130564715,4060,4060,4060,4060,0
|
|
20240216,124800,130564715,4060,4060,4060,4060,0
|
|
20240216,124700,130564715,4060,4060,4060,4060,124
|
|
20240216,124600,130061275,4070,4070,4070,4070,252
|
|
20240216,124500,129035635,4075,4075,4075,4075,76
|
|
20240216,124400,128725935,4090,4090,4090,4090,0
|
|
20240216,124300,128725935,4090,4090,4090,4090,0
|
|
20240216,124200,128725935,4090,4090,4090,4090,0
|
|
20240216,124100,128725935,4090,4090,4090,4090,0
|
|
20240216,124000,128725935,4090,4090,4090,4090,0
|
|
20240216,123900,128725935,4090,4090,4090,4090,0
|
|
20240216,123800,128725935,4090,4090,4090,4090,0
|
|
20240216,123700,128725935,4090,4090,4090,4090,0
|
|
20240216,123600,128725935,4090,4090,4090,4090,0
|
|
20240216,123500,128725935,4090,4075,4090,4075,1221
|
|
20240216,123400,123735435,4075,4075,4075,4075,0
|
|
20240216,123300,123735435,4075,4075,4075,4075,0
|
|
20240216,123200,123735435,4075,4075,4075,4075,2
|
|
20240216,123100,123727285,4075,4075,4075,4075,0
|
|
20240216,123000,123727285,4075,4075,4075,4075,176
|
|
20240216,122900,123010085,4070,4070,4070,4070,0
|
|
20240216,122800,123010085,4070,4070,4070,4070,0
|
|
20240216,122700,123010085,4070,4070,4070,4070,25
|
|
20240216,122600,122908335,4075,4075,4075,4075,63
|
|
20240216,122500,122651610,4070,4070,4070,4070,0
|
|
20240216,122400,122651610,4070,4070,4070,4070,248
|
|
20240216,122300,121642250,4080,4080,4080,4080,1
|
|
20240216,122200,121638170,4060,4060,4060,4060,0
|
|
20240216,122100,121638170,4060,4060,4060,4060,3
|
|
20240216,122000,121625990,4080,4080,4080,4080,0
|
|
20240216,121900,121625990,4080,4080,4080,4080,0
|
|
20240216,121800,121625990,4080,4060,4080,4060,953
|
|
20240216,121700,117755350,4080,4080,4080,4080,0
|
|
20240216,121600,117755350,4080,4075,4080,4075,72
|
|
20240216,121500,117461940,4055,4055,4055,4055,0
|
|
20240216,121400,117461940,4055,4055,4055,4055,0
|
|
20240216,121300,117461940,4055,4055,4055,4055,0
|
|
20240216,121200,117461940,4055,4055,4055,4055,0
|
|
20240216,121100,117461940,4055,4055,4055,4055,0
|
|
20240216,121000,117461940,4055,4055,4055,4055,0
|
|
20240216,120900,117461940,4055,4055,4055,4055,0
|
|
20240216,120800,117461940,4055,4055,4055,4055,0
|
|
20240216,120700,117461940,4055,4055,4055,4055,0
|
|
20240216,120600,117461940,4055,4055,4055,4055,2
|
|
20240216,120500,117453830,4055,4055,4055,4055,0
|
|
20240216,120400,117453830,4055,4055,4055,4055,0
|
|
20240216,120300,117453830,4055,4055,4055,4055,0
|
|
20240216,120200,117453830,4055,4055,4055,4055,1
|
|
20240216,120100,117449775,4055,4055,4055,4055,0
|
|
20240216,120000,117449775,4055,4055,4055,4055,240
|
|
20240216,115900,116476575,4055,4055,4055,4055,0
|
|
20240216,115800,116476575,4055,4055,4055,4055,0
|
|
20240216,115700,116476575,4055,4055,4055,4055,8
|
|
20240216,115600,116444135,4080,4065,4080,4065,1000
|
|
20240216,115500,112366255,4065,4065,4065,4065,0
|
|
20240216,115400,112366255,4065,4065,4065,4065,0
|
|
20240216,115300,112366255,4065,4065,4065,4065,0
|
|
20240216,115200,112366255,4065,4065,4065,4065,0
|
|
20240216,115100,112366255,4065,4065,4065,4065,0
|
|
20240216,115000,112366255,4065,4065,4065,4065,0
|
|
20240216,114900,112366255,4065,4065,4065,4065,0
|
|
20240216,114800,112366255,4065,4065,4065,4065,8
|
|
20240216,114700,112333735,4065,4065,4065,4065,0
|
|
20240216,114600,112333735,4065,4065,4065,4065,0
|
|
20240216,114500,112333735,4065,4065,4065,4065,100
|
|
20240216,114400,111927235,4070,4070,4070,4070,0
|
|
20240216,114300,111927235,4070,4070,4070,4070,50
|
|
20240216,114200,111723735,4070,4070,4070,4070,0
|
|
20240216,114100,111723735,4070,4070,4070,4070,0
|
|
20240216,114000,111723735,4070,4070,4070,4070,0
|
|
20240216,113900,111723735,4070,4070,4070,4070,0
|
|
20240216,113800,111723735,4070,4070,4070,4070,0
|
|
20240216,113700,111723735,4070,4070,4070,4070,1
|
|
20240216,113600,111719665,4070,4070,4070,4070,0
|
|
20240216,113500,111719665,4070,4070,4070,4070,0
|
|
20240216,113400,111719665,4070,4070,4070,4070,0
|
|
20240216,113300,111719665,4070,4070,4070,4070,17
|
|
20240216,113200,111650475,4070,4070,4070,4070,0
|
|
20240216,113100,111650475,4070,4070,4070,4070,0
|
|
20240216,113000,111650475,4070,4070,4070,4070,0
|
|
20240216,112900,111650475,4070,4070,4070,4070,0
|
|
20240216,112800,111650475,4070,4070,4070,4070,0
|
|
20240216,112700,111650475,4070,4070,4070,4070,0
|
|
20240216,112600,111650475,4070,4070,4070,4070,7
|
|
20240216,112500,111621985,4070,4070,4070,4070,1
|
|
20240216,112400,111617915,4065,4065,4065,4065,0
|
|
20240216,112300,111617915,4065,4065,4065,4065,0
|
|
20240216,112200,111617915,4065,4065,4065,4065,0
|
|
20240216,112100,111617915,4065,4065,4065,4065,0
|
|
20240216,112000,111617915,4065,4070,4070,4065,23
|
|
20240216,111900,111524345,4065,4065,4065,4065,0
|
|
20240216,111800,111524345,4065,4065,4065,4065,0
|
|
20240216,111700,111524345,4065,4065,4065,4065,556
|
|
20240216,111600,109264205,4055,4055,4055,4055,0
|
|
20240216,111500,109264205,4055,4055,4055,4055,0
|
|
20240216,111400,109264205,4055,4055,4055,4055,0
|
|
20240216,111300,109264205,4055,4055,4055,4055,0
|
|
20240216,111200,109264205,4055,4055,4055,4055,152
|
|
20240216,111100,108647845,4055,4055,4055,4055,0
|
|
20240216,111000,108647845,4055,4055,4055,4055,0
|
|
20240216,110900,108647845,4055,4055,4055,4055,0
|
|
20240216,110800,108647845,4055,4055,4055,4055,0
|
|
20240216,110700,108647845,4055,4055,4055,4055,359
|
|
20240216,110600,107192100,4065,4065,4065,4065,0
|
|
20240216,110500,107192100,4065,4065,4065,4065,0
|
|
20240216,110400,107192100,4065,4065,4065,4065,4
|
|
20240216,110300,107175840,4065,4065,4065,4065,0
|
|
20240216,110200,107175840,4065,4065,4065,4065,0
|
|
20240216,110100,107175840,4065,4065,4065,4065,0
|
|
20240216,110000,107175840,4065,4065,4065,4065,0
|
|
20240216,105900,107175840,4065,4065,4065,4065,0
|
|
20240216,105800,107175840,4065,4065,4065,4065,500
|
|
20240216,105700,105143340,4070,4070,4070,4070,0
|
|
20240216,105600,105143340,4070,4070,4070,4070,1
|
|
20240216,105500,105139270,4065,4065,4065,4065,0
|
|
20240216,105400,105139270,4065,4065,4065,4065,0
|
|
20240216,105300,105139270,4065,4065,4065,4065,0
|
|
20240216,105200,105139270,4065,4070,4070,4065,110
|
|
20240216,105100,104691620,4070,4070,4070,4070,195
|
|
20240216,105000,103897970,4065,4065,4065,4065,0
|
|
20240216,104900,103897970,4065,4065,4070,4065,254
|
|
20240216,104800,102865350,4065,4065,4065,4065,25
|
|
20240216,104700,102763725,4065,4065,4065,4065,5
|
|
20240216,104600,102743400,4050,4050,4050,4050,0
|
|
20240216,104500,102743400,4050,4050,4050,4050,0
|
|
20240216,104400,102743400,4050,4050,4050,4050,0
|
|
20240216,104300,102743400,4050,4050,4050,4050,170
|
|
20240216,104200,102054900,4050,4050,4050,4050,0
|
|
20240216,104100,102054900,4050,4050,4050,4050,0
|
|
20240216,104000,102054900,4050,4050,4050,4050,130
|
|
20240216,103900,101528400,4065,4055,4065,4055,126
|
|
20240216,103800,101017290,4055,4055,4055,4055,24
|
|
20240216,103700,100919970,4055,4055,4055,4055,69
|
|
20240216,103600,100640175,4055,4055,4055,4055,24
|
|
20240216,103500,100542855,4055,4060,4060,4055,235
|
|
20240216,103400,99589910,4050,4050,4050,4050,0
|
|
20240216,103300,99589910,4050,4050,4050,4050,0
|
|
20240216,103200,99589910,4050,4050,4050,4050,0
|
|
20240216,103100,99589910,4050,4050,4050,4050,0
|
|
20240216,103000,99589910,4050,4050,4050,4050,4
|
|
20240216,102900,99573710,4050,4050,4050,4050,0
|
|
20240216,102800,99573710,4050,4050,4050,4050,2
|
|
20240216,102700,99565610,4050,4050,4050,4050,240
|
|
20240216,102600,98593610,4065,4065,4065,4065,100
|
|
20240216,102500,98187110,4055,4055,4055,4055,0
|
|
20240216,102400,98187110,4055,4050,4055,4050,1432
|
|
20240216,102300,92384695,4050,4050,4050,4050,26
|
|
20240216,102200,92279395,4050,4050,4050,4050,80
|
|
20240216,102100,91955395,4050,4050,4050,4050,51
|
|
20240216,102000,91748845,4050,4050,4050,4050,0
|
|
20240216,101900,91748845,4050,4050,4050,4050,0
|
|
20240216,101800,91748845,4050,4050,4050,4050,13
|
|
20240216,101700,91696195,4050,4050,4050,4045,61
|
|
20240216,101600,91449345,4050,4050,4050,4050,53
|
|
20240216,101500,91234695,4050,4050,4050,4050,0
|
|
20240216,101400,91234695,4050,4050,4050,4050,0
|
|
20240216,101300,91234695,4050,4050,4050,4050,29
|
|
20240216,101200,91117245,4050,4050,4050,4050,201
|
|
20240216,101100,90303195,4050,4050,4050,4050,28
|
|
20240216,101000,90189795,4050,4050,4050,4050,51
|
|
20240216,100900,89983245,4045,4045,4045,4045,0
|
|
20240216,100800,89983245,4045,4055,4055,4045,145
|
|
20240216,100700,89396070,4055,4055,4055,4055,0
|
|
20240216,100600,89396070,4055,4055,4055,4055,0
|
|
20240216,100500,89396070,4055,4050,4055,4050,623
|
|
20240216,100400,86872620,4050,4050,4050,4050,4
|
|
20240216,100300,86856420,4045,4045,4045,4045,0
|
|
20240216,100200,86856420,4045,4045,4045,4045,10
|
|
20240216,100100,86815970,4050,4050,4050,4050,33
|
|
20240216,100000,86682320,4050,4050,4050,4050,26
|
|
20240216,095900,86577020,4045,4050,4050,4045,149
|
|
20240216,095800,85973815,4045,4045,4045,4045,90
|
|
20240216,095700,85609765,4045,4045,4045,4045,278
|
|
20240216,095600,84485255,4045,4045,4045,4045,17
|
|
20240216,095500,84416490,4045,4045,4055,4045,437
|
|
20240216,095400,82644615,4045,4060,4060,4045,41
|
|
20240216,095300,82478170,4060,4060,4060,4060,0
|
|
20240216,095200,82478170,4060,4060,4060,4060,0
|
|
20240216,095100,82478170,4060,4060,4060,4060,0
|
|
20240216,095000,82478170,4060,4050,4060,4050,21
|
|
20240216,094900,82392985,4045,4045,4045,4045,3
|
|
20240216,094800,82380850,4060,4060,4060,4060,0
|
|
20240216,094700,82380850,4060,4060,4060,4060,100
|
|
20240216,094600,81974850,4060,4060,4060,4060,128
|
|
20240216,094500,81455170,4060,4060,4060,4060,0
|
|
20240216,094400,81455170,4060,4060,4060,4060,0
|
|
20240216,094300,81455170,4060,4060,4060,4060,0
|
|
20240216,094200,81455170,4060,4060,4060,4060,1
|
|
20240216,094100,81451110,4060,4060,4060,4060,0
|
|
20240216,094000,81451110,4060,4045,4060,4045,48
|
|
20240216,093900,81256860,4035,4035,4035,4035,0
|
|
20240216,093800,81256860,4035,4035,4035,4035,0
|
|
20240216,093700,81256860,4035,4035,4035,4035,1
|
|
20240216,093600,81252825,4035,4035,4035,4035,3
|
|
20240216,093500,81240720,4045,4045,4045,4045,46
|
|
20240216,093400,81054650,4045,4040,4045,4040,48
|
|
20240216,093300,80860725,4040,4045,4055,4030,642
|
|
20240216,093200,78269255,4045,4045,4045,4045,0
|
|
20240216,093100,78269255,4045,4055,4060,4040,4850
|
|
20240216,093000,58628090,4060,4060,4060,4060,1
|
|
20240216,092900,58624030,4055,4055,4055,4055,4
|
|
20240216,092800,58607810,4055,4055,4055,4055,1
|
|
20240216,092700,58603755,4060,4055,4060,4055,97
|
|
20240216,092600,58210350,4055,4055,4055,4055,0
|
|
20240216,092500,58210350,4055,4055,4055,4055,930
|
|
20240216,092400,54439200,4065,4065,4065,4065,1
|
|
20240216,092300,54435135,4065,4055,4065,4055,23
|
|
20240216,092200,54341720,4060,4060,4060,4060,17
|
|
20240216,092100,54272700,4060,4070,4070,4060,1461
|
|
20240216,092000,48338670,4085,4085,4085,4085,0
|
|
20240216,091900,48338670,4085,4085,4085,4085,0
|
|
20240216,091800,48338670,4085,4085,4085,4085,0
|
|
20240216,091700,48338670,4085,4085,4085,4085,0
|
|
20240216,091600,48338670,4085,4085,4085,4085,0
|
|
20240216,091500,48338670,4085,4085,4085,4085,10
|
|
20240216,091400,48297820,4085,4085,4085,4085,0
|
|
20240216,091300,48297820,4085,4065,4085,4065,96
|
|
20240216,091200,47906260,4080,4080,4080,4075,69
|
|
20240216,091100,47624745,4080,4080,4080,4080,8
|
|
20240216,091000,47592105,4075,4075,4075,4075,0
|
|
20240216,090900,47592105,4075,4070,4075,4070,388
|
|
20240216,090800,46011045,4070,4065,4070,4065,16
|
|
20240216,090700,45945935,4065,4070,4070,4065,24
|
|
20240216,090600,45848265,4060,4060,4070,4060,357
|
|
20240216,090500,44397500,4060,4065,4065,4060,240
|
|
20240216,090400,43422600,4065,4070,4070,4065,104
|
|
20240216,090300,42999730,4065,4085,4085,4065,271
|
|
20240216,090200,41893295,4085,4055,4085,4055,1350
|
|
20240216,090100,36388375,4055,4065,4075,4055,941
|
|
20240216,090000,32567685,4085,4090,4090,4070,7033
|