646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194300,157743855,3780,3780,3780,3780,661
|
|
20240214,194200,157743855,3780,3780,3780,3780,0
|
|
20240214,194100,157743855,3780,3780,3780,3780,0
|
|
20240214,194000,157743855,3780,3780,3780,3780,0
|
|
20240214,193900,157743855,3780,3780,3780,3780,0
|
|
20240214,193800,157743855,3780,3780,3780,3780,0
|
|
20240214,193700,157743855,3780,3780,3780,3780,0
|
|
20240214,193600,157743855,3780,3780,3780,3780,0
|
|
20240214,193500,157743855,3780,3780,3780,3780,0
|
|
20240214,193400,157743855,3780,3780,3780,3780,0
|
|
20240214,193300,157743855,3780,3780,3780,3780,0
|
|
20240214,193200,157743855,3780,3780,3780,3780,0
|
|
20240214,193100,157743855,3780,3780,3780,3780,0
|
|
20240214,193000,157743855,3780,3780,3780,3780,0
|
|
20240214,192900,157743855,3780,3780,3780,3780,0
|
|
20240214,192800,157743855,3780,3780,3780,3780,0
|
|
20240214,192700,157743855,3780,3780,3780,3780,0
|
|
20240214,192600,157743855,3780,3780,3780,3780,0
|
|
20240214,192500,157743855,3780,3780,3780,3780,0
|
|
20240214,192400,157743855,3780,3780,3780,3780,0
|
|
20240214,192300,157743855,3780,3780,3780,3780,0
|
|
20240214,192200,157743855,3780,3780,3780,3780,0
|
|
20240214,192100,157743855,3780,3780,3780,3780,0
|
|
20240214,192000,157743855,3780,3780,3780,3780,0
|
|
20240214,191900,157743855,3780,3780,3780,3780,0
|
|
20240214,191800,157743855,3780,3780,3780,3780,0
|
|
20240214,191700,157743855,3780,3780,3780,3780,0
|
|
20240214,191600,157743855,3780,3780,3780,3780,0
|
|
20240214,191500,157743855,3780,3780,3780,3780,0
|
|
20240214,191400,157743855,3780,3780,3780,3780,0
|
|
20240214,191300,157743855,3780,3780,3780,3780,661
|
|
20240214,191200,157743855,3780,3780,3780,3780,0
|
|
20240214,191100,157743855,3780,3780,3780,3780,0
|
|
20240214,191000,157743855,3780,3780,3780,3780,0
|
|
20240214,190900,157743855,3780,3780,3780,3780,0
|
|
20240214,190800,157743855,3780,3780,3780,3780,0
|
|
20240214,190700,157743855,3780,3780,3780,3780,0
|
|
20240214,190600,157743855,3780,3780,3780,3780,0
|
|
20240214,190500,157743855,3780,3780,3780,3780,0
|
|
20240214,190400,157743855,3780,3780,3780,3780,0
|
|
20240214,190300,157743855,3780,3780,3780,3780,0
|
|
20240214,190200,157743855,3780,3780,3780,3780,0
|
|
20240214,190100,157743855,3780,3780,3780,3780,0
|
|
20240214,190000,157743855,3780,3780,3780,3780,0
|
|
20240214,185900,157743855,3780,3780,3780,3780,0
|
|
20240214,185800,157743855,3780,3780,3780,3780,0
|
|
20240214,185700,157743855,3780,3780,3780,3780,0
|
|
20240214,185600,157743855,3780,3780,3780,3780,0
|
|
20240214,185500,157743855,3780,3780,3780,3780,0
|
|
20240214,185400,157743855,3780,3780,3780,3780,0
|
|
20240214,185300,157743855,3780,3780,3780,3780,0
|
|
20240214,185200,157743855,3780,3780,3780,3780,0
|
|
20240214,185100,157743855,3780,3780,3780,3780,0
|
|
20240214,185000,157743855,3780,3780,3780,3780,0
|
|
20240214,184900,157743855,3780,3780,3780,3780,0
|
|
20240214,184800,157743855,3780,3780,3780,3780,0
|
|
20240214,184700,157743855,3780,3780,3780,3780,0
|
|
20240214,184600,157743855,3780,3780,3780,3780,0
|
|
20240214,184500,157743855,3780,3780,3780,3780,0
|
|
20240214,184400,157743855,3780,3780,3780,3780,0
|
|
20240214,184300,157743855,3780,3780,3780,3780,661
|
|
20240214,184200,157743855,3780,3780,3780,3780,0
|
|
20240214,184100,157743855,3780,3780,3780,3780,0
|
|
20240214,184000,157743855,3780,3780,3780,3780,0
|
|
20240214,183900,157743855,3780,3780,3780,3780,0
|
|
20240214,183800,157743855,3780,3780,3780,3780,0
|
|
20240214,183700,157743855,3780,3780,3780,3780,0
|
|
20240214,183600,157743855,3780,3780,3780,3780,0
|
|
20240214,183500,157743855,3780,3780,3780,3780,0
|
|
20240214,183400,157743855,3780,3780,3780,3780,0
|
|
20240214,183300,157743855,3780,3780,3780,3780,0
|
|
20240214,183200,157743855,3780,3780,3780,3780,0
|
|
20240214,183100,157743855,3780,3780,3780,3780,0
|
|
20240214,183000,157743855,3780,3780,3780,3780,0
|
|
20240214,182900,157743855,3780,3780,3780,3780,0
|
|
20240214,182800,157743855,3780,3780,3780,3780,0
|
|
20240214,182700,157743855,3780,3780,3780,3780,0
|
|
20240214,182600,157743855,3780,3780,3780,3780,0
|
|
20240214,182500,157743855,3780,3780,3780,3780,0
|
|
20240214,182400,157743855,3780,3780,3780,3780,0
|
|
20240214,182300,157743855,3780,3780,3780,3780,0
|
|
20240214,182200,157743855,3780,3780,3780,3780,0
|
|
20240214,182100,157743855,3780,3780,3780,3780,0
|
|
20240214,182000,157743855,3780,3780,3780,3780,0
|
|
20240214,181900,157743855,3780,3780,3780,3780,0
|
|
20240214,181800,157743855,3780,3780,3780,3780,0
|
|
20240214,181700,157743855,3780,3780,3780,3780,0
|
|
20240214,181600,157743855,3780,3780,3780,3780,0
|
|
20240214,181500,157743855,3780,3780,3780,3780,0
|
|
20240214,181400,157743855,3780,3780,3780,3780,0
|
|
20240214,181300,157743855,3780,3780,3780,3780,661
|
|
20240214,181200,157743855,3780,3780,3780,3780,0
|
|
20240214,181100,157743855,3780,3780,3780,3780,0
|
|
20240214,181000,157743855,3780,3780,3780,3780,0
|
|
20240214,180900,157743855,3780,3780,3780,3780,0
|
|
20240214,180800,157743855,3780,3780,3780,3780,0
|
|
20240214,180700,157743855,3780,3780,3780,3780,0
|
|
20240214,180600,157743855,3780,3780,3780,3780,0
|
|
20240214,180500,157743855,3780,3780,3780,3780,0
|
|
20240214,180400,157743855,3780,3780,3780,3780,0
|
|
20240214,180300,157743855,3780,3780,3780,3780,0
|
|
20240214,180200,157743855,3780,3780,3780,3780,0
|
|
20240214,180100,157743855,3780,3780,3780,3780,0
|
|
20240214,180000,157743855,3780,3780,3780,3780,0
|
|
20240214,175900,157743855,3780,3780,3780,3780,0
|
|
20240214,175800,157743855,3780,3780,3780,3780,0
|
|
20240214,175700,157743855,3780,3780,3780,3780,0
|
|
20240214,175600,157743855,3780,3780,3780,3780,0
|
|
20240214,175500,157743855,3780,3780,3780,3780,0
|
|
20240214,175400,157743855,3780,3780,3780,3780,0
|
|
20240214,175300,157743855,3780,3780,3780,3780,0
|
|
20240214,175200,157743855,3780,3780,3780,3780,0
|
|
20240214,175100,157743855,3780,3780,3780,3780,0
|
|
20240214,175000,157743855,3780,3780,3780,3780,0
|
|
20240214,174900,157743855,3780,3780,3780,3780,0
|
|
20240214,174800,157743855,3780,3780,3780,3780,0
|
|
20240214,174700,157743855,3780,3780,3780,3780,0
|
|
20240214,174600,157743855,3780,3780,3780,3780,0
|
|
20240214,174500,157743855,3780,3780,3780,3780,0
|
|
20240214,174400,157743855,3780,3780,3780,3780,0
|
|
20240214,174300,157743855,3780,3780,3780,3780,661
|
|
20240214,174200,157743855,3780,3780,3780,3780,0
|
|
20240214,174100,157743855,3780,3780,3780,3780,0
|
|
20240214,174000,157743855,3780,3780,3780,3780,0
|
|
20240214,173900,157743855,3780,3780,3780,3780,0
|
|
20240214,173800,157743855,3780,3780,3780,3780,0
|
|
20240214,173700,157743855,3780,3780,3780,3780,0
|
|
20240214,173600,157743855,3780,3780,3780,3780,0
|
|
20240214,173500,157743855,3780,3780,3780,3780,0
|
|
20240214,173400,157743855,3780,3780,3780,3780,0
|
|
20240214,173300,157743855,3780,3780,3780,3780,0
|
|
20240214,173200,157743855,3780,3780,3780,3780,0
|
|
20240214,173100,157743855,3780,3780,3780,3780,0
|
|
20240214,173000,157743855,3780,3780,3780,3780,0
|
|
20240214,172900,157743855,3780,3780,3780,3780,0
|
|
20240214,172800,157743855,3780,3780,3780,3780,0
|
|
20240214,172700,157743855,3780,3780,3780,3780,0
|
|
20240214,172600,157743855,3780,3780,3780,3780,0
|
|
20240214,172500,157743855,3780,3780,3780,3780,0
|
|
20240214,172400,157743855,3780,3780,3780,3780,0
|
|
20240214,172300,157743855,3780,3780,3780,3780,0
|
|
20240214,172200,157743855,3780,3780,3780,3780,0
|
|
20240214,172100,157743855,3780,3780,3780,3780,0
|
|
20240214,172000,157743855,3780,3780,3780,3780,0
|
|
20240214,171900,157743855,3780,3780,3780,3780,0
|
|
20240214,171800,157743855,3780,3780,3780,3780,0
|
|
20240214,171700,157743855,3780,3780,3780,3780,0
|
|
20240214,171600,157743855,3780,3780,3780,3780,0
|
|
20240214,171500,157743855,3780,3780,3780,3780,0
|
|
20240214,171400,157743855,3780,3780,3780,3780,0
|
|
20240214,171300,157743855,3780,3780,3780,3780,661
|
|
20240214,171200,157743855,3780,3780,3780,3780,0
|
|
20240214,171100,157743855,3780,3780,3780,3780,0
|
|
20240214,171000,157743855,3780,3780,3780,3780,0
|
|
20240214,170900,157743855,3780,3780,3780,3780,0
|
|
20240214,170800,157743855,3780,3780,3780,3780,0
|
|
20240214,170700,157743855,3780,3780,3780,3780,0
|
|
20240214,170600,157743855,3780,3780,3780,3780,0
|
|
20240214,170500,157743855,3780,3780,3780,3780,0
|
|
20240214,170400,157743855,3780,3780,3780,3780,0
|
|
20240214,170300,157743855,3780,3780,3780,3780,0
|
|
20240214,170200,157743855,3780,3780,3780,3780,0
|
|
20240214,170100,157743855,3780,3780,3780,3780,0
|
|
20240214,170000,157743855,3780,3780,3780,3780,0
|
|
20240214,165900,157743855,3780,3780,3780,3780,0
|
|
20240214,165800,157743855,3780,3780,3780,3780,0
|
|
20240214,165700,157743855,3780,3780,3780,3780,0
|
|
20240214,165600,157743855,3780,3780,3780,3780,0
|
|
20240214,165500,157743855,3780,3780,3780,3780,0
|
|
20240214,165400,157743855,3780,3780,3780,3780,0
|
|
20240214,165300,157743855,3780,3780,3780,3780,0
|
|
20240214,165200,157743855,3780,3780,3780,3780,0
|
|
20240214,165100,157743855,3780,3780,3780,3780,0
|
|
20240214,165000,157743855,3780,3780,3780,3780,0
|
|
20240214,164900,157743855,3780,3780,3780,3780,0
|
|
20240214,164800,157743855,3780,3780,3780,3780,0
|
|
20240214,164700,157743855,3780,3780,3780,3780,0
|
|
20240214,164600,157743855,3780,3780,3780,3780,0
|
|
20240214,164500,157743855,3780,3780,3780,3780,0
|
|
20240214,164400,157743855,3780,3780,3780,3780,0
|
|
20240214,164300,157743855,3780,3780,3780,3780,661
|
|
20240214,164200,157743855,3780,3780,3780,3780,0
|
|
20240214,164100,157743855,3780,3780,3780,3780,0
|
|
20240214,164000,157743855,3780,3780,3780,3780,0
|
|
20240214,163900,157743855,3780,3780,3780,3780,0
|
|
20240214,163800,157743855,3780,3780,3780,3780,0
|
|
20240214,163700,157743855,3780,3780,3780,3780,0
|
|
20240214,163600,157743855,3780,3780,3780,3780,0
|
|
20240214,163500,157743855,3780,3780,3780,3780,0
|
|
20240214,163400,157743855,3780,3780,3780,3780,0
|
|
20240214,163300,157743855,3780,3780,3780,3780,0
|
|
20240214,163200,157743855,3780,3780,3780,3780,0
|
|
20240214,163100,157743855,3780,3780,3780,3780,0
|
|
20240214,163000,157743855,3780,3780,3780,3780,0
|
|
20240214,162900,157743855,3780,3780,3780,3780,0
|
|
20240214,162800,157743855,3780,3780,3780,3780,0
|
|
20240214,162700,157743855,3780,3780,3780,3780,0
|
|
20240214,162600,157743855,3780,3780,3780,3780,0
|
|
20240214,162500,157743855,3780,3780,3780,3780,0
|
|
20240214,162400,157743855,3780,3780,3780,3780,0
|
|
20240214,162300,157743855,3780,3780,3780,3780,0
|
|
20240214,162200,157743855,3780,3780,3780,3780,0
|
|
20240214,162100,157743855,3780,3780,3780,3780,0
|
|
20240214,162000,157743855,3780,3780,3780,3780,0
|
|
20240214,161900,157743855,3780,3780,3780,3780,0
|
|
20240214,161800,157743855,3780,3780,3780,3780,0
|
|
20240214,161700,157743855,3780,3780,3780,3780,0
|
|
20240214,161600,157743855,3780,3780,3780,3780,0
|
|
20240214,161500,157743855,3780,3780,3780,3780,0
|
|
20240214,161400,157743855,3780,3780,3780,3780,0
|
|
20240214,161300,157743855,3780,3780,3780,3780,661
|
|
20240214,161200,157743855,3780,3780,3780,3780,0
|
|
20240214,161100,157743855,3780,3780,3780,3780,0
|
|
20240214,161000,157743855,3780,3780,3780,3780,0
|
|
20240214,160900,157743855,3780,3780,3780,3780,0
|
|
20240214,160800,157743855,3780,3780,3780,3780,0
|
|
20240214,160700,157743855,3780,3780,3780,3780,0
|
|
20240214,160600,157743855,3780,3780,3780,3780,0
|
|
20240214,160500,157743855,3780,3780,3780,3780,0
|
|
20240214,160400,157743855,3780,3780,3780,3780,0
|
|
20240214,160300,157743855,3780,3780,3780,3780,0
|
|
20240214,160200,157743855,3780,3780,3780,3780,0
|
|
20240214,160100,157743855,3780,3780,3780,3780,0
|
|
20240214,160000,157743855,3780,3780,3780,3780,0
|
|
20240214,155900,157743855,3780,3780,3780,3780,0
|
|
20240214,155800,157743855,3780,3780,3780,3780,0
|
|
20240214,155700,157743855,3780,3780,3780,3780,0
|
|
20240214,155600,157743855,3780,3780,3780,3780,0
|
|
20240214,155500,157743855,3780,3780,3780,3780,0
|
|
20240214,155400,157743855,3780,3780,3780,3780,0
|
|
20240214,155300,157743855,3780,3780,3780,3780,0
|
|
20240214,155200,157743855,3780,3780,3780,3780,0
|
|
20240214,155100,157743855,3780,3780,3780,3780,0
|
|
20240214,155000,157743855,3780,3780,3780,3780,0
|
|
20240214,154900,157743855,3780,3780,3780,3780,0
|
|
20240214,154800,157743855,3780,3780,3780,3780,0
|
|
20240214,154700,157743855,3780,3780,3780,3780,0
|
|
20240214,154600,157743855,3780,3780,3780,3780,0
|
|
20240214,154500,157743855,3780,3780,3780,3780,0
|
|
20240214,154400,157743855,3780,3780,3780,3780,0
|
|
20240214,154300,157743855,3780,3780,3780,3780,661
|
|
20240214,154200,157743855,3780,3780,3780,3780,0
|
|
20240214,154100,157743855,3780,3780,3780,3780,0
|
|
20240214,154000,157743855,3780,3780,3780,3780,0
|
|
20240214,153900,157743855,3780,3780,3780,3780,0
|
|
20240214,153800,157743855,3780,3780,3780,3780,0
|
|
20240214,153700,157743855,3780,3780,3780,3780,0
|
|
20240214,153600,157743855,3780,3780,3780,3780,0
|
|
20240214,153500,157743855,3780,3780,3780,3780,0
|
|
20240214,153400,157743855,3780,3780,3780,3780,0
|
|
20240214,153300,157743855,3780,3780,3780,3780,0
|
|
20240214,153200,157743855,3780,3780,3780,3780,0
|
|
20240214,153100,157743855,3780,3780,3780,3780,0
|
|
20240214,153000,157743855,3780,3780,3780,3780,661
|
|
20240214,152900,155245275,3765,3765,3765,3765,0
|
|
20240214,152800,155245275,3765,3765,3765,3765,0
|
|
20240214,152700,155245275,3765,3765,3765,3765,0
|
|
20240214,152600,155245275,3765,3765,3765,3765,0
|
|
20240214,152500,155245275,3765,3765,3765,3765,0
|
|
20240214,152400,155245275,3765,3765,3765,3765,0
|
|
20240214,152300,155245275,3765,3765,3765,3765,0
|
|
20240214,152200,155245275,3765,3765,3765,3765,0
|
|
20240214,152100,155245275,3765,3765,3765,3765,0
|
|
20240214,152000,155245275,3765,3765,3765,3765,0
|
|
20240214,151900,155245275,3765,3765,3765,3765,0
|
|
20240214,151800,155245275,3765,3780,3780,3765,47
|
|
20240214,151700,155067630,3780,3775,3780,3765,3182
|
|
20240214,151600,143057490,3780,3780,3780,3775,521
|
|
20240214,151500,141088150,3775,3780,3780,3775,181
|
|
20240214,151400,140404065,3780,3775,3780,3775,67
|
|
20240214,151300,140150815,3775,3775,3775,3775,505
|
|
20240214,151200,138244440,3775,3775,3775,3775,0
|
|
20240214,151100,138244440,3775,3775,3775,3775,148
|
|
20240214,151000,137685740,3775,3775,3775,3775,1
|
|
20240214,150900,137681965,3775,3775,3775,3775,10
|
|
20240214,150800,137644215,3775,3775,3775,3775,433
|
|
20240214,150700,136009640,3770,3770,3770,3770,0
|
|
20240214,150600,136009640,3770,3770,3770,3770,10
|
|
20240214,150500,135971940,3775,3775,3775,3775,4
|
|
20240214,150400,135956840,3770,3775,3775,3770,101
|
|
20240214,150300,135575570,3775,3775,3775,3775,63
|
|
20240214,150200,135337745,3775,3775,3775,3775,0
|
|
20240214,150100,135337745,3775,3775,3775,3775,50
|
|
20240214,150000,135148995,3775,3775,3775,3775,1
|
|
20240214,145900,135145220,3770,3775,3775,3770,372
|
|
20240214,145800,133740925,3775,3775,3775,3775,0
|
|
20240214,145700,133740925,3775,3775,3775,3775,1
|
|
20240214,145600,133737150,3770,3770,3770,3770,1
|
|
20240214,145500,133733380,3770,3770,3770,3770,18
|
|
20240214,145400,133665520,3770,3770,3770,3770,17
|
|
20240214,145300,133601430,3770,3770,3775,3770,480
|
|
20240214,145200,131789545,3770,3770,3770,3770,3
|
|
20240214,145100,131778235,3770,3770,3770,3770,100
|
|
20240214,145000,131401235,3770,3770,3770,3770,5
|
|
20240214,144900,131382385,3765,3765,3765,3765,1
|
|
20240214,144800,131378620,3775,3775,3775,3775,5
|
|
20240214,144700,131359745,3775,3775,3775,3775,0
|
|
20240214,144600,131359745,3775,3770,3775,3770,100
|
|
20240214,144500,130982725,3760,3760,3760,3760,0
|
|
20240214,144400,130982725,3760,3760,3760,3760,0
|
|
20240214,144300,130982725,3760,3760,3760,3760,0
|
|
20240214,144200,130982725,3760,3760,3760,3760,0
|
|
20240214,144100,130982725,3760,3760,3760,3760,1400
|
|
20240214,144000,125718725,3760,3760,3760,3760,1
|
|
20240214,143900,125714965,3770,3770,3770,3770,10
|
|
20240214,143800,125677265,3770,3770,3770,3770,0
|
|
20240214,143700,125677265,3770,3770,3770,3770,436
|
|
20240214,143600,124033545,3770,3770,3770,3770,1
|
|
20240214,143500,124029775,3770,3770,3770,3770,413
|
|
20240214,143400,122472765,3770,3770,3770,3770,0
|
|
20240214,143300,122472765,3770,3770,3770,3770,0
|
|
20240214,143200,122472765,3770,3770,3770,3770,0
|
|
20240214,143100,122472765,3770,3770,3770,3770,0
|
|
20240214,143000,122472765,3770,3770,3770,3770,0
|
|
20240214,142900,122472765,3770,3770,3770,3770,0
|
|
20240214,142800,122472765,3770,3770,3770,3770,0
|
|
20240214,142700,122472765,3770,3770,3770,3770,0
|
|
20240214,142600,122472765,3770,3770,3770,3770,1099
|
|
20240214,142500,118329535,3760,3760,3760,3760,0
|
|
20240214,142400,118329535,3760,3760,3760,3760,0
|
|
20240214,142300,118329535,3760,3760,3760,3760,0
|
|
20240214,142200,118329535,3760,3760,3760,3760,0
|
|
20240214,142100,118329535,3760,3760,3760,3760,0
|
|
20240214,142000,118329535,3760,3770,3770,3760,51
|
|
20240214,141900,118137275,3775,3770,3775,3770,795
|
|
20240214,141800,115139580,3770,3770,3770,3770,0
|
|
20240214,141700,115139580,3770,3770,3770,3770,0
|
|
20240214,141600,115139580,3770,3770,3770,3770,0
|
|
20240214,141500,115139580,3770,3770,3770,3770,0
|
|
20240214,141400,115139580,3770,3770,3770,3770,1
|
|
20240214,141300,115135810,3770,3770,3770,3770,200
|
|
20240214,141200,114381810,3770,3770,3770,3770,50
|
|
20240214,141100,114193310,3770,3770,3770,3770,0
|
|
20240214,141000,114193310,3770,3770,3770,3770,0
|
|
20240214,140900,114193310,3770,3770,3770,3770,0
|
|
20240214,140800,114193310,3770,3770,3770,3770,50
|
|
20240214,140700,114004810,3770,3770,3770,3770,0
|
|
20240214,140600,114004810,3770,3760,3770,3760,51
|
|
20240214,140500,113812550,3760,3760,3760,3760,48
|
|
20240214,140400,113632070,3765,3765,3765,3765,0
|
|
20240214,140300,113632070,3765,3765,3765,3765,348
|
|
20240214,140200,112321850,3765,3765,3765,3765,0
|
|
20240214,140100,112321850,3765,3760,3765,3760,420
|
|
20240214,140000,110741245,3760,3760,3760,3760,0
|
|
20240214,135900,110741245,3760,3760,3760,3760,27
|
|
20240214,135800,110639725,3760,3760,3760,3760,0
|
|
20240214,135700,110639725,3760,3760,3760,3760,3
|
|
20240214,135600,110628445,3755,3755,3755,3755,0
|
|
20240214,135500,110628445,3755,3755,3755,3755,300
|
|
20240214,135400,109501945,3760,3760,3760,3760,0
|
|
20240214,135300,109501945,3760,3760,3760,3760,1164
|
|
20240214,135200,105125305,3755,3755,3755,3755,0
|
|
20240214,135100,105125305,3755,3755,3755,3755,0
|
|
20240214,135000,105125305,3755,3755,3755,3755,1
|
|
20240214,134900,105121550,3755,3755,3755,3755,0
|
|
20240214,134800,105121550,3755,3755,3755,3755,306
|
|
20240214,134700,103972520,3745,3745,3745,3745,0
|
|
20240214,134600,103972520,3745,3750,3750,3745,365
|
|
20240214,134500,102605110,3745,3745,3745,3745,0
|
|
20240214,134400,102605110,3745,3745,3745,3745,0
|
|
20240214,134300,102605110,3745,3745,3745,3745,0
|
|
20240214,134200,102605110,3745,3745,3745,3745,0
|
|
20240214,134100,102605110,3745,3745,3745,3745,0
|
|
20240214,134000,102605110,3745,3745,3745,3745,0
|
|
20240214,133900,102605110,3745,3745,3745,3745,5
|
|
20240214,133800,102586385,3730,3730,3730,3730,0
|
|
20240214,133700,102586385,3730,3730,3730,3730,0
|
|
20240214,133600,102586385,3730,3730,3730,3730,0
|
|
20240214,133500,102586385,3730,3730,3730,3730,0
|
|
20240214,133400,102586385,3730,3730,3730,3730,0
|
|
20240214,133300,102586385,3730,3730,3730,3730,0
|
|
20240214,133200,102586385,3730,3730,3730,3730,0
|
|
20240214,133100,102586385,3730,3730,3730,3730,0
|
|
20240214,133000,102586385,3730,3730,3730,3730,0
|
|
20240214,132900,102586385,3730,3730,3730,3730,0
|
|
20240214,132800,102586385,3730,3730,3730,3730,0
|
|
20240214,132700,102586385,3730,3730,3730,3730,0
|
|
20240214,132600,102586385,3730,3730,3730,3730,0
|
|
20240214,132500,102586385,3730,3730,3730,3730,0
|
|
20240214,132400,102586385,3730,3730,3730,3730,0
|
|
20240214,132300,102586385,3730,3730,3730,3730,0
|
|
20240214,132200,102586385,3730,3730,3730,3730,0
|
|
20240214,132100,102586385,3730,3730,3730,3730,0
|
|
20240214,132000,102586385,3730,3730,3730,3730,0
|
|
20240214,131900,102586385,3730,3730,3730,3730,0
|
|
20240214,131800,102586385,3730,3730,3730,3730,30
|
|
20240214,131700,102474485,3730,3745,3745,3730,2000
|
|
20240214,131600,95008520,3730,3730,3730,3730,0
|
|
20240214,131500,95008520,3730,3730,3730,3730,0
|
|
20240214,131400,95008520,3730,3745,3745,3730,210
|
|
20240214,131300,94224360,3720,3720,3720,3720,0
|
|
20240214,131200,94224360,3720,3750,3750,3720,3000
|
|
20240214,131100,83037815,3750,3750,3750,3750,86
|
|
20240214,131000,82715315,3735,3735,3735,3735,0
|
|
20240214,130900,82715315,3735,3735,3735,3735,0
|
|
20240214,130800,82715315,3735,3735,3735,3735,0
|
|
20240214,130700,82715315,3735,3735,3735,3735,0
|
|
20240214,130600,82715315,3735,3755,3755,3735,2367
|
|
20240214,130500,73861380,3755,3755,3755,3755,0
|
|
20240214,130400,73861380,3755,3755,3755,3755,97
|
|
20240214,130300,73497145,3750,3750,3750,3750,0
|
|
20240214,130200,73497145,3750,3750,3750,3750,0
|
|
20240214,130100,73497145,3750,3750,3750,3750,0
|
|
20240214,130000,73497145,3750,3750,3750,3750,0
|
|
20240214,125900,73497145,3750,3750,3750,3750,0
|
|
20240214,125800,73497145,3750,3750,3750,3750,183
|
|
20240214,125700,72810895,3750,3750,3750,3750,317
|
|
20240214,125600,71622145,3750,3750,3750,3750,0
|
|
20240214,125500,71622145,3750,3750,3750,3750,0
|
|
20240214,125400,71622145,3750,3750,3750,3750,50
|
|
20240214,125300,71434645,3755,3755,3755,3755,0
|
|
20240214,125200,71434645,3755,3755,3755,3755,138
|
|
20240214,125100,70916455,3755,3755,3755,3755,0
|
|
20240214,125000,70916455,3755,3755,3755,3755,0
|
|
20240214,124900,70916455,3755,3755,3755,3755,0
|
|
20240214,124800,70916455,3755,3755,3755,3755,0
|
|
20240214,124700,70916455,3755,3755,3755,3755,2
|
|
20240214,124600,70908945,3750,3750,3750,3750,0
|
|
20240214,124500,70908945,3750,3750,3750,3750,0
|
|
20240214,124400,70908945,3750,3750,3750,3750,0
|
|
20240214,124300,70908945,3750,3750,3750,3750,0
|
|
20240214,124200,70908945,3750,3750,3750,3750,0
|
|
20240214,124100,70908945,3750,3750,3750,3750,0
|
|
20240214,124000,70908945,3750,3750,3750,3750,0
|
|
20240214,123900,70908945,3750,3750,3750,3750,59
|
|
20240214,123800,70687695,3750,3750,3750,3750,0
|
|
20240214,123700,70687695,3750,3750,3750,3750,0
|
|
20240214,123600,70687695,3750,3750,3750,3750,41
|
|
20240214,123500,70533945,3750,3750,3750,3750,85
|
|
20240214,123400,70215195,3750,3750,3750,3750,0
|
|
20240214,123300,70215195,3750,3750,3750,3750,0
|
|
20240214,123200,70215195,3750,3750,3750,3750,0
|
|
20240214,123100,70215195,3750,3750,3750,3750,0
|
|
20240214,123000,70215195,3750,3750,3750,3750,0
|
|
20240214,122900,70215195,3750,3750,3750,3750,15
|
|
20240214,122800,70158945,3750,3750,3750,3750,85
|
|
20240214,122700,69840195,3750,3750,3750,3750,0
|
|
20240214,122600,69840195,3750,3750,3750,3750,0
|
|
20240214,122500,69840195,3750,3750,3750,3750,0
|
|
20240214,122400,69840195,3750,3750,3750,3750,0
|
|
20240214,122300,69840195,3750,3750,3750,3750,0
|
|
20240214,122200,69840195,3750,3750,3750,3750,0
|
|
20240214,122100,69840195,3750,3750,3750,3750,0
|
|
20240214,122000,69840195,3750,3750,3750,3750,50
|
|
20240214,121900,69652695,3750,3750,3750,3750,0
|
|
20240214,121800,69652695,3750,3750,3750,3750,0
|
|
20240214,121700,69652695,3750,3750,3750,3750,0
|
|
20240214,121600,69652695,3750,3750,3750,3750,0
|
|
20240214,121500,69652695,3750,3750,3750,3750,30
|
|
20240214,121400,69540195,3745,3745,3745,3745,100
|
|
20240214,121300,69165695,3745,3745,3745,3745,0
|
|
20240214,121200,69165695,3745,3745,3745,3745,0
|
|
20240214,121100,69165695,3745,3745,3745,3745,0
|
|
20240214,121000,69165695,3745,3745,3745,3745,0
|
|
20240214,120900,69165695,3745,3745,3745,3745,0
|
|
20240214,120800,69165695,3745,3745,3745,3745,0
|
|
20240214,120700,69165695,3745,3745,3745,3745,0
|
|
20240214,120600,69165695,3745,3745,3745,3745,54
|
|
20240214,120500,68963465,3745,3745,3745,3745,22
|
|
20240214,120400,68881075,3745,3745,3745,3745,17
|
|
20240214,120300,68817410,3745,3745,3745,3745,0
|
|
20240214,120200,68817410,3745,3745,3745,3745,0
|
|
20240214,120100,68817410,3745,3745,3745,3745,0
|
|
20240214,120000,68817410,3745,3745,3745,3745,0
|
|
20240214,115900,68817410,3745,3745,3745,3745,0
|
|
20240214,115800,68817410,3745,3750,3750,3745,200
|
|
20240214,115700,68068320,3750,3750,3750,3750,0
|
|
20240214,115600,68068320,3750,3750,3750,3750,0
|
|
20240214,115500,68068320,3750,3750,3750,3750,0
|
|
20240214,115400,68068320,3750,3750,3750,3750,0
|
|
20240214,115300,68068320,3750,3750,3750,3750,0
|
|
20240214,115200,68068320,3750,3750,3750,3750,100
|
|
20240214,115100,67693320,3745,3745,3745,3745,0
|
|
20240214,115000,67693320,3745,3745,3745,3745,0
|
|
20240214,114900,67693320,3745,3745,3745,3745,0
|
|
20240214,114800,67693320,3745,3745,3745,3745,0
|
|
20240214,114700,67693320,3745,3745,3745,3745,0
|
|
20240214,114600,67693320,3745,3745,3745,3745,0
|
|
20240214,114500,67693320,3745,3745,3745,3745,0
|
|
20240214,114400,67693320,3745,3745,3745,3745,0
|
|
20240214,114300,67693320,3745,3745,3745,3745,0
|
|
20240214,114200,67693320,3745,3745,3745,3745,0
|
|
20240214,114100,67693320,3745,3745,3745,3745,0
|
|
20240214,114000,67693320,3745,3745,3745,3745,226
|
|
20240214,113900,66846950,3745,3745,3745,3745,33
|
|
20240214,113800,66723365,3740,3745,3745,3740,4
|
|
20240214,113700,66708390,3745,3745,3745,3745,32
|
|
20240214,113600,66588550,3745,3745,3745,3745,21
|
|
20240214,113500,66509905,3745,3745,3745,3745,2
|
|
20240214,113400,66502415,3745,3745,3745,3745,3
|
|
20240214,113300,66491180,3745,3745,3745,3745,13
|
|
20240214,113200,66442495,3745,3745,3745,3745,2
|
|
20240214,113100,66435005,3745,3745,3745,3745,3
|
|
20240214,113000,66423770,3745,3745,3745,3745,2
|
|
20240214,112900,66416280,3740,3745,3745,3740,56
|
|
20240214,112800,66206825,3745,3745,3745,3745,2
|
|
20240214,112700,66199335,3745,3745,3745,3745,3
|
|
20240214,112600,66188100,3745,3745,3745,3745,3
|
|
20240214,112500,66176865,3745,3745,3745,3745,9
|
|
20240214,112400,66143160,3745,3745,3745,3745,10
|
|
20240214,112300,66105710,3745,3745,3745,3745,15
|
|
20240214,112200,66049535,3745,3745,3745,3745,0
|
|
20240214,112100,66049535,3745,3745,3745,3745,0
|
|
20240214,112000,66049535,3745,3745,3745,3745,0
|
|
20240214,111900,66049535,3745,3745,3745,3745,0
|
|
20240214,111800,66049535,3745,3745,3745,3745,0
|
|
20240214,111700,66049535,3745,3750,3750,3745,1460
|
|
20240214,111600,60581525,3750,3750,3750,3750,0
|
|
20240214,111500,60581525,3750,3750,3750,3750,0
|
|
20240214,111400,60581525,3750,3750,3750,3750,300
|
|
20240214,111300,59456525,3760,3760,3760,3760,0
|
|
20240214,111200,59456525,3760,3760,3760,3760,0
|
|
20240214,111100,59456525,3760,3760,3760,3760,0
|
|
20240214,111000,59456525,3760,3760,3760,3760,10
|
|
20240214,110900,59418925,3760,3760,3760,3760,53
|
|
20240214,110800,59219645,3760,3760,3760,3760,202
|
|
20240214,110700,58460125,3750,3750,3750,3750,0
|
|
20240214,110600,58460125,3750,3750,3750,3750,50
|
|
20240214,110500,58272625,3750,3750,3750,3750,0
|
|
20240214,110400,58272625,3750,3750,3750,3750,0
|
|
20240214,110300,58272625,3750,3750,3750,3750,0
|
|
20240214,110200,58272625,3750,3750,3750,3750,1
|
|
20240214,110100,58268875,3760,3760,3760,3760,0
|
|
20240214,110000,58268875,3760,3755,3760,3755,350
|
|
20240214,105900,56952945,3755,3755,3755,3755,0
|
|
20240214,105800,56952945,3755,3755,3755,3755,0
|
|
20240214,105700,56952945,3755,3755,3755,3755,0
|
|
20240214,105600,56952945,3755,3755,3755,3755,10
|
|
20240214,105500,56915395,3755,3755,3755,3755,1
|
|
20240214,105400,56911640,3755,3755,3755,3755,2
|
|
20240214,105300,56904130,3750,3750,3750,3750,0
|
|
20240214,105200,56904130,3750,3750,3750,3750,0
|
|
20240214,105100,56904130,3750,3750,3750,3750,0
|
|
20240214,105000,56904130,3750,3750,3750,3750,0
|
|
20240214,104900,56904130,3750,3750,3750,3750,0
|
|
20240214,104800,56904130,3750,3750,3750,3750,0
|
|
20240214,104700,56904130,3750,3750,3750,3750,0
|
|
20240214,104600,56904130,3750,3750,3750,3750,0
|
|
20240214,104500,56904130,3750,3750,3750,3750,0
|
|
20240214,104400,56904130,3750,3750,3750,3750,0
|
|
20240214,104300,56904130,3750,3750,3750,3750,40
|
|
20240214,104200,56754130,3760,3760,3760,3760,3
|
|
20240214,104100,56742850,3750,3750,3750,3750,0
|
|
20240214,104000,56742850,3750,3750,3750,3750,0
|
|
20240214,103900,56742850,3750,3750,3750,3750,0
|
|
20240214,103800,56742850,3750,3750,3750,3750,0
|
|
20240214,103700,56742850,3750,3750,3750,3750,0
|
|
20240214,103600,56742850,3750,3750,3750,3750,0
|
|
20240214,103500,56742850,3750,3750,3750,3750,0
|
|
20240214,103400,56742850,3750,3750,3750,3750,2000
|
|
20240214,103300,49242850,3750,3750,3750,3750,0
|
|
20240214,103200,49242850,3750,3750,3750,3750,1
|
|
20240214,103100,49239100,3750,3750,3750,3750,7
|
|
20240214,103000,49212850,3750,3750,3750,3750,0
|
|
20240214,102900,49212850,3750,3750,3750,3750,30
|
|
20240214,102800,49100350,3750,3755,3760,3750,234
|
|
20240214,102700,48222715,3755,3750,3755,3750,162
|
|
20240214,102600,47615160,3745,3745,3750,3745,4280
|
|
20240214,102500,31567940,3745,3745,3745,3745,3
|
|
20240214,102400,31556705,3745,3745,3745,3745,67
|
|
20240214,102300,31305790,3740,3745,3745,3740,53
|
|
20240214,102200,31107560,3745,3745,3745,3745,3
|
|
20240214,102100,31096325,3745,3745,3745,3745,2
|
|
20240214,102000,31088835,3745,3745,3745,3745,3
|
|
20240214,101900,31077600,3745,3745,3745,3745,3
|
|
20240214,101800,31066365,3745,3745,3745,3745,2
|
|
20240214,101700,31058875,3745,3745,3745,3745,3
|
|
20240214,101600,31047640,3745,3745,3745,3745,102
|
|
20240214,101500,30665650,3745,3745,3745,3745,3
|
|
20240214,101400,30654415,3740,3740,3740,3740,17
|
|
20240214,101300,30590835,3740,3740,3740,3740,4
|
|
20240214,101200,30575875,3745,3745,3745,3745,3
|
|
20240214,101100,30564640,3745,3745,3745,3745,202
|
|
20240214,101000,29808150,3745,3745,3745,3745,4
|
|
20240214,100900,29793170,3745,3745,3745,3745,102
|
|
20240214,100800,29411180,3745,3745,3745,3745,3
|
|
20240214,100700,29399945,3745,3745,3745,3745,304
|
|
20240214,100600,28261465,3745,3735,3745,3735,39
|
|
20240214,100500,28115780,3735,3735,3735,3735,18
|
|
20240214,100400,28048550,3730,3735,3735,3730,7
|
|
20240214,100300,28022430,3730,3735,3735,3730,44
|
|
20240214,100200,27858140,3735,3740,3740,3735,207
|
|
20240214,100100,27084490,3740,3740,3745,3740,46
|
|
20240214,100000,26912440,3745,3745,3745,3745,3
|
|
20240214,095900,26901205,3745,3725,3745,3725,102
|
|
20240214,095800,26521215,3745,3745,3745,3745,3
|
|
20240214,095700,26509980,3745,3745,3745,3745,3
|
|
20240214,095600,26498745,3745,3745,3745,3745,2
|
|
20240214,095500,26491255,3745,3735,3745,3725,48
|
|
20240214,095400,26312330,3745,3745,3745,3745,28
|
|
20240214,095300,26207470,3740,3745,3745,3735,22
|
|
20240214,095200,26125125,3745,3745,3745,3745,0
|
|
20240214,095100,26125125,3745,3745,3745,3745,22
|
|
20240214,095000,26042735,3745,3745,3745,3745,6
|
|
20240214,094900,26020265,3745,3745,3745,3745,2
|
|
20240214,094800,26012775,3725,3745,3745,3725,103
|
|
20240214,094700,25628940,3745,3745,3745,3745,3
|
|
20240214,094600,25617705,3745,3745,3745,3745,9
|
|
20240214,094500,25584000,3745,3745,3745,3745,24
|
|
20240214,094400,25494120,3750,3750,3750,3750,0
|
|
20240214,094300,25494120,3750,3750,3750,3750,0
|
|
20240214,094200,25494120,3750,3745,3750,3730,69
|
|
20240214,094100,25236170,3720,3720,3720,3720,0
|
|
20240214,094000,25236170,3720,3720,3720,3720,0
|
|
20240214,093900,25236170,3720,3745,3745,3720,1424
|
|
20240214,093800,19926080,3750,3750,3750,3750,111
|
|
20240214,093700,19509830,3745,3745,3745,3745,0
|
|
20240214,093600,19509830,3745,3745,3745,3745,0
|
|
20240214,093500,19509830,3745,3745,3745,3745,0
|
|
20240214,093400,19509830,3745,3745,3745,3745,0
|
|
20240214,093300,19509830,3745,3745,3745,3745,10
|
|
20240214,093200,19472380,3750,3750,3750,3750,5
|
|
20240214,093100,19453630,3745,3745,3745,3745,503
|
|
20240214,093000,17569895,3745,3745,3745,3745,4
|
|
20240214,092900,17554915,3745,3745,3745,3745,2
|
|
20240214,092800,17547425,3745,3745,3745,3745,3
|
|
20240214,092700,17536190,3725,3725,3730,3725,75
|
|
20240214,092600,17256805,3730,3740,3740,3730,110
|
|
20240214,092500,16846475,3740,3740,3740,3740,157
|
|
20240214,092400,16259295,3745,3745,3745,3745,73
|
|
20240214,092300,15985910,3745,3745,3745,3745,0
|
|
20240214,092200,15985910,3745,3745,3745,3745,0
|
|
20240214,092100,15985910,3745,3745,3745,3745,0
|
|
20240214,092000,15985910,3745,3745,3745,3745,0
|
|
20240214,091900,15985910,3745,3745,3745,3745,10
|
|
20240214,091800,15948460,3740,3740,3740,3740,0
|
|
20240214,091700,15948460,3740,3740,3740,3740,0
|
|
20240214,091600,15948460,3740,3740,3740,3740,14
|
|
20240214,091500,15896100,3745,3750,3750,3745,136
|
|
20240214,091400,15386330,3750,3750,3750,3750,0
|
|
20240214,091300,15386330,3750,3750,3750,3750,0
|
|
20240214,091200,15386330,3750,3750,3750,3750,110
|
|
20240214,091100,14973830,3750,3745,3750,3745,327
|
|
20240214,091000,13747865,3740,3735,3740,3735,1915
|
|
20240214,090900,6587350,3735,3735,3735,3735,42
|
|
20240214,090800,6430480,3735,3740,3740,3735,5
|
|
20240214,090700,6411790,3735,3735,3735,3735,17
|
|
20240214,090600,6348295,3735,3740,3740,3735,31
|
|
20240214,090500,6232495,3745,3745,3745,3745,82
|
|
20240214,090400,5925405,3745,3745,3745,3745,2
|
|
20240214,090300,5917915,3745,3745,3745,3745,8
|
|
20240214,090200,5887955,3745,3745,3745,3745,2
|
|
20240214,090100,5880465,3745,3745,3745,3745,3
|
|
20240214,090000,5869230,3705,3745,3745,3705,1576
|