700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203700,291382530,11000,11000,11000,11000,359
|
|
20240215,203600,291382530,11000,11000,11000,11000,0
|
|
20240215,203500,291382530,11000,11000,11000,11000,0
|
|
20240215,203400,291382530,11000,11000,11000,11000,0
|
|
20240215,203300,291382530,11000,11000,11000,11000,0
|
|
20240215,203200,291382530,11000,11000,11000,11000,0
|
|
20240215,203100,291382530,11000,11000,11000,11000,0
|
|
20240215,203000,291382530,11000,11000,11000,11000,0
|
|
20240215,202900,291382530,11000,11000,11000,11000,0
|
|
20240215,202800,291382530,11000,11000,11000,11000,0
|
|
20240215,202700,291382530,11000,11000,11000,11000,0
|
|
20240215,202600,291382530,11000,11000,11000,11000,0
|
|
20240215,202500,291382530,11000,11000,11000,11000,0
|
|
20240215,202400,291382530,11000,11000,11000,11000,0
|
|
20240215,202300,291382530,11000,11000,11000,11000,0
|
|
20240215,202200,291382530,11000,11000,11000,11000,0
|
|
20240215,202100,291382530,11000,11000,11000,11000,0
|
|
20240215,202000,291382530,11000,11000,11000,11000,0
|
|
20240215,201900,291382530,11000,11000,11000,11000,0
|
|
20240215,201800,291382530,11000,11000,11000,11000,0
|
|
20240215,201700,291382530,11000,11000,11000,11000,0
|
|
20240215,201600,291382530,11000,11000,11000,11000,0
|
|
20240215,201500,291382530,11000,11000,11000,11000,0
|
|
20240215,201400,291382530,11000,11000,11000,11000,0
|
|
20240215,201300,291382530,11000,11000,11000,11000,0
|
|
20240215,201200,291382530,11000,11000,11000,11000,0
|
|
20240215,201100,291382530,11000,11000,11000,11000,0
|
|
20240215,201000,291382530,11000,11000,11000,11000,0
|
|
20240215,200900,291382530,11000,11000,11000,11000,0
|
|
20240215,200800,291382530,11000,11000,11000,11000,0
|
|
20240215,200700,291382530,11000,11000,11000,11000,359
|
|
20240215,200600,291382530,11000,11000,11000,11000,0
|
|
20240215,200500,291382530,11000,11000,11000,11000,0
|
|
20240215,200400,291382530,11000,11000,11000,11000,0
|
|
20240215,200300,291382530,11000,11000,11000,11000,0
|
|
20240215,200200,291382530,11000,11000,11000,11000,0
|
|
20240215,200100,291382530,11000,11000,11000,11000,0
|
|
20240215,200000,291382530,11000,11000,11000,11000,0
|
|
20240215,195900,291382530,11000,11000,11000,11000,0
|
|
20240215,195800,291382530,11000,11000,11000,11000,0
|
|
20240215,195700,291382530,11000,11000,11000,11000,0
|
|
20240215,195600,291382530,11000,11000,11000,11000,0
|
|
20240215,195500,291382530,11000,11000,11000,11000,0
|
|
20240215,195400,291382530,11000,11000,11000,11000,0
|
|
20240215,195300,291382530,11000,11000,11000,11000,0
|
|
20240215,195200,291382530,11000,11000,11000,11000,0
|
|
20240215,195100,291382530,11000,11000,11000,11000,0
|
|
20240215,195000,291382530,11000,11000,11000,11000,0
|
|
20240215,194900,291382530,11000,11000,11000,11000,0
|
|
20240215,194800,291382530,11000,11000,11000,11000,0
|
|
20240215,194700,291382530,11000,11000,11000,11000,0
|
|
20240215,194600,291382530,11000,11000,11000,11000,0
|
|
20240215,194500,291382530,11000,11000,11000,11000,0
|
|
20240215,194400,291382530,11000,11000,11000,11000,0
|
|
20240215,194300,291382530,11000,11000,11000,11000,0
|
|
20240215,194200,291382530,11000,11000,11000,11000,0
|
|
20240215,194100,291382530,11000,11000,11000,11000,0
|
|
20240215,194000,291382530,11000,11000,11000,11000,0
|
|
20240215,193900,291382530,11000,11000,11000,11000,0
|
|
20240215,193800,291382530,11000,11000,11000,11000,0
|
|
20240215,193700,291382530,11000,11000,11000,11000,359
|
|
20240215,193600,291382530,11000,11000,11000,11000,0
|
|
20240215,193500,291382530,11000,11000,11000,11000,0
|
|
20240215,193400,291382530,11000,11000,11000,11000,0
|
|
20240215,193300,291382530,11000,11000,11000,11000,0
|
|
20240215,193200,291382530,11000,11000,11000,11000,0
|
|
20240215,193100,291382530,11000,11000,11000,11000,0
|
|
20240215,193000,291382530,11000,11000,11000,11000,0
|
|
20240215,192900,291382530,11000,11000,11000,11000,0
|
|
20240215,192800,291382530,11000,11000,11000,11000,0
|
|
20240215,192700,291382530,11000,11000,11000,11000,0
|
|
20240215,192600,291382530,11000,11000,11000,11000,0
|
|
20240215,192500,291382530,11000,11000,11000,11000,0
|
|
20240215,192400,291382530,11000,11000,11000,11000,0
|
|
20240215,192300,291382530,11000,11000,11000,11000,0
|
|
20240215,192200,291382530,11000,11000,11000,11000,0
|
|
20240215,192100,291382530,11000,11000,11000,11000,0
|
|
20240215,192000,291382530,11000,11000,11000,11000,0
|
|
20240215,191900,291382530,11000,11000,11000,11000,0
|
|
20240215,191800,291382530,11000,11000,11000,11000,0
|
|
20240215,191700,291382530,11000,11000,11000,11000,0
|
|
20240215,191600,291382530,11000,11000,11000,11000,0
|
|
20240215,191500,291382530,11000,11000,11000,11000,0
|
|
20240215,191400,291382530,11000,11000,11000,11000,0
|
|
20240215,191300,291382530,11000,11000,11000,11000,0
|
|
20240215,191200,291382530,11000,11000,11000,11000,0
|
|
20240215,191100,291382530,11000,11000,11000,11000,0
|
|
20240215,191000,291382530,11000,11000,11000,11000,0
|
|
20240215,190900,291382530,11000,11000,11000,11000,0
|
|
20240215,190800,291382530,11000,11000,11000,11000,0
|
|
20240215,190700,291382530,11000,11000,11000,11000,359
|
|
20240215,190600,291382530,11000,11000,11000,11000,0
|
|
20240215,190500,291382530,11000,11000,11000,11000,0
|
|
20240215,190400,291382530,11000,11000,11000,11000,0
|
|
20240215,190300,291382530,11000,11000,11000,11000,0
|
|
20240215,190200,291382530,11000,11000,11000,11000,0
|
|
20240215,190100,291382530,11000,11000,11000,11000,0
|
|
20240215,190000,291382530,11000,11000,11000,11000,0
|
|
20240215,185900,291382530,11000,11000,11000,11000,0
|
|
20240215,185800,291382530,11000,11000,11000,11000,0
|
|
20240215,185700,291382530,11000,11000,11000,11000,0
|
|
20240215,185600,291382530,11000,11000,11000,11000,0
|
|
20240215,185500,291382530,11000,11000,11000,11000,0
|
|
20240215,185400,291382530,11000,11000,11000,11000,0
|
|
20240215,185300,291382530,11000,11000,11000,11000,0
|
|
20240215,185200,291382530,11000,11000,11000,11000,0
|
|
20240215,185100,291382530,11000,11000,11000,11000,0
|
|
20240215,185000,291382530,11000,11000,11000,11000,0
|
|
20240215,184900,291382530,11000,11000,11000,11000,0
|
|
20240215,184800,291382530,11000,11000,11000,11000,0
|
|
20240215,184700,291382530,11000,11000,11000,11000,0
|
|
20240215,184600,291382530,11000,11000,11000,11000,0
|
|
20240215,184500,291382530,11000,11000,11000,11000,0
|
|
20240215,184400,291382530,11000,11000,11000,11000,0
|
|
20240215,184300,291382530,11000,11000,11000,11000,0
|
|
20240215,184200,291382530,11000,11000,11000,11000,0
|
|
20240215,184100,291382530,11000,11000,11000,11000,0
|
|
20240215,184000,291382530,11000,11000,11000,11000,0
|
|
20240215,183900,291382530,11000,11000,11000,11000,0
|
|
20240215,183800,291382530,11000,11000,11000,11000,0
|
|
20240215,183700,291382530,11000,11000,11000,11000,359
|
|
20240215,183600,291382530,11000,11000,11000,11000,0
|
|
20240215,183500,291382530,11000,11000,11000,11000,0
|
|
20240215,183400,291382530,11000,11000,11000,11000,0
|
|
20240215,183300,291382530,11000,11000,11000,11000,0
|
|
20240215,183200,291382530,11000,11000,11000,11000,0
|
|
20240215,183100,291382530,11000,11000,11000,11000,0
|
|
20240215,183000,291382530,11000,11000,11000,11000,0
|
|
20240215,182900,291382530,11000,11000,11000,11000,0
|
|
20240215,182800,291382530,11000,11000,11000,11000,0
|
|
20240215,182700,291382530,11000,11000,11000,11000,0
|
|
20240215,182600,291382530,11000,11000,11000,11000,0
|
|
20240215,182500,291382530,11000,11000,11000,11000,0
|
|
20240215,182400,291382530,11000,11000,11000,11000,0
|
|
20240215,182300,291382530,11000,11000,11000,11000,0
|
|
20240215,182200,291382530,11000,11000,11000,11000,0
|
|
20240215,182100,291382530,11000,11000,11000,11000,0
|
|
20240215,182000,291382530,11000,11000,11000,11000,0
|
|
20240215,181900,291382530,11000,11000,11000,11000,0
|
|
20240215,181800,291382530,11000,11000,11000,11000,0
|
|
20240215,181700,291382530,11000,11000,11000,11000,0
|
|
20240215,181600,291382530,11000,11000,11000,11000,0
|
|
20240215,181500,291382530,11000,11000,11000,11000,0
|
|
20240215,181400,291382530,11000,11000,11000,11000,0
|
|
20240215,181300,291382530,11000,11000,11000,11000,0
|
|
20240215,181200,291382530,11000,11000,11000,11000,0
|
|
20240215,181100,291382530,11000,11000,11000,11000,0
|
|
20240215,181000,291382530,11000,11000,11000,11000,0
|
|
20240215,180900,291382530,11000,11000,11000,11000,0
|
|
20240215,180800,291382530,11000,11000,11000,11000,0
|
|
20240215,180700,291382530,11000,11000,11000,11000,359
|
|
20240215,180600,291382530,11000,11000,11000,11000,0
|
|
20240215,180500,291382530,11000,11000,11000,11000,0
|
|
20240215,180400,291382530,11000,11000,11000,11000,0
|
|
20240215,180300,291382530,11000,11000,11000,11000,0
|
|
20240215,180200,291382530,11000,11000,11000,11000,0
|
|
20240215,180100,291382530,11000,11000,11000,11000,0
|
|
20240215,180000,291382530,11000,11000,11000,11000,0
|
|
20240215,175900,291382530,11000,11000,11000,11000,0
|
|
20240215,175800,291382530,11000,11000,11000,11000,0
|
|
20240215,175700,291382530,11000,11000,11000,11000,0
|
|
20240215,175600,291382530,11000,11000,11000,11000,0
|
|
20240215,175500,291382530,11000,11000,11000,11000,0
|
|
20240215,175400,291382530,11000,11000,11000,11000,0
|
|
20240215,175300,291382530,11000,11000,11000,11000,0
|
|
20240215,175200,291382530,11000,11000,11000,11000,0
|
|
20240215,175100,291382530,11000,11000,11000,11000,0
|
|
20240215,175000,291382530,11000,11000,11000,11000,0
|
|
20240215,174900,291382530,11000,11000,11000,11000,0
|
|
20240215,174800,291382530,11000,11000,11000,11000,0
|
|
20240215,174700,291382530,11000,11000,11000,11000,0
|
|
20240215,174600,291382530,11000,11000,11000,11000,0
|
|
20240215,174500,291382530,11000,11000,11000,11000,0
|
|
20240215,174400,291382530,11000,11000,11000,11000,0
|
|
20240215,174300,291382530,11000,11000,11000,11000,0
|
|
20240215,174200,291382530,11000,11000,11000,11000,0
|
|
20240215,174100,291382530,11000,11000,11000,11000,0
|
|
20240215,174000,291382530,11000,11000,11000,11000,0
|
|
20240215,173900,291382530,11000,11000,11000,11000,0
|
|
20240215,173800,291382530,11000,11000,11000,11000,0
|
|
20240215,173700,291382530,11000,11000,11000,11000,359
|
|
20240215,173600,291382530,11000,11000,11000,11000,0
|
|
20240215,173500,291382530,11000,11000,11000,11000,0
|
|
20240215,173400,291382530,11000,11000,11000,11000,0
|
|
20240215,173300,291382530,11000,11000,11000,11000,0
|
|
20240215,173200,291382530,11000,11000,11000,11000,0
|
|
20240215,173100,291382530,11000,11000,11000,11000,0
|
|
20240215,173000,291382530,11000,11000,11000,11000,0
|
|
20240215,172900,291382530,11000,11000,11000,11000,0
|
|
20240215,172800,291382530,11000,11000,11000,11000,0
|
|
20240215,172700,291382530,11000,11000,11000,11000,0
|
|
20240215,172600,291382530,11000,11000,11000,11000,0
|
|
20240215,172500,291382530,11000,11000,11000,11000,0
|
|
20240215,172400,291382530,11000,11000,11000,11000,0
|
|
20240215,172300,291382530,11000,11000,11000,11000,0
|
|
20240215,172200,291382530,11000,11000,11000,11000,0
|
|
20240215,172100,291382530,11000,11000,11000,11000,0
|
|
20240215,172000,291382530,11000,11000,11000,11000,0
|
|
20240215,171900,291382530,11000,11000,11000,11000,0
|
|
20240215,171800,291382530,11000,11000,11000,11000,0
|
|
20240215,171700,291382530,11000,11000,11000,11000,0
|
|
20240215,171600,291382530,11000,11000,11000,11000,0
|
|
20240215,171500,291382530,11000,11000,11000,11000,0
|
|
20240215,171400,291382530,11000,11000,11000,11000,0
|
|
20240215,171300,291382530,11000,11000,11000,11000,0
|
|
20240215,171200,291382530,11000,11000,11000,11000,0
|
|
20240215,171100,291382530,11000,11000,11000,11000,0
|
|
20240215,171000,291382530,11000,11000,11000,11000,0
|
|
20240215,170900,291382530,11000,11000,11000,11000,0
|
|
20240215,170800,291382530,11000,11000,11000,11000,0
|
|
20240215,170700,291382530,11000,11000,11000,11000,359
|
|
20240215,170600,291382530,11000,11000,11000,11000,0
|
|
20240215,170500,291382530,11000,11000,11000,11000,0
|
|
20240215,170400,291382530,11000,11000,11000,11000,0
|
|
20240215,170300,291382530,11000,11000,11000,11000,0
|
|
20240215,170200,291382530,11000,11000,11000,11000,0
|
|
20240215,170100,291382530,11000,11000,11000,11000,0
|
|
20240215,170000,291382530,11000,11000,11000,11000,0
|
|
20240215,165900,291382530,11000,11000,11000,11000,0
|
|
20240215,165800,291382530,11000,11000,11000,11000,0
|
|
20240215,165700,291382530,11000,11000,11000,11000,0
|
|
20240215,165600,291382530,11000,11000,11000,11000,0
|
|
20240215,165500,291382530,11000,11000,11000,11000,0
|
|
20240215,165400,291382530,11000,11000,11000,11000,0
|
|
20240215,165300,291382530,11000,11000,11000,11000,0
|
|
20240215,165200,291382530,11000,11000,11000,11000,0
|
|
20240215,165100,291382530,11000,11000,11000,11000,0
|
|
20240215,165000,291382530,11000,11000,11000,11000,0
|
|
20240215,164900,291382530,11000,11000,11000,11000,0
|
|
20240215,164800,291382530,11000,11000,11000,11000,0
|
|
20240215,164700,291382530,11000,11000,11000,11000,0
|
|
20240215,164600,291382530,11000,11000,11000,11000,0
|
|
20240215,164500,291382530,11000,11000,11000,11000,0
|
|
20240215,164400,291382530,11000,11000,11000,11000,0
|
|
20240215,164300,291382530,11000,11000,11000,11000,0
|
|
20240215,164200,291382530,11000,11000,11000,11000,0
|
|
20240215,164100,291382530,11000,11000,11000,11000,0
|
|
20240215,164000,291382530,11000,11000,11000,11000,0
|
|
20240215,163900,291382530,11000,11000,11000,11000,0
|
|
20240215,163800,291382530,11000,11000,11000,11000,0
|
|
20240215,163700,291382530,11000,11000,11000,11000,359
|
|
20240215,163600,291382530,11000,11000,11000,11000,0
|
|
20240215,163500,291382530,11000,11000,11000,11000,0
|
|
20240215,163400,291382530,11000,11000,11000,11000,0
|
|
20240215,163300,291382530,11000,11000,11000,11000,0
|
|
20240215,163200,291382530,11000,11000,11000,11000,0
|
|
20240215,163100,291382530,11000,11000,11000,11000,0
|
|
20240215,163000,291382530,11000,11000,11000,11000,0
|
|
20240215,162900,291382530,11000,11000,11000,11000,0
|
|
20240215,162800,291382530,11000,11000,11000,11000,0
|
|
20240215,162700,291382530,11000,11000,11000,11000,0
|
|
20240215,162600,291382530,11000,11000,11000,11000,0
|
|
20240215,162500,291382530,11000,11000,11000,11000,0
|
|
20240215,162400,291382530,11000,11000,11000,11000,0
|
|
20240215,162300,291382530,11000,11000,11000,11000,0
|
|
20240215,162200,291382530,11000,11000,11000,11000,0
|
|
20240215,162100,291382530,11000,11000,11000,11000,0
|
|
20240215,162000,291382530,11000,11000,11000,11000,0
|
|
20240215,161900,291382530,11000,11000,11000,11000,0
|
|
20240215,161800,291382530,11000,11000,11000,11000,0
|
|
20240215,161700,291382530,11000,11000,11000,11000,0
|
|
20240215,161600,291382530,11000,11000,11000,11000,0
|
|
20240215,161500,291382530,11000,11000,11000,11000,0
|
|
20240215,161400,291382530,11000,11000,11000,11000,0
|
|
20240215,161300,291382530,11000,11000,11000,11000,0
|
|
20240215,161200,291382530,11000,11000,11000,11000,0
|
|
20240215,161100,291382530,11000,11000,11000,11000,0
|
|
20240215,161000,291382530,11000,11000,11000,11000,0
|
|
20240215,160900,291382530,11000,11000,11000,11000,0
|
|
20240215,160800,291382530,11000,11000,11000,11000,0
|
|
20240215,160700,291382530,11000,11000,11000,11000,359
|
|
20240215,160600,291382530,11000,11000,11000,11000,0
|
|
20240215,160500,291382530,11000,11000,11000,11000,0
|
|
20240215,160400,291382530,11000,11000,11000,11000,0
|
|
20240215,160300,291382530,11000,11000,11000,11000,0
|
|
20240215,160200,291382530,11000,11000,11000,11000,0
|
|
20240215,160100,291382530,11000,11000,11000,11000,0
|
|
20240215,160000,291382530,11000,11000,11000,11000,0
|
|
20240215,155900,291382530,11000,11000,11000,11000,0
|
|
20240215,155800,291382530,11000,11000,11000,11000,0
|
|
20240215,155700,291382530,11000,11000,11000,11000,0
|
|
20240215,155600,291382530,11000,11000,11000,11000,0
|
|
20240215,155500,291382530,11000,11000,11000,11000,0
|
|
20240215,155400,291382530,11000,11000,11000,11000,0
|
|
20240215,155300,291382530,11000,11000,11000,11000,0
|
|
20240215,155200,291382530,11000,11000,11000,11000,0
|
|
20240215,155100,291382530,11000,11000,11000,11000,0
|
|
20240215,155000,291382530,11000,11000,11000,11000,0
|
|
20240215,154900,291382530,11000,11000,11000,11000,0
|
|
20240215,154800,291382530,11000,11000,11000,11000,0
|
|
20240215,154700,291382530,11000,11000,11000,11000,0
|
|
20240215,154600,291382530,11000,11000,11000,11000,0
|
|
20240215,154500,291382530,11000,11000,11000,11000,0
|
|
20240215,154400,291382530,11000,11000,11000,11000,0
|
|
20240215,154300,291382530,11000,11000,11000,11000,0
|
|
20240215,154200,291382530,11000,11000,11000,11000,0
|
|
20240215,154100,291382530,11000,11000,11000,11000,0
|
|
20240215,154000,291382530,11000,11000,11000,11000,0
|
|
20240215,153900,291382530,11000,11000,11000,11000,0
|
|
20240215,153800,291382530,11000,11000,11000,11000,0
|
|
20240215,153700,291382530,11000,11000,11000,11000,359
|
|
20240215,153600,291382530,11000,11000,11000,11000,0
|
|
20240215,153500,291382530,11000,11000,11000,11000,0
|
|
20240215,153400,291382530,11000,11000,11000,11000,0
|
|
20240215,153300,291382530,11000,11000,11000,11000,0
|
|
20240215,153200,291382530,11000,11000,11000,11000,0
|
|
20240215,153100,291382530,11000,11000,11000,11000,0
|
|
20240215,153000,291382530,11000,11000,11000,11000,359
|
|
20240215,152900,287433530,11000,11000,11000,11000,0
|
|
20240215,152800,287433530,11000,11000,11000,11000,0
|
|
20240215,152700,287433530,11000,11000,11000,11000,0
|
|
20240215,152600,287433530,11000,11000,11000,11000,0
|
|
20240215,152500,287433530,11000,11000,11000,11000,0
|
|
20240215,152400,287433530,11000,11000,11000,11000,0
|
|
20240215,152300,287433530,11000,11000,11000,11000,0
|
|
20240215,152200,287433530,11000,11000,11000,11000,0
|
|
20240215,152100,287433530,11000,11000,11000,11000,0
|
|
20240215,152000,287433530,11000,11000,11000,11000,0
|
|
20240215,151900,287433530,11000,11010,11030,11000,475
|
|
20240215,151800,282200500,11010,11010,11010,11010,0
|
|
20240215,151700,282200500,11010,11030,11030,11010,188
|
|
20240215,151600,280126990,11030,11040,11040,11020,93
|
|
20240215,151500,279102010,11040,11020,11040,11020,3
|
|
20240215,151400,279068910,11040,11040,11040,11040,2
|
|
20240215,151300,279046830,11040,11020,11040,11020,9
|
|
20240215,151200,278947490,11020,11040,11040,11010,57
|
|
20240215,151100,278319730,11010,11010,11010,11010,0
|
|
20240215,151000,278319730,11010,11010,11040,11010,255
|
|
20240215,150900,275512150,11010,11020,11020,11010,751
|
|
20240215,150800,267236310,11020,11020,11020,11020,0
|
|
20240215,150700,267236310,11020,11020,11020,11020,1
|
|
20240215,150600,267225290,11030,11030,11030,11020,3
|
|
20240215,150500,267192210,11020,11020,11020,11020,37
|
|
20240215,150400,266784470,11040,11040,11040,11040,0
|
|
20240215,150300,266784470,11040,11040,11040,11040,0
|
|
20240215,150200,266784470,11040,11040,11040,11040,12
|
|
20240215,150100,266651990,11040,11040,11040,11040,0
|
|
20240215,150000,266651990,11040,11040,11040,11040,0
|
|
20240215,145900,266651990,11040,11040,11040,11040,0
|
|
20240215,145800,266651990,11040,11040,11040,11040,0
|
|
20240215,145700,266651990,11040,11030,11040,11030,91
|
|
20240215,145600,265647850,11040,11040,11040,11040,0
|
|
20240215,145500,265647850,11040,11040,11040,11040,4
|
|
20240215,145400,265603690,11040,11030,11040,11030,4
|
|
20240215,145300,265559550,11040,11040,11040,11030,12
|
|
20240215,145200,265427080,11040,11030,11040,11010,7
|
|
20240215,145100,265349840,11020,11030,11040,11020,9
|
|
20240215,145000,265250570,11040,11040,11040,11040,52
|
|
20240215,144900,264676490,11040,11040,11040,11040,0
|
|
20240215,144800,264676490,11040,11040,11040,11040,0
|
|
20240215,144700,264676490,11040,11040,11040,11040,6
|
|
20240215,144600,264610250,11040,11040,11040,11040,5
|
|
20240215,144500,264555050,11040,11020,11040,11010,6
|
|
20240215,144400,264488870,11030,11030,11030,11010,12
|
|
20240215,144300,264356570,11010,11010,11010,11010,30
|
|
20240215,144200,264026270,11010,11010,11010,11010,0
|
|
20240215,144100,264026270,11010,11010,11010,11010,21
|
|
20240215,144000,263795060,11010,11040,11040,11010,573
|
|
20240215,143900,257480700,11040,11040,11040,11040,0
|
|
20240215,143800,257480700,11040,11040,11040,11040,0
|
|
20240215,143700,257480700,11040,11040,11040,11040,0
|
|
20240215,143600,257480700,11040,11040,11040,11040,0
|
|
20240215,143500,257480700,11040,11040,11040,11040,0
|
|
20240215,143400,257480700,11040,11040,11040,11040,0
|
|
20240215,143300,257480700,11040,11040,11040,11040,10
|
|
20240215,143200,257370300,11040,11040,11040,11040,20
|
|
20240215,143100,257149500,11040,11040,11040,11040,44
|
|
20240215,143000,256663740,11050,11050,11050,11050,0
|
|
20240215,142900,256663740,11050,11030,11050,11030,40
|
|
20240215,142800,256222440,11030,11030,11030,11030,3
|
|
20240215,142700,256189350,11020,11020,11020,11020,56
|
|
20240215,142600,255572230,11020,11020,11020,11020,32
|
|
20240215,142500,255219590,11030,11030,11030,11030,92
|
|
20240215,142400,254204830,11020,11020,11020,11020,6
|
|
20240215,142300,254138710,11020,11040,11050,11020,174
|
|
20240215,142200,252219450,11050,11050,11050,11050,0
|
|
20240215,142100,252219450,11050,11040,11050,11040,50
|
|
20240215,142000,251666960,11020,11020,11020,11020,1
|
|
20240215,141900,251655940,11020,11020,11020,11020,2
|
|
20240215,141800,251633900,11050,11030,11050,11030,27
|
|
20240215,141700,251335610,11030,11020,11030,11020,51
|
|
20240215,141600,250773580,11020,11020,11020,11020,0
|
|
20240215,141500,250773580,11020,11020,11020,11020,45
|
|
20240215,141400,250277680,11000,11000,11000,11000,0
|
|
20240215,141300,250277680,11000,11000,11000,11000,0
|
|
20240215,141200,250277680,11000,11010,11010,11000,2
|
|
20240215,141100,250255670,11020,11020,11020,11020,0
|
|
20240215,141000,250255670,11020,11020,11020,11020,1
|
|
20240215,140900,250244650,11000,11000,11000,11000,0
|
|
20240215,140800,250244650,11000,11010,11020,11000,141
|
|
20240215,140700,248692020,11010,11010,11010,11010,5
|
|
20240215,140600,248636970,11010,11010,11010,11010,96
|
|
20240215,140500,247580010,11010,11010,11010,11010,0
|
|
20240215,140400,247580010,11010,11010,11010,11010,0
|
|
20240215,140300,247580010,11010,11010,11010,11010,1
|
|
20240215,140200,247569000,11010,11010,11010,11010,56
|
|
20240215,140100,246952440,11000,11000,11000,11000,0
|
|
20240215,140000,246952440,11000,11000,11000,11000,0
|
|
20240215,135900,246952440,11000,11010,11010,11000,371
|
|
20240215,135800,242871430,10990,10990,10990,10990,0
|
|
20240215,135700,242871430,10990,10990,10990,10990,0
|
|
20240215,135600,242871430,10990,10990,10990,10990,122
|
|
20240215,135500,241530650,10990,10990,10990,10990,0
|
|
20240215,135400,241530650,10990,10990,10990,10990,0
|
|
20240215,135300,241530650,10990,10990,10990,10990,0
|
|
20240215,135200,241530650,10990,10990,10990,10990,0
|
|
20240215,135100,241530650,10990,10990,10990,10990,0
|
|
20240215,135000,241530650,10990,11000,11000,10990,14
|
|
20240215,134900,241376770,10990,10990,10990,10990,0
|
|
20240215,134800,241376770,10990,10990,10990,10990,0
|
|
20240215,134700,241376770,10990,10990,10990,10990,0
|
|
20240215,134600,241376770,10990,10990,10990,10990,0
|
|
20240215,134500,241376770,10990,10990,10990,10990,0
|
|
20240215,134400,241376770,10990,10990,10990,10990,0
|
|
20240215,134300,241376770,10990,11000,11000,10990,2382
|
|
20240215,134200,215188390,11030,11030,11030,11030,0
|
|
20240215,134100,215188390,11030,11030,11030,11030,0
|
|
20240215,134000,215188390,11030,11030,11030,11030,0
|
|
20240215,133900,215188390,11030,11030,11030,11030,0
|
|
20240215,133800,215188390,11030,11030,11030,11030,0
|
|
20240215,133700,215188390,11030,11030,11030,11030,0
|
|
20240215,133600,215188390,11030,11030,11030,11030,0
|
|
20240215,133500,215188390,11030,11030,11030,11030,0
|
|
20240215,133400,215188390,11030,11030,11030,11030,1
|
|
20240215,133300,215177360,11010,11010,11010,11010,106
|
|
20240215,133200,214010300,11010,11010,11010,11010,0
|
|
20240215,133100,214010300,11010,11010,11010,11010,10
|
|
20240215,133000,213900200,11010,11010,11010,11010,0
|
|
20240215,132900,213900200,11010,11010,11010,11010,0
|
|
20240215,132800,213900200,11010,11010,11010,11010,1
|
|
20240215,132700,213889190,10990,10990,10990,10990,0
|
|
20240215,132600,213889190,10990,10990,10990,10990,0
|
|
20240215,132500,213889190,10990,10990,10990,10990,0
|
|
20240215,132400,213889190,10990,10990,10990,10990,0
|
|
20240215,132300,213889190,10990,10990,10990,10990,0
|
|
20240215,132200,213889190,10990,10990,10990,10990,0
|
|
20240215,132100,213889190,10990,10990,10990,10990,1
|
|
20240215,132000,213878200,10990,10990,10990,10990,51
|
|
20240215,131900,213317710,10990,10990,10990,10990,0
|
|
20240215,131800,213317710,10990,10990,10990,10990,3
|
|
20240215,131700,213284740,10990,10990,10990,10990,8
|
|
20240215,131600,213196820,10990,10990,10990,10990,0
|
|
20240215,131500,213196820,10990,10990,10990,10990,213
|
|
20240215,131400,210855950,11000,11000,11000,11000,0
|
|
20240215,131300,210855950,11000,11000,11000,11000,5
|
|
20240215,131200,210800950,11000,11000,11000,11000,21
|
|
20240215,131100,210569950,11000,11000,11000,11000,14
|
|
20240215,131000,210415950,11000,11000,11000,11000,0
|
|
20240215,130900,210415950,11000,11000,11000,11000,0
|
|
20240215,130800,210415950,11000,11000,11000,11000,0
|
|
20240215,130700,210415950,11000,11000,11000,11000,200
|
|
20240215,130600,208215950,10990,10990,10990,10990,290
|
|
20240215,130500,205028850,10990,10990,10990,10990,0
|
|
20240215,130400,205028850,10990,10990,10990,10990,0
|
|
20240215,130300,205028850,10990,10980,10990,10980,3
|
|
20240215,130200,204995890,10990,10990,10990,10990,56
|
|
20240215,130100,204380450,11000,11000,11000,11000,2
|
|
20240215,130000,204358450,11000,11000,11000,11000,0
|
|
20240215,125900,204358450,11000,11000,11000,11000,0
|
|
20240215,125800,204358450,11000,11000,11000,11000,0
|
|
20240215,125700,204358450,11000,11000,11000,11000,0
|
|
20240215,125600,204358450,11000,11000,11000,11000,326
|
|
20240215,125500,200772450,11000,11000,11000,11000,0
|
|
20240215,125400,200772450,11000,11000,11000,11000,0
|
|
20240215,125300,200772450,11000,11000,11000,11000,0
|
|
20240215,125200,200772450,11000,11000,11000,11000,0
|
|
20240215,125100,200772450,11000,11000,11000,11000,0
|
|
20240215,125000,200772450,11000,11000,11000,11000,180
|
|
20240215,124900,198792450,10990,10990,10990,10990,0
|
|
20240215,124800,198792450,10990,10990,10990,10990,100
|
|
20240215,124700,197693450,10990,10990,10990,10990,102
|
|
20240215,124600,196572470,10990,10990,10990,10990,39
|
|
20240215,124500,196143860,10980,10980,10980,10980,0
|
|
20240215,124400,196143860,10980,10980,10980,10980,100
|
|
20240215,124300,195045860,10980,10980,10980,10980,8
|
|
20240215,124200,194958020,10970,10970,10970,10970,10
|
|
20240215,124100,194848320,10980,10980,10980,10980,58
|
|
20240215,124000,194211480,10980,10980,10980,10980,100
|
|
20240215,123900,193113480,10970,10970,10970,10970,0
|
|
20240215,123800,193113480,10970,10970,10970,10970,0
|
|
20240215,123700,193113480,10970,10970,10970,10970,291
|
|
20240215,123600,189921210,10960,10970,10970,10960,1616
|
|
20240215,123500,172203770,10960,10960,10960,10960,5
|
|
20240215,123400,172148970,10970,10970,10970,10970,28
|
|
20240215,123300,171841810,10980,10980,10980,10980,2
|
|
20240215,123200,171819850,11000,10990,11000,10970,264
|
|
20240215,123100,168923210,10980,10980,10980,10980,157
|
|
20240215,123000,167199350,10990,10990,10990,10990,6
|
|
20240215,122900,167133410,10980,10990,10990,10980,7
|
|
20240215,122800,167056530,11000,11000,11000,11000,2
|
|
20240215,122700,167034530,11000,11010,11010,10990,2330
|
|
20240215,122600,141402780,11020,11020,11020,11020,0
|
|
20240215,122500,141402780,11020,11020,11020,11020,0
|
|
20240215,122400,141402780,11020,11020,11020,11020,0
|
|
20240215,122300,141402780,11020,11020,11020,11020,200
|
|
20240215,122200,139198780,11020,11020,11020,11020,0
|
|
20240215,122100,139198780,11020,11020,11020,11020,0
|
|
20240215,122000,139198780,11020,11020,11020,11020,0
|
|
20240215,121900,139198780,11020,11020,11020,11020,156
|
|
20240215,121800,137479660,11030,11030,11030,11030,0
|
|
20240215,121700,137479660,11030,11030,11030,11030,0
|
|
20240215,121600,137479660,11030,11030,11030,11030,10
|
|
20240215,121500,137369360,11030,11030,11030,11030,0
|
|
20240215,121400,137369360,11030,11030,11030,11030,1
|
|
20240215,121300,137358330,11020,11020,11020,11020,0
|
|
20240215,121200,137358330,11020,11020,11020,11020,0
|
|
20240215,121100,137358330,11020,11020,11020,11020,0
|
|
20240215,121000,137358330,11020,11030,11030,11020,171
|
|
20240215,120900,135473870,11030,11030,11030,11030,0
|
|
20240215,120800,135473870,11030,11030,11030,11030,0
|
|
20240215,120700,135473870,11030,11030,11030,11030,100
|
|
20240215,120600,134370870,11030,11030,11030,11030,50
|
|
20240215,120500,133819370,11020,11020,11020,11020,0
|
|
20240215,120400,133819370,11020,11020,11020,11020,0
|
|
20240215,120300,133819370,11020,11020,11020,11020,0
|
|
20240215,120200,133819370,11020,11050,11050,11020,240
|
|
20240215,120100,131169140,11020,11020,11020,11020,1
|
|
20240215,120000,131158120,11010,11010,11010,11010,0
|
|
20240215,115900,131158120,11010,11010,11010,11010,0
|
|
20240215,115800,131158120,11010,11010,11010,11010,0
|
|
20240215,115700,131158120,11010,11010,11010,11010,3
|
|
20240215,115600,131125090,11010,11030,11030,11010,108
|
|
20240215,115500,129933910,11030,11030,11030,11030,0
|
|
20240215,115400,129933910,11030,11030,11030,11030,0
|
|
20240215,115300,129933910,11030,11030,11030,11030,0
|
|
20240215,115200,129933910,11030,11030,11030,11030,0
|
|
20240215,115100,129933910,11030,11030,11030,11030,0
|
|
20240215,115000,129933910,11030,11040,11040,11030,189
|
|
20240215,114900,127847420,11040,11040,11040,11040,182
|
|
20240215,114800,125838140,11020,11020,11020,11020,50
|
|
20240215,114700,125287140,11020,11020,11020,11020,0
|
|
20240215,114600,125287140,11020,11020,11020,11020,1
|
|
20240215,114500,125276120,11020,11020,11020,11020,0
|
|
20240215,114400,125276120,11020,11020,11020,11020,1
|
|
20240215,114300,125265100,11020,11020,11020,11020,0
|
|
20240215,114200,125265100,11020,11020,11020,11020,0
|
|
20240215,114100,125265100,11020,11020,11020,11020,0
|
|
20240215,114000,125265100,11020,11020,11020,11020,5
|
|
20240215,113900,125210000,11020,11010,11020,11010,2
|
|
20240215,113800,125187970,11020,11020,11020,11020,1
|
|
20240215,113700,125176950,11020,11020,11020,11020,0
|
|
20240215,113600,125176950,11020,11020,11020,11020,0
|
|
20240215,113500,125176950,11020,11020,11020,11020,0
|
|
20240215,113400,125176950,11020,11020,11020,11020,107
|
|
20240215,113300,123997810,11050,11030,11050,11030,366
|
|
20240215,113200,119953590,11030,11030,11030,11030,0
|
|
20240215,113100,119953590,11030,11030,11030,11030,2
|
|
20240215,113000,119931530,11030,11020,11030,11020,549
|
|
20240215,112900,113876110,11030,11030,11030,11030,0
|
|
20240215,112800,113876110,11030,11030,11030,11030,0
|
|
20240215,112700,113876110,11030,11030,11030,11030,0
|
|
20240215,112600,113876110,11030,11030,11030,11030,0
|
|
20240215,112500,113876110,11030,11030,11030,11030,0
|
|
20240215,112400,113876110,11030,11030,11030,11030,0
|
|
20240215,112300,113876110,11030,11030,11030,11030,0
|
|
20240215,112200,113876110,11030,11030,11030,11030,0
|
|
20240215,112100,113876110,11030,11030,11030,11030,0
|
|
20240215,112000,113876110,11030,11030,11030,11030,1
|
|
20240215,111900,113865080,11000,11000,11000,11000,0
|
|
20240215,111800,113865080,11000,11000,11000,11000,0
|
|
20240215,111700,113865080,11000,11020,11020,11000,501
|
|
20240215,111600,108352270,11010,11010,11010,11010,0
|
|
20240215,111500,108352270,11010,11010,11010,11010,11
|
|
20240215,111400,108231160,11020,11020,11020,11020,0
|
|
20240215,111300,108231160,11020,11020,11020,11020,0
|
|
20240215,111200,108231160,11020,11020,11020,11020,0
|
|
20240215,111100,108231160,11020,11020,11020,11020,34
|
|
20240215,111000,107856480,11030,11030,11030,11030,1
|
|
20240215,110900,107845450,11030,11030,11030,11030,1
|
|
20240215,110800,107834420,11020,11020,11020,11000,901
|
|
20240215,110700,97913290,11030,11030,11030,11030,0
|
|
20240215,110600,97913290,11030,11030,11030,11030,48
|
|
20240215,110500,97383850,11050,11050,11050,11050,0
|
|
20240215,110400,97383850,11050,11050,11050,11050,0
|
|
20240215,110300,97383850,11050,11050,11050,11050,0
|
|
20240215,110200,97383850,11050,11050,11050,11050,2
|
|
20240215,110100,97361750,11030,11030,11030,11030,0
|
|
20240215,110000,97361750,11030,11030,11030,11030,1
|
|
20240215,105900,97350720,11040,11040,11040,11040,2
|
|
20240215,105800,97328640,11050,11030,11050,11030,60
|
|
20240215,105700,96666480,11030,11030,11030,11030,1
|
|
20240215,105600,96655450,11030,11030,11030,11030,0
|
|
20240215,105500,96655450,11030,11030,11030,11030,1
|
|
20240215,105400,96644420,11020,11020,11020,11020,1
|
|
20240215,105300,96633400,11030,11030,11030,11030,52
|
|
20240215,105200,96059840,11040,11040,11040,11040,0
|
|
20240215,105100,96059840,11040,11040,11040,11040,0
|
|
20240215,105000,96059840,11040,11020,11040,11020,2
|
|
20240215,104900,96037780,11020,11020,11020,11020,0
|
|
20240215,104800,96037780,11020,11020,11020,11020,0
|
|
20240215,104700,96037780,11020,11040,11040,11010,1364
|
|
20240215,104600,80999700,11070,11070,11070,11070,20
|
|
20240215,104500,80778300,11070,11070,11070,11070,0
|
|
20240215,104400,80778300,11070,11070,11070,11070,1
|
|
20240215,104300,80767230,11040,11050,11050,11040,90
|
|
20240215,104200,79773500,11050,11050,11050,11050,19
|
|
20240215,104100,79563550,11050,11050,11050,11050,0
|
|
20240215,104000,79563550,11050,11050,11050,11050,0
|
|
20240215,103900,79563550,11050,11050,11050,11050,11
|
|
20240215,103800,79442000,11070,11070,11070,11070,0
|
|
20240215,103700,79442000,11070,11070,11070,11070,0
|
|
20240215,103600,79442000,11070,11070,11070,11070,10
|
|
20240215,103500,79331300,11100,11060,11100,11060,36
|
|
20240215,103400,78931940,11060,11060,11060,11060,1
|
|
20240215,103300,78920880,11100,11100,11100,11100,30
|
|
20240215,103200,78587880,11080,11080,11080,11080,10
|
|
20240215,103100,78477080,11100,11100,11100,11100,0
|
|
20240215,103000,78477080,11100,11100,11100,11100,0
|
|
20240215,102900,78477080,11100,11060,11100,11060,103
|
|
20240215,102800,77334620,11050,11050,11050,11050,128
|
|
20240215,102700,75920220,11050,11050,11050,11050,0
|
|
20240215,102600,75920220,11050,11050,11050,11050,0
|
|
20240215,102500,75920220,11050,11050,11050,11050,0
|
|
20240215,102400,75920220,11050,11050,11050,11050,1
|
|
20240215,102300,75909170,11020,11020,11020,11020,4
|
|
20240215,102200,75865090,11020,11040,11040,11020,79
|
|
20240215,102100,74994010,11050,11050,11050,11050,0
|
|
20240215,102000,74994010,11050,11050,11050,11050,0
|
|
20240215,101900,74994010,11050,11050,11050,11050,0
|
|
20240215,101800,74994010,11050,11050,11050,11050,4
|
|
20240215,101700,74949810,11050,11030,11050,11020,6
|
|
20240215,101600,74883640,11050,11050,11050,11050,0
|
|
20240215,101500,74883640,11050,11050,11050,11050,1
|
|
20240215,101400,74872590,11030,11030,11030,11030,0
|
|
20240215,101300,74872590,11030,11030,11030,11030,334
|
|
20240215,101200,71188570,11030,11030,11030,11030,666
|
|
20240215,101100,63842590,11030,11030,11030,11030,170
|
|
20240215,101000,61967490,11040,11040,11040,11040,0
|
|
20240215,100900,61967490,11040,11040,11040,11040,123
|
|
20240215,100800,60609570,11040,11050,11050,11040,23
|
|
20240215,100700,60355640,11050,11050,11050,11050,83
|
|
20240215,100600,59438490,11060,11060,11060,11060,0
|
|
20240215,100500,59438490,11060,11060,11060,11060,0
|
|
20240215,100400,59438490,11060,11060,11060,11060,26
|
|
20240215,100300,59150930,11080,11080,11080,11080,9
|
|
20240215,100200,59051210,11080,11080,11080,11080,20
|
|
20240215,100100,58829610,11070,11060,11070,11060,105
|
|
20240215,100000,57668300,11060,11060,11060,11060,1
|
|
20240215,095900,57657240,11070,11070,11070,11070,0
|
|
20240215,095800,57657240,11070,11080,11080,11070,250
|
|
20240215,095700,54888360,11090,11080,11090,11080,11
|
|
20240215,095600,54766470,11080,11080,11080,11080,0
|
|
20240215,095500,54766470,11080,11080,11080,11080,0
|
|
20240215,095400,54766470,11080,11080,11080,11080,0
|
|
20240215,095300,54766470,11080,11080,11080,11080,0
|
|
20240215,095200,54766470,11080,11080,11080,11080,3
|
|
20240215,095100,54733230,11080,11080,11080,11080,50
|
|
20240215,095000,54179230,11080,11090,11090,11080,52
|
|
20240215,094900,53603060,11090,11090,11090,11090,0
|
|
20240215,094800,53603060,11090,11090,11090,11090,0
|
|
20240215,094700,53603060,11090,11070,11090,11070,6
|
|
20240215,094600,53536620,11070,11070,11070,11070,3
|
|
20240215,094500,53503410,11060,11060,11060,11060,0
|
|
20240215,094400,53503410,11060,11060,11090,11060,67
|
|
20240215,094300,52762360,11080,11080,11080,11080,19
|
|
20240215,094200,52551840,11080,11090,11090,11080,11
|
|
20240215,094100,52429860,11090,11090,11090,11090,1
|
|
20240215,094000,52418770,11100,11100,11100,11100,1
|
|
20240215,093900,52407670,11080,11080,11080,11080,101
|
|
20240215,093800,51288590,11080,11080,11080,11080,30
|
|
20240215,093700,50956190,11080,11070,11080,11070,51
|
|
20240215,093600,50391120,11090,11140,11140,11090,454
|
|
20240215,093500,45352540,11080,11080,11080,11080,0
|
|
20240215,093400,45352540,11080,11060,11080,11060,101
|
|
20240215,093300,44233480,11040,11040,11040,11040,201
|
|
20240215,093200,42014440,11040,11050,11050,11040,145
|
|
20240215,093100,40413540,11060,11060,11060,11060,62
|
|
20240215,093000,39727820,11050,11050,11050,11050,0
|
|
20240215,092900,39727820,11050,11050,11050,11050,7
|
|
20240215,092800,39650470,11040,11050,11050,11040,95
|
|
20240215,092700,38601370,11050,11060,11060,11050,18
|
|
20240215,092600,38402330,11070,11070,11070,11070,155
|
|
20240215,092500,36686480,11070,11070,11070,11070,55
|
|
20240215,092400,36077630,11080,11090,11090,11080,11
|
|
20240215,092300,35955650,11100,11100,11100,11100,0
|
|
20240215,092200,35955650,11100,11100,11100,11100,27
|
|
20240215,092100,35655950,11100,11110,11110,11100,11
|
|
20240215,092000,35533750,11130,11120,11130,11120,2
|
|
20240215,091900,35511500,11110,11110,11110,11110,20
|
|
20240215,091800,35289300,11130,11130,11130,11130,1
|
|
20240215,091700,35278170,11060,11060,11060,11060,11
|
|
20240215,091600,35156510,11140,11140,11140,11140,0
|
|
20240215,091500,35156510,11140,11140,11140,11140,0
|
|
20240215,091400,35156510,11140,11050,11140,11040,1182
|
|
20240215,091300,22006800,11070,11070,11070,11010,512
|
|
20240215,091200,16359940,11060,11050,11060,11050,261
|
|
20240215,091100,13475100,11050,11020,11060,11020,549
|
|
20240215,091000,7424830,11060,11060,11060,11060,20
|
|
20240215,090900,7203630,11070,11060,11070,11040,23
|
|
20240215,090800,6949060,11010,11050,11050,11010,126
|
|
20240215,090700,5558740,11140,11080,11140,11080,53
|
|
20240215,090600,4968430,11080,11080,11080,11080,1
|
|
20240215,090500,4957350,11140,11030,11140,11020,38
|
|
20240215,090400,4538370,11140,11120,11140,11120,82
|
|
20240215,090300,3624970,11140,11140,11140,11140,1
|
|
20240215,090200,3613830,11120,11120,11120,11120,300
|
|
20240215,090100,277830,11110,11110,11110,11110,0
|
|
20240215,090000,277830,11110,11150,11150,11110,25
|