654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195100,208919420,4580,4580,4580,4580,237
|
|
20240213,195000,208919420,4580,4580,4580,4580,0
|
|
20240213,194900,208919420,4580,4580,4580,4580,0
|
|
20240213,194800,208919420,4580,4580,4580,4580,0
|
|
20240213,194700,208919420,4580,4580,4580,4580,0
|
|
20240213,194600,208919420,4580,4580,4580,4580,0
|
|
20240213,194500,208919420,4580,4580,4580,4580,0
|
|
20240213,194400,208919420,4580,4580,4580,4580,0
|
|
20240213,194300,208919420,4580,4580,4580,4580,0
|
|
20240213,194200,208919420,4580,4580,4580,4580,0
|
|
20240213,194100,208919420,4580,4580,4580,4580,0
|
|
20240213,194000,208919420,4580,4580,4580,4580,0
|
|
20240213,193900,208919420,4580,4580,4580,4580,0
|
|
20240213,193800,208919420,4580,4580,4580,4580,0
|
|
20240213,193700,208919420,4580,4580,4580,4580,0
|
|
20240213,193600,208919420,4580,4580,4580,4580,0
|
|
20240213,193500,208919420,4580,4580,4580,4580,0
|
|
20240213,193400,208919420,4580,4580,4580,4580,0
|
|
20240213,193300,208919420,4580,4580,4580,4580,0
|
|
20240213,193200,208919420,4580,4580,4580,4580,0
|
|
20240213,193100,208919420,4580,4580,4580,4580,0
|
|
20240213,193000,208919420,4580,4580,4580,4580,0
|
|
20240213,192900,208919420,4580,4580,4580,4580,0
|
|
20240213,192800,208919420,4580,4580,4580,4580,0
|
|
20240213,192700,208919420,4580,4580,4580,4580,0
|
|
20240213,192600,208919420,4580,4580,4580,4580,0
|
|
20240213,192500,208919420,4580,4580,4580,4580,0
|
|
20240213,192400,208919420,4580,4580,4580,4580,0
|
|
20240213,192300,208919420,4580,4580,4580,4580,0
|
|
20240213,192200,208919420,4580,4580,4580,4580,0
|
|
20240213,192100,208919420,4580,4580,4580,4580,237
|
|
20240213,192000,208919420,4580,4580,4580,4580,0
|
|
20240213,191900,208919420,4580,4580,4580,4580,0
|
|
20240213,191800,208919420,4580,4580,4580,4580,0
|
|
20240213,191700,208919420,4580,4580,4580,4580,0
|
|
20240213,191600,208919420,4580,4580,4580,4580,0
|
|
20240213,191500,208919420,4580,4580,4580,4580,0
|
|
20240213,191400,208919420,4580,4580,4580,4580,0
|
|
20240213,191300,208919420,4580,4580,4580,4580,0
|
|
20240213,191200,208919420,4580,4580,4580,4580,0
|
|
20240213,191100,208919420,4580,4580,4580,4580,0
|
|
20240213,191000,208919420,4580,4580,4580,4580,0
|
|
20240213,190900,208919420,4580,4580,4580,4580,0
|
|
20240213,190800,208919420,4580,4580,4580,4580,0
|
|
20240213,190700,208919420,4580,4580,4580,4580,0
|
|
20240213,190600,208919420,4580,4580,4580,4580,0
|
|
20240213,190500,208919420,4580,4580,4580,4580,0
|
|
20240213,190400,208919420,4580,4580,4580,4580,0
|
|
20240213,190300,208919420,4580,4580,4580,4580,0
|
|
20240213,190200,208919420,4580,4580,4580,4580,0
|
|
20240213,190100,208919420,4580,4580,4580,4580,0
|
|
20240213,190000,208919420,4580,4580,4580,4580,0
|
|
20240213,185900,208919420,4580,4580,4580,4580,0
|
|
20240213,185800,208919420,4580,4580,4580,4580,0
|
|
20240213,185700,208919420,4580,4580,4580,4580,0
|
|
20240213,185600,208919420,4580,4580,4580,4580,0
|
|
20240213,185500,208919420,4580,4580,4580,4580,0
|
|
20240213,185400,208919420,4580,4580,4580,4580,0
|
|
20240213,185300,208919420,4580,4580,4580,4580,0
|
|
20240213,185200,208919420,4580,4580,4580,4580,0
|
|
20240213,185100,208919420,4580,4580,4580,4580,237
|
|
20240213,185000,208919420,4580,4580,4580,4580,0
|
|
20240213,184900,208919420,4580,4580,4580,4580,0
|
|
20240213,184800,208919420,4580,4580,4580,4580,0
|
|
20240213,184700,208919420,4580,4580,4580,4580,0
|
|
20240213,184600,208919420,4580,4580,4580,4580,0
|
|
20240213,184500,208919420,4580,4580,4580,4580,0
|
|
20240213,184400,208919420,4580,4580,4580,4580,0
|
|
20240213,184300,208919420,4580,4580,4580,4580,0
|
|
20240213,184200,208919420,4580,4580,4580,4580,0
|
|
20240213,184100,208919420,4580,4580,4580,4580,0
|
|
20240213,184000,208919420,4580,4580,4580,4580,0
|
|
20240213,183900,208919420,4580,4580,4580,4580,0
|
|
20240213,183800,208919420,4580,4580,4580,4580,0
|
|
20240213,183700,208919420,4580,4580,4580,4580,0
|
|
20240213,183600,208919420,4580,4580,4580,4580,0
|
|
20240213,183500,208919420,4580,4580,4580,4580,0
|
|
20240213,183400,208919420,4580,4580,4580,4580,0
|
|
20240213,183300,208919420,4580,4580,4580,4580,0
|
|
20240213,183200,208919420,4580,4580,4580,4580,0
|
|
20240213,183100,208919420,4580,4580,4580,4580,0
|
|
20240213,183000,208919420,4580,4580,4580,4580,0
|
|
20240213,182900,208919420,4580,4580,4580,4580,0
|
|
20240213,182800,208919420,4580,4580,4580,4580,0
|
|
20240213,182700,208919420,4580,4580,4580,4580,0
|
|
20240213,182600,208919420,4580,4580,4580,4580,0
|
|
20240213,182500,208919420,4580,4580,4580,4580,0
|
|
20240213,182400,208919420,4580,4580,4580,4580,0
|
|
20240213,182300,208919420,4580,4580,4580,4580,0
|
|
20240213,182200,208919420,4580,4580,4580,4580,0
|
|
20240213,182100,208919420,4580,4580,4580,4580,237
|
|
20240213,182000,208919420,4580,4580,4580,4580,0
|
|
20240213,181900,208919420,4580,4580,4580,4580,0
|
|
20240213,181800,208919420,4580,4580,4580,4580,0
|
|
20240213,181700,208919420,4580,4580,4580,4580,0
|
|
20240213,181600,208919420,4580,4580,4580,4580,0
|
|
20240213,181500,208919420,4580,4580,4580,4580,0
|
|
20240213,181400,208919420,4580,4580,4580,4580,0
|
|
20240213,181300,208919420,4580,4580,4580,4580,0
|
|
20240213,181200,208919420,4580,4580,4580,4580,0
|
|
20240213,181100,208919420,4580,4580,4580,4580,0
|
|
20240213,181000,208919420,4580,4580,4580,4580,0
|
|
20240213,180900,208919420,4580,4580,4580,4580,0
|
|
20240213,180800,208919420,4580,4580,4580,4580,0
|
|
20240213,180700,208919420,4580,4580,4580,4580,0
|
|
20240213,180600,208919420,4580,4580,4580,4580,0
|
|
20240213,180500,208919420,4580,4580,4580,4580,0
|
|
20240213,180400,208919420,4580,4580,4580,4580,0
|
|
20240213,180300,208919420,4580,4580,4580,4580,0
|
|
20240213,180200,208919420,4580,4580,4580,4580,0
|
|
20240213,180100,208919420,4580,4580,4580,4580,0
|
|
20240213,180000,208919420,4580,4580,4580,4580,0
|
|
20240213,175900,208919420,4580,4580,4580,4580,0
|
|
20240213,175800,208919420,4580,4580,4580,4580,0
|
|
20240213,175700,208919420,4580,4580,4580,4580,0
|
|
20240213,175600,208919420,4580,4580,4580,4580,0
|
|
20240213,175500,208919420,4580,4580,4580,4580,0
|
|
20240213,175400,208919420,4580,4580,4580,4580,0
|
|
20240213,175300,208919420,4580,4580,4580,4580,0
|
|
20240213,175200,208919420,4580,4580,4580,4580,0
|
|
20240213,175100,208919420,4580,4580,4580,4580,237
|
|
20240213,175000,208919420,4580,4580,4580,4580,0
|
|
20240213,174900,208919420,4580,4580,4580,4580,0
|
|
20240213,174800,208919420,4580,4580,4580,4580,0
|
|
20240213,174700,208919420,4580,4580,4580,4580,0
|
|
20240213,174600,208919420,4580,4580,4580,4580,0
|
|
20240213,174500,208919420,4580,4580,4580,4580,0
|
|
20240213,174400,208919420,4580,4580,4580,4580,0
|
|
20240213,174300,208919420,4580,4580,4580,4580,0
|
|
20240213,174200,208919420,4580,4580,4580,4580,0
|
|
20240213,174100,208919420,4580,4580,4580,4580,0
|
|
20240213,174000,208919420,4580,4580,4580,4580,0
|
|
20240213,173900,208919420,4580,4580,4580,4580,0
|
|
20240213,173800,208919420,4580,4580,4580,4580,0
|
|
20240213,173700,208919420,4580,4580,4580,4580,0
|
|
20240213,173600,208919420,4580,4580,4580,4580,0
|
|
20240213,173500,208919420,4580,4580,4580,4580,0
|
|
20240213,173400,208919420,4580,4580,4580,4580,0
|
|
20240213,173300,208919420,4580,4580,4580,4580,0
|
|
20240213,173200,208919420,4580,4580,4580,4580,0
|
|
20240213,173100,208919420,4580,4580,4580,4580,0
|
|
20240213,173000,208919420,4580,4580,4580,4580,0
|
|
20240213,172900,208919420,4580,4580,4580,4580,0
|
|
20240213,172800,208919420,4580,4580,4580,4580,0
|
|
20240213,172700,208919420,4580,4580,4580,4580,0
|
|
20240213,172600,208919420,4580,4580,4580,4580,0
|
|
20240213,172500,208919420,4580,4580,4580,4580,0
|
|
20240213,172400,208919420,4580,4580,4580,4580,0
|
|
20240213,172300,208919420,4580,4580,4580,4580,0
|
|
20240213,172200,208919420,4580,4580,4580,4580,0
|
|
20240213,172100,208919420,4580,4580,4580,4580,237
|
|
20240213,172000,208919420,4580,4580,4580,4580,0
|
|
20240213,171900,208919420,4580,4580,4580,4580,0
|
|
20240213,171800,208919420,4580,4580,4580,4580,0
|
|
20240213,171700,208919420,4580,4580,4580,4580,0
|
|
20240213,171600,208919420,4580,4580,4580,4580,0
|
|
20240213,171500,208919420,4580,4580,4580,4580,0
|
|
20240213,171400,208919420,4580,4580,4580,4580,0
|
|
20240213,171300,208919420,4580,4580,4580,4580,0
|
|
20240213,171200,208919420,4580,4580,4580,4580,0
|
|
20240213,171100,208919420,4580,4580,4580,4580,0
|
|
20240213,171000,208919420,4580,4580,4580,4580,0
|
|
20240213,170900,208919420,4580,4580,4580,4580,0
|
|
20240213,170800,208919420,4580,4580,4580,4580,0
|
|
20240213,170700,208919420,4580,4580,4580,4580,0
|
|
20240213,170600,208919420,4580,4580,4580,4580,0
|
|
20240213,170500,208919420,4580,4580,4580,4580,0
|
|
20240213,170400,208919420,4580,4580,4580,4580,0
|
|
20240213,170300,208919420,4580,4580,4580,4580,0
|
|
20240213,170200,208919420,4580,4580,4580,4580,0
|
|
20240213,170100,208919420,4580,4580,4580,4580,0
|
|
20240213,170000,208919420,4580,4580,4580,4580,0
|
|
20240213,165900,208919420,4580,4580,4580,4580,0
|
|
20240213,165800,208919420,4580,4580,4580,4580,0
|
|
20240213,165700,208919420,4580,4580,4580,4580,0
|
|
20240213,165600,208919420,4580,4580,4580,4580,0
|
|
20240213,165500,208919420,4580,4580,4580,4580,0
|
|
20240213,165400,208919420,4580,4580,4580,4580,0
|
|
20240213,165300,208919420,4580,4580,4580,4580,0
|
|
20240213,165200,208919420,4580,4580,4580,4580,0
|
|
20240213,165100,208919420,4580,4580,4580,4580,237
|
|
20240213,165000,208919420,4580,4580,4580,4580,0
|
|
20240213,164900,208919420,4580,4580,4580,4580,0
|
|
20240213,164800,208919420,4580,4580,4580,4580,0
|
|
20240213,164700,208919420,4580,4580,4580,4580,0
|
|
20240213,164600,208919420,4580,4580,4580,4580,0
|
|
20240213,164500,208919420,4580,4580,4580,4580,0
|
|
20240213,164400,208919420,4580,4580,4580,4580,0
|
|
20240213,164300,208919420,4580,4580,4580,4580,0
|
|
20240213,164200,208919420,4580,4580,4580,4580,0
|
|
20240213,164100,208919420,4580,4580,4580,4580,0
|
|
20240213,164000,208919420,4580,4580,4580,4580,0
|
|
20240213,163900,208919420,4580,4580,4580,4580,0
|
|
20240213,163800,208919420,4580,4580,4580,4580,0
|
|
20240213,163700,208919420,4580,4580,4580,4580,0
|
|
20240213,163600,208919420,4580,4580,4580,4580,0
|
|
20240213,163500,208919420,4580,4580,4580,4580,0
|
|
20240213,163400,208919420,4580,4580,4580,4580,0
|
|
20240213,163300,208919420,4580,4580,4580,4580,0
|
|
20240213,163200,208919420,4580,4580,4580,4580,0
|
|
20240213,163100,208919420,4580,4580,4580,4580,0
|
|
20240213,163000,208919420,4580,4580,4580,4580,0
|
|
20240213,162900,208919420,4580,4580,4580,4580,0
|
|
20240213,162800,208919420,4580,4580,4580,4580,0
|
|
20240213,162700,208919420,4580,4580,4580,4580,0
|
|
20240213,162600,208919420,4580,4580,4580,4580,0
|
|
20240213,162500,208919420,4580,4580,4580,4580,0
|
|
20240213,162400,208919420,4580,4580,4580,4580,0
|
|
20240213,162300,208919420,4580,4580,4580,4580,0
|
|
20240213,162200,208919420,4580,4580,4580,4580,0
|
|
20240213,162100,208919420,4580,4580,4580,4580,237
|
|
20240213,162000,208919420,4580,4580,4580,4580,0
|
|
20240213,161900,208919420,4580,4580,4580,4580,0
|
|
20240213,161800,208919420,4580,4580,4580,4580,0
|
|
20240213,161700,208919420,4580,4580,4580,4580,0
|
|
20240213,161600,208919420,4580,4580,4580,4580,0
|
|
20240213,161500,208919420,4580,4580,4580,4580,0
|
|
20240213,161400,208919420,4580,4580,4580,4580,0
|
|
20240213,161300,208919420,4580,4580,4580,4580,0
|
|
20240213,161200,208919420,4580,4580,4580,4580,0
|
|
20240213,161100,208919420,4580,4580,4580,4580,0
|
|
20240213,161000,208919420,4580,4580,4580,4580,0
|
|
20240213,160900,208919420,4580,4580,4580,4580,0
|
|
20240213,160800,208919420,4580,4580,4580,4580,0
|
|
20240213,160700,208919420,4580,4580,4580,4580,0
|
|
20240213,160600,208919420,4580,4580,4580,4580,0
|
|
20240213,160500,208919420,4580,4580,4580,4580,0
|
|
20240213,160400,208919420,4580,4580,4580,4580,0
|
|
20240213,160300,208919420,4580,4580,4580,4580,0
|
|
20240213,160200,208919420,4580,4580,4580,4580,0
|
|
20240213,160100,208919420,4580,4580,4580,4580,0
|
|
20240213,160000,208919420,4580,4580,4580,4580,0
|
|
20240213,155900,208919420,4580,4580,4580,4580,0
|
|
20240213,155800,208919420,4580,4580,4580,4580,0
|
|
20240213,155700,208919420,4580,4580,4580,4580,0
|
|
20240213,155600,208919420,4580,4580,4580,4580,0
|
|
20240213,155500,208919420,4580,4580,4580,4580,0
|
|
20240213,155400,208919420,4580,4580,4580,4580,0
|
|
20240213,155300,208919420,4580,4580,4580,4580,0
|
|
20240213,155200,208919420,4580,4580,4580,4580,0
|
|
20240213,155100,208919420,4580,4580,4580,4580,237
|
|
20240213,155000,208919420,4580,4580,4580,4580,0
|
|
20240213,154900,208919420,4580,4580,4580,4580,0
|
|
20240213,154800,208919420,4580,4580,4580,4580,0
|
|
20240213,154700,208919420,4580,4580,4580,4580,0
|
|
20240213,154600,208919420,4580,4580,4580,4580,0
|
|
20240213,154500,208919420,4580,4580,4580,4580,0
|
|
20240213,154400,208919420,4580,4580,4580,4580,0
|
|
20240213,154300,208919420,4580,4580,4580,4580,0
|
|
20240213,154200,208919420,4580,4580,4580,4580,0
|
|
20240213,154100,208919420,4580,4580,4580,4580,0
|
|
20240213,154000,208919420,4580,4580,4580,4580,0
|
|
20240213,153900,208919420,4580,4580,4580,4580,0
|
|
20240213,153800,208919420,4580,4580,4580,4580,0
|
|
20240213,153700,208919420,4580,4580,4580,4580,0
|
|
20240213,153600,208919420,4580,4580,4580,4580,0
|
|
20240213,153500,208919420,4580,4580,4580,4580,0
|
|
20240213,153400,208919420,4580,4580,4580,4580,0
|
|
20240213,153300,208919420,4580,4580,4580,4580,0
|
|
20240213,153200,208919420,4580,4580,4580,4580,0
|
|
20240213,153100,208919420,4580,4580,4580,4580,0
|
|
20240213,153000,208919420,4580,4580,4580,4580,237
|
|
20240213,152900,207833960,4580,4580,4580,4580,0
|
|
20240213,152800,207833960,4580,4580,4580,4580,0
|
|
20240213,152700,207833960,4580,4580,4580,4580,0
|
|
20240213,152600,207833960,4580,4580,4580,4580,0
|
|
20240213,152500,207833960,4580,4580,4580,4580,0
|
|
20240213,152400,207833960,4580,4580,4580,4580,0
|
|
20240213,152300,207833960,4580,4580,4580,4580,0
|
|
20240213,152200,207833960,4580,4580,4580,4580,0
|
|
20240213,152100,207833960,4580,4580,4580,4580,0
|
|
20240213,152000,207833960,4580,4580,4580,4580,0
|
|
20240213,151900,207833960,4580,4565,4580,4565,37
|
|
20240213,151800,207664955,4570,4570,4570,4570,3
|
|
20240213,151700,207651245,4575,4565,4575,4565,132
|
|
20240213,151600,207047860,4570,4570,4570,4570,0
|
|
20240213,151500,207047860,4570,4570,4570,4570,3
|
|
20240213,151400,207034150,4575,4575,4575,4575,10
|
|
20240213,151300,206988400,4565,4565,4565,4565,306
|
|
20240213,151200,205591510,4565,4565,4565,4565,0
|
|
20240213,151100,205591510,4565,4570,4570,4565,56
|
|
20240213,151000,205335600,4575,4575,4575,4575,33
|
|
20240213,150900,205184625,4580,4580,4580,4580,0
|
|
20240213,150800,205184625,4580,4580,4580,4580,0
|
|
20240213,150700,205184625,4580,4580,4580,4580,13
|
|
20240213,150600,205125085,4580,4580,4580,4580,20
|
|
20240213,150500,205033485,4570,4570,4570,4570,0
|
|
20240213,150400,205033485,4570,4570,4570,4570,30
|
|
20240213,150300,204896385,4580,4580,4580,4580,0
|
|
20240213,150200,204896385,4580,4580,4580,4580,0
|
|
20240213,150100,204896385,4580,4580,4580,4580,50
|
|
20240213,150000,204667385,4580,4580,4580,4580,40
|
|
20240213,145900,204484185,4580,4580,4580,4580,0
|
|
20240213,145800,204484185,4580,4580,4580,4580,100
|
|
20240213,145700,204026185,4580,4580,4580,4580,0
|
|
20240213,145600,204026185,4580,4575,4580,4575,11
|
|
20240213,145500,203975855,4570,4575,4575,4570,276
|
|
20240213,145400,202714440,4575,4575,4575,4575,0
|
|
20240213,145300,202714440,4575,4575,4575,4575,0
|
|
20240213,145200,202714440,4575,4575,4575,4575,50
|
|
20240213,145100,202485690,4570,4570,4570,4570,0
|
|
20240213,145000,202485690,4570,4570,4570,4570,10
|
|
20240213,144900,202439990,4580,4580,4580,4580,0
|
|
20240213,144800,202439990,4580,4580,4580,4580,0
|
|
20240213,144700,202439990,4580,4580,4580,4580,1
|
|
20240213,144600,202435410,4570,4570,4570,4570,2
|
|
20240213,144500,202426270,4580,4580,4580,4580,0
|
|
20240213,144400,202426270,4580,4580,4580,4580,0
|
|
20240213,144300,202426270,4580,4580,4580,4580,0
|
|
20240213,144200,202426270,4580,4580,4580,4580,0
|
|
20240213,144100,202426270,4580,4580,4580,4580,0
|
|
20240213,144000,202426270,4580,4580,4580,4580,0
|
|
20240213,143900,202426270,4580,4580,4580,4580,20
|
|
20240213,143800,202334670,4570,4570,4570,4570,3
|
|
20240213,143700,202320960,4570,4570,4570,4570,113
|
|
20240213,143600,201804550,4575,4570,4575,4570,14
|
|
20240213,143500,201740565,4570,4575,4575,4570,25
|
|
20240213,143400,201626210,4575,4580,4590,4575,260
|
|
20240213,143300,200435445,4580,4585,4590,4580,3632
|
|
20240213,143200,183793715,4590,4590,4590,4590,0
|
|
20240213,143100,183793715,4590,4590,4590,4590,0
|
|
20240213,143000,183793715,4590,4590,4590,4590,0
|
|
20240213,142900,183793715,4590,4590,4590,4590,1
|
|
20240213,142800,183789125,4585,4585,4585,4580,301
|
|
20240213,142700,182409100,4585,4585,4585,4585,681
|
|
20240213,142600,179286715,4580,4575,4580,4570,234
|
|
20240213,142500,178216165,4570,4570,4570,4570,0
|
|
20240213,142400,178216165,4570,4570,4570,4570,0
|
|
20240213,142300,178216165,4570,4570,4570,4570,0
|
|
20240213,142200,178216165,4570,4570,4570,4570,500
|
|
20240213,142100,175931165,4570,4570,4570,4570,0
|
|
20240213,142000,175931165,4570,4570,4570,4570,0
|
|
20240213,141900,175931165,4570,4560,4570,4560,28
|
|
20240213,141800,175803235,4565,4565,4565,4565,0
|
|
20240213,141700,175803235,4565,4565,4565,4565,0
|
|
20240213,141600,175803235,4565,4565,4565,4565,0
|
|
20240213,141500,175803235,4565,4565,4565,4565,30
|
|
20240213,141400,175666285,4560,4560,4560,4560,1
|
|
20240213,141300,175661725,4570,4570,4570,4570,0
|
|
20240213,141200,175661725,4570,4570,4570,4570,0
|
|
20240213,141100,175661725,4570,4570,4570,4570,0
|
|
20240213,141000,175661725,4570,4570,4570,4570,0
|
|
20240213,140900,175661725,4570,4570,4570,4570,500
|
|
20240213,140800,173376725,4560,4560,4560,4560,12
|
|
20240213,140700,173322005,4565,4565,4565,4565,8
|
|
20240213,140600,173285485,4570,4555,4570,4555,447
|
|
20240213,140500,171249295,4550,4550,4550,4550,0
|
|
20240213,140400,171249295,4550,4565,4565,4550,6300
|
|
20240213,140300,142569895,4575,4575,4575,4575,5
|
|
20240213,140200,142547020,4565,4565,4565,4565,0
|
|
20240213,140100,142547020,4565,4565,4565,4565,687
|
|
20240213,140000,139410865,4565,4560,4565,4560,15
|
|
20240213,135900,139342440,4565,4565,4565,4565,118
|
|
20240213,135800,138803770,4570,4570,4570,4570,100
|
|
20240213,135700,138346770,4570,4570,4570,4570,0
|
|
20240213,135600,138346770,4570,4570,4570,4570,0
|
|
20240213,135500,138346770,4570,4580,4580,4570,1520
|
|
20240213,135400,131399285,4575,4575,4575,4575,0
|
|
20240213,135300,131399285,4575,4575,4575,4575,0
|
|
20240213,135200,131399285,4575,4575,4575,4575,46
|
|
20240213,135100,131188835,4575,4575,4575,4575,0
|
|
20240213,135000,131188835,4575,4575,4575,4575,0
|
|
20240213,134900,131188835,4575,4575,4575,4575,825
|
|
20240213,134800,127414460,4575,4570,4575,4560,1154
|
|
20240213,134700,122150560,4570,4575,4580,4570,2163
|
|
20240213,134600,112264830,4580,4580,4580,4580,0
|
|
20240213,134500,112264830,4580,4580,4580,4580,0
|
|
20240213,134400,112264830,4580,4590,4590,4570,998
|
|
20240213,134300,107690290,4595,4595,4595,4595,1
|
|
20240213,134200,107685695,4595,4595,4595,4595,0
|
|
20240213,134100,107685695,4595,4595,4595,4595,0
|
|
20240213,134000,107685695,4595,4595,4595,4595,0
|
|
20240213,133900,107685695,4595,4595,4595,4595,0
|
|
20240213,133800,107685695,4595,4595,4595,4595,72
|
|
20240213,133700,107354855,4595,4595,4595,4595,0
|
|
20240213,133600,107354855,4595,4595,4595,4595,4
|
|
20240213,133500,107336475,4595,4595,4595,4595,6
|
|
20240213,133400,107308905,4595,4595,4595,4595,0
|
|
20240213,133300,107308905,4595,4595,4595,4595,0
|
|
20240213,133200,107308905,4595,4595,4595,4595,5
|
|
20240213,133100,107285930,4595,4595,4595,4595,8
|
|
20240213,133000,107249170,4595,4595,4595,4595,5
|
|
20240213,132900,107226195,4595,4595,4595,4595,43
|
|
20240213,132800,107028610,4595,4595,4595,4595,8
|
|
20240213,132700,106991850,4595,4595,4595,4595,8
|
|
20240213,132600,106955090,4595,4595,4595,4595,108
|
|
20240213,132500,106458830,4595,4595,4595,4595,508
|
|
20240213,132400,104124570,4595,4595,4595,4595,7
|
|
20240213,132300,104092405,4595,4595,4595,4595,6
|
|
20240213,132200,104064835,4595,4600,4600,4595,6
|
|
20240213,132100,104037250,4600,4600,4600,4600,0
|
|
20240213,132000,104037250,4600,4600,4600,4600,12
|
|
20240213,131900,103982050,4600,4600,4600,4600,0
|
|
20240213,131800,103982050,4600,4600,4600,4600,0
|
|
20240213,131700,103982050,4600,4600,4600,4600,0
|
|
20240213,131600,103982050,4600,4600,4600,4600,0
|
|
20240213,131500,103982050,4600,4600,4600,4600,0
|
|
20240213,131400,103982050,4600,4600,4600,4600,0
|
|
20240213,131300,103982050,4600,4600,4600,4600,0
|
|
20240213,131200,103982050,4600,4600,4600,4600,0
|
|
20240213,131100,103982050,4600,4600,4600,4600,0
|
|
20240213,131000,103982050,4600,4600,4600,4600,0
|
|
20240213,130900,103982050,4600,4600,4600,4600,0
|
|
20240213,130800,103982050,4600,4600,4600,4600,219
|
|
20240213,130700,102974650,4600,4600,4600,4600,260
|
|
20240213,130600,101778650,4600,4600,4600,4600,378
|
|
20240213,130500,100039850,4595,4595,4595,4595,0
|
|
20240213,130400,100039850,4595,4595,4595,4595,0
|
|
20240213,130300,100039850,4595,4595,4595,4595,0
|
|
20240213,130200,100039850,4595,4595,4595,4595,0
|
|
20240213,130100,100039850,4595,4595,4595,4595,0
|
|
20240213,130000,100039850,4595,4595,4595,4595,1
|
|
20240213,125900,100035255,4595,4595,4595,4595,6
|
|
20240213,125800,100007685,4590,4590,4590,4590,0
|
|
20240213,125700,100007685,4590,4590,4590,4590,0
|
|
20240213,125600,100007685,4590,4590,4590,4590,0
|
|
20240213,125500,100007685,4590,4590,4590,4590,0
|
|
20240213,125400,100007685,4590,4590,4590,4590,0
|
|
20240213,125300,100007685,4590,4590,4590,4590,0
|
|
20240213,125200,100007685,4590,4590,4590,4590,4
|
|
20240213,125100,99989325,4590,4590,4590,4590,20
|
|
20240213,125000,99897525,4595,4595,4595,4595,0
|
|
20240213,124900,99897525,4595,4595,4595,4595,20
|
|
20240213,124800,99805625,4595,4595,4595,4595,32
|
|
20240213,124700,99658585,4600,4600,4600,4600,0
|
|
20240213,124600,99658585,4600,4600,4600,4600,150
|
|
20240213,124500,98968585,4600,4600,4600,4600,0
|
|
20240213,124400,98968585,4600,4600,4600,4600,1
|
|
20240213,124300,98963985,4590,4595,4595,4590,500
|
|
20240213,124200,96668900,4600,4600,4600,4600,0
|
|
20240213,124100,96668900,4600,4600,4600,4600,5
|
|
20240213,124000,96645900,4595,4595,4595,4595,0
|
|
20240213,123900,96645900,4595,4595,4595,4595,59
|
|
20240213,123800,96374795,4595,4595,4595,4595,10
|
|
20240213,123700,96328845,4595,4595,4595,4595,30
|
|
20240213,123600,96190995,4595,4600,4600,4595,1210
|
|
20240213,123500,90630995,4595,4595,4595,4595,0
|
|
20240213,123400,90630995,4595,4600,4600,4595,21
|
|
20240213,123300,90534495,4595,4595,4595,4595,0
|
|
20240213,123200,90534495,4595,4595,4595,4595,1
|
|
20240213,123100,90529900,4595,4595,4595,4595,36
|
|
20240213,123000,90364480,4600,4600,4600,4600,0
|
|
20240213,122900,90364480,4600,4590,4600,4590,45
|
|
20240213,122800,90157605,4595,4595,4595,4595,479
|
|
20240213,122700,87956600,4595,4595,4595,4595,3
|
|
20240213,122600,87942815,4595,4595,4595,4595,2
|
|
20240213,122500,87933625,4595,4595,4595,4595,550
|
|
20240213,122400,85406375,4600,4600,4600,4600,43
|
|
20240213,122300,85208575,4600,4600,4600,4600,11
|
|
20240213,122200,85157975,4595,4595,4595,4595,0
|
|
20240213,122100,85157975,4595,4595,4595,4595,0
|
|
20240213,122000,85157975,4595,4595,4595,4595,102
|
|
20240213,121900,84689285,4600,4600,4600,4595,62
|
|
20240213,121800,84404090,4600,4600,4600,4600,4
|
|
20240213,121700,84385690,4600,4600,4600,4600,0
|
|
20240213,121600,84385690,4600,4600,4600,4600,0
|
|
20240213,121500,84385690,4600,4600,4600,4600,46
|
|
20240213,121400,84174090,4610,4610,4610,4610,0
|
|
20240213,121300,84174090,4610,4610,4610,4610,0
|
|
20240213,121200,84174090,4610,4610,4610,4610,0
|
|
20240213,121100,84174090,4610,4610,4610,4610,0
|
|
20240213,121000,84174090,4610,4610,4610,4610,0
|
|
20240213,120900,84174090,4610,4600,4610,4595,176
|
|
20240213,120800,83363750,4600,4600,4600,4600,0
|
|
20240213,120700,83363750,4600,4600,4600,4600,329
|
|
20240213,120600,81850350,4600,4600,4600,4600,14
|
|
20240213,120500,81785950,4600,4600,4600,4600,0
|
|
20240213,120400,81785950,4600,4600,4600,4600,0
|
|
20240213,120300,81785950,4600,4600,4600,4600,0
|
|
20240213,120200,81785950,4600,4600,4600,4600,1
|
|
20240213,120100,81781350,4600,4600,4600,4600,0
|
|
20240213,120000,81781350,4600,4600,4600,4600,0
|
|
20240213,115900,81781350,4600,4600,4600,4600,8
|
|
20240213,115800,81744550,4600,4600,4600,4600,10
|
|
20240213,115700,81698550,4600,4600,4600,4600,10
|
|
20240213,115600,81652550,4600,4600,4600,4600,64
|
|
20240213,115500,81358150,4600,4605,4605,4600,53
|
|
20240213,115400,81114140,4605,4605,4605,4605,0
|
|
20240213,115300,81114140,4605,4605,4605,4605,0
|
|
20240213,115200,81114140,4605,4605,4605,4605,2
|
|
20240213,115100,81104930,4605,4605,4605,4605,0
|
|
20240213,115000,81104930,4605,4605,4605,4605,0
|
|
20240213,114900,81104930,4605,4605,4605,4605,10
|
|
20240213,114800,81058880,4605,4605,4605,4605,0
|
|
20240213,114700,81058880,4605,4605,4605,4605,0
|
|
20240213,114600,81058880,4605,4605,4605,4605,0
|
|
20240213,114500,81058880,4605,4600,4605,4600,4
|
|
20240213,114400,81040465,4600,4600,4600,4600,0
|
|
20240213,114300,81040465,4600,4610,4610,4600,1016
|
|
20240213,114200,76366590,4605,4605,4605,4605,11
|
|
20240213,114100,76315935,4605,4605,4605,4605,0
|
|
20240213,114000,76315935,4605,4605,4605,4605,0
|
|
20240213,113900,76315935,4605,4605,4605,4605,2
|
|
20240213,113800,76306725,4600,4600,4600,4600,2
|
|
20240213,113700,76297525,4600,4605,4605,4600,910
|
|
20240213,113600,72111430,4605,4610,4610,4605,1609
|
|
20240213,113500,64697940,4610,4610,4610,4610,9
|
|
20240213,113400,64656450,4615,4620,4620,4615,361
|
|
20240213,113300,62990395,4620,4620,4620,4620,6
|
|
20240213,113200,62962675,4615,4620,4620,4615,7
|
|
20240213,113100,62930340,4620,4620,4620,4620,0
|
|
20240213,113000,62930340,4620,4620,4620,4620,143
|
|
20240213,112900,62269680,4620,4615,4620,4615,203
|
|
20240213,112800,61331860,4620,4620,4620,4620,7
|
|
20240213,112700,61299520,4620,4620,4620,4620,0
|
|
20240213,112600,61299520,4620,4615,4620,4615,9
|
|
20240213,112500,61257950,4620,4620,4620,4620,3
|
|
20240213,112400,61244090,4620,4620,4620,4620,8
|
|
20240213,112300,61207130,4620,4620,4620,4620,9
|
|
20240213,112200,61165550,4615,4620,4620,4615,12
|
|
20240213,112100,61110115,4620,4620,4620,4620,0
|
|
20240213,112000,61110115,4620,4620,4620,4620,8
|
|
20240213,111900,61073155,4615,4615,4615,4615,1
|
|
20240213,111800,61068540,4620,4620,4620,4620,11
|
|
20240213,111700,61017720,4615,4615,4615,4615,5
|
|
20240213,111600,60994645,4615,4615,4615,4615,1
|
|
20240213,111500,60990030,4615,4620,4620,4615,15
|
|
20240213,111400,60920755,4615,4615,4615,4615,0
|
|
20240213,111300,60920755,4615,4620,4620,4615,13
|
|
20240213,111200,60860740,4620,4620,4620,4620,10
|
|
20240213,111100,60814540,4620,4620,4620,4620,0
|
|
20240213,111000,60814540,4620,4620,4620,4620,11
|
|
20240213,110900,60763720,4615,4620,4620,4615,33
|
|
20240213,110800,60611265,4620,4620,4620,4620,0
|
|
20240213,110700,60611265,4620,4615,4620,4615,23
|
|
20240213,110600,60505055,4615,4620,4620,4615,467
|
|
20240213,110500,58347520,4620,4620,4620,4620,0
|
|
20240213,110400,58347520,4620,4620,4620,4615,14
|
|
20240213,110300,58282845,4615,4615,4615,4615,12
|
|
20240213,110200,58227465,4615,4615,4615,4615,0
|
|
20240213,110100,58227465,4615,4615,4615,4615,0
|
|
20240213,110000,58227465,4615,4615,4615,4615,61
|
|
20240213,105900,57945950,4620,4620,4620,4620,6
|
|
20240213,105800,57918230,4620,4620,4620,4620,14
|
|
20240213,105700,57853550,4615,4615,4615,4615,0
|
|
20240213,105600,57853550,4615,4615,4615,4615,1
|
|
20240213,105500,57848935,4620,4620,4620,4620,508
|
|
20240213,105400,55501975,4620,4620,4620,4620,200
|
|
20240213,105300,54577975,4620,4620,4620,4615,301
|
|
20240213,105200,53187360,4620,4620,4620,4620,502
|
|
20240213,105100,50868120,4620,4620,4620,4620,106
|
|
20240213,105000,50378400,4615,4615,4615,4615,2
|
|
20240213,104900,50369170,4620,4620,4620,4620,11
|
|
20240213,104800,50318350,4620,4620,4620,4620,8
|
|
20240213,104700,50281390,4615,4615,4615,4615,0
|
|
20240213,104600,50281390,4615,4620,4620,4615,10
|
|
20240213,104500,50235195,4620,4615,4620,4615,6
|
|
20240213,104400,50207490,4620,4620,4620,4620,9
|
|
20240213,104300,50165910,4615,4615,4615,4615,1
|
|
20240213,104200,50161295,4620,4620,4620,4620,12
|
|
20240213,104100,50105855,4620,4620,4620,4620,108
|
|
20240213,104000,49606895,4615,4620,4620,4615,9
|
|
20240213,103900,49565325,4620,4620,4620,4620,1
|
|
20240213,103800,49560705,4620,4620,4620,4620,119
|
|
20240213,103700,49010925,4620,4620,4620,4620,88
|
|
20240213,103600,48604365,4620,4620,4620,4620,303
|
|
20240213,103500,47204505,4620,4620,4620,4620,12
|
|
20240213,103400,47149065,4620,4620,4620,4620,3
|
|
20240213,103300,47135205,4615,4615,4620,4615,38
|
|
20240213,103200,46959670,4615,4615,4615,4615,7
|
|
20240213,103100,46927365,4615,4615,4615,4615,1
|
|
20240213,103000,46922750,4615,4615,4620,4615,14
|
|
20240213,102900,46858080,4615,4615,4615,4615,11
|
|
20240213,102800,46807315,4615,4615,4615,4615,11
|
|
20240213,102700,46756550,4620,4615,4620,4615,16
|
|
20240213,102600,46682695,4620,4620,4620,4615,1393
|
|
20240213,102500,40252585,4620,4620,4620,4620,3
|
|
20240213,102400,40238725,4620,4620,4620,4620,109
|
|
20240213,102300,39735145,4620,4620,4620,4620,210
|
|
20240213,102200,38764945,4620,4620,4620,4620,112
|
|
20240213,102100,38247505,4620,4620,4620,4620,9
|
|
20240213,102000,38205925,4620,4620,4620,4620,8
|
|
20240213,101900,38168965,4615,4615,4620,4615,527
|
|
20240213,101800,35734360,4615,4620,4620,4615,47
|
|
20240213,101700,35517225,4620,4615,4620,4615,177
|
|
20240213,101600,34699545,4620,4615,4620,4615,14
|
|
20240213,101500,34634885,4620,4620,4620,4615,24
|
|
20240213,101400,34524060,4625,4620,4625,4620,92
|
|
20240213,101300,34098975,4625,4615,4625,4615,389
|
|
20240213,101200,32301530,4615,4615,4620,4615,225
|
|
20240213,101100,31262110,4615,4615,4615,4615,37
|
|
20240213,101000,31091355,4615,4615,4625,4615,992
|
|
20240213,100900,26508320,4615,4615,4620,4610,34
|
|
20240213,100800,26351415,4615,4615,4620,4615,372
|
|
20240213,100700,24634495,4615,4615,4615,4615,1
|
|
20240213,100600,24629880,4615,4615,4615,4615,0
|
|
20240213,100500,24629880,4615,4615,4615,4615,0
|
|
20240213,100400,24629880,4615,4615,4615,4615,2
|
|
20240213,100300,24620650,4615,4615,4615,4615,0
|
|
20240213,100200,24620650,4615,4615,4615,4615,0
|
|
20240213,100100,24620650,4615,4615,4615,4615,1
|
|
20240213,100000,24616035,4615,4615,4615,4615,0
|
|
20240213,095900,24616035,4615,4615,4615,4615,0
|
|
20240213,095800,24616035,4615,4615,4615,4615,7
|
|
20240213,095700,24583730,4610,4610,4610,4610,1
|
|
20240213,095600,24579120,4615,4615,4615,4615,3
|
|
20240213,095500,24565275,4610,4610,4610,4610,8
|
|
20240213,095400,24528395,4610,4615,4615,4610,13
|
|
20240213,095300,24468405,4615,4615,4615,4615,207
|
|
20240213,095200,23513100,4620,4620,4620,4620,0
|
|
20240213,095100,23513100,4620,4620,4620,4615,11
|
|
20240213,095000,23462320,4615,4620,4620,4615,199
|
|
20240213,094900,22543930,4620,4620,4620,4620,5
|
|
20240213,094800,22520830,4620,4615,4620,4615,1342
|
|
20240213,094700,16320810,4615,4620,4620,4615,130
|
|
20240213,094600,15720245,4620,4620,4620,4620,1
|
|
20240213,094500,15715625,4620,4620,4620,4620,23
|
|
20240213,094400,15609365,4620,4620,4620,4620,0
|
|
20240213,094300,15609365,4620,4615,4620,4615,7
|
|
20240213,094200,15577030,4615,4615,4615,4615,18
|
|
20240213,094100,15493960,4620,4615,4620,4615,19
|
|
20240213,094000,15406270,4615,4615,4615,4615,488
|
|
20240213,093900,13154150,4620,4620,4620,4620,22
|
|
20240213,093800,13052510,4620,4630,4630,4620,105
|
|
20240213,093700,12567240,4630,4630,4630,4630,3
|
|
20240213,093600,12553350,4630,4630,4630,4630,1
|
|
20240213,093500,12548720,4630,4630,4630,4630,33
|
|
20240213,093400,12395930,4630,4625,4630,4625,4
|
|
20240213,093300,12377425,4620,4620,4620,4620,0
|
|
20240213,093200,12377425,4620,4620,4620,4620,0
|
|
20240213,093100,12377425,4620,4620,4620,4620,0
|
|
20240213,093000,12377425,4620,4620,4620,4620,23
|
|
20240213,092900,12271165,4620,4620,4620,4620,0
|
|
20240213,092800,12271165,4620,4620,4620,4620,0
|
|
20240213,092700,12271165,4620,4620,4620,4620,7
|
|
20240213,092600,12238825,4620,4620,4620,4620,0
|
|
20240213,092500,12238825,4620,4620,4620,4620,0
|
|
20240213,092400,12238825,4620,4620,4620,4620,11
|
|
20240213,092300,12188005,4620,4620,4620,4620,3
|
|
20240213,092200,12174145,4615,4635,4635,4615,1238
|
|
20240213,092100,6451605,4635,4635,4635,4635,0
|
|
20240213,092000,6451605,4635,4635,4635,4635,2
|
|
20240213,091900,6442335,4640,4640,4640,4640,0
|
|
20240213,091800,6442335,4640,4640,4640,4640,0
|
|
20240213,091700,6442335,4640,4640,4640,4640,2
|
|
20240213,091600,6433055,4640,4640,4640,4640,0
|
|
20240213,091500,6433055,4640,4640,4640,4640,0
|
|
20240213,091400,6433055,4640,4640,4640,4640,0
|
|
20240213,091300,6433055,4640,4640,4640,4640,13
|
|
20240213,091200,6372735,4640,4640,4640,4640,0
|
|
20240213,091100,6372735,4640,4655,4655,4640,361
|
|
20240213,091000,4696780,4660,4645,4660,4645,125
|
|
20240213,090900,4114995,4640,4645,4645,4640,114
|
|
20240213,090800,3585630,4630,4630,4630,4630,4
|
|
20240213,090700,3567110,4625,4625,4625,4625,0
|
|
20240213,090600,3567110,4625,4665,4665,4625,189
|
|
20240213,090500,2692370,4680,4680,4680,4680,0
|
|
20240213,090400,2692370,4680,4680,4680,4680,0
|
|
20240213,090300,2692370,4680,4680,4680,4680,0
|
|
20240213,090200,2692370,4680,4680,4680,4680,0
|
|
20240213,090100,2692370,4680,4680,4680,4680,0
|
|
20240213,090000,2692370,4680,4630,4680,4630,379
|