596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185300,215518760,8540,8540,8540,8540,507
|
|
20240213,185200,215518760,8540,8540,8540,8540,0
|
|
20240213,185100,215518760,8540,8540,8540,8540,0
|
|
20240213,185000,215518760,8540,8540,8540,8540,0
|
|
20240213,184900,215518760,8540,8540,8540,8540,0
|
|
20240213,184800,215518760,8540,8540,8540,8540,0
|
|
20240213,184700,215518760,8540,8540,8540,8540,0
|
|
20240213,184600,215518760,8540,8540,8540,8540,0
|
|
20240213,184500,215518760,8540,8540,8540,8540,0
|
|
20240213,184400,215518760,8540,8540,8540,8540,0
|
|
20240213,184300,215518760,8540,8540,8540,8540,0
|
|
20240213,184200,215518760,8540,8540,8540,8540,0
|
|
20240213,184100,215518760,8540,8540,8540,8540,0
|
|
20240213,184000,215518760,8540,8540,8540,8540,0
|
|
20240213,183900,215518760,8540,8540,8540,8540,0
|
|
20240213,183800,215518760,8540,8540,8540,8540,0
|
|
20240213,183700,215518760,8540,8540,8540,8540,0
|
|
20240213,183600,215518760,8540,8540,8540,8540,0
|
|
20240213,183500,215518760,8540,8540,8540,8540,0
|
|
20240213,183400,215518760,8540,8540,8540,8540,0
|
|
20240213,183300,215518760,8540,8540,8540,8540,0
|
|
20240213,183200,215518760,8540,8540,8540,8540,0
|
|
20240213,183100,215518760,8540,8540,8540,8540,0
|
|
20240213,183000,215518760,8540,8540,8540,8540,0
|
|
20240213,182900,215518760,8540,8540,8540,8540,0
|
|
20240213,182800,215518760,8540,8540,8540,8540,0
|
|
20240213,182700,215518760,8540,8540,8540,8540,0
|
|
20240213,182600,215518760,8540,8540,8540,8540,0
|
|
20240213,182500,215518760,8540,8540,8540,8540,0
|
|
20240213,182400,215518760,8540,8540,8540,8540,0
|
|
20240213,182300,215518760,8540,8540,8540,8540,507
|
|
20240213,182200,215518760,8540,8540,8540,8540,0
|
|
20240213,182100,215518760,8540,8540,8540,8540,0
|
|
20240213,182000,215518760,8540,8540,8540,8540,0
|
|
20240213,181900,215518760,8540,8540,8540,8540,0
|
|
20240213,181800,215518760,8540,8540,8540,8540,0
|
|
20240213,181700,215518760,8540,8540,8540,8540,0
|
|
20240213,181600,215518760,8540,8540,8540,8540,0
|
|
20240213,181500,215518760,8540,8540,8540,8540,0
|
|
20240213,181400,215518760,8540,8540,8540,8540,0
|
|
20240213,181300,215518760,8540,8540,8540,8540,0
|
|
20240213,181200,215518760,8540,8540,8540,8540,0
|
|
20240213,181100,215518760,8540,8540,8540,8540,0
|
|
20240213,181000,215518760,8540,8540,8540,8540,0
|
|
20240213,180900,215518760,8540,8540,8540,8540,0
|
|
20240213,180800,215518760,8540,8540,8540,8540,0
|
|
20240213,180700,215518760,8540,8540,8540,8540,0
|
|
20240213,180600,215518760,8540,8540,8540,8540,0
|
|
20240213,180500,215518760,8540,8540,8540,8540,0
|
|
20240213,180400,215518760,8540,8540,8540,8540,0
|
|
20240213,180300,215518760,8540,8540,8540,8540,0
|
|
20240213,180200,215518760,8540,8540,8540,8540,0
|
|
20240213,180100,215518760,8540,8540,8540,8540,0
|
|
20240213,180000,215518760,8540,8540,8540,8540,0
|
|
20240213,175900,215518760,8540,8540,8540,8540,0
|
|
20240213,175800,215518760,8540,8540,8540,8540,0
|
|
20240213,175700,215518760,8540,8540,8540,8540,0
|
|
20240213,175600,215518760,8540,8540,8540,8540,0
|
|
20240213,175500,215518760,8540,8540,8540,8540,0
|
|
20240213,175400,215518760,8540,8540,8540,8540,0
|
|
20240213,175300,215518760,8540,8540,8540,8540,507
|
|
20240213,175200,215518760,8540,8540,8540,8540,0
|
|
20240213,175100,215518760,8540,8540,8540,8540,0
|
|
20240213,175000,215518760,8540,8540,8540,8540,0
|
|
20240213,174900,215518760,8540,8540,8540,8540,0
|
|
20240213,174800,215518760,8540,8540,8540,8540,0
|
|
20240213,174700,215518760,8540,8540,8540,8540,0
|
|
20240213,174600,215518760,8540,8540,8540,8540,0
|
|
20240213,174500,215518760,8540,8540,8540,8540,0
|
|
20240213,174400,215518760,8540,8540,8540,8540,0
|
|
20240213,174300,215518760,8540,8540,8540,8540,0
|
|
20240213,174200,215518760,8540,8540,8540,8540,0
|
|
20240213,174100,215518760,8540,8540,8540,8540,0
|
|
20240213,174000,215518760,8540,8540,8540,8540,0
|
|
20240213,173900,215518760,8540,8540,8540,8540,0
|
|
20240213,173800,215518760,8540,8540,8540,8540,0
|
|
20240213,173700,215518760,8540,8540,8540,8540,0
|
|
20240213,173600,215518760,8540,8540,8540,8540,0
|
|
20240213,173500,215518760,8540,8540,8540,8540,0
|
|
20240213,173400,215518760,8540,8540,8540,8540,0
|
|
20240213,173300,215518760,8540,8540,8540,8540,0
|
|
20240213,173200,215518760,8540,8540,8540,8540,0
|
|
20240213,173100,215518760,8540,8540,8540,8540,0
|
|
20240213,173000,215518760,8540,8540,8540,8540,0
|
|
20240213,172900,215518760,8540,8540,8540,8540,0
|
|
20240213,172800,215518760,8540,8540,8540,8540,0
|
|
20240213,172700,215518760,8540,8540,8540,8540,0
|
|
20240213,172600,215518760,8540,8540,8540,8540,0
|
|
20240213,172500,215518760,8540,8540,8540,8540,0
|
|
20240213,172400,215518760,8540,8540,8540,8540,0
|
|
20240213,172300,215518760,8540,8540,8540,8540,507
|
|
20240213,172200,215518760,8540,8540,8540,8540,0
|
|
20240213,172100,215518760,8540,8540,8540,8540,0
|
|
20240213,172000,215518760,8540,8540,8540,8540,0
|
|
20240213,171900,215518760,8540,8540,8540,8540,0
|
|
20240213,171800,215518760,8540,8540,8540,8540,0
|
|
20240213,171700,215518760,8540,8540,8540,8540,0
|
|
20240213,171600,215518760,8540,8540,8540,8540,0
|
|
20240213,171500,215518760,8540,8540,8540,8540,0
|
|
20240213,171400,215518760,8540,8540,8540,8540,0
|
|
20240213,171300,215518760,8540,8540,8540,8540,0
|
|
20240213,171200,215518760,8540,8540,8540,8540,0
|
|
20240213,171100,215518760,8540,8540,8540,8540,0
|
|
20240213,171000,215518760,8540,8540,8540,8540,0
|
|
20240213,170900,215518760,8540,8540,8540,8540,0
|
|
20240213,170800,215518760,8540,8540,8540,8540,0
|
|
20240213,170700,215518760,8540,8540,8540,8540,0
|
|
20240213,170600,215518760,8540,8540,8540,8540,0
|
|
20240213,170500,215518760,8540,8540,8540,8540,0
|
|
20240213,170400,215518760,8540,8540,8540,8540,0
|
|
20240213,170300,215518760,8540,8540,8540,8540,0
|
|
20240213,170200,215518760,8540,8540,8540,8540,0
|
|
20240213,170100,215518760,8540,8540,8540,8540,0
|
|
20240213,170000,215518760,8540,8540,8540,8540,0
|
|
20240213,165900,215518760,8540,8540,8540,8540,0
|
|
20240213,165800,215518760,8540,8540,8540,8540,0
|
|
20240213,165700,215518760,8540,8540,8540,8540,0
|
|
20240213,165600,215518760,8540,8540,8540,8540,0
|
|
20240213,165500,215518760,8540,8540,8540,8540,0
|
|
20240213,165400,215518760,8540,8540,8540,8540,0
|
|
20240213,165300,215518760,8540,8540,8540,8540,507
|
|
20240213,165200,215518760,8540,8540,8540,8540,0
|
|
20240213,165100,215518760,8540,8540,8540,8540,0
|
|
20240213,165000,215518760,8540,8540,8540,8540,0
|
|
20240213,164900,215518760,8540,8540,8540,8540,0
|
|
20240213,164800,215518760,8540,8540,8540,8540,0
|
|
20240213,164700,215518760,8540,8540,8540,8540,0
|
|
20240213,164600,215518760,8540,8540,8540,8540,0
|
|
20240213,164500,215518760,8540,8540,8540,8540,0
|
|
20240213,164400,215518760,8540,8540,8540,8540,0
|
|
20240213,164300,215518760,8540,8540,8540,8540,0
|
|
20240213,164200,215518760,8540,8540,8540,8540,0
|
|
20240213,164100,215518760,8540,8540,8540,8540,0
|
|
20240213,164000,215518760,8540,8540,8540,8540,0
|
|
20240213,163900,215518760,8540,8540,8540,8540,0
|
|
20240213,163800,215518760,8540,8540,8540,8540,0
|
|
20240213,163700,215518760,8540,8540,8540,8540,0
|
|
20240213,163600,215518760,8540,8540,8540,8540,0
|
|
20240213,163500,215518760,8540,8540,8540,8540,0
|
|
20240213,163400,215518760,8540,8540,8540,8540,0
|
|
20240213,163300,215518760,8540,8540,8540,8540,0
|
|
20240213,163200,215518760,8540,8540,8540,8540,0
|
|
20240213,163100,215518760,8540,8540,8540,8540,0
|
|
20240213,163000,215518760,8540,8540,8540,8540,0
|
|
20240213,162900,215518760,8540,8540,8540,8540,0
|
|
20240213,162800,215518760,8540,8540,8540,8540,0
|
|
20240213,162700,215518760,8540,8540,8540,8540,0
|
|
20240213,162600,215518760,8540,8540,8540,8540,0
|
|
20240213,162500,215518760,8540,8540,8540,8540,0
|
|
20240213,162400,215518760,8540,8540,8540,8540,0
|
|
20240213,162300,215518760,8540,8540,8540,8540,507
|
|
20240213,162200,215518760,8540,8540,8540,8540,0
|
|
20240213,162100,215518760,8540,8540,8540,8540,0
|
|
20240213,162000,215518760,8540,8540,8540,8540,0
|
|
20240213,161900,215518760,8540,8540,8540,8540,0
|
|
20240213,161800,215518760,8540,8540,8540,8540,0
|
|
20240213,161700,215518760,8540,8540,8540,8540,0
|
|
20240213,161600,215518760,8540,8540,8540,8540,0
|
|
20240213,161500,215518760,8540,8540,8540,8540,0
|
|
20240213,161400,215518760,8540,8540,8540,8540,0
|
|
20240213,161300,215518760,8540,8540,8540,8540,0
|
|
20240213,161200,215518760,8540,8540,8540,8540,0
|
|
20240213,161100,215518760,8540,8540,8540,8540,0
|
|
20240213,161000,215518760,8540,8540,8540,8540,0
|
|
20240213,160900,215518760,8540,8540,8540,8540,0
|
|
20240213,160800,215518760,8540,8540,8540,8540,0
|
|
20240213,160700,215518760,8540,8540,8540,8540,0
|
|
20240213,160600,215518760,8540,8540,8540,8540,0
|
|
20240213,160500,215518760,8540,8540,8540,8540,0
|
|
20240213,160400,215518760,8540,8540,8540,8540,0
|
|
20240213,160300,215518760,8540,8540,8540,8540,0
|
|
20240213,160200,215518760,8540,8540,8540,8540,0
|
|
20240213,160100,215518760,8540,8540,8540,8540,0
|
|
20240213,160000,215518760,8540,8540,8540,8540,0
|
|
20240213,155900,215518760,8540,8540,8540,8540,0
|
|
20240213,155800,215518760,8540,8540,8540,8540,0
|
|
20240213,155700,215518760,8540,8540,8540,8540,0
|
|
20240213,155600,215518760,8540,8540,8540,8540,0
|
|
20240213,155500,215518760,8540,8540,8540,8540,0
|
|
20240213,155400,215518760,8540,8540,8540,8540,0
|
|
20240213,155300,215518760,8540,8540,8540,8540,507
|
|
20240213,155200,215518760,8540,8540,8540,8540,0
|
|
20240213,155100,215518760,8540,8540,8540,8540,0
|
|
20240213,155000,215518760,8540,8540,8540,8540,0
|
|
20240213,154900,215518760,8540,8540,8540,8540,0
|
|
20240213,154800,215518760,8540,8540,8540,8540,0
|
|
20240213,154700,215518760,8540,8540,8540,8540,0
|
|
20240213,154600,215518760,8540,8540,8540,8540,0
|
|
20240213,154500,215518760,8540,8540,8540,8540,0
|
|
20240213,154400,215518760,8540,8540,8540,8540,0
|
|
20240213,154300,215518760,8540,8540,8540,8540,0
|
|
20240213,154200,215518760,8540,8540,8540,8540,0
|
|
20240213,154100,215518760,8540,8540,8540,8540,0
|
|
20240213,154000,215518760,8540,8540,8540,8540,0
|
|
20240213,153900,215518760,8540,8540,8540,8540,0
|
|
20240213,153800,215518760,8540,8540,8540,8540,0
|
|
20240213,153700,215518760,8540,8540,8540,8540,0
|
|
20240213,153600,215518760,8540,8540,8540,8540,0
|
|
20240213,153500,215518760,8540,8540,8540,8540,0
|
|
20240213,153400,215518760,8540,8540,8540,8540,0
|
|
20240213,153300,215518760,8540,8540,8540,8540,0
|
|
20240213,153200,215518760,8540,8540,8540,8540,0
|
|
20240213,153100,215518760,8540,8540,8540,8540,0
|
|
20240213,153000,215518760,8540,8540,8540,8540,507
|
|
20240213,152900,211188980,8570,8570,8570,8570,0
|
|
20240213,152800,211188980,8570,8570,8570,8570,0
|
|
20240213,152700,211188980,8570,8570,8570,8570,0
|
|
20240213,152600,211188980,8570,8570,8570,8570,0
|
|
20240213,152500,211188980,8570,8570,8570,8570,0
|
|
20240213,152400,211188980,8570,8570,8570,8570,0
|
|
20240213,152300,211188980,8570,8570,8570,8570,0
|
|
20240213,152200,211188980,8570,8570,8570,8570,0
|
|
20240213,152100,211188980,8570,8570,8570,8570,0
|
|
20240213,152000,211188980,8570,8570,8570,8570,0
|
|
20240213,151900,211188980,8570,8550,8570,8540,1765
|
|
20240213,151800,196100700,8540,8540,8540,8540,0
|
|
20240213,151700,196100700,8540,8540,8540,8540,0
|
|
20240213,151600,196100700,8540,8540,8540,8540,21
|
|
20240213,151500,195921360,8540,8540,8540,8540,149
|
|
20240213,151400,194648900,8540,8540,8540,8540,0
|
|
20240213,151300,194648900,8540,8540,8540,8540,5
|
|
20240213,151200,194606200,8550,8550,8550,8550,13
|
|
20240213,151100,194495050,8540,8540,8540,8540,0
|
|
20240213,151000,194495050,8540,8540,8540,8540,14
|
|
20240213,150900,194375490,8540,8540,8540,8540,40
|
|
20240213,150800,194033890,8540,8540,8540,8540,0
|
|
20240213,150700,194033890,8540,8540,8540,8540,0
|
|
20240213,150600,194033890,8540,8540,8540,8540,0
|
|
20240213,150500,194033890,8540,8550,8550,8540,962
|
|
20240213,150400,185811360,8550,8550,8550,8550,59
|
|
20240213,150300,185306910,8550,8550,8550,8550,1
|
|
20240213,150200,185298360,8550,8550,8550,8550,0
|
|
20240213,150100,185298360,8550,8550,8550,8550,0
|
|
20240213,150000,185298360,8550,8550,8550,8550,0
|
|
20240213,145900,185298360,8550,8550,8550,8550,0
|
|
20240213,145800,185298360,8550,8560,8560,8550,776
|
|
20240213,145700,178657370,8560,8560,8560,8560,0
|
|
20240213,145600,178657370,8560,8560,8560,8560,0
|
|
20240213,145500,178657370,8560,8560,8560,8560,0
|
|
20240213,145400,178657370,8560,8560,8560,8560,0
|
|
20240213,145300,178657370,8560,8560,8560,8560,1
|
|
20240213,145200,178648810,8550,8560,8560,8550,769
|
|
20240213,145100,172066860,8540,8540,8540,8540,0
|
|
20240213,145000,172066860,8540,8540,8540,8540,0
|
|
20240213,144900,172066860,8540,8540,8540,8540,0
|
|
20240213,144800,172066860,8540,8540,8540,8540,0
|
|
20240213,144700,172066860,8540,8540,8540,8540,0
|
|
20240213,144600,172066860,8540,8540,8540,8540,0
|
|
20240213,144500,172066860,8540,8540,8540,8540,0
|
|
20240213,144400,172066860,8540,8540,8540,8540,0
|
|
20240213,144300,172066860,8540,8540,8540,8540,0
|
|
20240213,144200,172066860,8540,8540,8540,8540,0
|
|
20240213,144100,172066860,8540,8540,8540,8540,0
|
|
20240213,144000,172066860,8540,8540,8540,8540,0
|
|
20240213,143900,172066860,8540,8540,8540,8540,0
|
|
20240213,143800,172066860,8540,8540,8540,8540,0
|
|
20240213,143700,172066860,8540,8540,8540,8540,0
|
|
20240213,143600,172066860,8540,8540,8540,8540,0
|
|
20240213,143500,172066860,8540,8540,8540,8540,0
|
|
20240213,143400,172066860,8540,8540,8540,8540,0
|
|
20240213,143300,172066860,8540,8540,8540,8540,0
|
|
20240213,143200,172066860,8540,8540,8540,8540,0
|
|
20240213,143100,172066860,8540,8540,8540,8540,0
|
|
20240213,143000,172066860,8540,8540,8540,8540,0
|
|
20240213,142900,172066860,8540,8540,8540,8540,0
|
|
20240213,142800,172066860,8540,8550,8550,8540,7
|
|
20240213,142700,172007030,8560,8560,8560,8560,0
|
|
20240213,142600,172007030,8560,8560,8560,8560,1
|
|
20240213,142500,171998470,8530,8530,8530,8530,0
|
|
20240213,142400,171998470,8530,8530,8530,8530,0
|
|
20240213,142300,171998470,8530,8530,8530,8530,0
|
|
20240213,142200,171998470,8530,8530,8530,8530,0
|
|
20240213,142100,171998470,8530,8530,8530,8530,0
|
|
20240213,142000,171998470,8530,8530,8530,8530,0
|
|
20240213,141900,171998470,8530,8530,8530,8530,0
|
|
20240213,141800,171998470,8530,8530,8530,8530,0
|
|
20240213,141700,171998470,8530,8530,8530,8530,0
|
|
20240213,141600,171998470,8530,8550,8560,8530,3
|
|
20240213,141500,171972830,8530,8530,8530,8530,0
|
|
20240213,141400,171972830,8530,8530,8530,8530,0
|
|
20240213,141300,171972830,8530,8550,8560,8530,4224
|
|
20240213,141200,135852220,8550,8550,8550,8550,0
|
|
20240213,141100,135852220,8550,8550,8550,8550,0
|
|
20240213,141000,135852220,8550,8550,8550,8550,0
|
|
20240213,140900,135852220,8550,8550,8550,8550,0
|
|
20240213,140800,135852220,8550,8550,8550,8550,1
|
|
20240213,140700,135843670,8530,8530,8530,8530,0
|
|
20240213,140600,135843670,8530,8530,8530,8530,0
|
|
20240213,140500,135843670,8530,8530,8530,8530,0
|
|
20240213,140400,135843670,8530,8540,8540,8530,1362
|
|
20240213,140300,124215460,8540,8540,8540,8540,0
|
|
20240213,140200,124215460,8540,8540,8540,8540,0
|
|
20240213,140100,124215460,8540,8540,8540,8540,0
|
|
20240213,140000,124215460,8540,8540,8540,8540,1
|
|
20240213,135900,124206920,8540,8540,8540,8540,0
|
|
20240213,135800,124206920,8540,8540,8540,8540,0
|
|
20240213,135700,124206920,8540,8540,8540,8540,0
|
|
20240213,135600,124206920,8540,8540,8540,8540,0
|
|
20240213,135500,124206920,8540,8540,8540,8540,0
|
|
20240213,135400,124206920,8540,8540,8540,8540,0
|
|
20240213,135300,124206920,8540,8540,8540,8540,0
|
|
20240213,135200,124206920,8540,8540,8540,8540,0
|
|
20240213,135100,124206920,8540,8540,8540,8540,0
|
|
20240213,135000,124206920,8540,8540,8540,8540,0
|
|
20240213,134900,124206920,8540,8540,8540,8540,1
|
|
20240213,134800,124198380,8540,8540,8540,8540,1
|
|
20240213,134700,124189840,8540,8540,8540,8540,0
|
|
20240213,134600,124189840,8540,8540,8540,8540,0
|
|
20240213,134500,124189840,8540,8540,8540,8540,0
|
|
20240213,134400,124189840,8540,8540,8540,8540,0
|
|
20240213,134300,124189840,8540,8540,8540,8540,0
|
|
20240213,134200,124189840,8540,8540,8540,8540,0
|
|
20240213,134100,124189840,8540,8540,8540,8540,0
|
|
20240213,134000,124189840,8540,8540,8540,8540,0
|
|
20240213,133900,124189840,8540,8540,8540,8540,0
|
|
20240213,133800,124189840,8540,8550,8550,8540,32
|
|
20240213,133700,123916320,8540,8540,8540,8540,0
|
|
20240213,133600,123916320,8540,8540,8540,8540,68
|
|
20240213,133500,123335600,8540,8540,8540,8540,0
|
|
20240213,133400,123335600,8540,8540,8540,8540,6
|
|
20240213,133300,123284360,8550,8550,8550,8550,14
|
|
20240213,133200,123164660,8540,8540,8540,8540,0
|
|
20240213,133100,123164660,8540,8540,8540,8540,40
|
|
20240213,133000,122823060,8540,8540,8540,8540,0
|
|
20240213,132900,122823060,8540,8540,8540,8540,1
|
|
20240213,132800,122814520,8540,8540,8540,8540,3
|
|
20240213,132700,122788900,8540,8550,8550,8540,692
|
|
20240213,132600,116874150,8550,8550,8550,8550,137
|
|
20240213,132500,115702800,8550,8550,8550,8550,0
|
|
20240213,132400,115702800,8550,8550,8550,8550,0
|
|
20240213,132300,115702800,8550,8550,8550,8550,0
|
|
20240213,132200,115702800,8550,8550,8550,8550,0
|
|
20240213,132100,115702800,8550,8550,8550,8550,0
|
|
20240213,132000,115702800,8550,8550,8550,8550,0
|
|
20240213,131900,115702800,8550,8550,8550,8550,0
|
|
20240213,131800,115702800,8550,8550,8550,8550,1
|
|
20240213,131700,115694250,8550,8550,8550,8550,3
|
|
20240213,131600,115668600,8550,8550,8550,8550,0
|
|
20240213,131500,115668600,8550,8550,8550,8550,0
|
|
20240213,131400,115668600,8550,8550,8550,8550,7
|
|
20240213,131300,115608750,8550,8550,8550,8550,4
|
|
20240213,131200,115574550,8550,8550,8550,8550,4
|
|
20240213,131100,115540350,8550,8550,8550,8550,314
|
|
20240213,131000,112855650,8550,8550,8550,8550,0
|
|
20240213,130900,112855650,8550,8550,8550,8550,0
|
|
20240213,130800,112855650,8550,8550,8550,8550,0
|
|
20240213,130700,112855650,8550,8550,8550,8550,0
|
|
20240213,130600,112855650,8550,8550,8550,8550,0
|
|
20240213,130500,112855650,8550,8550,8550,8550,0
|
|
20240213,130400,112855650,8550,8550,8550,8550,0
|
|
20240213,130300,112855650,8550,8550,8550,8550,0
|
|
20240213,130200,112855650,8550,8550,8550,8550,0
|
|
20240213,130100,112855650,8550,8550,8550,8550,0
|
|
20240213,130000,112855650,8550,8550,8550,8550,0
|
|
20240213,125900,112855650,8550,8550,8550,8550,18
|
|
20240213,125800,112701750,8550,8550,8550,8550,48
|
|
20240213,125700,112291350,8550,8550,8550,8550,1
|
|
20240213,125600,112282800,8550,8550,8550,8550,0
|
|
20240213,125500,112282800,8550,8560,8560,8550,133
|
|
20240213,125400,111144680,8550,8550,8550,8550,0
|
|
20240213,125300,111144680,8550,8550,8550,8550,0
|
|
20240213,125200,111144680,8550,8550,8550,8550,0
|
|
20240213,125100,111144680,8550,8550,8550,8550,0
|
|
20240213,125000,111144680,8550,8550,8550,8550,0
|
|
20240213,124900,111144680,8550,8550,8550,8550,0
|
|
20240213,124800,111144680,8550,8550,8550,8550,0
|
|
20240213,124700,111144680,8550,8550,8550,8550,0
|
|
20240213,124600,111144680,8550,8550,8550,8550,0
|
|
20240213,124500,111144680,8550,8550,8550,8550,243
|
|
20240213,124400,109067030,8550,8560,8560,8550,2
|
|
20240213,124300,109049920,8550,8550,8550,8550,0
|
|
20240213,124200,109049920,8550,8550,8550,8550,0
|
|
20240213,124100,109049920,8550,8550,8550,8550,0
|
|
20240213,124000,109049920,8550,8550,8550,8550,0
|
|
20240213,123900,109049920,8550,8550,8550,8550,0
|
|
20240213,123800,109049920,8550,8550,8550,8550,0
|
|
20240213,123700,109049920,8550,8550,8550,8550,0
|
|
20240213,123600,109049920,8550,8550,8550,8550,0
|
|
20240213,123500,109049920,8550,8550,8550,8550,0
|
|
20240213,123400,109049920,8550,8550,8550,8550,0
|
|
20240213,123300,109049920,8550,8550,8550,8550,0
|
|
20240213,123200,109049920,8550,8550,8550,8550,0
|
|
20240213,123100,109049920,8550,8550,8550,8550,0
|
|
20240213,123000,109049920,8550,8550,8550,8550,86
|
|
20240213,122900,108314620,8550,8560,8560,8550,220
|
|
20240213,122800,106432480,8550,8550,8550,8550,0
|
|
20240213,122700,106432480,8550,8550,8550,8550,8
|
|
20240213,122600,106364080,8550,8550,8550,8550,22
|
|
20240213,122500,106175980,8550,8550,8550,8550,0
|
|
20240213,122400,106175980,8550,8550,8550,8550,0
|
|
20240213,122300,106175980,8550,8550,8550,8550,0
|
|
20240213,122200,106175980,8550,8550,8550,8550,0
|
|
20240213,122100,106175980,8550,8550,8550,8550,4
|
|
20240213,122000,106141780,8550,8550,8550,8550,9
|
|
20240213,121900,106064830,8550,8550,8550,8550,0
|
|
20240213,121800,106064830,8550,8550,8550,8550,0
|
|
20240213,121700,106064830,8550,8550,8550,8550,0
|
|
20240213,121600,106064830,8550,8550,8550,8550,8
|
|
20240213,121500,105996430,8550,8550,8550,8550,20
|
|
20240213,121400,105825430,8550,8550,8550,8550,0
|
|
20240213,121300,105825430,8550,8550,8550,8550,0
|
|
20240213,121200,105825430,8550,8550,8550,8550,0
|
|
20240213,121100,105825430,8550,8550,8550,8550,0
|
|
20240213,121000,105825430,8550,8550,8550,8550,0
|
|
20240213,120900,105825430,8550,8550,8550,8550,0
|
|
20240213,120800,105825430,8550,8550,8550,8550,0
|
|
20240213,120700,105825430,8550,8550,8550,8550,0
|
|
20240213,120600,105825430,8550,8550,8550,8550,0
|
|
20240213,120500,105825430,8550,8550,8550,8550,0
|
|
20240213,120400,105825430,8550,8550,8550,8550,0
|
|
20240213,120300,105825430,8550,8560,8560,8550,7
|
|
20240213,120200,105765530,8550,8550,8550,8550,0
|
|
20240213,120100,105765530,8550,8550,8550,8550,0
|
|
20240213,120000,105765530,8550,8560,8560,8550,12
|
|
20240213,115900,105662860,8560,8560,8560,8560,0
|
|
20240213,115800,105662860,8560,8560,8560,8560,0
|
|
20240213,115700,105662860,8560,8560,8560,8560,0
|
|
20240213,115600,105662860,8560,8560,8560,8560,0
|
|
20240213,115500,105662860,8560,8560,8560,8560,0
|
|
20240213,115400,105662860,8560,8560,8560,8560,0
|
|
20240213,115300,105662860,8560,8560,8560,8550,97
|
|
20240213,115200,104832590,8550,8550,8550,8550,0
|
|
20240213,115100,104832590,8550,8550,8550,8550,0
|
|
20240213,115000,104832590,8550,8550,8550,8550,0
|
|
20240213,114900,104832590,8550,8550,8550,8550,0
|
|
20240213,114800,104832590,8550,8550,8550,8550,0
|
|
20240213,114700,104832590,8550,8560,8560,8550,119
|
|
20240213,114600,103814140,8540,8540,8540,8540,0
|
|
20240213,114500,103814140,8540,8540,8540,8540,0
|
|
20240213,114400,103814140,8540,8540,8540,8540,0
|
|
20240213,114300,103814140,8540,8540,8540,8540,0
|
|
20240213,114200,103814140,8540,8540,8540,8540,0
|
|
20240213,114100,103814140,8540,8540,8540,8540,0
|
|
20240213,114000,103814140,8540,8540,8540,8540,0
|
|
20240213,113900,103814140,8540,8540,8540,8540,0
|
|
20240213,113800,103814140,8540,8540,8540,8540,0
|
|
20240213,113700,103814140,8540,8540,8540,8540,0
|
|
20240213,113600,103814140,8540,8540,8540,8540,0
|
|
20240213,113500,103814140,8540,8540,8540,8540,0
|
|
20240213,113400,103814140,8540,8540,8540,8540,0
|
|
20240213,113300,103814140,8540,8540,8540,8540,0
|
|
20240213,113200,103814140,8540,8540,8540,8540,0
|
|
20240213,113100,103814140,8540,8540,8540,8540,0
|
|
20240213,113000,103814140,8540,8540,8540,8540,0
|
|
20240213,112900,103814140,8540,8540,8540,8540,0
|
|
20240213,112800,103814140,8540,8540,8540,8540,0
|
|
20240213,112700,103814140,8540,8540,8540,8540,0
|
|
20240213,112600,103814140,8540,8540,8540,8540,0
|
|
20240213,112500,103814140,8540,8540,8540,8540,1
|
|
20240213,112400,103805600,8560,8550,8560,8540,199
|
|
20240213,112300,102104650,8550,8550,8550,8550,445
|
|
20240213,112200,98299900,8550,8550,8550,8550,0
|
|
20240213,112100,98299900,8550,8540,8550,8540,2
|
|
20240213,112000,98282810,8550,8550,8550,8550,1
|
|
20240213,111900,98274260,8540,8540,8540,8540,11
|
|
20240213,111800,98180320,8550,8550,8550,8550,0
|
|
20240213,111700,98180320,8550,8550,8550,8550,0
|
|
20240213,111600,98180320,8550,8550,8550,8550,0
|
|
20240213,111500,98180320,8550,8550,8550,8550,0
|
|
20240213,111400,98180320,8550,8550,8550,8550,0
|
|
20240213,111300,98180320,8550,8550,8550,8550,0
|
|
20240213,111200,98180320,8550,8550,8550,8550,0
|
|
20240213,111100,98180320,8550,8550,8550,8550,0
|
|
20240213,111000,98180320,8550,8550,8550,8550,0
|
|
20240213,110900,98180320,8550,8550,8550,8550,1
|
|
20240213,110800,98171770,8530,8530,8530,8530,0
|
|
20240213,110700,98171770,8530,8530,8530,8530,11
|
|
20240213,110600,98077940,8540,8550,8550,8540,85
|
|
20240213,110500,97351430,8550,8540,8550,8540,15
|
|
20240213,110400,97223310,8550,8550,8550,8540,172
|
|
20240213,110300,95754390,8540,8540,8540,8540,1
|
|
20240213,110200,95745850,8550,8550,8550,8550,1
|
|
20240213,110100,95737300,8550,8550,8550,8550,0
|
|
20240213,110000,95737300,8550,8550,8550,8550,0
|
|
20240213,105900,95737300,8550,8550,8550,8550,0
|
|
20240213,105800,95737300,8550,8550,8550,8550,0
|
|
20240213,105700,95737300,8550,8550,8550,8550,0
|
|
20240213,105600,95737300,8550,8550,8550,8550,0
|
|
20240213,105500,95737300,8550,8550,8550,8550,0
|
|
20240213,105400,95737300,8550,8550,8550,8550,0
|
|
20240213,105300,95737300,8550,8540,8550,8540,6
|
|
20240213,105200,95686020,8550,8550,8550,8550,2
|
|
20240213,105100,95668920,8540,8540,8540,8540,0
|
|
20240213,105000,95668920,8540,8540,8540,8540,5
|
|
20240213,104900,95626220,8540,8540,8540,8540,13
|
|
20240213,104800,95515200,8540,8540,8540,8540,6
|
|
20240213,104700,95463960,8530,8530,8530,8530,0
|
|
20240213,104600,95463960,8530,8530,8530,8530,4
|
|
20240213,104500,95429840,8520,8520,8520,8520,0
|
|
20240213,104400,95429840,8520,8520,8520,8520,0
|
|
20240213,104300,95429840,8520,8520,8520,8520,135
|
|
20240213,104200,94279640,8550,8550,8550,8550,0
|
|
20240213,104100,94279640,8550,8550,8550,8550,0
|
|
20240213,104000,94279640,8550,8550,8550,8550,0
|
|
20240213,103900,94279640,8550,8550,8550,8550,0
|
|
20240213,103800,94279640,8550,8550,8550,8550,0
|
|
20240213,103700,94279640,8550,8550,8550,8550,0
|
|
20240213,103600,94279640,8550,8550,8550,8550,0
|
|
20240213,103500,94279640,8550,8550,8550,8550,0
|
|
20240213,103400,94279640,8550,8550,8550,8550,0
|
|
20240213,103300,94279640,8550,8550,8550,8550,0
|
|
20240213,103200,94279640,8550,8550,8550,8550,0
|
|
20240213,103100,94279640,8550,8550,8550,8550,1
|
|
20240213,103000,94271090,8520,8520,8540,8520,701
|
|
20240213,102900,88296200,8520,8520,8520,8520,0
|
|
20240213,102800,88296200,8520,8520,8520,8520,0
|
|
20240213,102700,88296200,8520,8520,8520,8520,3
|
|
20240213,102600,88270640,8520,8530,8530,8520,962
|
|
20240213,102500,80067360,8530,8530,8530,8530,0
|
|
20240213,102400,80067360,8530,8530,8530,8530,0
|
|
20240213,102300,80067360,8530,8530,8530,8530,1
|
|
20240213,102200,80058830,8520,8520,8520,8520,0
|
|
20240213,102100,80058830,8520,8520,8520,8520,0
|
|
20240213,102000,80058830,8520,8530,8530,8520,933
|
|
20240213,101900,72102770,8520,8520,8520,8520,1
|
|
20240213,101800,72094250,8530,8530,8530,8530,3
|
|
20240213,101700,72068660,8520,8520,8520,8520,0
|
|
20240213,101600,72068660,8520,8520,8520,8520,403
|
|
20240213,101500,68635100,8520,8520,8520,8520,0
|
|
20240213,101400,68635100,8520,8520,8520,8520,0
|
|
20240213,101300,68635100,8520,8520,8520,8520,13
|
|
20240213,101200,68524340,8520,8520,8520,8520,20
|
|
20240213,101100,68353940,8520,8520,8520,8520,545
|
|
20240213,101000,63710540,8520,8520,8520,8520,0
|
|
20240213,100900,63710540,8520,8520,8520,8520,17
|
|
20240213,100800,63565700,8530,8530,8530,8530,50
|
|
20240213,100700,63139200,8520,8520,8520,8520,0
|
|
20240213,100600,63139200,8520,8520,8520,8520,4
|
|
20240213,100500,63105120,8520,8520,8520,8520,11
|
|
20240213,100400,63011400,8520,8520,8520,8520,0
|
|
20240213,100300,63011400,8520,8520,8520,8520,150
|
|
20240213,100200,61733400,8520,8520,8520,8520,0
|
|
20240213,100100,61733400,8520,8520,8520,8520,0
|
|
20240213,100000,61733400,8520,8520,8520,8520,0
|
|
20240213,095900,61733400,8520,8520,8520,8520,0
|
|
20240213,095800,61733400,8520,8520,8520,8520,3
|
|
20240213,095700,61707840,8520,8520,8520,8520,0
|
|
20240213,095600,61707840,8520,8520,8520,8520,87
|
|
20240213,095500,60966600,8510,8510,8510,8510,0
|
|
20240213,095400,60966600,8510,8520,8520,8510,33
|
|
20240213,095300,60685520,8520,8520,8520,8520,0
|
|
20240213,095200,60685520,8520,8520,8520,8520,0
|
|
20240213,095100,60685520,8520,8520,8520,8520,0
|
|
20240213,095000,60685520,8520,8520,8520,8520,0
|
|
20240213,094900,60685520,8520,8520,8530,8510,964
|
|
20240213,094800,52470120,8520,8520,8520,8520,1
|
|
20240213,094700,52461600,8520,8500,8520,8500,231
|
|
20240213,094600,50495800,8510,8500,8510,8500,12
|
|
20240213,094500,50393740,8510,8510,8510,8510,3
|
|
20240213,094400,50368210,8510,8510,8510,8510,4
|
|
20240213,094300,50334170,8510,8510,8510,8510,50
|
|
20240213,094200,49908670,8520,8520,8520,8520,1
|
|
20240213,094100,49900150,8490,8490,8490,8490,0
|
|
20240213,094000,49900150,8490,8490,8490,8490,0
|
|
20240213,093900,49900150,8490,8490,8490,8490,0
|
|
20240213,093800,49900150,8490,8480,8490,8480,200
|
|
20240213,093700,48203150,8480,8510,8510,8480,667
|
|
20240213,093600,42539810,8520,8520,8520,8520,0
|
|
20240213,093500,42539810,8520,8520,8520,8520,0
|
|
20240213,093400,42539810,8520,8520,8520,8520,20
|
|
20240213,093300,42369410,8510,8510,8510,8510,14
|
|
20240213,093200,42250270,8510,8510,8510,8510,65
|
|
20240213,093100,41697120,8520,8520,8520,8520,0
|
|
20240213,093000,41697120,8520,8520,8520,8520,0
|
|
20240213,092900,41697120,8520,8520,8520,8520,1
|
|
20240213,092800,41688600,8520,8520,8520,8520,25
|
|
20240213,092700,41475600,8530,8530,8530,8530,0
|
|
20240213,092600,41475600,8530,8530,8530,8530,25
|
|
20240213,092500,41262350,8530,8530,8530,8530,0
|
|
20240213,092400,41262350,8530,8520,8530,8510,665
|
|
20240213,092300,35598180,8530,8530,8530,8530,13
|
|
20240213,092200,35487290,8540,8540,8540,8540,0
|
|
20240213,092100,35487290,8540,8540,8540,8540,0
|
|
20240213,092000,35487290,8540,8540,8540,8540,0
|
|
20240213,091900,35487290,8540,8540,8540,8540,0
|
|
20240213,091800,35487290,8540,8520,8540,8510,12
|
|
20240213,091700,35385100,8540,8540,8540,8540,0
|
|
20240213,091600,35385100,8540,8540,8540,8540,0
|
|
20240213,091500,35385100,8540,8540,8540,8540,0
|
|
20240213,091400,35385100,8540,8540,8540,8540,0
|
|
20240213,091300,35385100,8540,8540,8540,8540,0
|
|
20240213,091200,35385100,8540,8540,8540,8540,0
|
|
20240213,091100,35385100,8540,8540,8540,8540,0
|
|
20240213,091000,35385100,8540,8540,8540,8540,0
|
|
20240213,090900,35385100,8540,8540,8540,8540,0
|
|
20240213,090800,35385100,8540,8530,8540,8530,35
|
|
20240213,090700,35086540,8530,8530,8530,8530,0
|
|
20240213,090600,35086540,8530,8530,8530,8530,4
|
|
20240213,090500,35052420,8540,8540,8540,8540,0
|
|
20240213,090400,35052420,8540,8540,8540,8540,1
|
|
20240213,090300,35043880,8540,8540,8540,8540,0
|
|
20240213,090200,35043880,8540,8540,8540,8480,5
|
|
20240213,090100,35001240,8550,8540,8550,8470,2562
|
|
20240213,090000,13262500,8470,8540,8540,8470,1562
|