671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200800,531251330,3370,3370,3370,3370,6193
|
|
20240213,200700,531251330,3370,3370,3370,3370,0
|
|
20240213,200600,531251330,3370,3370,3370,3370,0
|
|
20240213,200500,531251330,3370,3370,3370,3370,0
|
|
20240213,200400,531251330,3370,3370,3370,3370,0
|
|
20240213,200300,531251330,3370,3370,3370,3370,0
|
|
20240213,200200,531251330,3370,3370,3370,3370,0
|
|
20240213,200100,531251330,3370,3370,3370,3370,0
|
|
20240213,200000,531251330,3370,3370,3370,3370,0
|
|
20240213,195900,531251330,3370,3370,3370,3370,0
|
|
20240213,195800,531251330,3370,3370,3370,3370,0
|
|
20240213,195700,531251330,3370,3370,3370,3370,0
|
|
20240213,195600,531251330,3370,3370,3370,3370,0
|
|
20240213,195500,531251330,3370,3370,3370,3370,0
|
|
20240213,195400,531251330,3370,3370,3370,3370,0
|
|
20240213,195300,531251330,3370,3370,3370,3370,0
|
|
20240213,195200,531251330,3370,3370,3370,3370,0
|
|
20240213,195100,531251330,3370,3370,3370,3370,0
|
|
20240213,195000,531251330,3370,3370,3370,3370,0
|
|
20240213,194900,531251330,3370,3370,3370,3370,0
|
|
20240213,194800,531251330,3370,3370,3370,3370,0
|
|
20240213,194700,531251330,3370,3370,3370,3370,0
|
|
20240213,194600,531251330,3370,3370,3370,3370,0
|
|
20240213,194500,531251330,3370,3370,3370,3370,0
|
|
20240213,194400,531251330,3370,3370,3370,3370,0
|
|
20240213,194300,531251330,3370,3370,3370,3370,0
|
|
20240213,194200,531251330,3370,3370,3370,3370,0
|
|
20240213,194100,531251330,3370,3370,3370,3370,0
|
|
20240213,194000,531251330,3370,3370,3370,3370,0
|
|
20240213,193900,531251330,3370,3370,3370,3370,0
|
|
20240213,193800,531251330,3370,3370,3370,3370,6193
|
|
20240213,193700,531251330,3370,3370,3370,3370,0
|
|
20240213,193600,531251330,3370,3370,3370,3370,0
|
|
20240213,193500,531251330,3370,3370,3370,3370,0
|
|
20240213,193400,531251330,3370,3370,3370,3370,0
|
|
20240213,193300,531251330,3370,3370,3370,3370,0
|
|
20240213,193200,531251330,3370,3370,3370,3370,0
|
|
20240213,193100,531251330,3370,3370,3370,3370,0
|
|
20240213,193000,531251330,3370,3370,3370,3370,0
|
|
20240213,192900,531251330,3370,3370,3370,3370,0
|
|
20240213,192800,531251330,3370,3370,3370,3370,0
|
|
20240213,192700,531251330,3370,3370,3370,3370,0
|
|
20240213,192600,531251330,3370,3370,3370,3370,0
|
|
20240213,192500,531251330,3370,3370,3370,3370,0
|
|
20240213,192400,531251330,3370,3370,3370,3370,0
|
|
20240213,192300,531251330,3370,3370,3370,3370,0
|
|
20240213,192200,531251330,3370,3370,3370,3370,0
|
|
20240213,192100,531251330,3370,3370,3370,3370,0
|
|
20240213,192000,531251330,3370,3370,3370,3370,0
|
|
20240213,191900,531251330,3370,3370,3370,3370,0
|
|
20240213,191800,531251330,3370,3370,3370,3370,0
|
|
20240213,191700,531251330,3370,3370,3370,3370,0
|
|
20240213,191600,531251330,3370,3370,3370,3370,0
|
|
20240213,191500,531251330,3370,3370,3370,3370,0
|
|
20240213,191400,531251330,3370,3370,3370,3370,0
|
|
20240213,191300,531251330,3370,3370,3370,3370,0
|
|
20240213,191200,531251330,3370,3370,3370,3370,0
|
|
20240213,191100,531251330,3370,3370,3370,3370,0
|
|
20240213,191000,531251330,3370,3370,3370,3370,0
|
|
20240213,190900,531251330,3370,3370,3370,3370,0
|
|
20240213,190800,531251330,3370,3370,3370,3370,6193
|
|
20240213,190700,531251330,3370,3370,3370,3370,0
|
|
20240213,190600,531251330,3370,3370,3370,3370,0
|
|
20240213,190500,531251330,3370,3370,3370,3370,0
|
|
20240213,190400,531251330,3370,3370,3370,3370,0
|
|
20240213,190300,531251330,3370,3370,3370,3370,0
|
|
20240213,190200,531251330,3370,3370,3370,3370,0
|
|
20240213,190100,531251330,3370,3370,3370,3370,0
|
|
20240213,190000,531251330,3370,3370,3370,3370,0
|
|
20240213,185900,531251330,3370,3370,3370,3370,0
|
|
20240213,185800,531251330,3370,3370,3370,3370,0
|
|
20240213,185700,531251330,3370,3370,3370,3370,0
|
|
20240213,185600,531251330,3370,3370,3370,3370,0
|
|
20240213,185500,531251330,3370,3370,3370,3370,0
|
|
20240213,185400,531251330,3370,3370,3370,3370,0
|
|
20240213,185300,531251330,3370,3370,3370,3370,0
|
|
20240213,185200,531251330,3370,3370,3370,3370,0
|
|
20240213,185100,531251330,3370,3370,3370,3370,0
|
|
20240213,185000,531251330,3370,3370,3370,3370,0
|
|
20240213,184900,531251330,3370,3370,3370,3370,0
|
|
20240213,184800,531251330,3370,3370,3370,3370,0
|
|
20240213,184700,531251330,3370,3370,3370,3370,0
|
|
20240213,184600,531251330,3370,3370,3370,3370,0
|
|
20240213,184500,531251330,3370,3370,3370,3370,0
|
|
20240213,184400,531251330,3370,3370,3370,3370,0
|
|
20240213,184300,531251330,3370,3370,3370,3370,0
|
|
20240213,184200,531251330,3370,3370,3370,3370,0
|
|
20240213,184100,531251330,3370,3370,3370,3370,0
|
|
20240213,184000,531251330,3370,3370,3370,3370,0
|
|
20240213,183900,531251330,3370,3370,3370,3370,0
|
|
20240213,183800,531251330,3370,3370,3370,3370,6193
|
|
20240213,183700,531251330,3370,3370,3370,3370,0
|
|
20240213,183600,531251330,3370,3370,3370,3370,0
|
|
20240213,183500,531251330,3370,3370,3370,3370,0
|
|
20240213,183400,531251330,3370,3370,3370,3370,0
|
|
20240213,183300,531251330,3370,3370,3370,3370,0
|
|
20240213,183200,531251330,3370,3370,3370,3370,0
|
|
20240213,183100,531251330,3370,3370,3370,3370,0
|
|
20240213,183000,531251330,3370,3370,3370,3370,0
|
|
20240213,182900,531251330,3370,3370,3370,3370,0
|
|
20240213,182800,531251330,3370,3370,3370,3370,0
|
|
20240213,182700,531251330,3370,3370,3370,3370,0
|
|
20240213,182600,531251330,3370,3370,3370,3370,0
|
|
20240213,182500,531251330,3370,3370,3370,3370,0
|
|
20240213,182400,531251330,3370,3370,3370,3370,0
|
|
20240213,182300,531251330,3370,3370,3370,3370,0
|
|
20240213,182200,531251330,3370,3370,3370,3370,0
|
|
20240213,182100,531251330,3370,3370,3370,3370,0
|
|
20240213,182000,531251330,3370,3370,3370,3370,0
|
|
20240213,181900,531251330,3370,3370,3370,3370,0
|
|
20240213,181800,531251330,3370,3370,3370,3370,0
|
|
20240213,181700,531251330,3370,3370,3370,3370,0
|
|
20240213,181600,531251330,3370,3370,3370,3370,0
|
|
20240213,181500,531251330,3370,3370,3370,3370,0
|
|
20240213,181400,531251330,3370,3370,3370,3370,0
|
|
20240213,181300,531251330,3370,3370,3370,3370,0
|
|
20240213,181200,531251330,3370,3370,3370,3370,0
|
|
20240213,181100,531251330,3370,3370,3370,3370,0
|
|
20240213,181000,531251330,3370,3370,3370,3370,0
|
|
20240213,180900,531251330,3370,3370,3370,3370,0
|
|
20240213,180800,531251330,3370,3370,3370,3370,6193
|
|
20240213,180700,531251330,3370,3370,3370,3370,0
|
|
20240213,180600,531251330,3370,3370,3370,3370,0
|
|
20240213,180500,531251330,3370,3370,3370,3370,0
|
|
20240213,180400,531251330,3370,3370,3370,3370,0
|
|
20240213,180300,531251330,3370,3370,3370,3370,0
|
|
20240213,180200,531251330,3370,3370,3370,3370,0
|
|
20240213,180100,531251330,3370,3370,3370,3370,0
|
|
20240213,180000,531251330,3370,3370,3370,3370,0
|
|
20240213,175900,531251330,3370,3370,3370,3370,0
|
|
20240213,175800,531251330,3370,3370,3370,3370,0
|
|
20240213,175700,531251330,3370,3370,3370,3370,0
|
|
20240213,175600,531251330,3370,3370,3370,3370,0
|
|
20240213,175500,531251330,3370,3370,3370,3370,0
|
|
20240213,175400,531251330,3370,3370,3370,3370,0
|
|
20240213,175300,531251330,3370,3370,3370,3370,0
|
|
20240213,175200,531251330,3370,3370,3370,3370,0
|
|
20240213,175100,531251330,3370,3370,3370,3370,0
|
|
20240213,175000,531251330,3370,3370,3370,3370,0
|
|
20240213,174900,531251330,3370,3370,3370,3370,0
|
|
20240213,174800,531251330,3370,3370,3370,3370,0
|
|
20240213,174700,531251330,3370,3370,3370,3370,0
|
|
20240213,174600,531251330,3370,3370,3370,3370,0
|
|
20240213,174500,531251330,3370,3370,3370,3370,0
|
|
20240213,174400,531251330,3370,3370,3370,3370,0
|
|
20240213,174300,531251330,3370,3370,3370,3370,0
|
|
20240213,174200,531251330,3370,3370,3370,3370,0
|
|
20240213,174100,531251330,3370,3370,3370,3370,0
|
|
20240213,174000,531251330,3370,3370,3370,3370,0
|
|
20240213,173900,531251330,3370,3370,3370,3370,0
|
|
20240213,173800,531251330,3370,3370,3370,3370,6193
|
|
20240213,173700,531251330,3370,3370,3370,3370,0
|
|
20240213,173600,531251330,3370,3370,3370,3370,0
|
|
20240213,173500,531251330,3370,3370,3370,3370,0
|
|
20240213,173400,531251330,3370,3370,3370,3370,0
|
|
20240213,173300,531251330,3370,3370,3370,3370,0
|
|
20240213,173200,531251330,3370,3370,3370,3370,0
|
|
20240213,173100,531251330,3370,3370,3370,3370,0
|
|
20240213,173000,531251330,3370,3370,3370,3370,0
|
|
20240213,172900,531251330,3370,3370,3370,3370,0
|
|
20240213,172800,531251330,3370,3370,3370,3370,0
|
|
20240213,172700,531251330,3370,3370,3370,3370,0
|
|
20240213,172600,531251330,3370,3370,3370,3370,0
|
|
20240213,172500,531251330,3370,3370,3370,3370,0
|
|
20240213,172400,531251330,3370,3370,3370,3370,0
|
|
20240213,172300,531251330,3370,3370,3370,3370,0
|
|
20240213,172200,531251330,3370,3370,3370,3370,0
|
|
20240213,172100,531251330,3370,3370,3370,3370,0
|
|
20240213,172000,531251330,3370,3370,3370,3370,0
|
|
20240213,171900,531251330,3370,3370,3370,3370,0
|
|
20240213,171800,531251330,3370,3370,3370,3370,0
|
|
20240213,171700,531251330,3370,3370,3370,3370,0
|
|
20240213,171600,531251330,3370,3370,3370,3370,0
|
|
20240213,171500,531251330,3370,3370,3370,3370,0
|
|
20240213,171400,531251330,3370,3370,3370,3370,0
|
|
20240213,171300,531251330,3370,3370,3370,3370,0
|
|
20240213,171200,531251330,3370,3370,3370,3370,0
|
|
20240213,171100,531251330,3370,3370,3370,3370,0
|
|
20240213,171000,531251330,3370,3370,3370,3370,0
|
|
20240213,170900,531251330,3370,3370,3370,3370,0
|
|
20240213,170800,531251330,3370,3370,3370,3370,6193
|
|
20240213,170700,531251330,3370,3370,3370,3370,0
|
|
20240213,170600,531251330,3370,3370,3370,3370,0
|
|
20240213,170500,531251330,3370,3370,3370,3370,0
|
|
20240213,170400,531251330,3370,3370,3370,3370,0
|
|
20240213,170300,531251330,3370,3370,3370,3370,0
|
|
20240213,170200,531251330,3370,3370,3370,3370,0
|
|
20240213,170100,531251330,3370,3370,3370,3370,0
|
|
20240213,170000,531251330,3370,3370,3370,3370,0
|
|
20240213,165900,531251330,3370,3370,3370,3370,0
|
|
20240213,165800,531251330,3370,3370,3370,3370,0
|
|
20240213,165700,531251330,3370,3370,3370,3370,0
|
|
20240213,165600,531251330,3370,3370,3370,3370,0
|
|
20240213,165500,531251330,3370,3370,3370,3370,0
|
|
20240213,165400,531251330,3370,3370,3370,3370,0
|
|
20240213,165300,531251330,3370,3370,3370,3370,0
|
|
20240213,165200,531251330,3370,3370,3370,3370,0
|
|
20240213,165100,531251330,3370,3370,3370,3370,0
|
|
20240213,165000,531251330,3370,3370,3370,3370,0
|
|
20240213,164900,531251330,3370,3370,3370,3370,0
|
|
20240213,164800,531251330,3370,3370,3370,3370,0
|
|
20240213,164700,531251330,3370,3370,3370,3370,0
|
|
20240213,164600,531251330,3370,3370,3370,3370,0
|
|
20240213,164500,531251330,3370,3370,3370,3370,0
|
|
20240213,164400,531251330,3370,3370,3370,3370,0
|
|
20240213,164300,531251330,3370,3370,3370,3370,0
|
|
20240213,164200,531251330,3370,3370,3370,3370,0
|
|
20240213,164100,531251330,3370,3370,3370,3370,0
|
|
20240213,164000,531251330,3370,3370,3370,3370,0
|
|
20240213,163900,531251330,3370,3370,3370,3370,0
|
|
20240213,163800,531251330,3370,3370,3370,3370,6193
|
|
20240213,163700,531251330,3370,3370,3370,3370,0
|
|
20240213,163600,531251330,3370,3370,3370,3370,0
|
|
20240213,163500,531251330,3370,3370,3370,3370,0
|
|
20240213,163400,531251330,3370,3370,3370,3370,0
|
|
20240213,163300,531251330,3370,3370,3370,3370,0
|
|
20240213,163200,531251330,3370,3370,3370,3370,0
|
|
20240213,163100,531251330,3370,3370,3370,3370,0
|
|
20240213,163000,531251330,3370,3370,3370,3370,0
|
|
20240213,162900,531251330,3370,3370,3370,3370,0
|
|
20240213,162800,531251330,3370,3370,3370,3370,0
|
|
20240213,162700,531251330,3370,3370,3370,3370,0
|
|
20240213,162600,531251330,3370,3370,3370,3370,0
|
|
20240213,162500,531251330,3370,3370,3370,3370,0
|
|
20240213,162400,531251330,3370,3370,3370,3370,0
|
|
20240213,162300,531251330,3370,3370,3370,3370,0
|
|
20240213,162200,531251330,3370,3370,3370,3370,0
|
|
20240213,162100,531251330,3370,3370,3370,3370,0
|
|
20240213,162000,531251330,3370,3370,3370,3370,0
|
|
20240213,161900,531251330,3370,3370,3370,3370,0
|
|
20240213,161800,531251330,3370,3370,3370,3370,0
|
|
20240213,161700,531251330,3370,3370,3370,3370,0
|
|
20240213,161600,531251330,3370,3370,3370,3370,0
|
|
20240213,161500,531251330,3370,3370,3370,3370,0
|
|
20240213,161400,531251330,3370,3370,3370,3370,0
|
|
20240213,161300,531251330,3370,3370,3370,3370,0
|
|
20240213,161200,531251330,3370,3370,3370,3370,0
|
|
20240213,161100,531251330,3370,3370,3370,3370,0
|
|
20240213,161000,531251330,3370,3370,3370,3370,0
|
|
20240213,160900,531251330,3370,3370,3370,3370,0
|
|
20240213,160800,531251330,3370,3370,3370,3370,6193
|
|
20240213,160700,531251330,3370,3370,3370,3370,0
|
|
20240213,160600,531251330,3370,3370,3370,3370,0
|
|
20240213,160500,531251330,3370,3370,3370,3370,0
|
|
20240213,160400,531251330,3370,3370,3370,3370,0
|
|
20240213,160300,531251330,3370,3370,3370,3370,0
|
|
20240213,160200,531251330,3370,3370,3370,3370,0
|
|
20240213,160100,531251330,3370,3370,3370,3370,0
|
|
20240213,160000,531251330,3370,3370,3370,3370,0
|
|
20240213,155900,531251330,3370,3370,3370,3370,0
|
|
20240213,155800,531251330,3370,3370,3370,3370,0
|
|
20240213,155700,531251330,3370,3370,3370,3370,0
|
|
20240213,155600,531251330,3370,3370,3370,3370,0
|
|
20240213,155500,531251330,3370,3370,3370,3370,0
|
|
20240213,155400,531251330,3370,3370,3370,3370,0
|
|
20240213,155300,531251330,3370,3370,3370,3370,0
|
|
20240213,155200,531251330,3370,3370,3370,3370,0
|
|
20240213,155100,531251330,3370,3370,3370,3370,0
|
|
20240213,155000,531251330,3370,3370,3370,3370,0
|
|
20240213,154900,531251330,3370,3370,3370,3370,0
|
|
20240213,154800,531251330,3370,3370,3370,3370,0
|
|
20240213,154700,531251330,3370,3370,3370,3370,0
|
|
20240213,154600,531251330,3370,3370,3370,3370,0
|
|
20240213,154500,531251330,3370,3370,3370,3370,0
|
|
20240213,154400,531251330,3370,3370,3370,3370,0
|
|
20240213,154300,531251330,3370,3370,3370,3370,0
|
|
20240213,154200,531251330,3370,3370,3370,3370,0
|
|
20240213,154100,531251330,3370,3370,3370,3370,0
|
|
20240213,154000,531251330,3370,3370,3370,3370,0
|
|
20240213,153900,531251330,3370,3370,3370,3370,0
|
|
20240213,153800,531251330,3370,3370,3370,3370,6193
|
|
20240213,153700,531251330,3370,3370,3370,3370,0
|
|
20240213,153600,531251330,3370,3370,3370,3370,0
|
|
20240213,153500,531251330,3370,3370,3370,3370,0
|
|
20240213,153400,531251330,3370,3370,3370,3370,0
|
|
20240213,153300,531251330,3370,3370,3370,3370,0
|
|
20240213,153200,531251330,3370,3370,3370,3370,0
|
|
20240213,153100,531251330,3370,3370,3370,3370,0
|
|
20240213,153000,531251330,3370,3370,3370,3370,6193
|
|
20240213,152900,510380920,3360,3360,3360,3360,0
|
|
20240213,152800,510380920,3360,3360,3360,3360,0
|
|
20240213,152700,510380920,3360,3360,3360,3360,0
|
|
20240213,152600,510380920,3360,3360,3360,3360,0
|
|
20240213,152500,510380920,3360,3360,3360,3360,0
|
|
20240213,152400,510380920,3360,3360,3360,3360,0
|
|
20240213,152300,510380920,3360,3360,3360,3360,0
|
|
20240213,152200,510380920,3360,3360,3360,3360,0
|
|
20240213,152100,510380920,3360,3360,3360,3360,0
|
|
20240213,152000,510380920,3360,3360,3360,3360,0
|
|
20240213,151900,510380920,3360,3360,3360,3355,1485
|
|
20240213,151800,505392265,3360,3360,3365,3360,202
|
|
20240213,151700,504713100,3360,3360,3365,3360,160
|
|
20240213,151600,504174760,3360,3360,3360,3360,42
|
|
20240213,151500,504033640,3360,3355,3360,3355,4639
|
|
20240213,151400,488447420,3355,3355,3355,3355,206
|
|
20240213,151300,487756290,3360,3360,3365,3360,872
|
|
20240213,151200,484826175,3365,3365,3365,3355,120
|
|
20240213,151100,484422420,3360,3365,3365,3355,59
|
|
20240213,151000,484223990,3360,3355,3360,3355,804
|
|
20240213,150900,481522605,3360,3355,3360,3355,260
|
|
20240213,150800,480649035,3360,3360,3360,3355,138
|
|
20240213,150700,480185530,3360,3360,3360,3355,84
|
|
20240213,150600,479903330,3355,3355,3360,3355,147
|
|
20240213,150500,479410095,3355,3355,3355,3355,668
|
|
20240213,150400,477168955,3360,3355,3360,3355,152
|
|
20240213,150300,476658625,3355,3355,3355,3355,152
|
|
20240213,150200,476148665,3355,3355,3355,3355,5
|
|
20240213,150100,476131890,3355,3355,3355,3355,556
|
|
20240213,150000,474266510,3355,3355,3355,3355,397
|
|
20240213,145900,472934575,3355,3355,3360,3355,160
|
|
20240213,145800,472397100,3355,3355,3355,3355,32
|
|
20240213,145700,472289740,3355,3355,3355,3355,8
|
|
20240213,145600,472262900,3355,3355,3355,3355,5
|
|
20240213,145500,472246125,3355,3355,3360,3355,849
|
|
20240213,145400,469397725,3355,3350,3355,3350,1005
|
|
20240213,145300,466025975,3355,3350,3355,3350,12
|
|
20240213,145200,465985745,3355,3350,3355,3350,53
|
|
20240213,145100,465808190,3350,3360,3360,3350,348
|
|
20240213,145000,464641960,3355,3355,3360,3350,686
|
|
20240213,144900,462337070,3350,3355,3360,3350,71
|
|
20240213,144800,462098555,3360,3355,3360,3350,91
|
|
20240213,144700,461793255,3355,3360,3360,3350,84
|
|
20240213,144600,461511225,3355,3360,3360,3350,82
|
|
20240213,144500,461235760,3350,3350,3360,3350,83
|
|
20240213,144400,460957375,3350,3350,3360,3350,546
|
|
20240213,144300,459127545,3355,3350,3355,3350,7
|
|
20240213,144200,459104090,3360,3355,3360,3355,896
|
|
20240213,144100,456098005,3350,3350,3355,3350,6
|
|
20240213,144000,456077900,3350,3360,3360,3350,15
|
|
20240213,143900,456027600,3350,3350,3355,3350,45
|
|
20240213,143800,455876845,3355,3355,3355,3350,109
|
|
20240213,143700,455511175,3350,3355,3355,3350,7
|
|
20240213,143600,455487720,3355,3350,3355,3350,6
|
|
20240213,143500,455467615,3355,3355,3355,3350,79
|
|
20240213,143400,455202590,3355,3355,3355,3350,7
|
|
20240213,143300,455179115,3355,3350,3355,3350,586
|
|
20240213,143200,453216010,3355,3350,3355,3350,156
|
|
20240213,143100,452692655,3350,3350,3350,3350,1
|
|
20240213,143000,452689305,3350,3350,3350,3350,5
|
|
20240213,142900,452672555,3350,3350,3350,3350,1292
|
|
20240213,142800,448344355,3350,3350,3355,3350,408
|
|
20240213,142700,446975540,3350,3350,3350,3350,257
|
|
20240213,142600,446114590,3350,3350,3350,3350,5
|
|
20240213,142500,446097840,3350,3350,3350,3350,6
|
|
20240213,142400,446077740,3350,3350,3350,3350,6
|
|
20240213,142300,446057640,3350,3350,3350,3350,8
|
|
20240213,142200,446030840,3350,3345,3350,3345,44
|
|
20240213,142100,445883460,3345,3345,3345,3345,1
|
|
20240213,142000,445880115,3345,3345,3350,3345,215
|
|
20240213,141900,445159940,3345,3350,3350,3345,26
|
|
20240213,141800,445072920,3345,3345,3345,3345,340
|
|
20240213,141700,443935620,3345,3345,3345,3345,6
|
|
20240213,141600,443915550,3345,3345,3345,3345,6
|
|
20240213,141500,443895480,3350,3345,3350,3345,6
|
|
20240213,141400,443875405,3355,3350,3355,3350,4861
|
|
20240213,141300,427578555,3350,3350,3350,3350,6
|
|
20240213,141200,427558455,3355,3350,3355,3350,578
|
|
20240213,141100,425622150,3355,3355,3355,3355,202
|
|
20240213,141000,424944440,3355,3355,3355,3355,16
|
|
20240213,140900,424890760,3355,3355,3355,3355,19
|
|
20240213,140800,424827015,3355,3355,3355,3355,169
|
|
20240213,140700,424260020,3355,3350,3355,3350,6
|
|
20240213,140600,424239895,3350,3355,3355,3350,53
|
|
20240213,140500,424062105,3355,3355,3355,3350,547
|
|
20240213,140400,422226940,3350,3355,3355,3350,206
|
|
20240213,140300,421535840,3350,3350,3350,3350,2806
|
|
20240213,140200,412135740,3355,3355,3355,3355,3169
|
|
20240213,140100,401503745,3355,3355,3355,3355,6
|
|
20240213,140000,401483615,3360,3355,3360,3355,41
|
|
20240213,135900,401345880,3355,3355,3355,3355,16
|
|
20240213,135800,401292200,3355,3355,3360,3355,855
|
|
20240213,135700,398422175,3355,3355,3355,3355,29
|
|
20240213,135600,398324880,3355,3355,3355,3355,6
|
|
20240213,135500,398304750,3355,3355,3355,3355,7
|
|
20240213,135400,398281265,3355,3355,3355,3355,7
|
|
20240213,135300,398257780,3355,3360,3360,3355,17
|
|
20240213,135200,398200690,3355,3355,3355,3355,6
|
|
20240213,135100,398180560,3355,3355,3355,3355,895
|
|
20240213,135000,395177835,3360,3355,3360,3355,705
|
|
20240213,134900,392810060,3360,3360,3360,3360,11
|
|
20240213,134800,392773100,3360,3360,3360,3360,35
|
|
20240213,134700,392655500,3360,3365,3365,3360,9249
|
|
20240213,134600,361578850,3365,3360,3365,3360,2068
|
|
20240213,134500,354630350,3365,3365,3365,3365,77
|
|
20240213,134400,354371245,3365,3365,3365,3365,40
|
|
20240213,134300,354236645,3365,3365,3365,3365,67
|
|
20240213,134200,354011190,3365,3365,3365,3365,88
|
|
20240213,134100,353715070,3365,3365,3365,3365,106
|
|
20240213,134000,353358380,3365,3365,3365,3365,283
|
|
20240213,133900,352406085,3365,3365,3365,3365,66
|
|
20240213,133800,352183995,3365,3365,3365,3365,44
|
|
20240213,133700,352035935,3365,3365,3365,3365,69
|
|
20240213,133600,351803750,3365,3365,3365,3360,130
|
|
20240213,133500,351366620,3365,3365,3365,3365,44
|
|
20240213,133400,351218560,3365,3365,3365,3365,66
|
|
20240213,133300,350996470,3365,3365,3365,3365,33
|
|
20240213,133200,350885425,3365,3365,3365,3365,33
|
|
20240213,133100,350774380,3365,3365,3365,3365,112
|
|
20240213,133000,350397500,3365,3365,3365,3365,33
|
|
20240213,132900,350286455,3365,3365,3365,3365,66
|
|
20240213,132800,350064365,3365,3365,3365,3365,45
|
|
20240213,132700,349912940,3365,3365,3365,3360,77
|
|
20240213,132600,349653885,3365,3365,3365,3365,451
|
|
20240213,132500,348136270,3365,3365,3365,3365,68
|
|
20240213,132400,347907450,3365,3365,3365,3365,78
|
|
20240213,132300,347644980,3365,3365,3365,3365,33
|
|
20240213,132200,347533935,3365,3365,3365,3365,66
|
|
20240213,132100,347311845,3365,3365,3365,3365,55
|
|
20240213,132000,347126770,3365,3365,3365,3365,66
|
|
20240213,131900,346904680,3365,3365,3365,3365,102
|
|
20240213,131800,346561450,3365,3365,3365,3365,699
|
|
20240213,131700,344209315,3365,3365,3365,3365,67
|
|
20240213,131600,343983860,3365,3365,3365,3365,185
|
|
20240213,131500,343361335,3365,3365,3365,3365,34
|
|
20240213,131400,343246925,3365,3365,3365,3365,66
|
|
20240213,131300,343024835,3365,3365,3365,3365,33
|
|
20240213,131200,342913790,3365,3365,3365,3365,66
|
|
20240213,131100,342691700,3365,3365,3365,3365,34
|
|
20240213,131000,342577290,3365,3360,3365,3360,68
|
|
20240213,130900,342348480,3360,3365,3365,3360,273
|
|
20240213,130800,341429840,3365,3365,3365,3365,33
|
|
20240213,130700,341318795,3365,3365,3365,3365,267
|
|
20240213,130600,340420340,3365,3365,3365,3365,33
|
|
20240213,130500,340309295,3365,3365,3365,3365,66
|
|
20240213,130400,340087205,3365,3365,3365,3365,33
|
|
20240213,130300,339976160,3365,3365,3365,3365,66
|
|
20240213,130200,339754070,3365,3365,3365,3365,3036
|
|
20240213,130100,329537930,3365,3365,3365,3365,2192
|
|
20240213,130000,322161850,3365,3360,3365,3360,161
|
|
20240213,125900,321620725,3365,3365,3365,3360,116
|
|
20240213,125800,321230635,3365,3365,3365,3365,33
|
|
20240213,125700,321119590,3365,3365,3365,3365,33
|
|
20240213,125600,321008545,3360,3365,3365,3360,34
|
|
20240213,125500,320894140,3365,3365,3365,3365,33
|
|
20240213,125400,320783095,3365,3365,3365,3365,33
|
|
20240213,125300,320672050,3365,3365,3365,3360,119
|
|
20240213,125200,320271865,3365,3365,3365,3365,48
|
|
20240213,125100,320110345,3365,3365,3365,3365,33
|
|
20240213,125000,319999300,3365,3365,3365,3365,133
|
|
20240213,124900,319551755,3365,3365,3365,3365,33
|
|
20240213,124800,319440710,3365,3365,3365,3360,450
|
|
20240213,124700,317928380,3365,3365,3365,3365,33
|
|
20240213,124600,317817335,3365,3365,3365,3365,33
|
|
20240213,124500,317706290,3360,3365,3365,3360,43
|
|
20240213,124400,317561645,3365,3365,3365,3365,33
|
|
20240213,124300,317450600,3365,3365,3365,3365,33
|
|
20240213,124200,317339555,3365,3365,3365,3365,66
|
|
20240213,124100,317117465,3365,3365,3365,3365,33
|
|
20240213,124000,317006420,3365,3365,3365,3365,33
|
|
20240213,123900,316895375,3360,3365,3365,3360,188
|
|
20240213,123800,316263530,3365,3365,3365,3365,2782
|
|
20240213,123700,306902100,3365,3365,3365,3365,23
|
|
20240213,123600,306824705,3365,3365,3365,3365,0
|
|
20240213,123500,306824705,3365,3365,3365,3365,10
|
|
20240213,123400,306791055,3360,3360,3360,3360,1
|
|
20240213,123300,306787695,3365,3365,3365,3365,110
|
|
20240213,123200,306417545,3365,3360,3365,3360,1173
|
|
20240213,123100,302475200,3360,3360,3360,3360,10
|
|
20240213,123000,302441600,3360,3360,3360,3360,206
|
|
20240213,122900,301749440,3365,3365,3365,3365,84
|
|
20240213,122800,301466780,3365,3365,3365,3365,33
|
|
20240213,122700,301355735,3365,3365,3365,3365,33
|
|
20240213,122600,301244690,3365,3365,3365,3365,36
|
|
20240213,122500,301123550,3365,3365,3365,3365,33
|
|
20240213,122400,301012505,3365,3365,3365,3365,45
|
|
20240213,122300,300861080,3365,3365,3365,3365,33
|
|
20240213,122200,300750035,3360,3360,3360,3360,3
|
|
20240213,122100,300739955,3360,3360,3360,3360,0
|
|
20240213,122000,300739955,3360,3360,3360,3360,0
|
|
20240213,121900,300739955,3360,3360,3360,3360,814
|
|
20240213,121800,298004915,3365,3360,3365,3360,43
|
|
20240213,121700,297860270,3365,3365,3365,3365,37
|
|
20240213,121600,297735765,3365,3365,3365,3365,13
|
|
20240213,121500,297692020,3365,3365,3365,3365,25
|
|
20240213,121400,297607895,3365,3365,3365,3365,10
|
|
20240213,121300,297574245,3365,3365,3365,3365,0
|
|
20240213,121200,297574245,3365,3365,3365,3365,0
|
|
20240213,121100,297574245,3365,3365,3365,3365,0
|
|
20240213,121000,297574245,3365,3365,3365,3365,0
|
|
20240213,120900,297574245,3365,3365,3365,3365,0
|
|
20240213,120800,297574245,3365,3365,3365,3365,0
|
|
20240213,120700,297574245,3365,3365,3365,3365,0
|
|
20240213,120600,297574245,3365,3365,3365,3365,15
|
|
20240213,120500,297523770,3365,3360,3365,3360,110
|
|
20240213,120400,297153670,3360,3360,3360,3360,1010
|
|
20240213,120300,293760070,3365,3365,3365,3365,0
|
|
20240213,120200,293760070,3365,3365,3365,3365,1
|
|
20240213,120100,293756705,3365,3365,3365,3365,10
|
|
20240213,120000,293723055,3365,3365,3365,3365,50
|
|
20240213,115900,293554805,3365,3365,3365,3365,0
|
|
20240213,115800,293554805,3365,3365,3365,3365,14
|
|
20240213,115700,293507695,3360,3360,3360,3360,20
|
|
20240213,115600,293440495,3360,3360,3360,3360,0
|
|
20240213,115500,293440495,3360,3360,3360,3360,10
|
|
20240213,115400,293406895,3360,3360,3360,3360,0
|
|
20240213,115300,293406895,3360,3360,3360,3360,100
|
|
20240213,115200,293070895,3365,3365,3365,3365,0
|
|
20240213,115100,293070895,3365,3365,3365,3365,50
|
|
20240213,115000,292902645,3360,3360,3360,3360,0
|
|
20240213,114900,292902645,3360,3360,3360,3360,695
|
|
20240213,114800,290567445,3365,3365,3365,3365,105
|
|
20240213,114700,290214120,3365,3365,3365,3365,18
|
|
20240213,114600,290153550,3365,3365,3365,3365,0
|
|
20240213,114500,290153550,3365,3365,3365,3365,1011
|
|
20240213,114400,286751535,3365,3365,3365,3365,2
|
|
20240213,114300,286744805,3365,3365,3365,3365,60
|
|
20240213,114200,286542905,3365,3365,3365,3365,46
|
|
20240213,114100,286388115,3360,3360,3360,3355,3028
|
|
20240213,114000,276217440,3360,3365,3365,3360,1297
|
|
20240213,113900,271854285,3365,3365,3365,3365,113
|
|
20240213,113800,271474040,3365,3365,3365,3365,0
|
|
20240213,113700,271474040,3365,3365,3365,3365,1393
|
|
20240213,113600,266786595,3365,3365,3365,3365,0
|
|
20240213,113500,266786595,3365,3360,3365,3360,511
|
|
20240213,113400,265067120,3360,3360,3360,3360,0
|
|
20240213,113300,265067120,3360,3360,3360,3360,0
|
|
20240213,113200,265067120,3360,3360,3360,3360,2
|
|
20240213,113100,265060400,3365,3365,3365,3365,196
|
|
20240213,113000,264400860,3365,3365,3365,3365,500
|
|
20240213,112900,262718360,3360,3360,3360,3360,2
|
|
20240213,112800,262711640,3360,3360,3360,3360,2
|
|
20240213,112700,262704920,3360,3360,3360,3360,10
|
|
20240213,112600,262671320,3360,3360,3365,3360,3890
|
|
20240213,112500,249581830,3365,3360,3365,3360,800
|
|
20240213,112400,246892330,3360,3360,3360,3360,0
|
|
20240213,112300,246892330,3360,3360,3360,3360,895
|
|
20240213,112200,243885130,3360,3365,3365,3360,514
|
|
20240213,112100,242158075,3360,3360,3360,3360,0
|
|
20240213,112000,242158075,3360,3360,3360,3360,0
|
|
20240213,111900,242158075,3360,3365,3365,3360,1807
|
|
20240213,111800,236086520,3360,3360,3365,3360,1052
|
|
20240213,111700,232551785,3360,3360,3360,3360,0
|
|
20240213,111600,232551785,3360,3360,3360,3360,10
|
|
20240213,111500,232518185,3360,3360,3360,3360,350
|
|
20240213,111400,231342185,3365,3365,3365,3360,706
|
|
20240213,111300,228969975,3365,3365,3365,3365,0
|
|
20240213,111200,228969975,3365,3360,3365,3360,761
|
|
20240213,111100,226409215,3365,3365,3365,3365,167
|
|
20240213,111000,225847260,3365,3365,3365,3365,0
|
|
20240213,110900,225847260,3365,3365,3365,3365,914
|
|
20240213,110800,222771650,3365,3365,3365,3365,665
|
|
20240213,110700,220533925,3365,3365,3365,3365,2403
|
|
20240213,110600,212447830,3365,3365,3365,3365,200
|
|
20240213,110500,211774830,3365,3365,3365,3365,0
|
|
20240213,110400,211774830,3365,3365,3365,3360,3
|
|
20240213,110300,211764740,3360,3360,3360,3360,50
|
|
20240213,110200,211596740,3360,3360,3360,3360,0
|
|
20240213,110100,211596740,3360,3360,3360,3360,725
|
|
20240213,110000,209160740,3365,3365,3365,3360,117
|
|
20240213,105900,208767290,3365,3365,3365,3365,33
|
|
20240213,105800,208656245,3365,3365,3365,3365,224
|
|
20240213,105700,207902485,3365,3365,3365,3365,49
|
|
20240213,105600,207737600,3365,3360,3365,3360,84
|
|
20240213,105500,207455195,3365,3365,3365,3365,67
|
|
20240213,105400,207229740,3365,3365,3365,3365,66
|
|
20240213,105300,207007650,3365,3365,3365,3360,853
|
|
20240213,105200,204140855,3365,3365,3365,3365,66
|
|
20240213,105100,203918765,3365,3365,3365,3365,71
|
|
20240213,105000,203679850,3365,3365,3365,3365,66
|
|
20240213,104900,203457760,3360,3365,3365,3360,48
|
|
20240213,104800,203296265,3365,3365,3365,3365,12
|
|
20240213,104700,203255885,3360,3360,3360,3360,0
|
|
20240213,104600,203255885,3360,3360,3360,3360,0
|
|
20240213,104500,203255885,3360,3360,3360,3360,500
|
|
20240213,104400,201575885,3365,3365,3365,3365,20
|
|
20240213,104300,201508585,3360,3360,3360,3360,5
|
|
20240213,104200,201491785,3360,3365,3365,3360,22
|
|
20240213,104100,201417805,3365,3365,3370,3365,1215
|
|
20240213,104000,197327215,3365,3365,3365,3365,71
|
|
20240213,103900,197088300,3365,3365,3365,3365,18
|
|
20240213,103800,197027730,3365,3365,3365,3365,11
|
|
20240213,103700,196990715,3365,3365,3365,3365,674
|
|
20240213,103600,194722705,3365,3365,3365,3365,81
|
|
20240213,103500,194450140,3365,3365,3365,3365,226
|
|
20240213,103400,193689650,3365,3365,3365,3365,44
|
|
20240213,103300,193541590,3365,3365,3365,3365,84
|
|
20240213,103200,193258930,3365,3365,3365,3365,44
|
|
20240213,103100,193110870,3365,3365,3365,3365,127
|
|
20240213,103000,192683515,3365,3365,3365,3365,0
|
|
20240213,102900,192683515,3365,3365,3365,3365,0
|
|
20240213,102800,192683515,3365,3365,3365,3365,2144
|
|
20240213,102700,185468955,3365,3365,3365,3365,0
|
|
20240213,102600,185468955,3365,3365,3365,3365,0
|
|
20240213,102500,185468955,3365,3365,3365,3365,111
|
|
20240213,102400,185095440,3365,3365,3365,3365,0
|
|
20240213,102300,185095440,3365,3365,3365,3365,650
|
|
20240213,102200,182908190,3365,3360,3365,3360,522
|
|
20240213,102100,181153920,3360,3360,3360,3355,239
|
|
20240213,102000,180351400,3360,3360,3360,3360,11
|
|
20240213,101900,180314440,3360,3360,3360,3360,0
|
|
20240213,101800,180314440,3360,3360,3360,3360,145
|
|
20240213,101700,179827240,3355,3360,3360,3355,2359
|
|
20240213,101600,171908820,3365,3365,3370,3365,2227
|
|
20240213,101500,164414795,3365,3365,3365,3365,365
|
|
20240213,101400,163186570,3365,3365,3365,3360,99
|
|
20240213,101300,162853450,3360,3365,3365,3360,220
|
|
20240213,101200,162113195,3365,3360,3365,3360,55
|
|
20240213,101100,161928125,3365,3365,3365,3365,0
|
|
20240213,101000,161928125,3365,3365,3365,3365,1279
|
|
20240213,100900,157624290,3360,3365,3365,3360,752
|
|
20240213,100800,155097560,3365,3365,3365,3365,300
|
|
20240213,100700,154088060,3365,3365,3365,3360,1331
|
|
20240213,100600,149615240,3365,3365,3365,3365,27
|
|
20240213,100500,149524385,3365,3365,3365,3365,4
|
|
20240213,100400,149510925,3365,3360,3365,3360,522
|
|
20240213,100300,147755435,3365,3365,3365,3365,67
|
|
20240213,100200,147529980,3365,3365,3365,3365,0
|
|
20240213,100100,147529980,3365,3360,3365,3360,907
|
|
20240213,100000,144482425,3360,3365,3365,3360,510
|
|
20240213,095900,142768275,3365,3365,3365,3360,219
|
|
20240213,095800,142031840,3365,3365,3365,3365,120
|
|
20240213,095700,141628040,3365,3365,3365,3365,68
|
|
20240213,095600,141399220,3365,3365,3365,3365,75
|
|
20240213,095500,141146845,3365,3365,3365,3365,69
|
|
20240213,095400,140914660,3365,3365,3365,3365,72
|
|
20240213,095300,140672380,3365,3360,3365,3360,421
|
|
20240213,095200,139257215,3365,3365,3365,3365,83
|
|
20240213,095100,138977920,3365,3365,3365,3360,90
|
|
20240213,095000,138675170,3365,3365,3365,3365,99
|
|
20240213,094900,138342035,3365,3360,3365,3360,87
|
|
20240213,094800,138049320,3360,3360,3360,3360,22
|
|
20240213,094700,137975400,3360,3360,3360,3360,0
|
|
20240213,094600,137975400,3360,3365,3365,3360,2
|
|
20240213,094500,137968675,3365,3365,3365,3365,545
|
|
20240213,094400,136134750,3365,3365,3365,3360,191
|
|
20240213,094300,135492820,3365,3365,3365,3365,3
|
|
20240213,094200,135482725,3365,3365,3365,3360,1022
|
|
20240213,094100,132043705,3365,3360,3365,3360,256
|
|
20240213,094000,131183395,3360,3365,3365,3360,3365
|
|
20240213,093900,119860220,3370,3370,3370,3365,235
|
|
20240213,093800,119068345,3370,3370,3370,3370,408
|
|
20240213,093700,117693385,3370,3370,3370,3370,209
|
|
20240213,093600,116989055,3370,3370,3370,3370,177
|
|
20240213,093500,116392565,3370,3370,3370,3370,192
|
|
20240213,093400,115745525,3370,3370,3370,3370,109
|
|
20240213,093300,115378195,3365,3365,3365,3355,1237
|
|
20240213,093200,111217090,3365,3365,3365,3365,235
|
|
20240213,093100,110426315,3365,3365,3365,3365,107
|
|
20240213,093000,110066260,3355,3355,3365,3355,67
|
|
20240213,092900,109840925,3355,3365,3370,3355,3210
|
|
20240213,092800,99042605,3355,3360,3365,3355,768
|
|
20240213,092700,96461745,3355,3360,3360,3355,3733
|
|
20240213,092600,83919360,3360,3360,3360,3360,2
|
|
20240213,092500,83912640,3360,3360,3360,3360,401
|
|
20240213,092400,82565280,3355,3360,3360,3355,22
|
|
20240213,092300,82491400,3365,3360,3365,3360,48
|
|
20240213,092200,82329970,3360,3360,3360,3360,10
|
|
20240213,092100,82296370,3360,3370,3370,3360,666
|
|
20240213,092000,80058580,3370,3370,3370,3370,33
|
|
20240213,091900,79947370,3370,3360,3370,3360,43
|
|
20240213,091800,79802760,3365,3365,3370,3365,295
|
|
20240213,091700,78810000,3365,3365,3365,3365,151
|
|
20240213,091600,78301885,3360,3365,3365,3360,802
|
|
20240213,091500,75606970,3370,3370,3370,3370,659
|
|
20240213,091400,73386140,3380,3380,3380,3380,521
|
|
20240213,091300,71625160,3375,3380,3380,3375,818
|
|
20240213,091200,68863210,3380,3380,3385,3380,668
|
|
20240213,091100,66604240,3385,3385,3385,3380,1004
|
|
20240213,091000,63206455,3385,3380,3385,3375,366
|
|
20240213,090900,61969120,3380,3380,3380,3380,700
|
|
20240213,090800,59603120,3380,3375,3380,3370,429
|
|
20240213,090700,58153250,3375,3365,3380,3365,3171
|
|
20240213,090600,47442235,3365,3365,3375,3365,621
|
|
20240213,090500,45351720,3365,3365,3365,3360,423
|
|
20240213,090400,43928585,3365,3360,3365,3360,709
|
|
20240213,090300,41546180,3360,3360,3360,3360,1533
|
|
20240213,090200,36395300,3360,3350,3360,3350,231
|
|
20240213,090100,35621085,3350,3340,3350,3335,7815
|
|
20240213,090000,9519000,3340,3340,3340,3340,2850
|