649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194600,140159870,4205,4205,4205,4205,228
|
|
20240214,194500,140159870,4205,4205,4205,4205,0
|
|
20240214,194400,140159870,4205,4205,4205,4205,0
|
|
20240214,194300,140159870,4205,4205,4205,4205,0
|
|
20240214,194200,140159870,4205,4205,4205,4205,0
|
|
20240214,194100,140159870,4205,4205,4205,4205,0
|
|
20240214,194000,140159870,4205,4205,4205,4205,0
|
|
20240214,193900,140159870,4205,4205,4205,4205,0
|
|
20240214,193800,140159870,4205,4205,4205,4205,0
|
|
20240214,193700,140159870,4205,4205,4205,4205,0
|
|
20240214,193600,140159870,4205,4205,4205,4205,0
|
|
20240214,193500,140159870,4205,4205,4205,4205,0
|
|
20240214,193400,140159870,4205,4205,4205,4205,0
|
|
20240214,193300,140159870,4205,4205,4205,4205,0
|
|
20240214,193200,140159870,4205,4205,4205,4205,0
|
|
20240214,193100,140159870,4205,4205,4205,4205,0
|
|
20240214,193000,140159870,4205,4205,4205,4205,0
|
|
20240214,192900,140159870,4205,4205,4205,4205,0
|
|
20240214,192800,140159870,4205,4205,4205,4205,0
|
|
20240214,192700,140159870,4205,4205,4205,4205,0
|
|
20240214,192600,140159870,4205,4205,4205,4205,0
|
|
20240214,192500,140159870,4205,4205,4205,4205,0
|
|
20240214,192400,140159870,4205,4205,4205,4205,0
|
|
20240214,192300,140159870,4205,4205,4205,4205,0
|
|
20240214,192200,140159870,4205,4205,4205,4205,0
|
|
20240214,192100,140159870,4205,4205,4205,4205,0
|
|
20240214,192000,140159870,4205,4205,4205,4205,0
|
|
20240214,191900,140159870,4205,4205,4205,4205,0
|
|
20240214,191800,140159870,4205,4205,4205,4205,0
|
|
20240214,191700,140159870,4205,4205,4205,4205,0
|
|
20240214,191600,140159870,4205,4205,4205,4205,228
|
|
20240214,191500,140159870,4205,4205,4205,4205,0
|
|
20240214,191400,140159870,4205,4205,4205,4205,0
|
|
20240214,191300,140159870,4205,4205,4205,4205,0
|
|
20240214,191200,140159870,4205,4205,4205,4205,0
|
|
20240214,191100,140159870,4205,4205,4205,4205,0
|
|
20240214,191000,140159870,4205,4205,4205,4205,0
|
|
20240214,190900,140159870,4205,4205,4205,4205,0
|
|
20240214,190800,140159870,4205,4205,4205,4205,0
|
|
20240214,190700,140159870,4205,4205,4205,4205,0
|
|
20240214,190600,140159870,4205,4205,4205,4205,0
|
|
20240214,190500,140159870,4205,4205,4205,4205,0
|
|
20240214,190400,140159870,4205,4205,4205,4205,0
|
|
20240214,190300,140159870,4205,4205,4205,4205,0
|
|
20240214,190200,140159870,4205,4205,4205,4205,0
|
|
20240214,190100,140159870,4205,4205,4205,4205,0
|
|
20240214,190000,140159870,4205,4205,4205,4205,0
|
|
20240214,185900,140159870,4205,4205,4205,4205,0
|
|
20240214,185800,140159870,4205,4205,4205,4205,0
|
|
20240214,185700,140159870,4205,4205,4205,4205,0
|
|
20240214,185600,140159870,4205,4205,4205,4205,0
|
|
20240214,185500,140159870,4205,4205,4205,4205,0
|
|
20240214,185400,140159870,4205,4205,4205,4205,0
|
|
20240214,185300,140159870,4205,4205,4205,4205,0
|
|
20240214,185200,140159870,4205,4205,4205,4205,0
|
|
20240214,185100,140159870,4205,4205,4205,4205,0
|
|
20240214,185000,140159870,4205,4205,4205,4205,0
|
|
20240214,184900,140159870,4205,4205,4205,4205,0
|
|
20240214,184800,140159870,4205,4205,4205,4205,0
|
|
20240214,184700,140159870,4205,4205,4205,4205,0
|
|
20240214,184600,140159870,4205,4205,4205,4205,228
|
|
20240214,184500,140159870,4205,4205,4205,4205,0
|
|
20240214,184400,140159870,4205,4205,4205,4205,0
|
|
20240214,184300,140159870,4205,4205,4205,4205,0
|
|
20240214,184200,140159870,4205,4205,4205,4205,0
|
|
20240214,184100,140159870,4205,4205,4205,4205,0
|
|
20240214,184000,140159870,4205,4205,4205,4205,0
|
|
20240214,183900,140159870,4205,4205,4205,4205,0
|
|
20240214,183800,140159870,4205,4205,4205,4205,0
|
|
20240214,183700,140159870,4205,4205,4205,4205,0
|
|
20240214,183600,140159870,4205,4205,4205,4205,0
|
|
20240214,183500,140159870,4205,4205,4205,4205,0
|
|
20240214,183400,140159870,4205,4205,4205,4205,0
|
|
20240214,183300,140159870,4205,4205,4205,4205,0
|
|
20240214,183200,140159870,4205,4205,4205,4205,0
|
|
20240214,183100,140159870,4205,4205,4205,4205,0
|
|
20240214,183000,140159870,4205,4205,4205,4205,0
|
|
20240214,182900,140159870,4205,4205,4205,4205,0
|
|
20240214,182800,140159870,4205,4205,4205,4205,0
|
|
20240214,182700,140159870,4205,4205,4205,4205,0
|
|
20240214,182600,140159870,4205,4205,4205,4205,0
|
|
20240214,182500,140159870,4205,4205,4205,4205,0
|
|
20240214,182400,140159870,4205,4205,4205,4205,0
|
|
20240214,182300,140159870,4205,4205,4205,4205,0
|
|
20240214,182200,140159870,4205,4205,4205,4205,0
|
|
20240214,182100,140159870,4205,4205,4205,4205,0
|
|
20240214,182000,140159870,4205,4205,4205,4205,0
|
|
20240214,181900,140159870,4205,4205,4205,4205,0
|
|
20240214,181800,140159870,4205,4205,4205,4205,0
|
|
20240214,181700,140159870,4205,4205,4205,4205,0
|
|
20240214,181600,140159870,4205,4205,4205,4205,228
|
|
20240214,181500,140159870,4205,4205,4205,4205,0
|
|
20240214,181400,140159870,4205,4205,4205,4205,0
|
|
20240214,181300,140159870,4205,4205,4205,4205,0
|
|
20240214,181200,140159870,4205,4205,4205,4205,0
|
|
20240214,181100,140159870,4205,4205,4205,4205,0
|
|
20240214,181000,140159870,4205,4205,4205,4205,0
|
|
20240214,180900,140159870,4205,4205,4205,4205,0
|
|
20240214,180800,140159870,4205,4205,4205,4205,0
|
|
20240214,180700,140159870,4205,4205,4205,4205,0
|
|
20240214,180600,140159870,4205,4205,4205,4205,0
|
|
20240214,180500,140159870,4205,4205,4205,4205,0
|
|
20240214,180400,140159870,4205,4205,4205,4205,0
|
|
20240214,180300,140159870,4205,4205,4205,4205,0
|
|
20240214,180200,140159870,4205,4205,4205,4205,0
|
|
20240214,180100,140159870,4205,4205,4205,4205,0
|
|
20240214,180000,140159870,4205,4205,4205,4205,0
|
|
20240214,175900,140159870,4205,4205,4205,4205,0
|
|
20240214,175800,140159870,4205,4205,4205,4205,0
|
|
20240214,175700,140159870,4205,4205,4205,4205,0
|
|
20240214,175600,140159870,4205,4205,4205,4205,0
|
|
20240214,175500,140159870,4205,4205,4205,4205,0
|
|
20240214,175400,140159870,4205,4205,4205,4205,0
|
|
20240214,175300,140159870,4205,4205,4205,4205,0
|
|
20240214,175200,140159870,4205,4205,4205,4205,0
|
|
20240214,175100,140159870,4205,4205,4205,4205,0
|
|
20240214,175000,140159870,4205,4205,4205,4205,0
|
|
20240214,174900,140159870,4205,4205,4205,4205,0
|
|
20240214,174800,140159870,4205,4205,4205,4205,0
|
|
20240214,174700,140159870,4205,4205,4205,4205,0
|
|
20240214,174600,140159870,4205,4205,4205,4205,228
|
|
20240214,174500,140159870,4205,4205,4205,4205,0
|
|
20240214,174400,140159870,4205,4205,4205,4205,0
|
|
20240214,174300,140159870,4205,4205,4205,4205,0
|
|
20240214,174200,140159870,4205,4205,4205,4205,0
|
|
20240214,174100,140159870,4205,4205,4205,4205,0
|
|
20240214,174000,140159870,4205,4205,4205,4205,0
|
|
20240214,173900,140159870,4205,4205,4205,4205,0
|
|
20240214,173800,140159870,4205,4205,4205,4205,0
|
|
20240214,173700,140159870,4205,4205,4205,4205,0
|
|
20240214,173600,140159870,4205,4205,4205,4205,0
|
|
20240214,173500,140159870,4205,4205,4205,4205,0
|
|
20240214,173400,140159870,4205,4205,4205,4205,0
|
|
20240214,173300,140159870,4205,4205,4205,4205,0
|
|
20240214,173200,140159870,4205,4205,4205,4205,0
|
|
20240214,173100,140159870,4205,4205,4205,4205,0
|
|
20240214,173000,140159870,4205,4205,4205,4205,0
|
|
20240214,172900,140159870,4205,4205,4205,4205,0
|
|
20240214,172800,140159870,4205,4205,4205,4205,0
|
|
20240214,172700,140159870,4205,4205,4205,4205,0
|
|
20240214,172600,140159870,4205,4205,4205,4205,0
|
|
20240214,172500,140159870,4205,4205,4205,4205,0
|
|
20240214,172400,140159870,4205,4205,4205,4205,0
|
|
20240214,172300,140159870,4205,4205,4205,4205,0
|
|
20240214,172200,140159870,4205,4205,4205,4205,0
|
|
20240214,172100,140159870,4205,4205,4205,4205,0
|
|
20240214,172000,140159870,4205,4205,4205,4205,0
|
|
20240214,171900,140159870,4205,4205,4205,4205,0
|
|
20240214,171800,140159870,4205,4205,4205,4205,0
|
|
20240214,171700,140159870,4205,4205,4205,4205,0
|
|
20240214,171600,140159870,4205,4205,4205,4205,228
|
|
20240214,171500,140159870,4205,4205,4205,4205,0
|
|
20240214,171400,140159870,4205,4205,4205,4205,0
|
|
20240214,171300,140159870,4205,4205,4205,4205,0
|
|
20240214,171200,140159870,4205,4205,4205,4205,0
|
|
20240214,171100,140159870,4205,4205,4205,4205,0
|
|
20240214,171000,140159870,4205,4205,4205,4205,0
|
|
20240214,170900,140159870,4205,4205,4205,4205,0
|
|
20240214,170800,140159870,4205,4205,4205,4205,0
|
|
20240214,170700,140159870,4205,4205,4205,4205,0
|
|
20240214,170600,140159870,4205,4205,4205,4205,0
|
|
20240214,170500,140159870,4205,4205,4205,4205,0
|
|
20240214,170400,140159870,4205,4205,4205,4205,0
|
|
20240214,170300,140159870,4205,4205,4205,4205,0
|
|
20240214,170200,140159870,4205,4205,4205,4205,0
|
|
20240214,170100,140159870,4205,4205,4205,4205,0
|
|
20240214,170000,140159870,4205,4205,4205,4205,0
|
|
20240214,165900,140159870,4205,4205,4205,4205,0
|
|
20240214,165800,140159870,4205,4205,4205,4205,0
|
|
20240214,165700,140159870,4205,4205,4205,4205,0
|
|
20240214,165600,140159870,4205,4205,4205,4205,0
|
|
20240214,165500,140159870,4205,4205,4205,4205,0
|
|
20240214,165400,140159870,4205,4205,4205,4205,0
|
|
20240214,165300,140159870,4205,4205,4205,4205,0
|
|
20240214,165200,140159870,4205,4205,4205,4205,0
|
|
20240214,165100,140159870,4205,4205,4205,4205,0
|
|
20240214,165000,140159870,4205,4205,4205,4205,0
|
|
20240214,164900,140159870,4205,4205,4205,4205,0
|
|
20240214,164800,140159870,4205,4205,4205,4205,0
|
|
20240214,164700,140159870,4205,4205,4205,4205,0
|
|
20240214,164600,140159870,4205,4205,4205,4205,228
|
|
20240214,164500,140159870,4205,4205,4205,4205,0
|
|
20240214,164400,140159870,4205,4205,4205,4205,0
|
|
20240214,164300,140159870,4205,4205,4205,4205,0
|
|
20240214,164200,140159870,4205,4205,4205,4205,0
|
|
20240214,164100,140159870,4205,4205,4205,4205,0
|
|
20240214,164000,140159870,4205,4205,4205,4205,0
|
|
20240214,163900,140159870,4205,4205,4205,4205,0
|
|
20240214,163800,140159870,4205,4205,4205,4205,0
|
|
20240214,163700,140159870,4205,4205,4205,4205,0
|
|
20240214,163600,140159870,4205,4205,4205,4205,0
|
|
20240214,163500,140159870,4205,4205,4205,4205,0
|
|
20240214,163400,140159870,4205,4205,4205,4205,0
|
|
20240214,163300,140159870,4205,4205,4205,4205,0
|
|
20240214,163200,140159870,4205,4205,4205,4205,0
|
|
20240214,163100,140159870,4205,4205,4205,4205,0
|
|
20240214,163000,140159870,4205,4205,4205,4205,0
|
|
20240214,162900,140159870,4205,4205,4205,4205,0
|
|
20240214,162800,140159870,4205,4205,4205,4205,0
|
|
20240214,162700,140159870,4205,4205,4205,4205,0
|
|
20240214,162600,140159870,4205,4205,4205,4205,0
|
|
20240214,162500,140159870,4205,4205,4205,4205,0
|
|
20240214,162400,140159870,4205,4205,4205,4205,0
|
|
20240214,162300,140159870,4205,4205,4205,4205,0
|
|
20240214,162200,140159870,4205,4205,4205,4205,0
|
|
20240214,162100,140159870,4205,4205,4205,4205,0
|
|
20240214,162000,140159870,4205,4205,4205,4205,0
|
|
20240214,161900,140159870,4205,4205,4205,4205,0
|
|
20240214,161800,140159870,4205,4205,4205,4205,0
|
|
20240214,161700,140159870,4205,4205,4205,4205,0
|
|
20240214,161600,140159870,4205,4205,4205,4205,228
|
|
20240214,161500,140159870,4205,4205,4205,4205,0
|
|
20240214,161400,140159870,4205,4205,4205,4205,0
|
|
20240214,161300,140159870,4205,4205,4205,4205,0
|
|
20240214,161200,140159870,4205,4205,4205,4205,0
|
|
20240214,161100,140159870,4205,4205,4205,4205,0
|
|
20240214,161000,140159870,4205,4205,4205,4205,0
|
|
20240214,160900,140159870,4205,4205,4205,4205,0
|
|
20240214,160800,140159870,4205,4205,4205,4205,0
|
|
20240214,160700,140159870,4205,4205,4205,4205,0
|
|
20240214,160600,140159870,4205,4205,4205,4205,0
|
|
20240214,160500,140159870,4205,4205,4205,4205,0
|
|
20240214,160400,140159870,4205,4205,4205,4205,0
|
|
20240214,160300,140159870,4205,4205,4205,4205,0
|
|
20240214,160200,140159870,4205,4205,4205,4205,0
|
|
20240214,160100,140159870,4205,4205,4205,4205,0
|
|
20240214,160000,140159870,4205,4205,4205,4205,0
|
|
20240214,155900,140159870,4205,4205,4205,4205,0
|
|
20240214,155800,140159870,4205,4205,4205,4205,0
|
|
20240214,155700,140159870,4205,4205,4205,4205,0
|
|
20240214,155600,140159870,4205,4205,4205,4205,0
|
|
20240214,155500,140159870,4205,4205,4205,4205,0
|
|
20240214,155400,140159870,4205,4205,4205,4205,0
|
|
20240214,155300,140159870,4205,4205,4205,4205,0
|
|
20240214,155200,140159870,4205,4205,4205,4205,0
|
|
20240214,155100,140159870,4205,4205,4205,4205,0
|
|
20240214,155000,140159870,4205,4205,4205,4205,0
|
|
20240214,154900,140159870,4205,4205,4205,4205,0
|
|
20240214,154800,140159870,4205,4205,4205,4205,0
|
|
20240214,154700,140159870,4205,4205,4205,4205,0
|
|
20240214,154600,140159870,4205,4205,4205,4205,228
|
|
20240214,154500,140159870,4205,4205,4205,4205,0
|
|
20240214,154400,140159870,4205,4205,4205,4205,0
|
|
20240214,154300,140159870,4205,4205,4205,4205,0
|
|
20240214,154200,140159870,4205,4205,4205,4205,0
|
|
20240214,154100,140159870,4205,4205,4205,4205,0
|
|
20240214,154000,140159870,4205,4205,4205,4205,0
|
|
20240214,153900,140159870,4205,4205,4205,4205,0
|
|
20240214,153800,140159870,4205,4205,4205,4205,0
|
|
20240214,153700,140159870,4205,4205,4205,4205,0
|
|
20240214,153600,140159870,4205,4205,4205,4205,0
|
|
20240214,153500,140159870,4205,4205,4205,4205,0
|
|
20240214,153400,140159870,4205,4205,4205,4205,0
|
|
20240214,153300,140159870,4205,4205,4205,4205,0
|
|
20240214,153200,140159870,4205,4205,4205,4205,0
|
|
20240214,153100,140159870,4205,4205,4205,4205,0
|
|
20240214,153000,140159870,4205,4205,4205,4205,228
|
|
20240214,152900,139201130,4200,4200,4200,4200,0
|
|
20240214,152800,139201130,4200,4200,4200,4200,0
|
|
20240214,152700,139201130,4200,4200,4200,4200,0
|
|
20240214,152600,139201130,4200,4200,4200,4200,0
|
|
20240214,152500,139201130,4200,4200,4200,4200,0
|
|
20240214,152400,139201130,4200,4200,4200,4200,0
|
|
20240214,152300,139201130,4200,4200,4200,4200,0
|
|
20240214,152200,139201130,4200,4200,4200,4200,0
|
|
20240214,152100,139201130,4200,4200,4200,4200,0
|
|
20240214,152000,139201130,4200,4200,4200,4200,0
|
|
20240214,151900,139201130,4200,4185,4200,4185,9
|
|
20240214,151800,139163450,4185,4185,4185,4185,13
|
|
20240214,151700,139109045,4185,4185,4185,4185,0
|
|
20240214,151600,139109045,4185,4185,4185,4185,20
|
|
20240214,151500,139025345,4180,4180,4180,4180,0
|
|
20240214,151400,139025345,4180,4180,4180,4180,0
|
|
20240214,151300,139025345,4180,4180,4180,4180,39
|
|
20240214,151200,138862325,4185,4185,4185,4185,11
|
|
20240214,151100,138816290,4190,4190,4190,4190,0
|
|
20240214,151000,138816290,4190,4190,4190,4190,0
|
|
20240214,150900,138816290,4190,4190,4190,4190,12
|
|
20240214,150800,138766010,4190,4190,4190,4190,97
|
|
20240214,150700,138359580,4190,4190,4190,4190,6
|
|
20240214,150600,138334440,4200,4200,4200,4200,0
|
|
20240214,150500,138334440,4200,4200,4200,4200,200
|
|
20240214,150400,137494440,4200,4200,4200,4200,1000
|
|
20240214,150300,133294440,4170,4170,4170,4170,0
|
|
20240214,150200,133294440,4170,4170,4170,4170,0
|
|
20240214,150100,133294440,4170,4170,4170,4170,0
|
|
20240214,150000,133294440,4170,4185,4185,4170,118
|
|
20240214,145900,132801130,4210,4210,4210,4210,0
|
|
20240214,145800,132801130,4210,4210,4210,4210,0
|
|
20240214,145700,132801130,4210,4210,4210,4210,0
|
|
20240214,145600,132801130,4210,4210,4210,4210,0
|
|
20240214,145500,132801130,4210,4210,4210,4210,0
|
|
20240214,145400,132801130,4210,4200,4210,4200,143
|
|
20240214,145300,132199930,4185,4185,4185,4185,0
|
|
20240214,145200,132199930,4185,4185,4185,4185,140
|
|
20240214,145100,131614030,4200,4200,4200,4200,0
|
|
20240214,145000,131614030,4200,4200,4200,4200,0
|
|
20240214,144900,131614030,4200,4200,4200,4200,0
|
|
20240214,144800,131614030,4200,4200,4200,4200,0
|
|
20240214,144700,131614030,4200,4200,4200,4200,0
|
|
20240214,144600,131614030,4200,4200,4200,4200,0
|
|
20240214,144500,131614030,4200,4200,4200,4200,0
|
|
20240214,144400,131614030,4200,4200,4200,4200,401
|
|
20240214,144300,129929830,4200,4200,4200,4200,0
|
|
20240214,144200,129929830,4200,4200,4200,4200,0
|
|
20240214,144100,129929830,4200,4200,4200,4200,79
|
|
20240214,144000,129598030,4190,4190,4200,4190,710
|
|
20240214,143900,126616355,4190,4190,4190,4190,0
|
|
20240214,143800,126616355,4190,4190,4190,4190,33
|
|
20240214,143700,126478085,4200,4200,4200,4200,1
|
|
20240214,143600,126473885,4190,4190,4190,4190,0
|
|
20240214,143500,126473885,4190,4190,4190,4190,0
|
|
20240214,143400,126473885,4190,4190,4190,4190,0
|
|
20240214,143300,126473885,4190,4190,4190,4190,0
|
|
20240214,143200,126473885,4190,4190,4190,4190,28
|
|
20240214,143100,126356565,4190,4190,4190,4190,0
|
|
20240214,143000,126356565,4190,4190,4190,4190,0
|
|
20240214,142900,126356565,4190,4190,4190,4190,0
|
|
20240214,142800,126356565,4190,4190,4190,4190,0
|
|
20240214,142700,126356565,4190,4190,4190,4190,0
|
|
20240214,142600,126356565,4190,4190,4190,4190,30
|
|
20240214,142500,126230865,4185,4185,4185,4185,0
|
|
20240214,142400,126230865,4185,4185,4185,4185,0
|
|
20240214,142300,126230865,4185,4185,4185,4185,0
|
|
20240214,142200,126230865,4185,4185,4185,4185,0
|
|
20240214,142100,126230865,4185,4185,4185,4185,0
|
|
20240214,142000,126230865,4185,4185,4185,4185,200
|
|
20240214,141900,125393865,4185,4185,4185,4185,31
|
|
20240214,141800,125264130,4180,4180,4180,4180,0
|
|
20240214,141700,125264130,4180,4180,4180,4180,0
|
|
20240214,141600,125264130,4180,4180,4180,4180,0
|
|
20240214,141500,125264130,4180,4180,4180,4180,0
|
|
20240214,141400,125264130,4180,4180,4180,4180,0
|
|
20240214,141300,125264130,4180,4180,4180,4180,0
|
|
20240214,141200,125264130,4180,4180,4180,4180,0
|
|
20240214,141100,125264130,4180,4180,4180,4180,0
|
|
20240214,141000,125264130,4180,4180,4180,4180,0
|
|
20240214,140900,125264130,4180,4180,4180,4180,0
|
|
20240214,140800,125264130,4180,4180,4180,4180,0
|
|
20240214,140700,125264130,4180,4180,4180,4180,0
|
|
20240214,140600,125264130,4180,4180,4180,4180,0
|
|
20240214,140500,125264130,4180,4180,4180,4180,0
|
|
20240214,140400,125264130,4180,4180,4180,4180,0
|
|
20240214,140300,125264130,4180,4180,4180,4180,0
|
|
20240214,140200,125264130,4180,4180,4180,4180,0
|
|
20240214,140100,125264130,4180,4180,4180,4180,0
|
|
20240214,140000,125264130,4180,4180,4180,4180,377
|
|
20240214,135900,123688270,4200,4200,4200,4200,0
|
|
20240214,135800,123688270,4200,4200,4200,4200,0
|
|
20240214,135700,123688270,4200,4200,4200,4200,0
|
|
20240214,135600,123688270,4200,4200,4200,4200,0
|
|
20240214,135500,123688270,4200,4200,4200,4200,0
|
|
20240214,135400,123688270,4200,4200,4200,4200,0
|
|
20240214,135300,123688270,4200,4200,4200,4200,3200
|
|
20240214,135200,110248270,4200,4200,4200,4200,0
|
|
20240214,135100,110248270,4200,4200,4200,4200,0
|
|
20240214,135000,110248270,4200,4200,4200,4200,0
|
|
20240214,134900,110248270,4200,4185,4200,4185,2100
|
|
20240214,134800,101433255,4185,4185,4185,4185,1
|
|
20240214,134700,101429070,4170,4170,4170,4170,27
|
|
20240214,134600,101316480,4170,4170,4170,4170,0
|
|
20240214,134500,101316480,4170,4170,4170,4170,0
|
|
20240214,134400,101316480,4170,4170,4170,4170,31
|
|
20240214,134300,101187210,4170,4170,4170,4170,72
|
|
20240214,134200,100886970,4170,4170,4170,4170,0
|
|
20240214,134100,100886970,4170,4170,4170,4170,0
|
|
20240214,134000,100886970,4170,4170,4170,4170,0
|
|
20240214,133900,100886970,4170,4170,4170,4170,0
|
|
20240214,133800,100886970,4170,4170,4170,4170,30
|
|
20240214,133700,100761870,4160,4160,4160,4160,0
|
|
20240214,133600,100761870,4160,4180,4180,4160,2000
|
|
20240214,133500,92427415,4180,4180,4180,4180,0
|
|
20240214,133400,92427415,4180,4180,4180,4180,0
|
|
20240214,133300,92427415,4180,4185,4185,4180,1000
|
|
20240214,133200,88246835,4195,4195,4195,4195,59
|
|
20240214,133100,87999330,4185,4185,4185,4185,0
|
|
20240214,133000,87999330,4185,4185,4185,4185,0
|
|
20240214,132900,87999330,4185,4185,4185,4185,0
|
|
20240214,132800,87999330,4185,4185,4185,4185,0
|
|
20240214,132700,87999330,4185,4185,4185,4185,0
|
|
20240214,132600,87999330,4185,4185,4185,4185,0
|
|
20240214,132500,87999330,4185,4185,4185,4185,0
|
|
20240214,132400,87999330,4185,4185,4185,4185,26
|
|
20240214,132300,87890520,4200,4200,4200,4200,0
|
|
20240214,132200,87890520,4200,4200,4200,4200,0
|
|
20240214,132100,87890520,4200,4200,4200,4200,100
|
|
20240214,132000,87470520,4200,4185,4200,4185,5800
|
|
20240214,131900,63112430,4180,4180,4180,4180,0
|
|
20240214,131800,63112430,4180,4180,4180,4180,0
|
|
20240214,131700,63112430,4180,4180,4180,4180,0
|
|
20240214,131600,63112430,4180,4180,4180,4180,200
|
|
20240214,131500,62276430,4180,4180,4180,4180,116
|
|
20240214,131400,61791550,4180,4180,4180,4180,200
|
|
20240214,131300,60955550,4180,4180,4180,4180,33
|
|
20240214,131200,60817610,4180,4180,4180,4180,0
|
|
20240214,131100,60817610,4180,4180,4180,4180,0
|
|
20240214,131000,60817610,4180,4175,4180,4175,800
|
|
20240214,130900,57474110,4155,4155,4155,4155,0
|
|
20240214,130800,57474110,4155,4155,4155,4155,0
|
|
20240214,130700,57474110,4155,4155,4155,4155,0
|
|
20240214,130600,57474110,4155,4155,4155,4155,200
|
|
20240214,130500,56643110,4175,4175,4175,4175,0
|
|
20240214,130400,56643110,4175,4170,4175,4155,1842
|
|
20240214,130300,48954405,4160,4160,4160,4160,0
|
|
20240214,130200,48954405,4160,4160,4160,4160,0
|
|
20240214,130100,48954405,4160,4160,4160,4160,10
|
|
20240214,130000,48912805,4170,4170,4170,4170,17
|
|
20240214,125900,48841915,4170,4170,4170,4170,0
|
|
20240214,125800,48841915,4170,4170,4170,4170,0
|
|
20240214,125700,48841915,4170,4170,4170,4170,2
|
|
20240214,125600,48833575,4170,4170,4170,4170,4
|
|
20240214,125500,48816895,4175,4175,4175,4175,0
|
|
20240214,125400,48816895,4175,4170,4175,4170,100
|
|
20240214,125300,48399405,4160,4160,4160,4160,0
|
|
20240214,125200,48399405,4160,4160,4160,4160,0
|
|
20240214,125100,48399405,4160,4160,4160,4160,0
|
|
20240214,125000,48399405,4160,4160,4160,4160,0
|
|
20240214,124900,48399405,4160,4160,4160,4160,0
|
|
20240214,124800,48399405,4160,4160,4160,4160,0
|
|
20240214,124700,48399405,4160,4160,4160,4160,0
|
|
20240214,124600,48399405,4160,4160,4160,4160,0
|
|
20240214,124500,48399405,4160,4160,4160,4160,0
|
|
20240214,124400,48399405,4160,4160,4160,4160,0
|
|
20240214,124300,48399405,4160,4160,4160,4160,0
|
|
20240214,124200,48399405,4160,4160,4160,4160,28
|
|
20240214,124100,48282925,4160,4160,4160,4160,0
|
|
20240214,124000,48282925,4160,4160,4160,4160,0
|
|
20240214,123900,48282925,4160,4160,4160,4160,0
|
|
20240214,123800,48282925,4160,4160,4160,4160,0
|
|
20240214,123700,48282925,4160,4160,4160,4160,0
|
|
20240214,123600,48282925,4160,4160,4160,4160,0
|
|
20240214,123500,48282925,4160,4160,4160,4160,0
|
|
20240214,123400,48282925,4160,4160,4160,4160,29
|
|
20240214,123300,48162285,4175,4175,4175,4175,100
|
|
20240214,123200,47744785,4155,4155,4155,4155,0
|
|
20240214,123100,47744785,4155,4155,4155,4155,0
|
|
20240214,123000,47744785,4155,4155,4155,4155,0
|
|
20240214,122900,47744785,4155,4155,4155,4155,0
|
|
20240214,122800,47744785,4155,4155,4155,4155,0
|
|
20240214,122700,47744785,4155,4155,4155,4155,32
|
|
20240214,122600,47611825,4155,4155,4155,4155,0
|
|
20240214,122500,47611825,4155,4155,4155,4155,0
|
|
20240214,122400,47611825,4155,4155,4155,4155,0
|
|
20240214,122300,47611825,4155,4155,4155,4155,0
|
|
20240214,122200,47611825,4155,4155,4155,4155,0
|
|
20240214,122100,47611825,4155,4155,4155,4155,0
|
|
20240214,122000,47611825,4155,4155,4155,4155,28
|
|
20240214,121900,47495485,4155,4155,4155,4155,0
|
|
20240214,121800,47495485,4155,4155,4155,4155,0
|
|
20240214,121700,47495485,4155,4155,4155,4155,0
|
|
20240214,121600,47495485,4155,4155,4155,4155,0
|
|
20240214,121500,47495485,4155,4155,4155,4155,0
|
|
20240214,121400,47495485,4155,4155,4155,4155,0
|
|
20240214,121300,47495485,4155,4155,4155,4155,32
|
|
20240214,121200,47362525,4180,4180,4180,4180,0
|
|
20240214,121100,47362525,4180,4180,4180,4180,0
|
|
20240214,121000,47362525,4180,4180,4180,4180,0
|
|
20240214,120900,47362525,4180,4180,4180,4180,0
|
|
20240214,120800,47362525,4180,4180,4180,4180,0
|
|
20240214,120700,47362525,4180,4180,4180,4180,0
|
|
20240214,120600,47362525,4180,4180,4180,4180,0
|
|
20240214,120500,47362525,4180,4180,4180,4180,0
|
|
20240214,120400,47362525,4180,4180,4180,4180,0
|
|
20240214,120300,47362525,4180,4180,4180,4180,0
|
|
20240214,120200,47362525,4180,4180,4180,4180,0
|
|
20240214,120100,47362525,4180,4180,4180,4180,0
|
|
20240214,120000,47362525,4180,4180,4180,4180,0
|
|
20240214,115900,47362525,4180,4180,4180,4180,0
|
|
20240214,115800,47362525,4180,4180,4180,4180,0
|
|
20240214,115700,47362525,4180,4180,4180,4180,0
|
|
20240214,115600,47362525,4180,4180,4180,4180,0
|
|
20240214,115500,47362525,4180,4180,4180,4180,20
|
|
20240214,115400,47278925,4180,4180,4180,4180,0
|
|
20240214,115300,47278925,4180,4165,4180,4165,12
|
|
20240214,115200,47228810,4165,4165,4165,4165,0
|
|
20240214,115100,47228810,4165,4165,4165,4165,0
|
|
20240214,115000,47228810,4165,4165,4165,4165,0
|
|
20240214,114900,47228810,4165,4165,4165,4165,0
|
|
20240214,114800,47228810,4165,4165,4165,4165,260
|
|
20240214,114700,46145910,4150,4150,4150,4150,32
|
|
20240214,114600,46013110,4150,4150,4150,4150,0
|
|
20240214,114500,46013110,4150,4150,4150,4150,0
|
|
20240214,114400,46013110,4150,4150,4150,4150,0
|
|
20240214,114300,46013110,4150,4150,4150,4150,0
|
|
20240214,114200,46013110,4150,4150,4150,4150,0
|
|
20240214,114100,46013110,4150,4150,4150,4150,0
|
|
20240214,114000,46013110,4150,4150,4150,4150,1034
|
|
20240214,113900,41722010,4150,4150,4150,4150,0
|
|
20240214,113800,41722010,4150,4150,4150,4150,0
|
|
20240214,113700,41722010,4150,4150,4150,4150,0
|
|
20240214,113600,41722010,4150,4150,4150,4150,0
|
|
20240214,113500,41722010,4150,4150,4150,4150,0
|
|
20240214,113400,41722010,4150,4150,4150,4150,0
|
|
20240214,113300,41722010,4150,4150,4150,4150,0
|
|
20240214,113200,41722010,4150,4160,4160,4150,554
|
|
20240214,113100,39421170,4160,4160,4160,4160,0
|
|
20240214,113000,39421170,4160,4160,4160,4160,0
|
|
20240214,112900,39421170,4160,4160,4160,4160,0
|
|
20240214,112800,39421170,4160,4160,4160,4160,26
|
|
20240214,112700,39313010,4165,4165,4165,4165,0
|
|
20240214,112600,39313010,4165,4165,4165,4165,0
|
|
20240214,112500,39313010,4165,4165,4165,4165,0
|
|
20240214,112400,39313010,4165,4165,4165,4165,0
|
|
20240214,112300,39313010,4165,4165,4165,4165,0
|
|
20240214,112200,39313010,4165,4165,4165,4165,0
|
|
20240214,112100,39313010,4165,4165,4165,4165,1
|
|
20240214,112000,39308845,4165,4165,4165,4165,40
|
|
20240214,111900,39142245,4165,4165,4165,4165,83
|
|
20240214,111800,38796550,4165,4165,4165,4165,1
|
|
20240214,111700,38792385,4150,4150,4150,4150,0
|
|
20240214,111600,38792385,4150,4150,4150,4150,32
|
|
20240214,111500,38659585,4150,4150,4150,4150,0
|
|
20240214,111400,38659585,4150,4150,4150,4150,0
|
|
20240214,111300,38659585,4150,4150,4150,4150,0
|
|
20240214,111200,38659585,4150,4150,4150,4150,0
|
|
20240214,111100,38659585,4150,4150,4150,4150,0
|
|
20240214,111000,38659585,4150,4150,4150,4150,32
|
|
20240214,110900,38526785,4150,4150,4150,4150,0
|
|
20240214,110800,38526785,4150,4155,4155,4150,1000
|
|
20240214,110700,34373835,4155,4155,4155,4155,0
|
|
20240214,110600,34373835,4155,4155,4155,4155,0
|
|
20240214,110500,34373835,4155,4155,4155,4155,0
|
|
20240214,110400,34373835,4155,4155,4155,4155,65
|
|
20240214,110300,34103760,4155,4155,4155,4155,32
|
|
20240214,110200,33970800,4155,4155,4155,4155,0
|
|
20240214,110100,33970800,4155,4155,4155,4155,0
|
|
20240214,110000,33970800,4155,4155,4155,4155,0
|
|
20240214,105900,33970800,4155,4155,4155,4155,0
|
|
20240214,105800,33970800,4155,4155,4155,4155,0
|
|
20240214,105700,33970800,4155,4155,4155,4155,60
|
|
20240214,105600,33721500,4155,4155,4155,4155,0
|
|
20240214,105500,33721500,4155,4155,4155,4155,1
|
|
20240214,105400,33717345,4155,4155,4155,4155,0
|
|
20240214,105300,33717345,4155,4155,4155,4155,0
|
|
20240214,105200,33717345,4155,4155,4155,4155,0
|
|
20240214,105100,33717345,4155,4155,4155,4155,31
|
|
20240214,105000,33588540,4160,4160,4160,4160,2
|
|
20240214,104900,33580220,4160,4160,4160,4160,0
|
|
20240214,104800,33580220,4160,4160,4160,4160,0
|
|
20240214,104700,33580220,4160,4160,4160,4160,0
|
|
20240214,104600,33580220,4160,4160,4160,4160,20
|
|
20240214,104500,33497020,4155,4155,4155,4155,0
|
|
20240214,104400,33497020,4155,4155,4155,4155,0
|
|
20240214,104300,33497020,4155,4155,4155,4155,0
|
|
20240214,104200,33497020,4155,4155,4155,4155,0
|
|
20240214,104100,33497020,4155,4155,4155,4155,0
|
|
20240214,104000,33497020,4155,4160,4160,4155,1000
|
|
20240214,103900,29338730,4170,4170,4170,4170,0
|
|
20240214,103800,29338730,4170,4170,4170,4170,0
|
|
20240214,103700,29338730,4170,4170,4170,4170,0
|
|
20240214,103600,29338730,4170,4170,4170,4170,0
|
|
20240214,103500,29338730,4170,4170,4170,4170,0
|
|
20240214,103400,29338730,4170,4170,4170,4170,0
|
|
20240214,103300,29338730,4170,4170,4170,4170,0
|
|
20240214,103200,29338730,4170,4170,4170,4170,100
|
|
20240214,103100,28921730,4160,4160,4160,4160,0
|
|
20240214,103000,28921730,4160,4160,4160,4160,1
|
|
20240214,102900,28917570,4160,4160,4160,4160,0
|
|
20240214,102800,28917570,4160,4160,4160,4160,0
|
|
20240214,102700,28917570,4160,4160,4160,4160,0
|
|
20240214,102600,28917570,4160,4160,4160,4160,31
|
|
20240214,102500,28788610,4170,4170,4170,4170,0
|
|
20240214,102400,28788610,4170,4170,4170,4170,0
|
|
20240214,102300,28788610,4170,4170,4170,4170,0
|
|
20240214,102200,28788610,4170,4170,4170,4170,0
|
|
20240214,102100,28788610,4170,4170,4170,4170,0
|
|
20240214,102000,28788610,4170,4170,4170,4170,0
|
|
20240214,101900,28788610,4170,4170,4170,4170,0
|
|
20240214,101800,28788610,4170,4170,4170,4170,1
|
|
20240214,101700,28784440,4160,4160,4160,4160,0
|
|
20240214,101600,28784440,4160,4160,4160,4160,2
|
|
20240214,101500,28776120,4160,4160,4160,4160,8
|
|
20240214,101400,28742840,4155,4160,4160,4155,156
|
|
20240214,101300,28094650,4170,4170,4170,4170,0
|
|
20240214,101200,28094650,4170,4170,4170,4170,0
|
|
20240214,101100,28094650,4170,4170,4170,4170,108
|
|
20240214,101000,27644290,4185,4185,4185,4185,26
|
|
20240214,100900,27535480,4185,4185,4185,4185,66
|
|
20240214,100800,27259270,4190,4175,4190,4175,8
|
|
20240214,100700,27225810,4170,4155,4170,4150,1805
|
|
20240214,100600,19723085,4160,4160,4160,4160,20
|
|
20240214,100500,19639885,4160,4160,4160,4160,2
|
|
20240214,100400,19631565,4160,4160,4160,4160,300
|
|
20240214,100300,18383565,4160,4160,4160,4160,0
|
|
20240214,100200,18383565,4160,4160,4160,4160,0
|
|
20240214,100100,18383565,4160,4160,4160,4160,154
|
|
20240214,100000,17742925,4160,4160,4160,4160,459
|
|
20240214,095900,15833485,4155,4155,4155,4155,0
|
|
20240214,095800,15833485,4155,4155,4155,4155,0
|
|
20240214,095700,15833485,4155,4155,4155,4155,0
|
|
20240214,095600,15833485,4155,4155,4155,4155,0
|
|
20240214,095500,15833485,4155,4155,4155,4155,0
|
|
20240214,095400,15833485,4155,4155,4155,4155,0
|
|
20240214,095300,15833485,4155,4155,4155,4155,0
|
|
20240214,095200,15833485,4155,4155,4155,4155,0
|
|
20240214,095100,15833485,4155,4155,4155,4155,0
|
|
20240214,095000,15833485,4155,4155,4155,4155,152
|
|
20240214,094900,15201925,4155,4155,4155,4155,196
|
|
20240214,094800,14387545,4150,4150,4150,4150,0
|
|
20240214,094700,14387545,4150,4150,4150,4150,0
|
|
20240214,094600,14387545,4150,4150,4150,4150,2
|
|
20240214,094500,14379245,4150,4150,4150,4150,112
|
|
20240214,094400,13914445,4155,4155,4155,4155,59
|
|
20240214,094300,13669300,4155,4155,4155,4155,93
|
|
20240214,094200,13282885,4155,4155,4155,4155,0
|
|
20240214,094100,13282885,4155,4155,4155,4155,800
|
|
20240214,094000,9958885,4155,4155,4155,4155,0
|
|
20240214,093900,9958885,4155,4155,4155,4155,0
|
|
20240214,093800,9958885,4155,4155,4155,4155,3
|
|
20240214,093700,9946420,4155,4160,4160,4155,90
|
|
20240214,093600,9572035,4160,4155,4160,4155,3
|
|
20240214,093500,9559560,4155,4155,4155,4155,6
|
|
20240214,093400,9534630,4155,4160,4160,4155,43
|
|
20240214,093300,9355755,4160,4160,4160,4160,0
|
|
20240214,093200,9355755,4160,4160,4160,4160,0
|
|
20240214,093100,9355755,4160,4160,4160,4160,5
|
|
20240214,093000,9334955,4160,4160,4160,4160,2
|
|
20240214,092900,9326635,4155,4155,4155,4155,0
|
|
20240214,092800,9326635,4155,4155,4155,4155,0
|
|
20240214,092700,9326635,4155,4155,4155,4155,0
|
|
20240214,092600,9326635,4155,4155,4155,4155,95
|
|
20240214,092500,8931910,4160,4160,4160,4160,0
|
|
20240214,092400,8931910,4160,4160,4160,4160,0
|
|
20240214,092300,8931910,4160,4160,4160,4160,0
|
|
20240214,092200,8931910,4160,4160,4160,4160,0
|
|
20240214,092100,8931910,4160,4160,4160,4160,0
|
|
20240214,092000,8931910,4160,4160,4160,4160,0
|
|
20240214,091900,8931910,4160,4160,4160,4160,0
|
|
20240214,091800,8931910,4160,4160,4160,4160,24
|
|
20240214,091700,8832070,4160,4160,4160,4160,0
|
|
20240214,091600,8832070,4160,4160,4160,4160,0
|
|
20240214,091500,8832070,4160,4160,4160,4160,0
|
|
20240214,091400,8832070,4160,4160,4160,4160,0
|
|
20240214,091300,8832070,4160,4160,4160,4160,0
|
|
20240214,091200,8832070,4160,4160,4160,4160,0
|
|
20240214,091100,8832070,4160,4160,4160,4160,299
|
|
20240214,091000,7588230,4160,4160,4160,4160,0
|
|
20240214,090900,7588230,4160,4160,4160,4160,0
|
|
20240214,090800,7588230,4160,4160,4160,4145,8
|
|
20240214,090700,7554980,4165,4165,4165,4165,1
|
|
20240214,090600,7550815,4165,4165,4165,4165,182
|
|
20240214,090500,6792785,4165,4165,4165,4165,0
|
|
20240214,090400,6792785,4165,4165,4165,4165,104
|
|
20240214,090300,6359625,4165,4165,4165,4165,51
|
|
20240214,090200,6147210,4165,4165,4165,4165,1
|
|
20240214,090100,6143045,4165,4165,4165,4165,0
|
|
20240214,090000,6143045,4165,4120,4165,4120,1491
|