677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201400,124380130,3140,3140,3140,3140,1487
|
|
20240215,201300,124380130,3140,3140,3140,3140,0
|
|
20240215,201200,124380130,3140,3140,3140,3140,0
|
|
20240215,201100,124380130,3140,3140,3140,3140,0
|
|
20240215,201000,124380130,3140,3140,3140,3140,0
|
|
20240215,200900,124380130,3140,3140,3140,3140,0
|
|
20240215,200800,124380130,3140,3140,3140,3140,0
|
|
20240215,200700,124380130,3140,3140,3140,3140,0
|
|
20240215,200600,124380130,3140,3140,3140,3140,0
|
|
20240215,200500,124380130,3140,3140,3140,3140,0
|
|
20240215,200400,124380130,3140,3140,3140,3140,0
|
|
20240215,200300,124380130,3140,3140,3140,3140,0
|
|
20240215,200200,124380130,3140,3140,3140,3140,0
|
|
20240215,200100,124380130,3140,3140,3140,3140,0
|
|
20240215,200000,124380130,3140,3140,3140,3140,0
|
|
20240215,195900,124380130,3140,3140,3140,3140,0
|
|
20240215,195800,124380130,3140,3140,3140,3140,0
|
|
20240215,195700,124380130,3140,3140,3140,3140,0
|
|
20240215,195600,124380130,3140,3140,3140,3140,0
|
|
20240215,195500,124380130,3140,3140,3140,3140,0
|
|
20240215,195400,124380130,3140,3140,3140,3140,0
|
|
20240215,195300,124380130,3140,3140,3140,3140,0
|
|
20240215,195200,124380130,3140,3140,3140,3140,0
|
|
20240215,195100,124380130,3140,3140,3140,3140,0
|
|
20240215,195000,124380130,3140,3140,3140,3140,0
|
|
20240215,194900,124380130,3140,3140,3140,3140,0
|
|
20240215,194800,124380130,3140,3140,3140,3140,0
|
|
20240215,194700,124380130,3140,3140,3140,3140,0
|
|
20240215,194600,124380130,3140,3140,3140,3140,0
|
|
20240215,194500,124380130,3140,3140,3140,3140,0
|
|
20240215,194400,124380130,3140,3140,3140,3140,1487
|
|
20240215,194300,124380130,3140,3140,3140,3140,0
|
|
20240215,194200,124380130,3140,3140,3140,3140,0
|
|
20240215,194100,124380130,3140,3140,3140,3140,0
|
|
20240215,194000,124380130,3140,3140,3140,3140,0
|
|
20240215,193900,124380130,3140,3140,3140,3140,0
|
|
20240215,193800,124380130,3140,3140,3140,3140,0
|
|
20240215,193700,124380130,3140,3140,3140,3140,0
|
|
20240215,193600,124380130,3140,3140,3140,3140,0
|
|
20240215,193500,124380130,3140,3140,3140,3140,0
|
|
20240215,193400,124380130,3140,3140,3140,3140,0
|
|
20240215,193300,124380130,3140,3140,3140,3140,0
|
|
20240215,193200,124380130,3140,3140,3140,3140,0
|
|
20240215,193100,124380130,3140,3140,3140,3140,0
|
|
20240215,193000,124380130,3140,3140,3140,3140,0
|
|
20240215,192900,124380130,3140,3140,3140,3140,0
|
|
20240215,192800,124380130,3140,3140,3140,3140,0
|
|
20240215,192700,124380130,3140,3140,3140,3140,0
|
|
20240215,192600,124380130,3140,3140,3140,3140,0
|
|
20240215,192500,124380130,3140,3140,3140,3140,0
|
|
20240215,192400,124380130,3140,3140,3140,3140,0
|
|
20240215,192300,124380130,3140,3140,3140,3140,0
|
|
20240215,192200,124380130,3140,3140,3140,3140,0
|
|
20240215,192100,124380130,3140,3140,3140,3140,0
|
|
20240215,192000,124380130,3140,3140,3140,3140,0
|
|
20240215,191900,124380130,3140,3140,3140,3140,0
|
|
20240215,191800,124380130,3140,3140,3140,3140,0
|
|
20240215,191700,124380130,3140,3140,3140,3140,0
|
|
20240215,191600,124380130,3140,3140,3140,3140,0
|
|
20240215,191500,124380130,3140,3140,3140,3140,0
|
|
20240215,191400,124380130,3140,3140,3140,3140,1487
|
|
20240215,191300,124380130,3140,3140,3140,3140,0
|
|
20240215,191200,124380130,3140,3140,3140,3140,0
|
|
20240215,191100,124380130,3140,3140,3140,3140,0
|
|
20240215,191000,124380130,3140,3140,3140,3140,0
|
|
20240215,190900,124380130,3140,3140,3140,3140,0
|
|
20240215,190800,124380130,3140,3140,3140,3140,0
|
|
20240215,190700,124380130,3140,3140,3140,3140,0
|
|
20240215,190600,124380130,3140,3140,3140,3140,0
|
|
20240215,190500,124380130,3140,3140,3140,3140,0
|
|
20240215,190400,124380130,3140,3140,3140,3140,0
|
|
20240215,190300,124380130,3140,3140,3140,3140,0
|
|
20240215,190200,124380130,3140,3140,3140,3140,0
|
|
20240215,190100,124380130,3140,3140,3140,3140,0
|
|
20240215,190000,124380130,3140,3140,3140,3140,0
|
|
20240215,185900,124380130,3140,3140,3140,3140,0
|
|
20240215,185800,124380130,3140,3140,3140,3140,0
|
|
20240215,185700,124380130,3140,3140,3140,3140,0
|
|
20240215,185600,124380130,3140,3140,3140,3140,0
|
|
20240215,185500,124380130,3140,3140,3140,3140,0
|
|
20240215,185400,124380130,3140,3140,3140,3140,0
|
|
20240215,185300,124380130,3140,3140,3140,3140,0
|
|
20240215,185200,124380130,3140,3140,3140,3140,0
|
|
20240215,185100,124380130,3140,3140,3140,3140,0
|
|
20240215,185000,124380130,3140,3140,3140,3140,0
|
|
20240215,184900,124380130,3140,3140,3140,3140,0
|
|
20240215,184800,124380130,3140,3140,3140,3140,0
|
|
20240215,184700,124380130,3140,3140,3140,3140,0
|
|
20240215,184600,124380130,3140,3140,3140,3140,0
|
|
20240215,184500,124380130,3140,3140,3140,3140,0
|
|
20240215,184400,124380130,3140,3140,3140,3140,1487
|
|
20240215,184300,124380130,3140,3140,3140,3140,0
|
|
20240215,184200,124380130,3140,3140,3140,3140,0
|
|
20240215,184100,124380130,3140,3140,3140,3140,0
|
|
20240215,184000,124380130,3140,3140,3140,3140,0
|
|
20240215,183900,124380130,3140,3140,3140,3140,0
|
|
20240215,183800,124380130,3140,3140,3140,3140,0
|
|
20240215,183700,124380130,3140,3140,3140,3140,0
|
|
20240215,183600,124380130,3140,3140,3140,3140,0
|
|
20240215,183500,124380130,3140,3140,3140,3140,0
|
|
20240215,183400,124380130,3140,3140,3140,3140,0
|
|
20240215,183300,124380130,3140,3140,3140,3140,0
|
|
20240215,183200,124380130,3140,3140,3140,3140,0
|
|
20240215,183100,124380130,3140,3140,3140,3140,0
|
|
20240215,183000,124380130,3140,3140,3140,3140,0
|
|
20240215,182900,124380130,3140,3140,3140,3140,0
|
|
20240215,182800,124380130,3140,3140,3140,3140,0
|
|
20240215,182700,124380130,3140,3140,3140,3140,0
|
|
20240215,182600,124380130,3140,3140,3140,3140,0
|
|
20240215,182500,124380130,3140,3140,3140,3140,0
|
|
20240215,182400,124380130,3140,3140,3140,3140,0
|
|
20240215,182300,124380130,3140,3140,3140,3140,0
|
|
20240215,182200,124380130,3140,3140,3140,3140,0
|
|
20240215,182100,124380130,3140,3140,3140,3140,0
|
|
20240215,182000,124380130,3140,3140,3140,3140,0
|
|
20240215,181900,124380130,3140,3140,3140,3140,0
|
|
20240215,181800,124380130,3140,3140,3140,3140,0
|
|
20240215,181700,124380130,3140,3140,3140,3140,0
|
|
20240215,181600,124380130,3140,3140,3140,3140,0
|
|
20240215,181500,124380130,3140,3140,3140,3140,0
|
|
20240215,181400,124380130,3140,3140,3140,3140,1487
|
|
20240215,181300,124380130,3140,3140,3140,3140,0
|
|
20240215,181200,124380130,3140,3140,3140,3140,0
|
|
20240215,181100,124380130,3140,3140,3140,3140,0
|
|
20240215,181000,124380130,3140,3140,3140,3140,0
|
|
20240215,180900,124380130,3140,3140,3140,3140,0
|
|
20240215,180800,124380130,3140,3140,3140,3140,0
|
|
20240215,180700,124380130,3140,3140,3140,3140,0
|
|
20240215,180600,124380130,3140,3140,3140,3140,0
|
|
20240215,180500,124380130,3140,3140,3140,3140,0
|
|
20240215,180400,124380130,3140,3140,3140,3140,0
|
|
20240215,180300,124380130,3140,3140,3140,3140,0
|
|
20240215,180200,124380130,3140,3140,3140,3140,0
|
|
20240215,180100,124380130,3140,3140,3140,3140,0
|
|
20240215,180000,124380130,3140,3140,3140,3140,0
|
|
20240215,175900,124380130,3140,3140,3140,3140,0
|
|
20240215,175800,124380130,3140,3140,3140,3140,0
|
|
20240215,175700,124380130,3140,3140,3140,3140,0
|
|
20240215,175600,124380130,3140,3140,3140,3140,0
|
|
20240215,175500,124380130,3140,3140,3140,3140,0
|
|
20240215,175400,124380130,3140,3140,3140,3140,0
|
|
20240215,175300,124380130,3140,3140,3140,3140,0
|
|
20240215,175200,124380130,3140,3140,3140,3140,0
|
|
20240215,175100,124380130,3140,3140,3140,3140,0
|
|
20240215,175000,124380130,3140,3140,3140,3140,0
|
|
20240215,174900,124380130,3140,3140,3140,3140,0
|
|
20240215,174800,124380130,3140,3140,3140,3140,0
|
|
20240215,174700,124380130,3140,3140,3140,3140,0
|
|
20240215,174600,124380130,3140,3140,3140,3140,0
|
|
20240215,174500,124380130,3140,3140,3140,3140,0
|
|
20240215,174400,124380130,3140,3140,3140,3140,1487
|
|
20240215,174300,124380130,3140,3140,3140,3140,0
|
|
20240215,174200,124380130,3140,3140,3140,3140,0
|
|
20240215,174100,124380130,3140,3140,3140,3140,0
|
|
20240215,174000,124380130,3140,3140,3140,3140,0
|
|
20240215,173900,124380130,3140,3140,3140,3140,0
|
|
20240215,173800,124380130,3140,3140,3140,3140,0
|
|
20240215,173700,124380130,3140,3140,3140,3140,0
|
|
20240215,173600,124380130,3140,3140,3140,3140,0
|
|
20240215,173500,124380130,3140,3140,3140,3140,0
|
|
20240215,173400,124380130,3140,3140,3140,3140,0
|
|
20240215,173300,124380130,3140,3140,3140,3140,0
|
|
20240215,173200,124380130,3140,3140,3140,3140,0
|
|
20240215,173100,124380130,3140,3140,3140,3140,0
|
|
20240215,173000,124380130,3140,3140,3140,3140,0
|
|
20240215,172900,124380130,3140,3140,3140,3140,0
|
|
20240215,172800,124380130,3140,3140,3140,3140,0
|
|
20240215,172700,124380130,3140,3140,3140,3140,0
|
|
20240215,172600,124380130,3140,3140,3140,3140,0
|
|
20240215,172500,124380130,3140,3140,3140,3140,0
|
|
20240215,172400,124380130,3140,3140,3140,3140,0
|
|
20240215,172300,124380130,3140,3140,3140,3140,0
|
|
20240215,172200,124380130,3140,3140,3140,3140,0
|
|
20240215,172100,124380130,3140,3140,3140,3140,0
|
|
20240215,172000,124380130,3140,3140,3140,3140,0
|
|
20240215,171900,124380130,3140,3140,3140,3140,0
|
|
20240215,171800,124380130,3140,3140,3140,3140,0
|
|
20240215,171700,124380130,3140,3140,3140,3140,0
|
|
20240215,171600,124380130,3140,3140,3140,3140,0
|
|
20240215,171500,124380130,3140,3140,3140,3140,0
|
|
20240215,171400,124380130,3140,3140,3140,3140,1487
|
|
20240215,171300,124380130,3140,3140,3140,3140,0
|
|
20240215,171200,124380130,3140,3140,3140,3140,0
|
|
20240215,171100,124380130,3140,3140,3140,3140,0
|
|
20240215,171000,124380130,3140,3140,3140,3140,0
|
|
20240215,170900,124380130,3140,3140,3140,3140,0
|
|
20240215,170800,124380130,3140,3140,3140,3140,0
|
|
20240215,170700,124380130,3140,3140,3140,3140,0
|
|
20240215,170600,124380130,3140,3140,3140,3140,0
|
|
20240215,170500,124380130,3140,3140,3140,3140,0
|
|
20240215,170400,124380130,3140,3140,3140,3140,0
|
|
20240215,170300,124380130,3140,3140,3140,3140,0
|
|
20240215,170200,124380130,3140,3140,3140,3140,0
|
|
20240215,170100,124380130,3140,3140,3140,3140,0
|
|
20240215,170000,124380130,3140,3140,3140,3140,0
|
|
20240215,165900,124380130,3140,3140,3140,3140,0
|
|
20240215,165800,124380130,3140,3140,3140,3140,0
|
|
20240215,165700,124380130,3140,3140,3140,3140,0
|
|
20240215,165600,124380130,3140,3140,3140,3140,0
|
|
20240215,165500,124380130,3140,3140,3140,3140,0
|
|
20240215,165400,124380130,3140,3140,3140,3140,0
|
|
20240215,165300,124380130,3140,3140,3140,3140,0
|
|
20240215,165200,124380130,3140,3140,3140,3140,0
|
|
20240215,165100,124380130,3140,3140,3140,3140,0
|
|
20240215,165000,124380130,3140,3140,3140,3140,0
|
|
20240215,164900,124380130,3140,3140,3140,3140,0
|
|
20240215,164800,124380130,3140,3140,3140,3140,0
|
|
20240215,164700,124380130,3140,3140,3140,3140,0
|
|
20240215,164600,124380130,3140,3140,3140,3140,0
|
|
20240215,164500,124380130,3140,3140,3140,3140,0
|
|
20240215,164400,124380130,3140,3140,3140,3140,1487
|
|
20240215,164300,124380130,3140,3140,3140,3140,0
|
|
20240215,164200,124380130,3140,3140,3140,3140,0
|
|
20240215,164100,124380130,3140,3140,3140,3140,0
|
|
20240215,164000,124380130,3140,3140,3140,3140,0
|
|
20240215,163900,124380130,3140,3140,3140,3140,0
|
|
20240215,163800,124380130,3140,3140,3140,3140,0
|
|
20240215,163700,124380130,3140,3140,3140,3140,0
|
|
20240215,163600,124380130,3140,3140,3140,3140,0
|
|
20240215,163500,124380130,3140,3140,3140,3140,0
|
|
20240215,163400,124380130,3140,3140,3140,3140,0
|
|
20240215,163300,124380130,3140,3140,3140,3140,0
|
|
20240215,163200,124380130,3140,3140,3140,3140,0
|
|
20240215,163100,124380130,3140,3140,3140,3140,0
|
|
20240215,163000,124380130,3140,3140,3140,3140,0
|
|
20240215,162900,124380130,3140,3140,3140,3140,0
|
|
20240215,162800,124380130,3140,3140,3140,3140,0
|
|
20240215,162700,124380130,3140,3140,3140,3140,0
|
|
20240215,162600,124380130,3140,3140,3140,3140,0
|
|
20240215,162500,124380130,3140,3140,3140,3140,0
|
|
20240215,162400,124380130,3140,3140,3140,3140,0
|
|
20240215,162300,124380130,3140,3140,3140,3140,0
|
|
20240215,162200,124380130,3140,3140,3140,3140,0
|
|
20240215,162100,124380130,3140,3140,3140,3140,0
|
|
20240215,162000,124380130,3140,3140,3140,3140,0
|
|
20240215,161900,124380130,3140,3140,3140,3140,0
|
|
20240215,161800,124380130,3140,3140,3140,3140,0
|
|
20240215,161700,124380130,3140,3140,3140,3140,0
|
|
20240215,161600,124380130,3140,3140,3140,3140,0
|
|
20240215,161500,124380130,3140,3140,3140,3140,0
|
|
20240215,161400,124380130,3140,3140,3140,3140,1487
|
|
20240215,161300,124380130,3140,3140,3140,3140,0
|
|
20240215,161200,124380130,3140,3140,3140,3140,0
|
|
20240215,161100,124380130,3140,3140,3140,3140,0
|
|
20240215,161000,124380130,3140,3140,3140,3140,0
|
|
20240215,160900,124380130,3140,3140,3140,3140,0
|
|
20240215,160800,124380130,3140,3140,3140,3140,0
|
|
20240215,160700,124380130,3140,3140,3140,3140,0
|
|
20240215,160600,124380130,3140,3140,3140,3140,0
|
|
20240215,160500,124380130,3140,3140,3140,3140,0
|
|
20240215,160400,124380130,3140,3140,3140,3140,0
|
|
20240215,160300,124380130,3140,3140,3140,3140,0
|
|
20240215,160200,124380130,3140,3140,3140,3140,0
|
|
20240215,160100,124380130,3140,3140,3140,3140,0
|
|
20240215,160000,124380130,3140,3140,3140,3140,0
|
|
20240215,155900,124380130,3140,3140,3140,3140,0
|
|
20240215,155800,124380130,3140,3140,3140,3140,0
|
|
20240215,155700,124380130,3140,3140,3140,3140,0
|
|
20240215,155600,124380130,3140,3140,3140,3140,0
|
|
20240215,155500,124380130,3140,3140,3140,3140,0
|
|
20240215,155400,124380130,3140,3140,3140,3140,0
|
|
20240215,155300,124380130,3140,3140,3140,3140,0
|
|
20240215,155200,124380130,3140,3140,3140,3140,0
|
|
20240215,155100,124380130,3140,3140,3140,3140,0
|
|
20240215,155000,124380130,3140,3140,3140,3140,0
|
|
20240215,154900,124380130,3140,3140,3140,3140,0
|
|
20240215,154800,124380130,3140,3140,3140,3140,0
|
|
20240215,154700,124380130,3140,3140,3140,3140,0
|
|
20240215,154600,124380130,3140,3140,3140,3140,0
|
|
20240215,154500,124380130,3140,3140,3140,3140,0
|
|
20240215,154400,124380130,3140,3140,3140,3140,1487
|
|
20240215,154300,124380130,3140,3140,3140,3140,0
|
|
20240215,154200,124380130,3140,3140,3140,3140,0
|
|
20240215,154100,124380130,3140,3140,3140,3140,0
|
|
20240215,154000,124380130,3140,3140,3140,3140,0
|
|
20240215,153900,124380130,3140,3140,3140,3140,0
|
|
20240215,153800,124380130,3140,3140,3140,3140,0
|
|
20240215,153700,124380130,3140,3140,3140,3140,0
|
|
20240215,153600,124380130,3140,3140,3140,3140,0
|
|
20240215,153500,124380130,3140,3140,3140,3140,0
|
|
20240215,153400,124380130,3140,3140,3140,3140,0
|
|
20240215,153300,124380130,3140,3140,3140,3140,0
|
|
20240215,153200,124380130,3140,3140,3140,3140,0
|
|
20240215,153100,124380130,3140,3140,3140,3140,0
|
|
20240215,153000,124380130,3140,3140,3140,3140,1487
|
|
20240215,152900,119710950,3125,3125,3125,3125,0
|
|
20240215,152800,119710950,3125,3125,3125,3125,0
|
|
20240215,152700,119710950,3125,3125,3125,3125,0
|
|
20240215,152600,119710950,3125,3125,3125,3125,0
|
|
20240215,152500,119710950,3125,3125,3125,3125,0
|
|
20240215,152400,119710950,3125,3125,3125,3125,0
|
|
20240215,152300,119710950,3125,3125,3125,3125,0
|
|
20240215,152200,119710950,3125,3125,3125,3125,0
|
|
20240215,152100,119710950,3125,3125,3125,3125,0
|
|
20240215,152000,119710950,3125,3125,3125,3125,0
|
|
20240215,151900,119710950,3125,3125,3125,3125,0
|
|
20240215,151800,119710950,3125,3125,3125,3125,2
|
|
20240215,151700,119704700,3125,3125,3125,3125,0
|
|
20240215,151600,119704700,3125,3125,3125,3125,26
|
|
20240215,151500,119623450,3125,3125,3125,3125,152
|
|
20240215,151400,119148450,3125,3125,3125,3125,0
|
|
20240215,151300,119148450,3125,3125,3125,3125,0
|
|
20240215,151200,119148450,3125,3125,3125,3125,0
|
|
20240215,151100,119148450,3125,3125,3125,3125,2
|
|
20240215,151000,119142200,3120,3120,3120,3120,60
|
|
20240215,150900,118955000,3125,3125,3125,3125,0
|
|
20240215,150800,118955000,3125,3125,3125,3125,0
|
|
20240215,150700,118955000,3125,3125,3125,3125,11
|
|
20240215,150600,118920625,3120,3120,3120,3120,0
|
|
20240215,150500,118920625,3120,3120,3120,3120,10
|
|
20240215,150400,118889425,3125,3125,3125,3125,0
|
|
20240215,150300,118889425,3125,3125,3125,3125,0
|
|
20240215,150200,118889425,3125,3125,3125,3125,89
|
|
20240215,150100,118611300,3125,3125,3125,3125,0
|
|
20240215,150000,118611300,3125,3125,3125,3125,0
|
|
20240215,145900,118611300,3125,3135,3135,3125,12
|
|
20240215,145800,118573790,3120,3120,3120,3120,0
|
|
20240215,145700,118573790,3120,3120,3120,3120,0
|
|
20240215,145600,118573790,3120,3120,3120,3120,0
|
|
20240215,145500,118573790,3120,3120,3120,3120,0
|
|
20240215,145400,118573790,3120,3120,3120,3120,10
|
|
20240215,145300,118542590,3130,3130,3130,3130,60
|
|
20240215,145200,118354790,3130,3130,3130,3130,289
|
|
20240215,145100,117450220,3125,3125,3125,3125,1
|
|
20240215,145000,117447095,3125,3125,3125,3125,0
|
|
20240215,144900,117447095,3125,3125,3125,3125,23
|
|
20240215,144800,117375220,3125,3125,3125,3125,19
|
|
20240215,144700,117315845,3125,3125,3125,3125,166
|
|
20240215,144600,116797095,3120,3120,3120,3120,0
|
|
20240215,144500,116797095,3120,3120,3120,3120,0
|
|
20240215,144400,116797095,3120,3120,3120,3120,1
|
|
20240215,144300,116793975,3120,3120,3120,3120,11
|
|
20240215,144200,116759655,3120,3120,3120,3120,33
|
|
20240215,144100,116656695,3120,3120,3120,3120,0
|
|
20240215,144000,116656695,3120,3120,3120,3120,0
|
|
20240215,143900,116656695,3120,3120,3120,3120,0
|
|
20240215,143800,116656695,3120,3120,3120,3120,10
|
|
20240215,143700,116625495,3120,3120,3120,3120,0
|
|
20240215,143600,116625495,3120,3120,3120,3120,0
|
|
20240215,143500,116625495,3120,3120,3120,3120,0
|
|
20240215,143400,116625495,3120,3120,3120,3120,0
|
|
20240215,143300,116625495,3120,3120,3120,3120,10
|
|
20240215,143200,116594295,3120,3120,3120,3120,0
|
|
20240215,143100,116594295,3120,3120,3120,3120,0
|
|
20240215,143000,116594295,3120,3120,3120,3120,0
|
|
20240215,142900,116594295,3120,3120,3120,3120,2
|
|
20240215,142800,116588055,3120,3120,3120,3120,2
|
|
20240215,142700,116581815,3110,3125,3125,3110,70
|
|
20240215,142600,116363215,3110,3110,3110,3110,0
|
|
20240215,142500,116363215,3110,3110,3110,3110,0
|
|
20240215,142400,116363215,3110,3110,3110,3110,0
|
|
20240215,142300,116363215,3110,3110,3110,3110,0
|
|
20240215,142200,116363215,3110,3110,3110,3110,10
|
|
20240215,142100,116332115,3105,3105,3105,3105,0
|
|
20240215,142000,116332115,3105,3105,3105,3105,0
|
|
20240215,141900,116332115,3105,3105,3105,3105,0
|
|
20240215,141800,116332115,3105,3105,3105,3105,0
|
|
20240215,141700,116332115,3105,3110,3110,3105,10
|
|
20240215,141600,116301030,3125,3125,3125,3125,0
|
|
20240215,141500,116301030,3125,3125,3125,3125,0
|
|
20240215,141400,116301030,3125,3125,3125,3125,1
|
|
20240215,141300,116297905,3110,3110,3110,3110,0
|
|
20240215,141200,116297905,3110,3110,3110,3110,0
|
|
20240215,141100,116297905,3110,3110,3110,3110,10
|
|
20240215,141000,116266805,3125,3125,3125,3125,0
|
|
20240215,140900,116266805,3125,3125,3125,3125,0
|
|
20240215,140800,116266805,3125,3125,3125,3125,0
|
|
20240215,140700,116266805,3125,3125,3125,3125,1
|
|
20240215,140600,116263680,3105,3105,3105,3105,10
|
|
20240215,140500,116232630,3125,3125,3125,3125,0
|
|
20240215,140400,116232630,3125,3125,3125,3125,1
|
|
20240215,140300,116229505,3105,3105,3105,3105,0
|
|
20240215,140200,116229505,3105,3105,3105,3105,0
|
|
20240215,140100,116229505,3105,3105,3105,3105,10
|
|
20240215,140000,116198455,3125,3125,3125,3125,0
|
|
20240215,135900,116198455,3125,3125,3125,3125,0
|
|
20240215,135800,116198455,3125,3125,3125,3125,1
|
|
20240215,135700,116195330,3105,3105,3105,3105,0
|
|
20240215,135600,116195330,3105,3105,3105,3105,0
|
|
20240215,135500,116195330,3105,3105,3105,3105,10
|
|
20240215,135400,116164280,3115,3115,3115,3115,0
|
|
20240215,135300,116164280,3115,3115,3115,3115,0
|
|
20240215,135200,116164280,3115,3120,3120,3115,77
|
|
20240215,135100,115924250,3120,3120,3120,3120,0
|
|
20240215,135000,115924250,3120,3120,3120,3120,10
|
|
20240215,134900,115893050,3120,3120,3120,3120,0
|
|
20240215,134800,115893050,3120,3120,3120,3120,5
|
|
20240215,134700,115877450,3115,3115,3115,3115,0
|
|
20240215,134600,115877450,3115,3115,3115,3115,0
|
|
20240215,134500,115877450,3115,3115,3115,3115,22
|
|
20240215,134400,115808920,3115,3115,3115,3115,0
|
|
20240215,134300,115808920,3115,3115,3115,3115,1
|
|
20240215,134200,115805805,3105,3105,3105,3105,0
|
|
20240215,134100,115805805,3105,3105,3105,3105,0
|
|
20240215,134000,115805805,3105,3105,3105,3105,0
|
|
20240215,133900,115805805,3105,3125,3125,3105,110
|
|
20240215,133800,115462255,3125,3125,3125,3125,0
|
|
20240215,133700,115462255,3125,3125,3125,3125,0
|
|
20240215,133600,115462255,3125,3125,3125,3125,0
|
|
20240215,133500,115462255,3125,3125,3125,3125,0
|
|
20240215,133400,115462255,3125,3105,3130,3090,386
|
|
20240215,133300,114266240,3130,3105,3130,3100,424
|
|
20240215,133200,112950635,3105,3105,3105,3105,0
|
|
20240215,133100,112950635,3105,3105,3105,3105,0
|
|
20240215,133000,112950635,3105,3105,3105,3105,0
|
|
20240215,132900,112950635,3105,3105,3105,3105,10
|
|
20240215,132800,112919585,3115,3115,3115,3115,0
|
|
20240215,132700,112919585,3115,3115,3115,3115,1
|
|
20240215,132600,112916470,3100,3100,3100,3100,0
|
|
20240215,132500,112916470,3100,3100,3100,3100,0
|
|
20240215,132400,112916470,3100,3100,3100,3100,0
|
|
20240215,132300,112916470,3100,3100,3100,3100,11
|
|
20240215,132200,112882370,3100,3100,3100,3100,100
|
|
20240215,132100,112572370,3115,3115,3115,3115,33
|
|
20240215,132000,112469575,3115,3115,3115,3115,6
|
|
20240215,131900,112450885,3115,3115,3115,3115,0
|
|
20240215,131800,112450885,3115,3115,3115,3115,11
|
|
20240215,131700,112416620,3120,3120,3120,3120,0
|
|
20240215,131600,112416620,3120,3120,3120,3120,0
|
|
20240215,131500,112416620,3120,3120,3120,3120,50
|
|
20240215,131400,112260620,3120,3120,3120,3120,0
|
|
20240215,131300,112260620,3120,3100,3120,3100,12
|
|
20240215,131200,112223400,3120,3120,3120,3120,0
|
|
20240215,131100,112223400,3120,3120,3120,3120,0
|
|
20240215,131000,112223400,3120,3120,3120,3120,0
|
|
20240215,130900,112223400,3120,3120,3120,3120,0
|
|
20240215,130800,112223400,3120,3100,3120,3100,107
|
|
20240215,130700,111889825,3115,3115,3115,3115,0
|
|
20240215,130600,111889825,3115,3115,3115,3115,0
|
|
20240215,130500,111889825,3115,3115,3115,3115,1
|
|
20240215,130400,111886710,3100,3100,3100,3100,0
|
|
20240215,130300,111886710,3100,3100,3100,3100,0
|
|
20240215,130200,111886710,3100,3100,3100,3100,11
|
|
20240215,130100,111852610,3120,3120,3120,3120,0
|
|
20240215,130000,111852610,3120,3120,3120,3120,0
|
|
20240215,125900,111852610,3120,3120,3120,3120,6
|
|
20240215,125800,111833890,3100,3100,3100,3100,0
|
|
20240215,125700,111833890,3100,3100,3100,3100,11
|
|
20240215,125600,111799790,3100,3100,3100,3100,0
|
|
20240215,125500,111799790,3100,3100,3100,3100,0
|
|
20240215,125400,111799790,3100,3100,3100,3100,0
|
|
20240215,125300,111799790,3100,3100,3100,3100,0
|
|
20240215,125200,111799790,3100,3100,3100,3100,0
|
|
20240215,125100,111799790,3100,3100,3100,3100,11
|
|
20240215,125000,111765690,3100,3100,3100,3100,20
|
|
20240215,124900,111703690,3120,3120,3120,3120,0
|
|
20240215,124800,111703690,3120,3120,3120,3120,0
|
|
20240215,124700,111703690,3120,3120,3120,3120,0
|
|
20240215,124600,111703690,3120,3100,3120,3100,12
|
|
20240215,124500,111666470,3120,3120,3120,3120,0
|
|
20240215,124400,111666470,3120,3120,3120,3120,1
|
|
20240215,124300,111663350,3100,3100,3100,3100,200
|
|
20240215,124200,111043350,3100,3100,3100,3100,0
|
|
20240215,124100,111043350,3100,3105,3105,3100,11
|
|
20240215,124000,111009240,3120,3120,3120,3120,0
|
|
20240215,123900,111009240,3120,3120,3120,3120,0
|
|
20240215,123800,111009240,3120,3120,3120,3120,0
|
|
20240215,123700,111009240,3120,3120,3120,3120,3
|
|
20240215,123600,110999880,3120,3115,3120,3115,100
|
|
20240215,123500,110688310,3105,3105,3105,3105,11
|
|
20240215,123400,110654155,3105,3105,3105,3105,0
|
|
20240215,123300,110654155,3105,3105,3105,3105,0
|
|
20240215,123200,110654155,3105,3105,3105,3105,0
|
|
20240215,123100,110654155,3105,3105,3105,3105,0
|
|
20240215,123000,110654155,3105,3105,3105,3105,11
|
|
20240215,122900,110620000,3115,3115,3115,3115,0
|
|
20240215,122800,110620000,3115,3115,3115,3115,0
|
|
20240215,122700,110620000,3115,3115,3115,3115,0
|
|
20240215,122600,110620000,3115,3115,3115,3115,1
|
|
20240215,122500,110616885,3100,3100,3100,3100,0
|
|
20240215,122400,110616885,3100,3100,3100,3100,0
|
|
20240215,122300,110616885,3100,3100,3100,3100,1
|
|
20240215,122200,110613785,3115,3115,3115,3115,0
|
|
20240215,122100,110613785,3115,3115,3115,3115,283
|
|
20240215,122000,109732240,3115,3115,3115,3115,0
|
|
20240215,121900,109732240,3115,3115,3115,3115,1
|
|
20240215,121800,109729125,3115,3115,3115,3115,1
|
|
20240215,121700,109726010,3115,3115,3115,3115,36
|
|
20240215,121600,109613870,3115,3115,3115,3115,0
|
|
20240215,121500,109613870,3115,3115,3115,3115,0
|
|
20240215,121400,109613870,3115,3115,3115,3115,0
|
|
20240215,121300,109613870,3115,3115,3115,3115,0
|
|
20240215,121200,109613870,3115,3115,3115,3115,0
|
|
20240215,121100,109613870,3115,3115,3115,3115,175
|
|
20240215,121000,109068745,3115,3115,3115,3115,311
|
|
20240215,120900,108099980,3115,3115,3115,3115,0
|
|
20240215,120800,108099980,3115,3115,3115,3115,0
|
|
20240215,120700,108099980,3115,3115,3115,3115,0
|
|
20240215,120600,108099980,3115,3115,3115,3115,0
|
|
20240215,120500,108099980,3115,3115,3115,3115,0
|
|
20240215,120400,108099980,3115,3115,3115,3115,0
|
|
20240215,120300,108099980,3115,3115,3115,3115,300
|
|
20240215,120200,107165480,3115,3115,3115,3115,0
|
|
20240215,120100,107165480,3115,3115,3115,3115,300
|
|
20240215,120000,106230980,3115,3115,3115,3115,0
|
|
20240215,115900,106230980,3115,3115,3115,3115,0
|
|
20240215,115800,106230980,3115,3115,3115,3115,0
|
|
20240215,115700,106230980,3115,3115,3115,3115,0
|
|
20240215,115600,106230980,3115,3115,3115,3115,0
|
|
20240215,115500,106230980,3115,3115,3115,3115,0
|
|
20240215,115400,106230980,3115,3115,3115,3115,0
|
|
20240215,115300,106230980,3115,3115,3115,3115,0
|
|
20240215,115200,106230980,3115,3115,3115,3115,1
|
|
20240215,115100,106227865,3090,3090,3090,3090,0
|
|
20240215,115000,106227865,3090,3090,3090,3090,131
|
|
20240215,114900,105823075,3120,3110,3120,3080,1001
|
|
20240215,114800,102724730,3110,3110,3110,3110,0
|
|
20240215,114700,102724730,3110,3110,3110,3110,0
|
|
20240215,114600,102724730,3110,3110,3110,3110,0
|
|
20240215,114500,102724730,3110,3110,3110,3110,0
|
|
20240215,114400,102724730,3110,3110,3110,3110,0
|
|
20240215,114300,102724730,3110,3110,3110,3110,0
|
|
20240215,114200,102724730,3110,3115,3115,3110,135
|
|
20240215,114100,102304580,3110,3110,3110,3110,0
|
|
20240215,114000,102304580,3110,3110,3110,3110,0
|
|
20240215,113900,102304580,3110,3110,3110,3110,0
|
|
20240215,113800,102304580,3110,3110,3110,3110,0
|
|
20240215,113700,102304580,3110,3110,3110,3110,0
|
|
20240215,113600,102304580,3110,3110,3110,3110,0
|
|
20240215,113500,102304580,3110,3110,3110,3110,0
|
|
20240215,113400,102304580,3110,3115,3115,3110,132
|
|
20240215,113300,101893420,3115,3115,3115,3115,1
|
|
20240215,113200,101890305,3115,3115,3115,3115,51
|
|
20240215,113100,101731440,3110,3110,3110,3110,1
|
|
20240215,113000,101728330,3110,3110,3110,3110,0
|
|
20240215,112900,101728330,3110,3110,3110,3110,34
|
|
20240215,112800,101622590,3110,3110,3110,3110,51
|
|
20240215,112700,101463980,3110,3110,3110,3110,131
|
|
20240215,112600,101056570,3120,3110,3120,3110,1284
|
|
20240215,112500,97054620,3095,3095,3095,3095,0
|
|
20240215,112400,97054620,3095,3095,3095,3095,0
|
|
20240215,112300,97054620,3095,3095,3095,3095,0
|
|
20240215,112200,97054620,3095,3095,3095,3095,0
|
|
20240215,112100,97054620,3095,3095,3095,3095,0
|
|
20240215,112000,97054620,3095,3095,3095,3095,0
|
|
20240215,111900,97054620,3095,3095,3095,3095,0
|
|
20240215,111800,97054620,3095,3095,3095,3095,131
|
|
20240215,111700,96649175,3115,3115,3115,3115,0
|
|
20240215,111600,96649175,3115,3115,3115,3115,0
|
|
20240215,111500,96649175,3115,3110,3115,3110,300
|
|
20240215,111400,95716090,3110,3110,3110,3110,1
|
|
20240215,111300,95712980,3090,3090,3090,3090,0
|
|
20240215,111200,95712980,3090,3090,3090,3090,0
|
|
20240215,111100,95712980,3090,3090,3090,3090,0
|
|
20240215,111000,95712980,3090,3095,3095,3090,131
|
|
20240215,110900,95307790,3110,3110,3110,3110,0
|
|
20240215,110800,95307790,3110,3110,3110,3110,0
|
|
20240215,110700,95307790,3110,3110,3110,3110,0
|
|
20240215,110600,95307790,3110,3110,3110,3110,0
|
|
20240215,110500,95307790,3110,3110,3110,3110,0
|
|
20240215,110400,95307790,3110,3110,3110,3110,0
|
|
20240215,110300,95307790,3110,3110,3110,3110,1
|
|
20240215,110200,95304680,3090,3105,3105,3090,131
|
|
20240215,110100,94898105,3105,3105,3105,3105,0
|
|
20240215,110000,94898105,3105,3105,3105,3105,0
|
|
20240215,105900,94898105,3105,3105,3105,3105,0
|
|
20240215,105800,94898105,3105,3105,3105,3105,0
|
|
20240215,105700,94898105,3105,3105,3105,3105,0
|
|
20240215,105600,94898105,3105,3105,3105,3105,21
|
|
20240215,105500,94832900,3105,3105,3105,3105,2
|
|
20240215,105400,94826690,3105,3105,3105,3105,137
|
|
20240215,105300,94401305,3105,3105,3105,3105,1
|
|
20240215,105200,94398200,3105,3110,3110,3105,52
|
|
20240215,105100,94236490,3110,3110,3110,3110,0
|
|
20240215,105000,94236490,3110,3110,3110,3110,10
|
|
20240215,104900,94205390,3110,3110,3110,3110,1
|
|
20240215,104800,94202280,3105,3105,3105,3105,5
|
|
20240215,104700,94186755,3110,3105,3110,3105,4
|
|
20240215,104600,94174330,3090,3105,3110,3090,134
|
|
20240215,104500,93759685,3110,3110,3110,3110,0
|
|
20240215,104400,93759685,3110,3105,3110,3105,150
|
|
20240215,104300,93293190,3100,3100,3100,3100,44
|
|
20240215,104200,93156790,3100,3100,3100,3100,0
|
|
20240215,104100,93156790,3100,3100,3100,3100,1
|
|
20240215,104000,93153690,3095,3095,3095,3095,5
|
|
20240215,103900,93138215,3100,3095,3100,3095,6
|
|
20240215,103800,93119640,3090,3095,3095,3090,141
|
|
20240215,103700,92683900,3095,3095,3095,3095,11
|
|
20240215,103600,92649855,3095,3090,3095,3090,1856
|
|
20240215,103500,86905560,3095,3095,3095,3095,130
|
|
20240215,103400,86503210,3090,3090,3090,3090,4
|
|
20240215,103300,86490850,3090,3090,3090,3090,63
|
|
20240215,103200,86296180,3090,3090,3090,3090,65
|
|
20240215,103100,86095330,3090,3090,3090,3090,1663
|
|
20240215,103000,80956660,3090,3095,3095,3090,136
|
|
20240215,102900,80536415,3100,3090,3100,3090,3
|
|
20240215,102800,80527130,3090,3090,3090,3090,30
|
|
20240215,102700,80434430,3090,3090,3090,3090,0
|
|
20240215,102600,80434430,3090,3090,3090,3090,1
|
|
20240215,102500,80431340,3070,3070,3070,3070,0
|
|
20240215,102400,80431340,3070,3070,3070,3070,0
|
|
20240215,102300,80431340,3070,3070,3070,3070,0
|
|
20240215,102200,80431340,3070,3075,3075,3070,1131
|
|
20240215,102100,76953910,3100,3100,3100,3100,0
|
|
20240215,102000,76953910,3100,3100,3100,3100,0
|
|
20240215,101900,76953910,3100,3100,3100,3100,0
|
|
20240215,101800,76953910,3100,3100,3100,3100,5
|
|
20240215,101700,76938410,3100,3100,3100,3100,37
|
|
20240215,101600,76823710,3100,3100,3100,3100,0
|
|
20240215,101500,76823710,3100,3085,3100,3070,132
|
|
20240215,101400,76417095,3100,3095,3100,3095,40
|
|
20240215,101300,76293160,3095,3095,3095,3095,1
|
|
20240215,101200,76290065,3085,3080,3085,3080,336
|
|
20240215,101100,75253545,3085,3080,3085,3080,214
|
|
20240215,101000,74593430,3085,3085,3085,3085,0
|
|
20240215,100900,74593430,3085,3085,3085,3085,427
|
|
20240215,100800,73276135,3085,3085,3085,3085,57
|
|
20240215,100700,73100290,3085,3085,3085,3085,615
|
|
20240215,100600,71203015,3060,3085,3085,3060,431
|
|
20240215,100500,69876555,3080,3085,3085,3080,110
|
|
20240215,100400,69537255,3085,3080,3085,3080,150
|
|
20240215,100300,69075005,3080,3080,3080,3080,201
|
|
20240215,100200,68455925,3080,3080,3080,3080,1
|
|
20240215,100100,68452845,3085,3100,3100,3085,12
|
|
20240215,100000,68415810,3055,3075,3075,3055,4845
|
|
20240215,095900,53593005,3075,3080,3080,3075,1161
|
|
20240215,095800,50019585,3080,3080,3080,3075,5901
|
|
20240215,095700,31845160,3080,3095,3095,3080,1193
|
|
20240215,095600,28160585,3105,3115,3115,3100,1089
|
|
20240215,095500,24779730,3120,3120,3120,3120,0
|
|
20240215,095400,24779730,3120,3125,3125,3120,2
|
|
20240215,095300,24773485,3115,3115,3115,3115,0
|
|
20240215,095200,24773485,3115,3115,3115,3115,0
|
|
20240215,095100,24773485,3115,3115,3115,3115,0
|
|
20240215,095000,24773485,3115,3110,3115,3110,134
|
|
20240215,094900,24356730,3115,3120,3120,3115,17
|
|
20240215,094800,24303770,3120,3120,3120,3120,0
|
|
20240215,094700,24303770,3120,3120,3120,3120,0
|
|
20240215,094600,24303770,3120,3120,3120,3120,0
|
|
20240215,094500,24303770,3120,3130,3130,3120,2
|
|
20240215,094400,24297520,3115,3115,3115,3115,0
|
|
20240215,094300,24297520,3115,3115,3115,3115,0
|
|
20240215,094200,24297520,3115,3115,3115,3115,132
|
|
20240215,094100,23886340,3135,3135,3135,3135,0
|
|
20240215,094000,23886340,3135,3125,3135,3125,160
|
|
20240215,093900,23386250,3125,3125,3125,3125,0
|
|
20240215,093800,23386250,3125,3125,3125,3125,1
|
|
20240215,093700,23383125,3105,3105,3105,3105,0
|
|
20240215,093600,23383125,3105,3105,3105,3105,0
|
|
20240215,093500,23383125,3105,3105,3105,3105,0
|
|
20240215,093400,23383125,3105,3120,3120,3105,153
|
|
20240215,093300,22907215,3125,3125,3125,3125,1
|
|
20240215,093200,22904090,3110,3110,3110,3110,0
|
|
20240215,093100,22904090,3110,3110,3110,3110,0
|
|
20240215,093000,22904090,3110,3110,3110,3110,196
|
|
20240215,092900,22294530,3110,3110,3110,3110,0
|
|
20240215,092800,22294530,3110,3110,3110,3110,204
|
|
20240215,092700,21660090,3110,3110,3110,3110,0
|
|
20240215,092600,21660090,3110,3125,3125,3110,456
|
|
20240215,092500,20240185,3145,3145,3145,3145,0
|
|
20240215,092400,20240185,3145,3140,3145,3140,23
|
|
20240215,092300,20167960,3110,3110,3110,3110,0
|
|
20240215,092200,20167960,3110,3110,3110,3110,0
|
|
20240215,092100,20167960,3110,3110,3110,3110,0
|
|
20240215,092000,20167960,3110,3110,3110,3110,0
|
|
20240215,091900,20167960,3110,3110,3110,3110,0
|
|
20240215,091800,20167960,3110,3125,3125,3110,155
|
|
20240215,091700,19685565,3120,3120,3120,3120,0
|
|
20240215,091600,19685565,3120,3120,3120,3120,0
|
|
20240215,091500,19685565,3120,3120,3120,3120,15
|
|
20240215,091400,19638765,3125,3120,3125,3120,29
|
|
20240215,091300,19548200,3120,3100,3120,3100,1014
|
|
20240215,091200,16404720,3100,3110,3110,3100,2012
|
|
20240215,091100,10160640,3110,3110,3110,3110,0
|
|
20240215,091000,10160640,3110,3115,3115,3110,56
|
|
20240215,090900,9986455,3115,3115,3115,3115,69
|
|
20240215,090800,9771520,3115,3115,3115,3115,0
|
|
20240215,090700,9771520,3115,3120,3120,3115,776
|
|
20240215,090600,7351395,3120,3120,3120,3120,0
|
|
20240215,090500,7351395,3120,3125,3125,3120,61
|
|
20240215,090400,7160840,3140,3140,3140,3140,0
|
|
20240215,090300,7160840,3140,3145,3145,3140,39
|
|
20240215,090200,7038255,3145,3135,3170,3135,1059
|
|
20240215,090100,3709995,3145,3145,3145,3145,0
|
|
20240215,090000,3709995,3145,3115,3145,3115,1191
|