593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185000,255077190,3200,3200,3200,3200,4525
|
|
20240213,184900,255077190,3200,3200,3200,3200,0
|
|
20240213,184800,255077190,3200,3200,3200,3200,0
|
|
20240213,184700,255077190,3200,3200,3200,3200,0
|
|
20240213,184600,255077190,3200,3200,3200,3200,0
|
|
20240213,184500,255077190,3200,3200,3200,3200,0
|
|
20240213,184400,255077190,3200,3200,3200,3200,0
|
|
20240213,184300,255077190,3200,3200,3200,3200,0
|
|
20240213,184200,255077190,3200,3200,3200,3200,0
|
|
20240213,184100,255077190,3200,3200,3200,3200,0
|
|
20240213,184000,255077190,3200,3200,3200,3200,0
|
|
20240213,183900,255077190,3200,3200,3200,3200,0
|
|
20240213,183800,255077190,3200,3200,3200,3200,0
|
|
20240213,183700,255077190,3200,3200,3200,3200,0
|
|
20240213,183600,255077190,3200,3200,3200,3200,0
|
|
20240213,183500,255077190,3200,3200,3200,3200,0
|
|
20240213,183400,255077190,3200,3200,3200,3200,0
|
|
20240213,183300,255077190,3200,3200,3200,3200,0
|
|
20240213,183200,255077190,3200,3200,3200,3200,0
|
|
20240213,183100,255077190,3200,3200,3200,3200,0
|
|
20240213,183000,255077190,3200,3200,3200,3200,0
|
|
20240213,182900,255077190,3200,3200,3200,3200,0
|
|
20240213,182800,255077190,3200,3200,3200,3200,0
|
|
20240213,182700,255077190,3200,3200,3200,3200,0
|
|
20240213,182600,255077190,3200,3200,3200,3200,0
|
|
20240213,182500,255077190,3200,3200,3200,3200,0
|
|
20240213,182400,255077190,3200,3200,3200,3200,0
|
|
20240213,182300,255077190,3200,3200,3200,3200,0
|
|
20240213,182200,255077190,3200,3200,3200,3200,0
|
|
20240213,182100,255077190,3200,3200,3200,3200,0
|
|
20240213,182000,255077190,3200,3200,3200,3200,4525
|
|
20240213,181900,255077190,3200,3200,3200,3200,0
|
|
20240213,181800,255077190,3200,3200,3200,3200,0
|
|
20240213,181700,255077190,3200,3200,3200,3200,0
|
|
20240213,181600,255077190,3200,3200,3200,3200,0
|
|
20240213,181500,255077190,3200,3200,3200,3200,0
|
|
20240213,181400,255077190,3200,3200,3200,3200,0
|
|
20240213,181300,255077190,3200,3200,3200,3200,0
|
|
20240213,181200,255077190,3200,3200,3200,3200,0
|
|
20240213,181100,255077190,3200,3200,3200,3200,0
|
|
20240213,181000,255077190,3200,3200,3200,3200,0
|
|
20240213,180900,255077190,3200,3200,3200,3200,0
|
|
20240213,180800,255077190,3200,3200,3200,3200,0
|
|
20240213,180700,255077190,3200,3200,3200,3200,0
|
|
20240213,180600,255077190,3200,3200,3200,3200,0
|
|
20240213,180500,255077190,3200,3200,3200,3200,0
|
|
20240213,180400,255077190,3200,3200,3200,3200,0
|
|
20240213,180300,255077190,3200,3200,3200,3200,0
|
|
20240213,180200,255077190,3200,3200,3200,3200,0
|
|
20240213,180100,255077190,3200,3200,3200,3200,0
|
|
20240213,180000,255077190,3200,3200,3200,3200,0
|
|
20240213,175900,255077190,3200,3200,3200,3200,0
|
|
20240213,175800,255077190,3200,3200,3200,3200,0
|
|
20240213,175700,255077190,3200,3200,3200,3200,0
|
|
20240213,175600,255077190,3200,3200,3200,3200,0
|
|
20240213,175500,255077190,3200,3200,3200,3200,0
|
|
20240213,175400,255077190,3200,3200,3200,3200,0
|
|
20240213,175300,255077190,3200,3200,3200,3200,0
|
|
20240213,175200,255077190,3200,3200,3200,3200,0
|
|
20240213,175100,255077190,3200,3200,3200,3200,0
|
|
20240213,175000,255077190,3200,3200,3200,3200,4525
|
|
20240213,174900,255077190,3200,3200,3200,3200,0
|
|
20240213,174800,255077190,3200,3200,3200,3200,0
|
|
20240213,174700,255077190,3200,3200,3200,3200,0
|
|
20240213,174600,255077190,3200,3200,3200,3200,0
|
|
20240213,174500,255077190,3200,3200,3200,3200,0
|
|
20240213,174400,255077190,3200,3200,3200,3200,0
|
|
20240213,174300,255077190,3200,3200,3200,3200,0
|
|
20240213,174200,255077190,3200,3200,3200,3200,0
|
|
20240213,174100,255077190,3200,3200,3200,3200,0
|
|
20240213,174000,255077190,3200,3200,3200,3200,0
|
|
20240213,173900,255077190,3200,3200,3200,3200,0
|
|
20240213,173800,255077190,3200,3200,3200,3200,0
|
|
20240213,173700,255077190,3200,3200,3200,3200,0
|
|
20240213,173600,255077190,3200,3200,3200,3200,0
|
|
20240213,173500,255077190,3200,3200,3200,3200,0
|
|
20240213,173400,255077190,3200,3200,3200,3200,0
|
|
20240213,173300,255077190,3200,3200,3200,3200,0
|
|
20240213,173200,255077190,3200,3200,3200,3200,0
|
|
20240213,173100,255077190,3200,3200,3200,3200,0
|
|
20240213,173000,255077190,3200,3200,3200,3200,0
|
|
20240213,172900,255077190,3200,3200,3200,3200,0
|
|
20240213,172800,255077190,3200,3200,3200,3200,0
|
|
20240213,172700,255077190,3200,3200,3200,3200,0
|
|
20240213,172600,255077190,3200,3200,3200,3200,0
|
|
20240213,172500,255077190,3200,3200,3200,3200,0
|
|
20240213,172400,255077190,3200,3200,3200,3200,0
|
|
20240213,172300,255077190,3200,3200,3200,3200,0
|
|
20240213,172200,255077190,3200,3200,3200,3200,0
|
|
20240213,172100,255077190,3200,3200,3200,3200,0
|
|
20240213,172000,255077190,3200,3200,3200,3200,4525
|
|
20240213,171900,255077190,3200,3200,3200,3200,0
|
|
20240213,171800,255077190,3200,3200,3200,3200,0
|
|
20240213,171700,255077190,3200,3200,3200,3200,0
|
|
20240213,171600,255077190,3200,3200,3200,3200,0
|
|
20240213,171500,255077190,3200,3200,3200,3200,0
|
|
20240213,171400,255077190,3200,3200,3200,3200,0
|
|
20240213,171300,255077190,3200,3200,3200,3200,0
|
|
20240213,171200,255077190,3200,3200,3200,3200,0
|
|
20240213,171100,255077190,3200,3200,3200,3200,0
|
|
20240213,171000,255077190,3200,3200,3200,3200,0
|
|
20240213,170900,255077190,3200,3200,3200,3200,0
|
|
20240213,170800,255077190,3200,3200,3200,3200,0
|
|
20240213,170700,255077190,3200,3200,3200,3200,0
|
|
20240213,170600,255077190,3200,3200,3200,3200,0
|
|
20240213,170500,255077190,3200,3200,3200,3200,0
|
|
20240213,170400,255077190,3200,3200,3200,3200,0
|
|
20240213,170300,255077190,3200,3200,3200,3200,0
|
|
20240213,170200,255077190,3200,3200,3200,3200,0
|
|
20240213,170100,255077190,3200,3200,3200,3200,0
|
|
20240213,170000,255077190,3200,3200,3200,3200,0
|
|
20240213,165900,255077190,3200,3200,3200,3200,0
|
|
20240213,165800,255077190,3200,3200,3200,3200,0
|
|
20240213,165700,255077190,3200,3200,3200,3200,0
|
|
20240213,165600,255077190,3200,3200,3200,3200,0
|
|
20240213,165500,255077190,3200,3200,3200,3200,0
|
|
20240213,165400,255077190,3200,3200,3200,3200,0
|
|
20240213,165300,255077190,3200,3200,3200,3200,0
|
|
20240213,165200,255077190,3200,3200,3200,3200,0
|
|
20240213,165100,255077190,3200,3200,3200,3200,0
|
|
20240213,165000,255077190,3200,3200,3200,3200,4525
|
|
20240213,164900,255077190,3200,3200,3200,3200,0
|
|
20240213,164800,255077190,3200,3200,3200,3200,0
|
|
20240213,164700,255077190,3200,3200,3200,3200,0
|
|
20240213,164600,255077190,3200,3200,3200,3200,0
|
|
20240213,164500,255077190,3200,3200,3200,3200,0
|
|
20240213,164400,255077190,3200,3200,3200,3200,0
|
|
20240213,164300,255077190,3200,3200,3200,3200,0
|
|
20240213,164200,255077190,3200,3200,3200,3200,0
|
|
20240213,164100,255077190,3200,3200,3200,3200,0
|
|
20240213,164000,255077190,3200,3200,3200,3200,0
|
|
20240213,163900,255077190,3200,3200,3200,3200,0
|
|
20240213,163800,255077190,3200,3200,3200,3200,0
|
|
20240213,163700,255077190,3200,3200,3200,3200,0
|
|
20240213,163600,255077190,3200,3200,3200,3200,0
|
|
20240213,163500,255077190,3200,3200,3200,3200,0
|
|
20240213,163400,255077190,3200,3200,3200,3200,0
|
|
20240213,163300,255077190,3200,3200,3200,3200,0
|
|
20240213,163200,255077190,3200,3200,3200,3200,0
|
|
20240213,163100,255077190,3200,3200,3200,3200,0
|
|
20240213,163000,255077190,3200,3200,3200,3200,0
|
|
20240213,162900,255077190,3200,3200,3200,3200,0
|
|
20240213,162800,255077190,3200,3200,3200,3200,0
|
|
20240213,162700,255077190,3200,3200,3200,3200,0
|
|
20240213,162600,255077190,3200,3200,3200,3200,0
|
|
20240213,162500,255077190,3200,3200,3200,3200,0
|
|
20240213,162400,255077190,3200,3200,3200,3200,0
|
|
20240213,162300,255077190,3200,3200,3200,3200,0
|
|
20240213,162200,255077190,3200,3200,3200,3200,0
|
|
20240213,162100,255077190,3200,3200,3200,3200,0
|
|
20240213,162000,255077190,3200,3200,3200,3200,4525
|
|
20240213,161900,255077190,3200,3200,3200,3200,0
|
|
20240213,161800,255077190,3200,3200,3200,3200,0
|
|
20240213,161700,255077190,3200,3200,3200,3200,0
|
|
20240213,161600,255077190,3200,3200,3200,3200,0
|
|
20240213,161500,255077190,3200,3200,3200,3200,0
|
|
20240213,161400,255077190,3200,3200,3200,3200,0
|
|
20240213,161300,255077190,3200,3200,3200,3200,0
|
|
20240213,161200,255077190,3200,3200,3200,3200,0
|
|
20240213,161100,255077190,3200,3200,3200,3200,0
|
|
20240213,161000,255077190,3200,3200,3200,3200,0
|
|
20240213,160900,255077190,3200,3200,3200,3200,0
|
|
20240213,160800,255077190,3200,3200,3200,3200,0
|
|
20240213,160700,255077190,3200,3200,3200,3200,0
|
|
20240213,160600,255077190,3200,3200,3200,3200,0
|
|
20240213,160500,255077190,3200,3200,3200,3200,0
|
|
20240213,160400,255077190,3200,3200,3200,3200,0
|
|
20240213,160300,255077190,3200,3200,3200,3200,0
|
|
20240213,160200,255077190,3200,3200,3200,3200,0
|
|
20240213,160100,255077190,3200,3200,3200,3200,0
|
|
20240213,160000,255077190,3200,3200,3200,3200,0
|
|
20240213,155900,255077190,3200,3200,3200,3200,0
|
|
20240213,155800,255077190,3200,3200,3200,3200,0
|
|
20240213,155700,255077190,3200,3200,3200,3200,0
|
|
20240213,155600,255077190,3200,3200,3200,3200,0
|
|
20240213,155500,255077190,3200,3200,3200,3200,0
|
|
20240213,155400,255077190,3200,3200,3200,3200,0
|
|
20240213,155300,255077190,3200,3200,3200,3200,0
|
|
20240213,155200,255077190,3200,3200,3200,3200,0
|
|
20240213,155100,255077190,3200,3200,3200,3200,0
|
|
20240213,155000,255077190,3200,3200,3200,3200,4525
|
|
20240213,154900,255077190,3200,3200,3200,3200,0
|
|
20240213,154800,255077190,3200,3200,3200,3200,0
|
|
20240213,154700,255077190,3200,3200,3200,3200,0
|
|
20240213,154600,255077190,3200,3200,3200,3200,0
|
|
20240213,154500,255077190,3200,3200,3200,3200,0
|
|
20240213,154400,255077190,3200,3200,3200,3200,0
|
|
20240213,154300,255077190,3200,3200,3200,3200,0
|
|
20240213,154200,255077190,3200,3200,3200,3200,0
|
|
20240213,154100,255077190,3200,3200,3200,3200,0
|
|
20240213,154000,255077190,3200,3200,3200,3200,0
|
|
20240213,153900,255077190,3200,3200,3200,3200,0
|
|
20240213,153800,255077190,3200,3200,3200,3200,0
|
|
20240213,153700,255077190,3200,3200,3200,3200,0
|
|
20240213,153600,255077190,3200,3200,3200,3200,0
|
|
20240213,153500,255077190,3200,3200,3200,3200,0
|
|
20240213,153400,255077190,3200,3200,3200,3200,0
|
|
20240213,153300,255077190,3200,3200,3200,3200,0
|
|
20240213,153200,255077190,3200,3200,3200,3200,0
|
|
20240213,153100,255077190,3200,3200,3200,3200,0
|
|
20240213,153000,255077190,3200,3200,3200,3200,4525
|
|
20240213,152900,240597190,3210,3210,3210,3210,0
|
|
20240213,152800,240597190,3210,3210,3210,3210,0
|
|
20240213,152700,240597190,3210,3210,3210,3210,0
|
|
20240213,152600,240597190,3210,3210,3210,3210,0
|
|
20240213,152500,240597190,3210,3210,3210,3210,0
|
|
20240213,152400,240597190,3210,3210,3210,3210,0
|
|
20240213,152300,240597190,3210,3210,3210,3210,0
|
|
20240213,152200,240597190,3210,3210,3210,3210,0
|
|
20240213,152100,240597190,3210,3210,3210,3210,0
|
|
20240213,152000,240597190,3210,3210,3210,3210,0
|
|
20240213,151900,240597190,3210,3190,3210,3150,10152
|
|
20240213,151800,208130725,3175,3180,3200,3175,114
|
|
20240213,151700,207766390,3195,3175,3200,3155,7644
|
|
20240213,151600,183455280,3160,3160,3175,3160,154
|
|
20240213,151500,182967075,3175,3140,3175,3140,5372
|
|
20240213,151400,166034725,3140,3135,3140,3135,1809
|
|
20240213,151300,160358425,3135,3115,3135,3110,1763
|
|
20240213,151200,154844750,3115,3110,3115,3070,8885
|
|
20240213,151100,127498435,3105,3100,3115,3065,8103
|
|
20240213,151000,102553740,3100,3100,3100,3100,0
|
|
20240213,150900,102553740,3100,3100,3100,3100,6
|
|
20240213,150800,102535140,3105,3105,3105,3105,1
|
|
20240213,150700,102532035,3105,3105,3105,3105,20
|
|
20240213,150600,102469935,3105,3105,3105,3105,0
|
|
20240213,150500,102469935,3105,3105,3105,3105,1
|
|
20240213,150400,102466830,3110,3110,3110,3110,0
|
|
20240213,150300,102466830,3110,3105,3110,3105,64
|
|
20240213,150200,102267835,3090,3090,3090,3090,0
|
|
20240213,150100,102267835,3090,3090,3090,3090,0
|
|
20240213,150000,102267835,3090,3100,3100,3090,700
|
|
20240213,145900,100102815,3095,3100,3100,3095,300
|
|
20240213,145800,99173650,3095,3110,3110,3095,3623
|
|
20240213,145700,87933780,3115,3115,3115,3115,0
|
|
20240213,145600,87933780,3115,3115,3115,3115,0
|
|
20240213,145500,87933780,3115,3115,3115,3115,0
|
|
20240213,145400,87933780,3115,3115,3115,3115,0
|
|
20240213,145300,87933780,3115,3115,3115,3115,0
|
|
20240213,145200,87933780,3115,3115,3115,3115,1
|
|
20240213,145100,87930665,3105,3105,3105,3105,0
|
|
20240213,145000,87930665,3105,3105,3105,3105,0
|
|
20240213,144900,87930665,3105,3105,3105,3105,0
|
|
20240213,144800,87930665,3105,3105,3105,3105,9
|
|
20240213,144700,87902720,3115,3110,3115,3095,1988
|
|
20240213,144600,81736325,3100,3100,3100,3100,0
|
|
20240213,144500,81736325,3100,3135,3135,3100,6300
|
|
20240213,144400,62135790,3140,3140,3140,3140,0
|
|
20240213,144300,62135790,3140,3140,3140,3140,5
|
|
20240213,144200,62120090,3140,3140,3140,3140,435
|
|
20240213,144100,60754190,3140,3145,3145,3140,417
|
|
20240213,144000,59442810,3140,3140,3140,3140,0
|
|
20240213,143900,59442810,3140,3140,3140,3140,64
|
|
20240213,143800,59241850,3150,3150,3150,3150,0
|
|
20240213,143700,59241850,3150,3150,3150,3150,0
|
|
20240213,143600,59241850,3150,3150,3150,3150,0
|
|
20240213,143500,59241850,3150,3150,3150,3150,0
|
|
20240213,143400,59241850,3150,3150,3150,3150,0
|
|
20240213,143300,59241850,3150,3150,3150,3150,0
|
|
20240213,143200,59241850,3150,3150,3150,3150,60
|
|
20240213,143100,59052850,3150,3145,3150,3145,2
|
|
20240213,143000,59046555,3150,3150,3150,3150,0
|
|
20240213,142900,59046555,3150,3145,3150,3145,35
|
|
20240213,142800,58936310,3150,3150,3150,3150,0
|
|
20240213,142700,58936310,3150,3150,3150,3150,0
|
|
20240213,142600,58936310,3150,3150,3150,3150,0
|
|
20240213,142500,58936310,3150,3150,3150,3150,0
|
|
20240213,142400,58936310,3150,3150,3150,3150,16
|
|
20240213,142300,58885910,3145,3145,3145,3145,4
|
|
20240213,142200,58873330,3145,3145,3145,3145,12
|
|
20240213,142100,58835590,3140,3140,3140,3140,0
|
|
20240213,142000,58835590,3140,3140,3140,3140,0
|
|
20240213,141900,58835590,3140,3140,3140,3140,0
|
|
20240213,141800,58835590,3140,3140,3140,3140,16
|
|
20240213,141700,58785350,3145,3145,3145,3145,0
|
|
20240213,141600,58785350,3145,3150,3150,3145,449
|
|
20240213,141500,57371245,3140,3140,3140,3140,0
|
|
20240213,141400,57371245,3140,3140,3140,3140,0
|
|
20240213,141300,57371245,3140,3140,3140,3140,0
|
|
20240213,141200,57371245,3140,3140,3140,3140,0
|
|
20240213,141100,57371245,3140,3140,3140,3140,0
|
|
20240213,141000,57371245,3140,3150,3150,3140,900
|
|
20240213,140900,54542565,3150,3150,3150,3150,0
|
|
20240213,140800,54542565,3150,3150,3150,3150,0
|
|
20240213,140700,54542565,3150,3150,3150,3150,0
|
|
20240213,140600,54542565,3150,3150,3150,3150,0
|
|
20240213,140500,54542565,3150,3150,3150,3150,0
|
|
20240213,140400,54542565,3150,3150,3150,3150,3
|
|
20240213,140300,54533115,3150,3150,3150,3150,3
|
|
20240213,140200,54523665,3145,3145,3145,3145,100
|
|
20240213,140100,54209165,3145,3145,3145,3145,0
|
|
20240213,140000,54209165,3145,3145,3145,3145,0
|
|
20240213,135900,54209165,3145,3145,3145,3145,38
|
|
20240213,135800,54089655,3145,3145,3145,3145,0
|
|
20240213,135700,54089655,3145,3145,3145,3145,0
|
|
20240213,135600,54089655,3145,3145,3145,3145,0
|
|
20240213,135500,54089655,3145,3145,3145,3145,0
|
|
20240213,135400,54089655,3145,3145,3145,3145,0
|
|
20240213,135300,54089655,3145,3145,3145,3145,0
|
|
20240213,135200,54089655,3145,3145,3145,3145,0
|
|
20240213,135100,54089655,3145,3145,3145,3145,0
|
|
20240213,135000,54089655,3145,3150,3150,3145,200
|
|
20240213,134900,53460105,3160,3160,3160,3160,0
|
|
20240213,134800,53460105,3160,3160,3160,3160,0
|
|
20240213,134700,53460105,3160,3160,3160,3160,0
|
|
20240213,134600,53460105,3160,3160,3160,3160,0
|
|
20240213,134500,53460105,3160,3160,3160,3160,0
|
|
20240213,134400,53460105,3160,3160,3160,3160,0
|
|
20240213,134300,53460105,3160,3160,3160,3160,0
|
|
20240213,134200,53460105,3160,3160,3160,3160,0
|
|
20240213,134100,53460105,3160,3160,3160,3160,0
|
|
20240213,134000,53460105,3160,3160,3160,3160,0
|
|
20240213,133900,53460105,3160,3160,3160,3160,10
|
|
20240213,133800,53428505,3160,3160,3160,3160,0
|
|
20240213,133700,53428505,3160,3160,3160,3160,0
|
|
20240213,133600,53428505,3160,3160,3160,3160,0
|
|
20240213,133500,53428505,3160,3160,3160,3160,0
|
|
20240213,133400,53428505,3160,3160,3160,3160,0
|
|
20240213,133300,53428505,3160,3160,3160,3160,0
|
|
20240213,133200,53428505,3160,3150,3160,3145,27
|
|
20240213,133100,53343485,3150,3155,3155,3150,78
|
|
20240213,133000,53097405,3160,3160,3160,3160,0
|
|
20240213,132900,53097405,3160,3160,3160,3160,0
|
|
20240213,132800,53097405,3160,3160,3160,3160,0
|
|
20240213,132700,53097405,3160,3160,3160,3160,1
|
|
20240213,132600,53094245,3155,3155,3155,3155,0
|
|
20240213,132500,53094245,3155,3155,3155,3155,0
|
|
20240213,132400,53094245,3155,3155,3155,3155,0
|
|
20240213,132300,53094245,3155,3155,3155,3155,0
|
|
20240213,132200,53094245,3155,3155,3155,3155,0
|
|
20240213,132100,53094245,3155,3155,3155,3155,0
|
|
20240213,132000,53094245,3155,3155,3155,3155,5
|
|
20240213,131900,53078470,3155,3155,3155,3155,5
|
|
20240213,131800,53062695,3155,3160,3160,3155,134
|
|
20240213,131700,52639280,3155,3155,3155,3155,5
|
|
20240213,131600,52623505,3155,3155,3155,3155,5
|
|
20240213,131500,52607730,3155,3155,3155,3155,149
|
|
20240213,131400,52137635,3155,3155,3155,3155,0
|
|
20240213,131300,52137635,3155,3155,3155,3155,0
|
|
20240213,131200,52137635,3155,3155,3155,3155,1
|
|
20240213,131100,52134480,3155,3155,3155,3155,0
|
|
20240213,131000,52134480,3155,3155,3155,3155,0
|
|
20240213,130900,52134480,3155,3155,3155,3155,0
|
|
20240213,130800,52134480,3155,3155,3155,3155,0
|
|
20240213,130700,52134480,3155,3150,3155,3150,3
|
|
20240213,130600,52125025,3145,3145,3145,3145,2
|
|
20240213,130500,52118735,3145,3145,3145,3145,2
|
|
20240213,130400,52112445,3145,3150,3150,3145,60
|
|
20240213,130300,51923690,3150,3150,3150,3150,0
|
|
20240213,130200,51923690,3150,3150,3150,3150,0
|
|
20240213,130100,51923690,3150,3150,3150,3150,1
|
|
20240213,130000,51920540,3150,3150,3150,3150,0
|
|
20240213,125900,51920540,3150,3150,3150,3150,13
|
|
20240213,125800,51879590,3150,3150,3150,3145,335
|
|
20240213,125700,50824360,3150,3150,3150,3150,3
|
|
20240213,125600,50814910,3150,3150,3150,3150,4
|
|
20240213,125500,50802310,3150,3150,3150,3150,100
|
|
20240213,125400,50487310,3150,3150,3150,3150,0
|
|
20240213,125300,50487310,3150,3150,3150,3150,1
|
|
20240213,125200,50484160,3145,3145,3145,3145,10
|
|
20240213,125100,50452710,3150,3150,3150,3150,0
|
|
20240213,125000,50452710,3150,3150,3150,3150,0
|
|
20240213,124900,50452710,3150,3150,3150,3150,0
|
|
20240213,124800,50452710,3150,3150,3150,3150,2
|
|
20240213,124700,50446410,3145,3145,3145,3145,0
|
|
20240213,124600,50446410,3145,3145,3145,3145,3
|
|
20240213,124500,50436975,3145,3145,3145,3145,3
|
|
20240213,124400,50427540,3150,3150,3150,3150,86
|
|
20240213,124300,50156640,3150,3150,3150,3150,3
|
|
20240213,124200,50147190,3150,3150,3150,3150,100
|
|
20240213,124100,49832190,3155,3155,3155,3155,0
|
|
20240213,124000,49832190,3155,3155,3155,3155,2
|
|
20240213,123900,49825880,3150,3150,3150,3150,0
|
|
20240213,123800,49825880,3150,3150,3150,3150,0
|
|
20240213,123700,49825880,3150,3150,3150,3150,0
|
|
20240213,123600,49825880,3150,3150,3150,3150,0
|
|
20240213,123500,49825880,3150,3150,3150,3150,0
|
|
20240213,123400,49825880,3150,3150,3150,3150,0
|
|
20240213,123300,49825880,3150,3150,3150,3150,1
|
|
20240213,123200,49822730,3150,3150,3150,3150,1
|
|
20240213,123100,49819580,3150,3155,3155,3150,51
|
|
20240213,123000,49658680,3155,3155,3155,3155,1
|
|
20240213,122900,49655525,3150,3150,3150,3150,1
|
|
20240213,122800,49652375,3150,3150,3150,3150,14
|
|
20240213,122700,49608275,3150,3150,3150,3150,14
|
|
20240213,122600,49564175,3155,3155,3155,3155,380
|
|
20240213,122500,48365275,3155,3155,3155,3155,0
|
|
20240213,122400,48365275,3155,3155,3155,3155,0
|
|
20240213,122300,48365275,3155,3155,3155,3155,0
|
|
20240213,122200,48365275,3155,3155,3155,3155,5
|
|
20240213,122100,48349500,3155,3155,3155,3155,0
|
|
20240213,122000,48349500,3155,3155,3155,3155,0
|
|
20240213,121900,48349500,3155,3155,3155,3155,0
|
|
20240213,121800,48349500,3155,3155,3155,3155,0
|
|
20240213,121700,48349500,3155,3155,3155,3155,0
|
|
20240213,121600,48349500,3155,3155,3155,3155,0
|
|
20240213,121500,48349500,3155,3155,3155,3155,0
|
|
20240213,121400,48349500,3155,3155,3155,3155,0
|
|
20240213,121300,48349500,3155,3155,3155,3155,0
|
|
20240213,121200,48349500,3155,3155,3155,3155,0
|
|
20240213,121100,48349500,3155,3155,3155,3155,0
|
|
20240213,121000,48349500,3155,3155,3155,3155,0
|
|
20240213,120900,48349500,3155,3155,3155,3155,0
|
|
20240213,120800,48349500,3155,3155,3155,3155,0
|
|
20240213,120700,48349500,3155,3155,3155,3155,0
|
|
20240213,120600,48349500,3155,3155,3155,3155,33
|
|
20240213,120500,48245385,3145,3145,3145,3145,0
|
|
20240213,120400,48245385,3145,3145,3145,3145,110
|
|
20240213,120300,47899435,3140,3140,3140,3140,0
|
|
20240213,120200,47899435,3140,3140,3140,3140,0
|
|
20240213,120100,47899435,3140,3140,3140,3140,0
|
|
20240213,120000,47899435,3140,3140,3140,3140,0
|
|
20240213,115900,47899435,3140,3140,3140,3140,0
|
|
20240213,115800,47899435,3140,3140,3140,3140,0
|
|
20240213,115700,47899435,3140,3140,3140,3140,0
|
|
20240213,115600,47899435,3140,3140,3140,3140,0
|
|
20240213,115500,47899435,3140,3140,3140,3140,51
|
|
20240213,115400,47739295,3140,3140,3140,3140,0
|
|
20240213,115300,47739295,3140,3140,3140,3140,1
|
|
20240213,115200,47736155,3155,3155,3155,3155,0
|
|
20240213,115100,47736155,3155,3155,3155,3155,0
|
|
20240213,115000,47736155,3155,3155,3155,3155,1
|
|
20240213,114900,47733000,3140,3155,3155,3140,3700
|
|
20240213,114800,36113285,3155,3155,3155,3155,3
|
|
20240213,114700,36103820,3150,3150,3150,3150,0
|
|
20240213,114600,36103820,3150,3150,3150,3150,0
|
|
20240213,114500,36103820,3150,3150,3150,3150,1
|
|
20240213,114400,36100670,3150,3150,3150,3150,9
|
|
20240213,114300,36072320,3150,3150,3150,3150,0
|
|
20240213,114200,36072320,3150,3150,3150,3150,4
|
|
20240213,114100,36059720,3150,3150,3150,3150,8
|
|
20240213,114000,36034520,3150,3160,3165,3150,74
|
|
20240213,113900,35800380,3160,3160,3160,3160,151
|
|
20240213,113800,35323220,3150,3150,3150,3150,0
|
|
20240213,113700,35323220,3150,3150,3150,3150,5
|
|
20240213,113600,35307470,3165,3165,3165,3165,0
|
|
20240213,113500,35307470,3165,3165,3165,3165,0
|
|
20240213,113400,35307470,3165,3165,3165,3165,0
|
|
20240213,113300,35307470,3165,3165,3165,3165,0
|
|
20240213,113200,35307470,3165,3165,3165,3165,0
|
|
20240213,113100,35307470,3165,3165,3165,3165,0
|
|
20240213,113000,35307470,3165,3140,3165,3140,1140
|
|
20240213,112900,31727255,3140,3140,3140,3140,0
|
|
20240213,112800,31727255,3140,3140,3140,3140,0
|
|
20240213,112700,31727255,3140,3140,3140,3140,0
|
|
20240213,112600,31727255,3140,3140,3140,3140,0
|
|
20240213,112500,31727255,3140,3140,3140,3140,0
|
|
20240213,112400,31727255,3140,3140,3140,3140,0
|
|
20240213,112300,31727255,3140,3140,3140,3140,0
|
|
20240213,112200,31727255,3140,3150,3150,3140,1000
|
|
20240213,112100,28579920,3160,3160,3160,3160,0
|
|
20240213,112000,28579920,3160,3160,3160,3160,0
|
|
20240213,111900,28579920,3160,3160,3160,3160,0
|
|
20240213,111800,28579920,3160,3160,3160,3160,0
|
|
20240213,111700,28579920,3160,3160,3160,3160,0
|
|
20240213,111600,28579920,3160,3160,3160,3160,329
|
|
20240213,111500,27540280,3165,3165,3165,3165,0
|
|
20240213,111400,27540280,3165,3165,3165,3165,0
|
|
20240213,111300,27540280,3165,3165,3165,3165,0
|
|
20240213,111200,27540280,3165,3165,3165,3165,0
|
|
20240213,111100,27540280,3165,3165,3165,3165,0
|
|
20240213,111000,27540280,3165,3165,3165,3165,22
|
|
20240213,110900,27470650,3165,3165,3165,3165,0
|
|
20240213,110800,27470650,3165,3165,3165,3165,0
|
|
20240213,110700,27470650,3165,3165,3165,3165,0
|
|
20240213,110600,27470650,3165,3165,3165,3165,0
|
|
20240213,110500,27470650,3165,3165,3165,3165,0
|
|
20240213,110400,27470650,3165,3165,3165,3165,0
|
|
20240213,110300,27470650,3165,3165,3165,3165,0
|
|
20240213,110200,27470650,3165,3165,3165,3165,0
|
|
20240213,110100,27470650,3165,3165,3165,3165,20
|
|
20240213,110000,27407350,3165,3165,3165,3165,0
|
|
20240213,105900,27407350,3165,3165,3165,3165,0
|
|
20240213,105800,27407350,3165,3165,3165,3165,0
|
|
20240213,105700,27407350,3165,3165,3165,3165,0
|
|
20240213,105600,27407350,3165,3165,3165,3165,0
|
|
20240213,105500,27407350,3165,3165,3165,3165,0
|
|
20240213,105400,27407350,3165,3165,3165,3165,3
|
|
20240213,105300,27397855,3170,3170,3170,3170,0
|
|
20240213,105200,27397855,3170,3170,3170,3165,501
|
|
20240213,105100,25809690,3170,3165,3170,3165,311
|
|
20240213,105000,24825320,3165,3165,3165,3165,12
|
|
20240213,104900,24787340,3160,3160,3160,3160,0
|
|
20240213,104800,24787340,3160,3160,3160,3160,0
|
|
20240213,104700,24787340,3160,3160,3160,3160,0
|
|
20240213,104600,24787340,3160,3160,3160,3160,0
|
|
20240213,104500,24787340,3160,3160,3160,3160,202
|
|
20240213,104400,24149020,3160,3165,3170,3160,52
|
|
20240213,104300,23984440,3165,3165,3165,3165,15
|
|
20240213,104200,23936965,3170,3165,3170,3165,31
|
|
20240213,104100,23838760,3165,3165,3165,3165,0
|
|
20240213,104000,23838760,3165,3165,3165,3165,3
|
|
20240213,103900,23829265,3165,3165,3165,3165,2
|
|
20240213,103800,23822935,3160,3160,3160,3160,6
|
|
20240213,103700,23803975,3160,3160,3160,3160,5
|
|
20240213,103600,23788175,3160,3155,3160,3155,148
|
|
20240213,103500,23321000,3150,3150,3150,3150,1
|
|
20240213,103400,23317850,3145,3145,3145,3145,0
|
|
20240213,103300,23317850,3145,3145,3145,3145,0
|
|
20240213,103200,23317850,3145,3145,3145,3145,0
|
|
20240213,103100,23317850,3145,3145,3145,3145,0
|
|
20240213,103000,23317850,3145,3145,3145,3145,0
|
|
20240213,102900,23317850,3145,3145,3145,3145,0
|
|
20240213,102800,23317850,3145,3145,3145,3145,0
|
|
20240213,102700,23317850,3145,3145,3145,3145,0
|
|
20240213,102600,23317850,3145,3145,3145,3145,0
|
|
20240213,102500,23317850,3145,3145,3145,3145,0
|
|
20240213,102400,23317850,3145,3145,3145,3145,0
|
|
20240213,102300,23317850,3145,3145,3145,3145,0
|
|
20240213,102200,23317850,3145,3145,3145,3145,1
|
|
20240213,102100,23314705,3150,3150,3150,3150,0
|
|
20240213,102000,23314705,3150,3150,3150,3140,32
|
|
20240213,101900,23213925,3150,3150,3150,3150,13
|
|
20240213,101800,23172975,3150,3150,3150,3150,12
|
|
20240213,101700,23135175,3155,3155,3155,3155,340
|
|
20240213,101600,22062475,3150,3150,3150,3150,0
|
|
20240213,101500,22062475,3150,3150,3150,3150,0
|
|
20240213,101400,22062475,3150,3150,3150,3150,1
|
|
20240213,101300,22059325,3150,3150,3150,3150,23
|
|
20240213,101200,21986875,3150,3150,3150,3150,23
|
|
20240213,101100,21914425,3150,3155,3155,3150,616
|
|
20240213,101000,19971025,3155,3155,3155,3155,1
|
|
20240213,100900,19967870,3160,3160,3160,3160,0
|
|
20240213,100800,19967870,3160,3160,3160,3160,0
|
|
20240213,100700,19967870,3160,3160,3160,3160,0
|
|
20240213,100600,19967870,3160,3160,3160,3160,0
|
|
20240213,100500,19967870,3160,3160,3160,3160,0
|
|
20240213,100400,19967870,3160,3160,3160,3160,0
|
|
20240213,100300,19967870,3160,3160,3160,3160,200
|
|
20240213,100200,19335870,3160,3160,3160,3160,0
|
|
20240213,100100,19335870,3160,3160,3160,3160,0
|
|
20240213,100000,19335870,3160,3160,3160,3160,1
|
|
20240213,095900,19332710,3140,3140,3140,3140,0
|
|
20240213,095800,19332710,3140,3140,3140,3140,0
|
|
20240213,095700,19332710,3140,3140,3140,3140,0
|
|
20240213,095600,19332710,3140,3140,3140,3140,0
|
|
20240213,095500,19332710,3140,3140,3140,3140,0
|
|
20240213,095400,19332710,3140,3160,3160,3140,1414
|
|
20240213,095300,14889070,3165,3165,3165,3165,0
|
|
20240213,095200,14889070,3165,3165,3165,3165,0
|
|
20240213,095100,14889070,3165,3165,3165,3165,0
|
|
20240213,095000,14889070,3165,3165,3165,3165,5
|
|
20240213,094900,14873245,3160,3160,3160,3160,0
|
|
20240213,094800,14873245,3160,3160,3160,3160,0
|
|
20240213,094700,14873245,3160,3160,3160,3160,23
|
|
20240213,094600,14800565,3175,3175,3175,3175,0
|
|
20240213,094500,14800565,3175,3175,3175,3175,0
|
|
20240213,094400,14800565,3175,3175,3175,3175,1
|
|
20240213,094300,14797390,3175,3175,3175,3175,1
|
|
20240213,094200,14794215,3175,3175,3175,3175,3
|
|
20240213,094100,14784690,3175,3175,3175,3175,1
|
|
20240213,094000,14781515,3175,3175,3175,3175,0
|
|
20240213,093900,14781515,3175,3175,3175,3175,0
|
|
20240213,093800,14781515,3175,3175,3175,3175,3
|
|
20240213,093700,14771990,3170,3170,3170,3170,2
|
|
20240213,093600,14765650,3165,3165,3165,3165,94
|
|
20240213,093500,14468140,3180,3180,3180,3180,0
|
|
20240213,093400,14468140,3180,3180,3180,3180,0
|
|
20240213,093300,14468140,3180,3180,3180,3180,10
|
|
20240213,093200,14436340,3180,3175,3180,3175,6
|
|
20240213,093100,14417265,3180,3180,3180,3180,0
|
|
20240213,093000,14417265,3180,3180,3180,3180,31
|
|
20240213,092900,14318685,3180,3180,3180,3180,8
|
|
20240213,092800,14293245,3165,3165,3165,3165,1
|
|
20240213,092700,14290080,3180,3180,3180,3180,0
|
|
20240213,092600,14290080,3180,3180,3180,3180,0
|
|
20240213,092500,14290080,3180,3180,3180,3180,500
|
|
20240213,092400,12700080,3180,3175,3180,3175,1740
|
|
20240213,092300,7167050,3170,3170,3170,3170,0
|
|
20240213,092200,7167050,3170,3165,3170,3165,1005
|
|
20240213,092100,3981225,3170,3165,3170,3165,140
|
|
20240213,092000,3537625,3165,3165,3165,3165,4
|
|
20240213,091900,3524965,3165,3165,3165,3165,0
|
|
20240213,091800,3524965,3165,3165,3165,3165,0
|
|
20240213,091700,3524965,3165,3165,3165,3165,0
|
|
20240213,091600,3524965,3165,3165,3165,3165,1
|
|
20240213,091500,3521800,3155,3155,3155,3155,2
|
|
20240213,091400,3515490,3150,3150,3150,3150,0
|
|
20240213,091300,3515490,3150,3150,3150,3150,0
|
|
20240213,091200,3515490,3150,3150,3150,3150,0
|
|
20240213,091100,3515490,3150,3150,3150,3150,0
|
|
20240213,091000,3515490,3150,3150,3150,3150,100
|
|
20240213,090900,3200490,3145,3145,3145,3145,0
|
|
20240213,090800,3200490,3145,3150,3150,3145,325
|
|
20240213,090700,2176760,3155,3155,3155,3155,0
|
|
20240213,090600,2176760,3155,3155,3155,3155,0
|
|
20240213,090500,2176760,3155,3155,3155,3155,8
|
|
20240213,090400,2151520,3155,3155,3155,3155,14
|
|
20240213,090300,2107350,3150,3150,3150,3150,0
|
|
20240213,090200,2107350,3150,3150,3150,3150,2
|
|
20240213,090100,2101050,3150,3150,3150,3150,0
|
|
20240213,090000,2101050,3150,3150,3150,3150,667
|