617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191400,167025110,3015,3015,3015,3015,3315
|
|
20240213,191300,167025110,3015,3015,3015,3015,0
|
|
20240213,191200,167025110,3015,3015,3015,3015,0
|
|
20240213,191100,167025110,3015,3015,3015,3015,0
|
|
20240213,191000,167025110,3015,3015,3015,3015,0
|
|
20240213,190900,167025110,3015,3015,3015,3015,0
|
|
20240213,190800,167025110,3015,3015,3015,3015,0
|
|
20240213,190700,167025110,3015,3015,3015,3015,0
|
|
20240213,190600,167025110,3015,3015,3015,3015,0
|
|
20240213,190500,167025110,3015,3015,3015,3015,0
|
|
20240213,190400,167025110,3015,3015,3015,3015,0
|
|
20240213,190300,167025110,3015,3015,3015,3015,0
|
|
20240213,190200,167025110,3015,3015,3015,3015,0
|
|
20240213,190100,167025110,3015,3015,3015,3015,0
|
|
20240213,190000,167025110,3015,3015,3015,3015,0
|
|
20240213,185900,167025110,3015,3015,3015,3015,0
|
|
20240213,185800,167025110,3015,3015,3015,3015,0
|
|
20240213,185700,167025110,3015,3015,3015,3015,0
|
|
20240213,185600,167025110,3015,3015,3015,3015,0
|
|
20240213,185500,167025110,3015,3015,3015,3015,0
|
|
20240213,185400,167025110,3015,3015,3015,3015,0
|
|
20240213,185300,167025110,3015,3015,3015,3015,0
|
|
20240213,185200,167025110,3015,3015,3015,3015,0
|
|
20240213,185100,167025110,3015,3015,3015,3015,0
|
|
20240213,185000,167025110,3015,3015,3015,3015,0
|
|
20240213,184900,167025110,3015,3015,3015,3015,0
|
|
20240213,184800,167025110,3015,3015,3015,3015,0
|
|
20240213,184700,167025110,3015,3015,3015,3015,0
|
|
20240213,184600,167025110,3015,3015,3015,3015,0
|
|
20240213,184500,167025110,3015,3015,3015,3015,0
|
|
20240213,184400,167025110,3015,3015,3015,3015,3315
|
|
20240213,184300,167025110,3015,3015,3015,3015,0
|
|
20240213,184200,167025110,3015,3015,3015,3015,0
|
|
20240213,184100,167025110,3015,3015,3015,3015,0
|
|
20240213,184000,167025110,3015,3015,3015,3015,0
|
|
20240213,183900,167025110,3015,3015,3015,3015,0
|
|
20240213,183800,167025110,3015,3015,3015,3015,0
|
|
20240213,183700,167025110,3015,3015,3015,3015,0
|
|
20240213,183600,167025110,3015,3015,3015,3015,0
|
|
20240213,183500,167025110,3015,3015,3015,3015,0
|
|
20240213,183400,167025110,3015,3015,3015,3015,0
|
|
20240213,183300,167025110,3015,3015,3015,3015,0
|
|
20240213,183200,167025110,3015,3015,3015,3015,0
|
|
20240213,183100,167025110,3015,3015,3015,3015,0
|
|
20240213,183000,167025110,3015,3015,3015,3015,0
|
|
20240213,182900,167025110,3015,3015,3015,3015,0
|
|
20240213,182800,167025110,3015,3015,3015,3015,0
|
|
20240213,182700,167025110,3015,3015,3015,3015,0
|
|
20240213,182600,167025110,3015,3015,3015,3015,0
|
|
20240213,182500,167025110,3015,3015,3015,3015,0
|
|
20240213,182400,167025110,3015,3015,3015,3015,0
|
|
20240213,182300,167025110,3015,3015,3015,3015,0
|
|
20240213,182200,167025110,3015,3015,3015,3015,0
|
|
20240213,182100,167025110,3015,3015,3015,3015,0
|
|
20240213,182000,167025110,3015,3015,3015,3015,0
|
|
20240213,181900,167025110,3015,3015,3015,3015,0
|
|
20240213,181800,167025110,3015,3015,3015,3015,0
|
|
20240213,181700,167025110,3015,3015,3015,3015,0
|
|
20240213,181600,167025110,3015,3015,3015,3015,0
|
|
20240213,181500,167025110,3015,3015,3015,3015,0
|
|
20240213,181400,167025110,3015,3015,3015,3015,3315
|
|
20240213,181300,167025110,3015,3015,3015,3015,0
|
|
20240213,181200,167025110,3015,3015,3015,3015,0
|
|
20240213,181100,167025110,3015,3015,3015,3015,0
|
|
20240213,181000,167025110,3015,3015,3015,3015,0
|
|
20240213,180900,167025110,3015,3015,3015,3015,0
|
|
20240213,180800,167025110,3015,3015,3015,3015,0
|
|
20240213,180700,167025110,3015,3015,3015,3015,0
|
|
20240213,180600,167025110,3015,3015,3015,3015,0
|
|
20240213,180500,167025110,3015,3015,3015,3015,0
|
|
20240213,180400,167025110,3015,3015,3015,3015,0
|
|
20240213,180300,167025110,3015,3015,3015,3015,0
|
|
20240213,180200,167025110,3015,3015,3015,3015,0
|
|
20240213,180100,167025110,3015,3015,3015,3015,0
|
|
20240213,180000,167025110,3015,3015,3015,3015,0
|
|
20240213,175900,167025110,3015,3015,3015,3015,0
|
|
20240213,175800,167025110,3015,3015,3015,3015,0
|
|
20240213,175700,167025110,3015,3015,3015,3015,0
|
|
20240213,175600,167025110,3015,3015,3015,3015,0
|
|
20240213,175500,167025110,3015,3015,3015,3015,0
|
|
20240213,175400,167025110,3015,3015,3015,3015,0
|
|
20240213,175300,167025110,3015,3015,3015,3015,0
|
|
20240213,175200,167025110,3015,3015,3015,3015,0
|
|
20240213,175100,167025110,3015,3015,3015,3015,0
|
|
20240213,175000,167025110,3015,3015,3015,3015,0
|
|
20240213,174900,167025110,3015,3015,3015,3015,0
|
|
20240213,174800,167025110,3015,3015,3015,3015,0
|
|
20240213,174700,167025110,3015,3015,3015,3015,0
|
|
20240213,174600,167025110,3015,3015,3015,3015,0
|
|
20240213,174500,167025110,3015,3015,3015,3015,0
|
|
20240213,174400,167025110,3015,3015,3015,3015,3315
|
|
20240213,174300,167025110,3015,3015,3015,3015,0
|
|
20240213,174200,167025110,3015,3015,3015,3015,0
|
|
20240213,174100,167025110,3015,3015,3015,3015,0
|
|
20240213,174000,167025110,3015,3015,3015,3015,0
|
|
20240213,173900,167025110,3015,3015,3015,3015,0
|
|
20240213,173800,167025110,3015,3015,3015,3015,0
|
|
20240213,173700,167025110,3015,3015,3015,3015,0
|
|
20240213,173600,167025110,3015,3015,3015,3015,0
|
|
20240213,173500,167025110,3015,3015,3015,3015,0
|
|
20240213,173400,167025110,3015,3015,3015,3015,0
|
|
20240213,173300,167025110,3015,3015,3015,3015,0
|
|
20240213,173200,167025110,3015,3015,3015,3015,0
|
|
20240213,173100,167025110,3015,3015,3015,3015,0
|
|
20240213,173000,167025110,3015,3015,3015,3015,0
|
|
20240213,172900,167025110,3015,3015,3015,3015,0
|
|
20240213,172800,167025110,3015,3015,3015,3015,0
|
|
20240213,172700,167025110,3015,3015,3015,3015,0
|
|
20240213,172600,167025110,3015,3015,3015,3015,0
|
|
20240213,172500,167025110,3015,3015,3015,3015,0
|
|
20240213,172400,167025110,3015,3015,3015,3015,0
|
|
20240213,172300,167025110,3015,3015,3015,3015,0
|
|
20240213,172200,167025110,3015,3015,3015,3015,0
|
|
20240213,172100,167025110,3015,3015,3015,3015,0
|
|
20240213,172000,167025110,3015,3015,3015,3015,0
|
|
20240213,171900,167025110,3015,3015,3015,3015,0
|
|
20240213,171800,167025110,3015,3015,3015,3015,0
|
|
20240213,171700,167025110,3015,3015,3015,3015,0
|
|
20240213,171600,167025110,3015,3015,3015,3015,0
|
|
20240213,171500,167025110,3015,3015,3015,3015,0
|
|
20240213,171400,167025110,3015,3015,3015,3015,3315
|
|
20240213,171300,167025110,3015,3015,3015,3015,0
|
|
20240213,171200,167025110,3015,3015,3015,3015,0
|
|
20240213,171100,167025110,3015,3015,3015,3015,0
|
|
20240213,171000,167025110,3015,3015,3015,3015,0
|
|
20240213,170900,167025110,3015,3015,3015,3015,0
|
|
20240213,170800,167025110,3015,3015,3015,3015,0
|
|
20240213,170700,167025110,3015,3015,3015,3015,0
|
|
20240213,170600,167025110,3015,3015,3015,3015,0
|
|
20240213,170500,167025110,3015,3015,3015,3015,0
|
|
20240213,170400,167025110,3015,3015,3015,3015,0
|
|
20240213,170300,167025110,3015,3015,3015,3015,0
|
|
20240213,170200,167025110,3015,3015,3015,3015,0
|
|
20240213,170100,167025110,3015,3015,3015,3015,0
|
|
20240213,170000,167025110,3015,3015,3015,3015,0
|
|
20240213,165900,167025110,3015,3015,3015,3015,0
|
|
20240213,165800,167025110,3015,3015,3015,3015,0
|
|
20240213,165700,167025110,3015,3015,3015,3015,0
|
|
20240213,165600,167025110,3015,3015,3015,3015,0
|
|
20240213,165500,167025110,3015,3015,3015,3015,0
|
|
20240213,165400,167025110,3015,3015,3015,3015,0
|
|
20240213,165300,167025110,3015,3015,3015,3015,0
|
|
20240213,165200,167025110,3015,3015,3015,3015,0
|
|
20240213,165100,167025110,3015,3015,3015,3015,0
|
|
20240213,165000,167025110,3015,3015,3015,3015,0
|
|
20240213,164900,167025110,3015,3015,3015,3015,0
|
|
20240213,164800,167025110,3015,3015,3015,3015,0
|
|
20240213,164700,167025110,3015,3015,3015,3015,0
|
|
20240213,164600,167025110,3015,3015,3015,3015,0
|
|
20240213,164500,167025110,3015,3015,3015,3015,0
|
|
20240213,164400,167025110,3015,3015,3015,3015,3315
|
|
20240213,164300,167025110,3015,3015,3015,3015,0
|
|
20240213,164200,167025110,3015,3015,3015,3015,0
|
|
20240213,164100,167025110,3015,3015,3015,3015,0
|
|
20240213,164000,167025110,3015,3015,3015,3015,0
|
|
20240213,163900,167025110,3015,3015,3015,3015,0
|
|
20240213,163800,167025110,3015,3015,3015,3015,0
|
|
20240213,163700,167025110,3015,3015,3015,3015,0
|
|
20240213,163600,167025110,3015,3015,3015,3015,0
|
|
20240213,163500,167025110,3015,3015,3015,3015,0
|
|
20240213,163400,167025110,3015,3015,3015,3015,0
|
|
20240213,163300,167025110,3015,3015,3015,3015,0
|
|
20240213,163200,167025110,3015,3015,3015,3015,0
|
|
20240213,163100,167025110,3015,3015,3015,3015,0
|
|
20240213,163000,167025110,3015,3015,3015,3015,0
|
|
20240213,162900,167025110,3015,3015,3015,3015,0
|
|
20240213,162800,167025110,3015,3015,3015,3015,0
|
|
20240213,162700,167025110,3015,3015,3015,3015,0
|
|
20240213,162600,167025110,3015,3015,3015,3015,0
|
|
20240213,162500,167025110,3015,3015,3015,3015,0
|
|
20240213,162400,167025110,3015,3015,3015,3015,0
|
|
20240213,162300,167025110,3015,3015,3015,3015,0
|
|
20240213,162200,167025110,3015,3015,3015,3015,0
|
|
20240213,162100,167025110,3015,3015,3015,3015,0
|
|
20240213,162000,167025110,3015,3015,3015,3015,0
|
|
20240213,161900,167025110,3015,3015,3015,3015,0
|
|
20240213,161800,167025110,3015,3015,3015,3015,0
|
|
20240213,161700,167025110,3015,3015,3015,3015,0
|
|
20240213,161600,167025110,3015,3015,3015,3015,0
|
|
20240213,161500,167025110,3015,3015,3015,3015,0
|
|
20240213,161400,167025110,3015,3015,3015,3015,3315
|
|
20240213,161300,167025110,3015,3015,3015,3015,0
|
|
20240213,161200,167025110,3015,3015,3015,3015,0
|
|
20240213,161100,167025110,3015,3015,3015,3015,0
|
|
20240213,161000,167025110,3015,3015,3015,3015,0
|
|
20240213,160900,167025110,3015,3015,3015,3015,0
|
|
20240213,160800,167025110,3015,3015,3015,3015,0
|
|
20240213,160700,167025110,3015,3015,3015,3015,0
|
|
20240213,160600,167025110,3015,3015,3015,3015,0
|
|
20240213,160500,167025110,3015,3015,3015,3015,0
|
|
20240213,160400,167025110,3015,3015,3015,3015,0
|
|
20240213,160300,167025110,3015,3015,3015,3015,0
|
|
20240213,160200,167025110,3015,3015,3015,3015,0
|
|
20240213,160100,167025110,3015,3015,3015,3015,0
|
|
20240213,160000,167025110,3015,3015,3015,3015,0
|
|
20240213,155900,167025110,3015,3015,3015,3015,0
|
|
20240213,155800,167025110,3015,3015,3015,3015,0
|
|
20240213,155700,167025110,3015,3015,3015,3015,0
|
|
20240213,155600,167025110,3015,3015,3015,3015,0
|
|
20240213,155500,167025110,3015,3015,3015,3015,0
|
|
20240213,155400,167025110,3015,3015,3015,3015,0
|
|
20240213,155300,167025110,3015,3015,3015,3015,0
|
|
20240213,155200,167025110,3015,3015,3015,3015,0
|
|
20240213,155100,167025110,3015,3015,3015,3015,0
|
|
20240213,155000,167025110,3015,3015,3015,3015,0
|
|
20240213,154900,167025110,3015,3015,3015,3015,0
|
|
20240213,154800,167025110,3015,3015,3015,3015,0
|
|
20240213,154700,167025110,3015,3015,3015,3015,0
|
|
20240213,154600,167025110,3015,3015,3015,3015,0
|
|
20240213,154500,167025110,3015,3015,3015,3015,0
|
|
20240213,154400,167025110,3015,3015,3015,3015,3315
|
|
20240213,154300,167025110,3015,3015,3015,3015,0
|
|
20240213,154200,167025110,3015,3015,3015,3015,0
|
|
20240213,154100,167025110,3015,3015,3015,3015,0
|
|
20240213,154000,167025110,3015,3015,3015,3015,0
|
|
20240213,153900,167025110,3015,3015,3015,3015,0
|
|
20240213,153800,167025110,3015,3015,3015,3015,0
|
|
20240213,153700,167025110,3015,3015,3015,3015,0
|
|
20240213,153600,167025110,3015,3015,3015,3015,0
|
|
20240213,153500,167025110,3015,3015,3015,3015,0
|
|
20240213,153400,167025110,3015,3015,3015,3015,0
|
|
20240213,153300,167025110,3015,3015,3015,3015,0
|
|
20240213,153200,167025110,3015,3015,3015,3015,0
|
|
20240213,153100,167025110,3015,3015,3015,3015,0
|
|
20240213,153000,167025110,3015,3015,3015,3015,3315
|
|
20240213,152900,157030385,3010,3010,3010,3010,0
|
|
20240213,152800,157030385,3010,3010,3010,3010,0
|
|
20240213,152700,157030385,3010,3010,3010,3010,0
|
|
20240213,152600,157030385,3010,3010,3010,3010,0
|
|
20240213,152500,157030385,3010,3010,3010,3010,0
|
|
20240213,152400,157030385,3010,3010,3010,3010,0
|
|
20240213,152300,157030385,3010,3010,3010,3010,0
|
|
20240213,152200,157030385,3010,3010,3010,3010,0
|
|
20240213,152100,157030385,3010,3010,3010,3010,0
|
|
20240213,152000,157030385,3010,3010,3010,3010,0
|
|
20240213,151900,157030385,3010,3010,3010,3010,0
|
|
20240213,151800,157030385,3010,3010,3010,3010,0
|
|
20240213,151700,157030385,3010,3010,3010,3010,0
|
|
20240213,151600,157030385,3010,3010,3010,3010,5
|
|
20240213,151500,157015335,3000,3000,3000,3000,9
|
|
20240213,151400,156988335,3010,3010,3010,3010,20
|
|
20240213,151300,156928135,3010,3010,3010,3010,0
|
|
20240213,151200,156928135,3010,3010,3010,3010,1
|
|
20240213,151100,156925125,3010,3010,3010,3010,0
|
|
20240213,151000,156925125,3010,3010,3010,3010,0
|
|
20240213,150900,156925125,3010,3010,3010,3010,0
|
|
20240213,150800,156925125,3010,3010,3010,3010,0
|
|
20240213,150700,156925125,3010,3010,3010,3010,2
|
|
20240213,150600,156919105,3010,3010,3010,3010,207
|
|
20240213,150500,156296035,3010,3000,3010,3000,116
|
|
20240213,150400,155946885,2995,2995,2995,2995,0
|
|
20240213,150300,155946885,2995,3000,3000,2995,712
|
|
20240213,150200,153812630,3005,3005,3005,3005,1000
|
|
20240213,150100,150807630,3015,3015,3015,3015,0
|
|
20240213,150000,150807630,3015,3015,3015,3015,10
|
|
20240213,145900,150777480,3015,3010,3015,3010,1053
|
|
20240213,145800,147607870,3015,3010,3015,3010,377
|
|
20240213,145700,146472905,3010,3010,3010,3010,1146
|
|
20240213,145600,143023445,3010,3010,3010,3010,0
|
|
20240213,145500,143023445,3010,3010,3010,3010,0
|
|
20240213,145400,143023445,3010,3010,3010,3010,0
|
|
20240213,145300,143023445,3010,3010,3010,3010,0
|
|
20240213,145200,143023445,3010,3010,3010,3010,0
|
|
20240213,145100,143023445,3010,3010,3010,3010,0
|
|
20240213,145000,143023445,3010,3005,3010,3005,330
|
|
20240213,144900,142030195,3010,3010,3010,3010,0
|
|
20240213,144800,142030195,3010,3015,3015,3005,68
|
|
20240213,144700,141825575,3015,3005,3015,3005,912
|
|
20240213,144600,139082980,3005,3005,3005,3005,0
|
|
20240213,144500,139082980,3005,3005,3005,3005,0
|
|
20240213,144400,139082980,3005,3005,3005,3005,0
|
|
20240213,144300,139082980,3005,3005,3005,3005,0
|
|
20240213,144200,139082980,3005,3005,3005,3005,0
|
|
20240213,144100,139082980,3005,3005,3005,3005,0
|
|
20240213,144000,139082980,3005,3005,3005,3005,0
|
|
20240213,143900,139082980,3005,3005,3005,3005,5
|
|
20240213,143800,139067955,3005,3005,3005,3005,2
|
|
20240213,143700,139061945,3000,3000,3000,3000,0
|
|
20240213,143600,139061945,3000,3000,3000,3000,0
|
|
20240213,143500,139061945,3000,3000,3000,3000,0
|
|
20240213,143400,139061945,3000,3000,3000,3000,0
|
|
20240213,143300,139061945,3000,3000,3000,3000,0
|
|
20240213,143200,139061945,3000,3000,3000,3000,0
|
|
20240213,143100,139061945,3000,3000,3000,3000,677
|
|
20240213,143000,137030945,3005,3005,3010,3005,1008
|
|
20240213,142900,133998385,3005,3005,3005,3005,4
|
|
20240213,142800,133986365,3005,2995,3005,2995,500
|
|
20240213,142700,132488780,3005,3005,3005,3005,0
|
|
20240213,142600,132488780,3005,3005,3005,3005,1
|
|
20240213,142500,132485775,3000,3000,3000,3000,648
|
|
20240213,142400,130541775,3000,3000,3000,3000,1000
|
|
20240213,142300,127541775,3005,3005,3005,3005,5
|
|
20240213,142200,127526750,3005,3005,3005,3005,16
|
|
20240213,142100,127478670,3005,3005,3005,3005,0
|
|
20240213,142000,127478670,3005,3005,3005,3000,455
|
|
20240213,141900,126111405,3005,3005,3005,3005,0
|
|
20240213,141800,126111405,3005,3005,3005,3005,0
|
|
20240213,141700,126111405,3005,3005,3005,3005,265
|
|
20240213,141600,125315080,3005,3005,3005,3005,0
|
|
20240213,141500,125315080,3005,3005,3005,3005,0
|
|
20240213,141400,125315080,3005,3005,3005,3005,0
|
|
20240213,141300,125315080,3005,3005,3005,3005,30
|
|
20240213,141200,125224930,3000,3000,3000,3000,1366
|
|
20240213,141100,121126930,3000,3000,3000,3000,0
|
|
20240213,141000,121126930,3000,3000,3000,3000,0
|
|
20240213,140900,121126930,3000,3000,3000,3000,0
|
|
20240213,140800,121126930,3000,3000,3000,3000,0
|
|
20240213,140700,121126930,3000,3000,3000,3000,0
|
|
20240213,140600,121126930,3000,3000,3000,3000,20
|
|
20240213,140500,121066930,2995,2995,2995,2995,33
|
|
20240213,140400,120968095,3000,3000,3000,3000,100
|
|
20240213,140300,120668095,3000,3000,3000,3000,20
|
|
20240213,140200,120608095,3000,3000,3000,3000,1
|
|
20240213,140100,120605095,3000,3000,3000,3000,0
|
|
20240213,140000,120605095,3000,3000,3000,3000,0
|
|
20240213,135900,120605095,3000,3000,3000,3000,0
|
|
20240213,135800,120605095,3000,3000,3000,3000,0
|
|
20240213,135700,120605095,3000,3000,3000,3000,0
|
|
20240213,135600,120605095,3000,3000,3000,3000,0
|
|
20240213,135500,120605095,3000,3000,3000,3000,0
|
|
20240213,135400,120605095,3000,3000,3000,3000,0
|
|
20240213,135300,120605095,3000,3000,3000,3000,4
|
|
20240213,135200,120593095,3000,3000,3000,3000,2
|
|
20240213,135100,120587095,3000,3000,3000,3000,0
|
|
20240213,135000,120587095,3000,3000,3000,3000,15
|
|
20240213,134900,120542095,3005,3005,3005,3005,0
|
|
20240213,134800,120542095,3005,3005,3005,3005,0
|
|
20240213,134700,120542095,3005,3005,3005,3005,0
|
|
20240213,134600,120542095,3005,3005,3005,3005,0
|
|
20240213,134500,120542095,3005,3005,3005,3005,0
|
|
20240213,134400,120542095,3005,3005,3005,3005,0
|
|
20240213,134300,120542095,3005,3005,3005,3005,0
|
|
20240213,134200,120542095,3005,3005,3005,3005,2
|
|
20240213,134100,120536085,3005,3005,3005,3005,0
|
|
20240213,134000,120536085,3005,3005,3005,3005,0
|
|
20240213,133900,120536085,3005,3005,3005,3005,0
|
|
20240213,133800,120536085,3005,3005,3005,3005,1
|
|
20240213,133700,120533080,3005,3005,3005,3005,0
|
|
20240213,133600,120533080,3005,3005,3005,3005,0
|
|
20240213,133500,120533080,3005,3005,3005,3005,2
|
|
20240213,133400,120527070,3005,3005,3005,3005,0
|
|
20240213,133300,120527070,3005,3005,3005,3005,0
|
|
20240213,133200,120527070,3005,3005,3005,3005,0
|
|
20240213,133100,120527070,3005,3000,3005,3000,1981
|
|
20240213,133000,114575080,2995,2995,2995,2995,1067
|
|
20240213,132900,111379415,2995,2995,2995,2995,570
|
|
20240213,132800,109672265,2995,2995,2995,2995,616
|
|
20240213,132700,107827345,3000,3000,3000,3000,0
|
|
20240213,132600,107827345,3000,3000,3000,2995,259
|
|
20240213,132500,107051580,3000,3000,3000,3000,0
|
|
20240213,132400,107051580,3000,2995,3000,2995,16
|
|
20240213,132300,107003635,3000,3000,3000,3000,400
|
|
20240213,132200,105803635,3000,2995,3000,2995,206
|
|
20240213,132100,105185665,2995,2995,2995,2995,346
|
|
20240213,132000,104149395,3005,3005,3005,3005,0
|
|
20240213,131900,104149395,3005,3005,3005,3005,300
|
|
20240213,131800,103247895,3005,3005,3005,3005,0
|
|
20240213,131700,103247895,3005,3005,3005,3005,100
|
|
20240213,131600,102947395,3005,2995,3005,2995,496
|
|
20240213,131500,101461865,3005,3005,3005,3005,0
|
|
20240213,131400,101461865,3005,3005,3005,3005,1
|
|
20240213,131300,101458860,3000,3000,3000,3000,231
|
|
20240213,131200,100765860,3005,3005,3005,3005,0
|
|
20240213,131100,100765860,3005,3005,3005,3005,0
|
|
20240213,131000,100765860,3005,3005,3005,3005,1
|
|
20240213,130900,100762855,3010,3010,3010,3010,0
|
|
20240213,130800,100762855,3010,3010,3010,3010,0
|
|
20240213,130700,100762855,3010,3010,3010,3010,0
|
|
20240213,130600,100762855,3010,3010,3010,3010,0
|
|
20240213,130500,100762855,3010,3010,3010,3010,3
|
|
20240213,130400,100753825,3000,3000,3000,3000,2000
|
|
20240213,130300,94753825,3010,3010,3010,3010,0
|
|
20240213,130200,94753825,3010,3010,3010,3010,0
|
|
20240213,130100,94753825,3010,3010,3010,3010,0
|
|
20240213,130000,94753825,3010,3010,3010,3010,0
|
|
20240213,125900,94753825,3010,3010,3010,3010,0
|
|
20240213,125800,94753825,3010,3010,3010,3010,0
|
|
20240213,125700,94753825,3010,3010,3010,3010,0
|
|
20240213,125600,94753825,3010,3010,3010,3010,0
|
|
20240213,125500,94753825,3010,3010,3010,3010,0
|
|
20240213,125400,94753825,3010,3010,3010,3010,0
|
|
20240213,125300,94753825,3010,3010,3010,3010,0
|
|
20240213,125200,94753825,3010,3010,3010,3010,0
|
|
20240213,125100,94753825,3010,3005,3010,3005,246
|
|
20240213,125000,94014585,3005,3005,3005,3005,0
|
|
20240213,124900,94014585,3005,3005,3005,3005,0
|
|
20240213,124800,94014585,3005,3005,3005,3005,0
|
|
20240213,124700,94014585,3005,3005,3005,3005,0
|
|
20240213,124600,94014585,3005,3000,3005,3000,257
|
|
20240213,124500,93242400,3005,3005,3005,3005,2
|
|
20240213,124400,93236390,3000,3005,3005,3000,457
|
|
20240213,124300,91865385,3010,3010,3010,3010,0
|
|
20240213,124200,91865385,3010,3010,3010,3010,0
|
|
20240213,124100,91865385,3010,3010,3010,3010,1
|
|
20240213,124000,91862375,3015,3015,3015,3015,1
|
|
20240213,123900,91859360,3010,3010,3010,3010,300
|
|
20240213,123800,90956360,3010,3010,3010,3010,287
|
|
20240213,123700,90092490,3010,3010,3010,3010,0
|
|
20240213,123600,90092490,3010,3010,3010,3010,13
|
|
20240213,123500,90053360,3010,3010,3010,3010,1
|
|
20240213,123400,90050350,3000,3000,3000,3000,0
|
|
20240213,123300,90050350,3000,3000,3000,3000,2324
|
|
20240213,123200,83078350,3005,3005,3005,3005,354
|
|
20240213,123100,82014580,3005,3005,3005,3005,0
|
|
20240213,123000,82014580,3005,3005,3005,3005,0
|
|
20240213,122900,82014580,3005,3005,3005,3005,0
|
|
20240213,122800,82014580,3005,3010,3010,3005,339
|
|
20240213,122700,80994340,3010,3010,3010,3010,0
|
|
20240213,122600,80994340,3010,3010,3010,3010,0
|
|
20240213,122500,80994340,3010,3010,3010,3010,0
|
|
20240213,122400,80994340,3010,3010,3010,3010,0
|
|
20240213,122300,80994340,3010,3010,3010,3010,1
|
|
20240213,122200,80991330,3005,3005,3005,3005,0
|
|
20240213,122100,80991330,3005,3005,3005,3005,0
|
|
20240213,122000,80991330,3005,3005,3005,3005,531
|
|
20240213,121900,79395675,3010,3010,3010,3010,13
|
|
20240213,121800,79356545,3010,3010,3010,3010,17
|
|
20240213,121700,79305375,3010,3005,3010,3005,653
|
|
20240213,121600,77342470,3015,3015,3015,3015,0
|
|
20240213,121500,77342470,3015,3010,3015,3010,896
|
|
20240213,121400,74642520,3015,3015,3015,3015,0
|
|
20240213,121300,74642520,3015,3015,3015,3015,0
|
|
20240213,121200,74642520,3015,3015,3015,3015,0
|
|
20240213,121100,74642520,3015,3010,3015,3010,100
|
|
20240213,121000,74341515,3010,3010,3010,3010,0
|
|
20240213,120900,74341515,3010,3010,3010,3010,1
|
|
20240213,120800,74338505,3000,3000,3000,3000,0
|
|
20240213,120700,74338505,3000,3000,3000,3000,0
|
|
20240213,120600,74338505,3000,3005,3005,3000,609
|
|
20240213,120500,72511320,3000,3010,3010,3000,1366
|
|
20240213,120400,68407245,3015,3015,3015,3015,0
|
|
20240213,120300,68407245,3015,3015,3015,3015,0
|
|
20240213,120200,68407245,3015,3015,3015,3015,0
|
|
20240213,120100,68407245,3015,3015,3015,3015,0
|
|
20240213,120000,68407245,3015,3015,3015,3015,0
|
|
20240213,115900,68407245,3015,3015,3015,3015,0
|
|
20240213,115800,68407245,3015,3015,3015,3015,5
|
|
20240213,115700,68392170,3010,3010,3010,3010,5
|
|
20240213,115600,68377120,3010,3010,3010,3010,500
|
|
20240213,115500,66872120,3010,3010,3010,3010,22
|
|
20240213,115400,66805900,3015,3015,3015,3015,10
|
|
20240213,115300,66775750,3015,3015,3015,3015,0
|
|
20240213,115200,66775750,3015,3015,3015,3015,195
|
|
20240213,115100,66187825,3015,3015,3015,3015,0
|
|
20240213,115000,66187825,3015,3015,3015,3015,4
|
|
20240213,114900,66175765,3015,3015,3015,3015,1
|
|
20240213,114800,66172750,3020,3020,3020,3020,0
|
|
20240213,114700,66172750,3020,3020,3020,3020,0
|
|
20240213,114600,66172750,3020,3020,3020,3020,0
|
|
20240213,114500,66172750,3020,3015,3020,3015,801
|
|
20240213,114400,63757730,3015,3015,3015,3015,0
|
|
20240213,114300,63757730,3015,3015,3015,3015,0
|
|
20240213,114200,63757730,3015,3015,3015,3015,0
|
|
20240213,114100,63757730,3015,3015,3015,3015,0
|
|
20240213,114000,63757730,3015,3015,3015,3015,0
|
|
20240213,113900,63757730,3015,3015,3015,3015,0
|
|
20240213,113800,63757730,3015,3015,3015,3015,0
|
|
20240213,113700,63757730,3015,3015,3015,3015,33
|
|
20240213,113600,63658235,3015,3015,3015,3015,1
|
|
20240213,113500,63655220,3020,3020,3020,3020,0
|
|
20240213,113400,63655220,3020,3015,3020,3015,120
|
|
20240213,113300,63293415,3015,3015,3015,3015,6
|
|
20240213,113200,63275325,3015,3015,3015,3015,0
|
|
20240213,113100,63275325,3015,3015,3015,3015,500
|
|
20240213,113000,61767825,3020,3020,3020,3020,0
|
|
20240213,112900,61767825,3020,3020,3020,3020,0
|
|
20240213,112800,61767825,3020,3020,3020,3020,99
|
|
20240213,112700,61468845,3020,3020,3020,3020,200
|
|
20240213,112600,60864845,3015,3015,3015,3015,0
|
|
20240213,112500,60864845,3015,3015,3015,3015,620
|
|
20240213,112400,58995545,3010,3015,3015,3010,110
|
|
20240213,112300,58664195,3015,3015,3015,3015,0
|
|
20240213,112200,58664195,3015,3015,3015,3015,0
|
|
20240213,112100,58664195,3015,3015,3015,3015,36
|
|
20240213,112000,58555655,3010,3010,3010,3010,40
|
|
20240213,111900,58435255,3015,3015,3015,3015,0
|
|
20240213,111800,58435255,3015,3015,3015,3015,0
|
|
20240213,111700,58435255,3015,3015,3015,3015,165
|
|
20240213,111600,57937780,3015,3015,3015,3015,0
|
|
20240213,111500,57937780,3015,3010,3015,3010,17
|
|
20240213,111400,57886600,3005,3005,3005,3005,0
|
|
20240213,111300,57886600,3005,3005,3005,3005,10
|
|
20240213,111200,57856550,3010,3010,3010,3010,52
|
|
20240213,111100,57700030,3005,3005,3005,3005,0
|
|
20240213,111000,57700030,3005,3005,3005,3005,0
|
|
20240213,110900,57700030,3005,3005,3005,3005,0
|
|
20240213,110800,57700030,3005,3010,3010,3005,99
|
|
20240213,110700,57402530,3015,3015,3015,3015,0
|
|
20240213,110600,57402530,3015,3015,3015,3015,1
|
|
20240213,110500,57399515,3005,3005,3005,3005,0
|
|
20240213,110400,57399515,3005,3005,3005,3005,0
|
|
20240213,110300,57399515,3005,3005,3005,3005,190
|
|
20240213,110200,56828565,3010,3010,3010,3010,33
|
|
20240213,110100,56729235,3010,3015,3015,3010,50
|
|
20240213,110000,56578570,3015,3015,3015,3015,0
|
|
20240213,105900,56578570,3015,3015,3015,3015,0
|
|
20240213,105800,56578570,3015,3015,3015,3015,0
|
|
20240213,105700,56578570,3015,3010,3015,3010,714
|
|
20240213,105600,54429195,3010,3010,3010,3010,0
|
|
20240213,105500,54429195,3010,3005,3010,3005,2744
|
|
20240213,105400,46183470,3005,3000,3005,3000,1238
|
|
20240213,105300,42469465,3000,3000,3000,3000,0
|
|
20240213,105200,42469465,3000,3000,3000,3000,0
|
|
20240213,105100,42469465,3000,3000,3000,3000,1
|
|
20240213,105000,42466465,2995,2995,2995,2995,0
|
|
20240213,104900,42466465,2995,2995,2995,2995,0
|
|
20240213,104800,42466465,2995,2995,2995,2995,0
|
|
20240213,104700,42466465,2995,2995,2995,2995,0
|
|
20240213,104600,42466465,2995,2995,2995,2995,0
|
|
20240213,104500,42466465,2995,2995,2995,2995,181
|
|
20240213,104400,41924370,3000,3000,3000,3000,3
|
|
20240213,104300,41915370,2995,2995,2995,2995,0
|
|
20240213,104200,41915370,2995,2995,2995,2995,0
|
|
20240213,104100,41915370,2995,2995,2995,2995,338
|
|
20240213,104000,40903060,2995,2995,2995,2995,0
|
|
20240213,103900,40903060,2995,2995,2995,2995,0
|
|
20240213,103800,40903060,2995,2995,2995,2995,0
|
|
20240213,103700,40903060,2995,2995,2995,2995,0
|
|
20240213,103600,40903060,2995,2995,2995,2995,12
|
|
20240213,103500,40867120,2995,2995,2995,2995,0
|
|
20240213,103400,40867120,2995,2995,2995,2995,1
|
|
20240213,103300,40864125,2995,2995,2995,2995,0
|
|
20240213,103200,40864125,2995,2995,2995,2995,0
|
|
20240213,103100,40864125,2995,2995,2995,2995,1
|
|
20240213,103000,40861130,2985,2990,2990,2985,1501
|
|
20240213,102900,36380520,2990,2990,2990,2990,2
|
|
20240213,102800,36374540,2995,2995,2995,2995,0
|
|
20240213,102700,36374540,2995,2995,2995,2995,0
|
|
20240213,102600,36374540,2995,2995,2995,2995,0
|
|
20240213,102500,36374540,2995,2995,2995,2995,0
|
|
20240213,102400,36374540,2995,2995,2995,2995,1
|
|
20240213,102300,36371545,2990,2990,2990,2990,300
|
|
20240213,102200,35474545,2990,2995,2995,2990,204
|
|
20240213,102100,34864570,2995,2995,2995,2995,2
|
|
20240213,102000,34858580,2995,2995,2995,2995,0
|
|
20240213,101900,34858580,2995,2995,2995,2995,0
|
|
20240213,101800,34858580,2995,2995,2995,2995,0
|
|
20240213,101700,34858580,2995,2995,2995,2995,0
|
|
20240213,101600,34858580,2995,2995,2995,2995,245
|
|
20240213,101500,34124805,2995,2995,2995,2995,10
|
|
20240213,101400,34094855,2995,2995,2995,2995,400
|
|
20240213,101300,32896855,3000,3000,3000,3000,0
|
|
20240213,101200,32896855,3000,3000,3000,3000,0
|
|
20240213,101100,32896855,3000,3000,3000,3000,0
|
|
20240213,101000,32896855,3000,3000,3000,3000,0
|
|
20240213,100900,32896855,3000,3000,3000,3000,1
|
|
20240213,100800,32893855,2995,3000,3000,2995,4
|
|
20240213,100700,32881860,3000,3000,3000,3000,0
|
|
20240213,100600,32881860,3000,3000,3000,3000,0
|
|
20240213,100500,32881860,3000,3000,3000,3000,0
|
|
20240213,100400,32881860,3000,3000,3000,3000,1
|
|
20240213,100300,32878860,3000,3000,3000,3000,0
|
|
20240213,100200,32878860,3000,3000,3000,3000,2
|
|
20240213,100100,32872860,3005,3005,3005,3005,0
|
|
20240213,100000,32872860,3005,3005,3005,3005,100
|
|
20240213,095900,32572360,3005,3000,3005,3000,21
|
|
20240213,095800,32509350,2990,2990,2990,2990,0
|
|
20240213,095700,32509350,2990,2990,2990,2990,0
|
|
20240213,095600,32509350,2990,2990,2990,2990,0
|
|
20240213,095500,32509350,2990,2990,2990,2990,0
|
|
20240213,095400,32509350,2990,2995,2995,2990,2500
|
|
20240213,095300,25033495,2995,2995,2995,2995,884
|
|
20240213,095200,22385915,2995,2995,2995,2995,210
|
|
20240213,095100,21756965,2995,2995,2995,2995,829
|
|
20240213,095000,19274110,3000,3000,3000,3000,0
|
|
20240213,094900,19274110,3000,3000,3000,3000,4
|
|
20240213,094800,19262110,2995,3005,3005,2995,11
|
|
20240213,094700,19229065,3000,3000,3000,3000,0
|
|
20240213,094600,19229065,3000,3000,3000,3000,400
|
|
20240213,094500,18029065,2995,2995,2995,2995,59
|
|
20240213,094400,17852360,3000,3000,3000,3000,35
|
|
20240213,094300,17747360,3000,3000,3000,3000,1
|
|
20240213,094200,17744360,3005,3005,3005,3005,0
|
|
20240213,094100,17744360,3005,3005,3005,3005,10
|
|
20240213,094000,17714310,3005,3005,3005,3005,3
|
|
20240213,093900,17705295,3005,3005,3005,3005,0
|
|
20240213,093800,17705295,3005,3005,3005,3005,0
|
|
20240213,093700,17705295,3005,3005,3005,3005,0
|
|
20240213,093600,17705295,3005,3005,3005,3005,0
|
|
20240213,093500,17705295,3005,3005,3005,3005,1
|
|
20240213,093400,17702290,3000,3000,3000,3000,0
|
|
20240213,093300,17702290,3000,3000,3000,3000,100
|
|
20240213,093200,17402290,3000,3000,3000,3000,80
|
|
20240213,093100,17162290,3005,3005,3005,3005,3
|
|
20240213,093000,17153275,3000,3000,3000,3000,39
|
|
20240213,092900,17036275,3000,3000,3000,3000,1
|
|
20240213,092800,17033275,3005,3000,3005,3000,64
|
|
20240213,092700,16841250,2995,2995,2995,2995,0
|
|
20240213,092600,16841250,2995,2995,2995,2995,0
|
|
20240213,092500,16841250,2995,2995,2995,2995,358
|
|
20240213,092400,15769040,2995,2995,2995,2995,200
|
|
20240213,092300,15170040,3000,3000,3000,3000,0
|
|
20240213,092200,15170040,3000,3000,3000,3000,350
|
|
20240213,092100,14120040,2995,2995,2995,2995,50
|
|
20240213,092000,13970290,3000,3000,3000,3000,0
|
|
20240213,091900,13970290,3000,3000,3000,3000,0
|
|
20240213,091800,13970290,3000,3000,3000,3000,0
|
|
20240213,091700,13970290,3000,2995,3000,2995,1360
|
|
20240213,091600,9890790,2995,2995,2995,2995,0
|
|
20240213,091500,9890790,2995,2995,2995,2995,0
|
|
20240213,091400,9890790,2995,2995,2995,2995,0
|
|
20240213,091300,9890790,2995,2995,2995,2995,0
|
|
20240213,091200,9890790,2995,2995,2995,2995,1022
|
|
20240213,091100,6829900,2990,2990,2990,2990,0
|
|
20240213,091000,6829900,2990,2990,2990,2990,0
|
|
20240213,090900,6829900,2990,2990,2990,2990,0
|
|
20240213,090800,6829900,2990,2990,2990,2990,32
|
|
20240213,090700,6734220,2980,2980,2980,2980,1851
|
|
20240213,090600,1218240,2985,2985,2985,2985,84
|
|
20240213,090500,967500,2985,2985,2985,2985,0
|
|
20240213,090400,967500,2985,2985,2985,2985,0
|
|
20240213,090300,967500,2985,3000,3000,2985,123
|
|
20240213,090200,600000,3000,3000,3000,3000,0
|
|
20240213,090100,600000,3000,3000,3000,3000,0
|
|
20240213,090000,600000,3000,3000,3000,3000,200
|