683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202000,396000,13000,13000,13000,13000,10
|
|
20240213,201900,396000,13000,13000,13000,13000,0
|
|
20240213,201800,396000,13000,13000,13000,13000,0
|
|
20240213,201700,396000,13000,13000,13000,13000,0
|
|
20240213,201600,396000,13000,13000,13000,13000,0
|
|
20240213,201500,396000,13000,13000,13000,13000,0
|
|
20240213,201400,396000,13000,13000,13000,13000,0
|
|
20240213,201300,396000,13000,13000,13000,13000,0
|
|
20240213,201200,396000,13000,13000,13000,13000,0
|
|
20240213,201100,396000,13000,13000,13000,13000,0
|
|
20240213,201000,396000,13000,13000,13000,13000,0
|
|
20240213,200900,396000,13000,13000,13000,13000,0
|
|
20240213,200800,396000,13000,13000,13000,13000,0
|
|
20240213,200700,396000,13000,13000,13000,13000,0
|
|
20240213,200600,396000,13000,13000,13000,13000,0
|
|
20240213,200500,396000,13000,13000,13000,13000,0
|
|
20240213,200400,396000,13000,13000,13000,13000,0
|
|
20240213,200300,396000,13000,13000,13000,13000,0
|
|
20240213,200200,396000,13000,13000,13000,13000,0
|
|
20240213,200100,396000,13000,13000,13000,13000,0
|
|
20240213,200000,396000,13000,13000,13000,13000,0
|
|
20240213,195900,396000,13000,13000,13000,13000,0
|
|
20240213,195800,396000,13000,13000,13000,13000,0
|
|
20240213,195700,396000,13000,13000,13000,13000,0
|
|
20240213,195600,396000,13000,13000,13000,13000,0
|
|
20240213,195500,396000,13000,13000,13000,13000,0
|
|
20240213,195400,396000,13000,13000,13000,13000,0
|
|
20240213,195300,396000,13000,13000,13000,13000,0
|
|
20240213,195200,396000,13000,13000,13000,13000,0
|
|
20240213,195100,396000,13000,13000,13000,13000,0
|
|
20240213,195000,396000,13000,13000,13000,13000,10
|
|
20240213,194900,396000,13000,13000,13000,13000,0
|
|
20240213,194800,396000,13000,13000,13000,13000,0
|
|
20240213,194700,396000,13000,13000,13000,13000,0
|
|
20240213,194600,396000,13000,13000,13000,13000,0
|
|
20240213,194500,396000,13000,13000,13000,13000,0
|
|
20240213,194400,396000,13000,13000,13000,13000,0
|
|
20240213,194300,396000,13000,13000,13000,13000,0
|
|
20240213,194200,396000,13000,13000,13000,13000,0
|
|
20240213,194100,396000,13000,13000,13000,13000,0
|
|
20240213,194000,396000,13000,13000,13000,13000,0
|
|
20240213,193900,396000,13000,13000,13000,13000,0
|
|
20240213,193800,396000,13000,13000,13000,13000,0
|
|
20240213,193700,396000,13000,13000,13000,13000,0
|
|
20240213,193600,396000,13000,13000,13000,13000,0
|
|
20240213,193500,396000,13000,13000,13000,13000,0
|
|
20240213,193400,396000,13000,13000,13000,13000,0
|
|
20240213,193300,396000,13000,13000,13000,13000,0
|
|
20240213,193200,396000,13000,13000,13000,13000,0
|
|
20240213,193100,396000,13000,13000,13000,13000,0
|
|
20240213,193000,396000,13000,13000,13000,13000,0
|
|
20240213,192900,396000,13000,13000,13000,13000,0
|
|
20240213,192800,396000,13000,13000,13000,13000,0
|
|
20240213,192700,396000,13000,13000,13000,13000,0
|
|
20240213,192600,396000,13000,13000,13000,13000,0
|
|
20240213,192500,396000,13000,13000,13000,13000,0
|
|
20240213,192400,396000,13000,13000,13000,13000,0
|
|
20240213,192300,396000,13000,13000,13000,13000,0
|
|
20240213,192200,396000,13000,13000,13000,13000,0
|
|
20240213,192100,396000,13000,13000,13000,13000,0
|
|
20240213,192000,396000,13000,13000,13000,13000,10
|
|
20240213,191900,396000,13000,13000,13000,13000,0
|
|
20240213,191800,396000,13000,13000,13000,13000,0
|
|
20240213,191700,396000,13000,13000,13000,13000,0
|
|
20240213,191600,396000,13000,13000,13000,13000,0
|
|
20240213,191500,396000,13000,13000,13000,13000,0
|
|
20240213,191400,396000,13000,13000,13000,13000,0
|
|
20240213,191300,396000,13000,13000,13000,13000,0
|
|
20240213,191200,396000,13000,13000,13000,13000,0
|
|
20240213,191100,396000,13000,13000,13000,13000,0
|
|
20240213,191000,396000,13000,13000,13000,13000,0
|
|
20240213,190900,396000,13000,13000,13000,13000,0
|
|
20240213,190800,396000,13000,13000,13000,13000,0
|
|
20240213,190700,396000,13000,13000,13000,13000,0
|
|
20240213,190600,396000,13000,13000,13000,13000,0
|
|
20240213,190500,396000,13000,13000,13000,13000,0
|
|
20240213,190400,396000,13000,13000,13000,13000,0
|
|
20240213,190300,396000,13000,13000,13000,13000,0
|
|
20240213,190200,396000,13000,13000,13000,13000,0
|
|
20240213,190100,396000,13000,13000,13000,13000,0
|
|
20240213,190000,396000,13000,13000,13000,13000,0
|
|
20240213,185900,396000,13000,13000,13000,13000,0
|
|
20240213,185800,396000,13000,13000,13000,13000,0
|
|
20240213,185700,396000,13000,13000,13000,13000,0
|
|
20240213,185600,396000,13000,13000,13000,13000,0
|
|
20240213,185500,396000,13000,13000,13000,13000,0
|
|
20240213,185400,396000,13000,13000,13000,13000,0
|
|
20240213,185300,396000,13000,13000,13000,13000,0
|
|
20240213,185200,396000,13000,13000,13000,13000,0
|
|
20240213,185100,396000,13000,13000,13000,13000,0
|
|
20240213,185000,396000,13000,13000,13000,13000,10
|
|
20240213,184900,396000,13000,13000,13000,13000,0
|
|
20240213,184800,396000,13000,13000,13000,13000,0
|
|
20240213,184700,396000,13000,13000,13000,13000,0
|
|
20240213,184600,396000,13000,13000,13000,13000,0
|
|
20240213,184500,396000,13000,13000,13000,13000,0
|
|
20240213,184400,396000,13000,13000,13000,13000,0
|
|
20240213,184300,396000,13000,13000,13000,13000,0
|
|
20240213,184200,396000,13000,13000,13000,13000,0
|
|
20240213,184100,396000,13000,13000,13000,13000,0
|
|
20240213,184000,396000,13000,13000,13000,13000,0
|
|
20240213,183900,396000,13000,13000,13000,13000,0
|
|
20240213,183800,396000,13000,13000,13000,13000,0
|
|
20240213,183700,396000,13000,13000,13000,13000,0
|
|
20240213,183600,396000,13000,13000,13000,13000,0
|
|
20240213,183500,396000,13000,13000,13000,13000,0
|
|
20240213,183400,396000,13000,13000,13000,13000,0
|
|
20240213,183300,396000,13000,13000,13000,13000,0
|
|
20240213,183200,396000,13000,13000,13000,13000,0
|
|
20240213,183100,396000,13000,13000,13000,13000,0
|
|
20240213,183000,396000,13000,13000,13000,13000,0
|
|
20240213,182900,396000,13000,13000,13000,13000,0
|
|
20240213,182800,396000,13000,13000,13000,13000,0
|
|
20240213,182700,396000,13000,13000,13000,13000,0
|
|
20240213,182600,396000,13000,13000,13000,13000,0
|
|
20240213,182500,396000,13000,13000,13000,13000,0
|
|
20240213,182400,396000,13000,13000,13000,13000,0
|
|
20240213,182300,396000,13000,13000,13000,13000,0
|
|
20240213,182200,396000,13000,13000,13000,13000,0
|
|
20240213,182100,396000,13000,13000,13000,13000,0
|
|
20240213,182000,396000,13000,13000,13000,13000,10
|
|
20240213,181900,396000,13000,13000,13000,13000,0
|
|
20240213,181800,396000,13000,13000,13000,13000,0
|
|
20240213,181700,396000,13000,13000,13000,13000,0
|
|
20240213,181600,396000,13000,13000,13000,13000,0
|
|
20240213,181500,396000,13000,13000,13000,13000,0
|
|
20240213,181400,396000,13000,13000,13000,13000,0
|
|
20240213,181300,396000,13000,13000,13000,13000,0
|
|
20240213,181200,396000,13000,13000,13000,13000,0
|
|
20240213,181100,396000,13000,13000,13000,13000,0
|
|
20240213,181000,396000,13000,13000,13000,13000,0
|
|
20240213,180900,396000,13000,13000,13000,13000,0
|
|
20240213,180800,396000,13000,13000,13000,13000,0
|
|
20240213,180700,396000,13000,13000,13000,13000,0
|
|
20240213,180600,396000,13000,13000,13000,13000,0
|
|
20240213,180500,396000,13000,13000,13000,13000,0
|
|
20240213,180400,396000,13000,13000,13000,13000,0
|
|
20240213,180300,396000,13000,13000,13000,13000,0
|
|
20240213,180200,396000,13000,13000,13000,13000,0
|
|
20240213,180100,396000,13000,13000,13000,13000,0
|
|
20240213,180000,396000,13000,13000,13000,13000,0
|
|
20240213,175900,396000,13000,13000,13000,13000,0
|
|
20240213,175800,396000,13000,13000,13000,13000,0
|
|
20240213,175700,396000,13000,13000,13000,13000,0
|
|
20240213,175600,396000,13000,13000,13000,13000,0
|
|
20240213,175500,396000,13000,13000,13000,13000,0
|
|
20240213,175400,396000,13000,13000,13000,13000,0
|
|
20240213,175300,396000,13000,13000,13000,13000,0
|
|
20240213,175200,396000,13000,13000,13000,13000,0
|
|
20240213,175100,396000,13000,13000,13000,13000,0
|
|
20240213,175000,396000,13000,13000,13000,13000,10
|
|
20240213,174900,396000,13000,13000,13000,13000,0
|
|
20240213,174800,396000,13000,13000,13000,13000,0
|
|
20240213,174700,396000,13000,13000,13000,13000,0
|
|
20240213,174600,396000,13000,13000,13000,13000,0
|
|
20240213,174500,396000,13000,13000,13000,13000,0
|
|
20240213,174400,396000,13000,13000,13000,13000,0
|
|
20240213,174300,396000,13000,13000,13000,13000,0
|
|
20240213,174200,396000,13000,13000,13000,13000,0
|
|
20240213,174100,396000,13000,13000,13000,13000,0
|
|
20240213,174000,396000,13000,13000,13000,13000,0
|
|
20240213,173900,396000,13000,13000,13000,13000,0
|
|
20240213,173800,396000,13000,13000,13000,13000,0
|
|
20240213,173700,396000,13000,13000,13000,13000,0
|
|
20240213,173600,396000,13000,13000,13000,13000,0
|
|
20240213,173500,396000,13000,13000,13000,13000,0
|
|
20240213,173400,396000,13000,13000,13000,13000,0
|
|
20240213,173300,396000,13000,13000,13000,13000,0
|
|
20240213,173200,396000,13000,13000,13000,13000,0
|
|
20240213,173100,396000,13000,13000,13000,13000,0
|
|
20240213,173000,396000,13000,13000,13000,13000,0
|
|
20240213,172900,396000,13000,13000,13000,13000,0
|
|
20240213,172800,396000,13000,13000,13000,13000,0
|
|
20240213,172700,396000,13000,13000,13000,13000,0
|
|
20240213,172600,396000,13000,13000,13000,13000,0
|
|
20240213,172500,396000,13000,13000,13000,13000,0
|
|
20240213,172400,396000,13000,13000,13000,13000,0
|
|
20240213,172300,396000,13000,13000,13000,13000,0
|
|
20240213,172200,396000,13000,13000,13000,13000,0
|
|
20240213,172100,396000,13000,13000,13000,13000,0
|
|
20240213,172000,396000,13000,13000,13000,13000,10
|
|
20240213,171900,396000,13000,13000,13000,13000,0
|
|
20240213,171800,396000,13000,13000,13000,13000,0
|
|
20240213,171700,396000,13000,13000,13000,13000,0
|
|
20240213,171600,396000,13000,13000,13000,13000,0
|
|
20240213,171500,396000,13000,13000,13000,13000,0
|
|
20240213,171400,396000,13000,13000,13000,13000,0
|
|
20240213,171300,396000,13000,13000,13000,13000,0
|
|
20240213,171200,396000,13000,13000,13000,13000,0
|
|
20240213,171100,396000,13000,13000,13000,13000,0
|
|
20240213,171000,396000,13000,13000,13000,13000,0
|
|
20240213,170900,396000,13000,13000,13000,13000,0
|
|
20240213,170800,396000,13000,13000,13000,13000,0
|
|
20240213,170700,396000,13000,13000,13000,13000,0
|
|
20240213,170600,396000,13000,13000,13000,13000,0
|
|
20240213,170500,396000,13000,13000,13000,13000,0
|
|
20240213,170400,396000,13000,13000,13000,13000,0
|
|
20240213,170300,396000,13000,13000,13000,13000,0
|
|
20240213,170200,396000,13000,13000,13000,13000,0
|
|
20240213,170100,396000,13000,13000,13000,13000,0
|
|
20240213,170000,396000,13000,13000,13000,13000,0
|
|
20240213,165900,396000,13000,13000,13000,13000,0
|
|
20240213,165800,396000,13000,13000,13000,13000,0
|
|
20240213,165700,396000,13000,13000,13000,13000,0
|
|
20240213,165600,396000,13000,13000,13000,13000,0
|
|
20240213,165500,396000,13000,13000,13000,13000,0
|
|
20240213,165400,396000,13000,13000,13000,13000,0
|
|
20240213,165300,396000,13000,13000,13000,13000,0
|
|
20240213,165200,396000,13000,13000,13000,13000,0
|
|
20240213,165100,396000,13000,13000,13000,13000,0
|
|
20240213,165000,396000,13000,13000,13000,13000,10
|
|
20240213,164900,396000,13000,13000,13000,13000,0
|
|
20240213,164800,396000,13000,13000,13000,13000,0
|
|
20240213,164700,396000,13000,13000,13000,13000,0
|
|
20240213,164600,396000,13000,13000,13000,13000,0
|
|
20240213,164500,396000,13000,13000,13000,13000,0
|
|
20240213,164400,396000,13000,13000,13000,13000,0
|
|
20240213,164300,396000,13000,13000,13000,13000,0
|
|
20240213,164200,396000,13000,13000,13000,13000,0
|
|
20240213,164100,396000,13000,13000,13000,13000,0
|
|
20240213,164000,396000,13000,13000,13000,13000,0
|
|
20240213,163900,396000,13000,13000,13000,13000,0
|
|
20240213,163800,396000,13000,13000,13000,13000,0
|
|
20240213,163700,396000,13000,13000,13000,13000,0
|
|
20240213,163600,396000,13000,13000,13000,13000,0
|
|
20240213,163500,396000,13000,13000,13000,13000,0
|
|
20240213,163400,396000,13000,13000,13000,13000,0
|
|
20240213,163300,396000,13000,13000,13000,13000,0
|
|
20240213,163200,396000,13000,13000,13000,13000,0
|
|
20240213,163100,396000,13000,13000,13000,13000,0
|
|
20240213,163000,396000,13000,13000,13000,13000,0
|
|
20240213,162900,396000,13000,13000,13000,13000,0
|
|
20240213,162800,396000,13000,13000,13000,13000,0
|
|
20240213,162700,396000,13000,13000,13000,13000,0
|
|
20240213,162600,396000,13000,13000,13000,13000,0
|
|
20240213,162500,396000,13000,13000,13000,13000,0
|
|
20240213,162400,396000,13000,13000,13000,13000,0
|
|
20240213,162300,396000,13000,13000,13000,13000,0
|
|
20240213,162200,396000,13000,13000,13000,13000,0
|
|
20240213,162100,396000,13000,13000,13000,13000,0
|
|
20240213,162000,396000,13000,13000,13000,13000,10
|
|
20240213,161900,396000,13000,13000,13000,13000,0
|
|
20240213,161800,396000,13000,13000,13000,13000,0
|
|
20240213,161700,396000,13000,13000,13000,13000,0
|
|
20240213,161600,396000,13000,13000,13000,13000,0
|
|
20240213,161500,396000,13000,13000,13000,13000,0
|
|
20240213,161400,396000,13000,13000,13000,13000,0
|
|
20240213,161300,396000,13000,13000,13000,13000,0
|
|
20240213,161200,396000,13000,13000,13000,13000,0
|
|
20240213,161100,396000,13000,13000,13000,13000,0
|
|
20240213,161000,396000,13000,13000,13000,13000,0
|
|
20240213,160900,396000,13000,13000,13000,13000,0
|
|
20240213,160800,396000,13000,13000,13000,13000,0
|
|
20240213,160700,396000,13000,13000,13000,13000,0
|
|
20240213,160600,396000,13000,13000,13000,13000,0
|
|
20240213,160500,396000,13000,13000,13000,13000,0
|
|
20240213,160400,396000,13000,13000,13000,13000,0
|
|
20240213,160300,396000,13000,13000,13000,13000,0
|
|
20240213,160200,396000,13000,13000,13000,13000,0
|
|
20240213,160100,396000,13000,13000,13000,13000,0
|
|
20240213,160000,396000,13000,13000,13000,13000,0
|
|
20240213,155900,396000,13000,13000,13000,13000,0
|
|
20240213,155800,396000,13000,13000,13000,13000,0
|
|
20240213,155700,396000,13000,13000,13000,13000,0
|
|
20240213,155600,396000,13000,13000,13000,13000,0
|
|
20240213,155500,396000,13000,13000,13000,13000,0
|
|
20240213,155400,396000,13000,13000,13000,13000,0
|
|
20240213,155300,396000,13000,13000,13000,13000,0
|
|
20240213,155200,396000,13000,13000,13000,13000,0
|
|
20240213,155100,396000,13000,13000,13000,13000,0
|
|
20240213,155000,396000,13000,13000,13000,13000,10
|
|
20240213,154900,396000,13000,13000,13000,13000,0
|
|
20240213,154800,396000,13000,13000,13000,13000,0
|
|
20240213,154700,396000,13000,13000,13000,13000,0
|
|
20240213,154600,396000,13000,13000,13000,13000,0
|
|
20240213,154500,396000,13000,13000,13000,13000,0
|
|
20240213,154400,396000,13000,13000,13000,13000,0
|
|
20240213,154300,396000,13000,13000,13000,13000,0
|
|
20240213,154200,396000,13000,13000,13000,13000,0
|
|
20240213,154100,396000,13000,13000,13000,13000,0
|
|
20240213,154000,396000,13000,13000,13000,13000,0
|
|
20240213,153900,396000,13000,13000,13000,13000,0
|
|
20240213,153800,396000,13000,13000,13000,13000,0
|
|
20240213,153700,396000,13000,13000,13000,13000,0
|
|
20240213,153600,396000,13000,13000,13000,13000,0
|
|
20240213,153500,396000,13000,13000,13000,13000,0
|
|
20240213,153400,396000,13000,13000,13000,13000,0
|
|
20240213,153300,396000,13000,13000,13000,13000,0
|
|
20240213,153200,396000,13000,13000,13000,13000,0
|
|
20240213,153100,396000,13000,13000,13000,13000,0
|
|
20240213,153000,396000,13000,13000,13000,13000,0
|
|
20240213,152900,396000,13000,13000,13000,13000,0
|
|
20240213,152800,396000,13000,13000,13000,13000,0
|
|
20240213,152700,396000,13000,13000,13000,13000,0
|
|
20240213,152600,396000,13000,13000,13000,13000,0
|
|
20240213,152500,396000,13000,13000,13000,13000,0
|
|
20240213,152400,396000,13000,13000,13000,13000,0
|
|
20240213,152300,396000,13000,13000,13000,13000,0
|
|
20240213,152200,396000,13000,13000,13000,13000,0
|
|
20240213,152100,396000,13000,13000,13000,13000,0
|
|
20240213,152000,396000,13000,13000,13000,13000,0
|
|
20240213,151900,396000,13000,13000,13000,13000,0
|
|
20240213,151800,396000,13000,13000,13000,13000,0
|
|
20240213,151700,396000,13000,13000,13000,13000,0
|
|
20240213,151600,396000,13000,13000,13000,13000,0
|
|
20240213,151500,396000,13000,13000,13000,13000,0
|
|
20240213,151400,396000,13000,13000,13000,13000,0
|
|
20240213,151300,396000,13000,13000,13000,13000,0
|
|
20240213,151200,396000,13000,13000,13000,13000,0
|
|
20240213,151100,396000,13000,13000,13000,13000,0
|
|
20240213,151000,396000,13000,13000,13000,13000,0
|
|
20240213,150900,396000,13000,13000,13000,13000,0
|
|
20240213,150800,396000,13000,13000,13000,13000,0
|
|
20240213,150700,396000,13000,13000,13000,13000,0
|
|
20240213,150600,396000,13000,13000,13000,13000,0
|
|
20240213,150500,396000,13000,13000,13000,13000,0
|
|
20240213,150400,396000,13000,13000,13000,13000,0
|
|
20240213,150300,396000,13000,13000,13000,13000,0
|
|
20240213,150200,396000,13000,13000,13000,13000,0
|
|
20240213,150100,396000,13000,13000,13000,13000,0
|
|
20240213,150000,396000,13000,13000,13000,13000,0
|
|
20240213,145900,396000,13000,13000,13000,13000,0
|
|
20240213,145800,396000,13000,13000,13000,13000,0
|
|
20240213,145700,396000,13000,13000,13000,13000,0
|
|
20240213,145600,396000,13000,13000,13000,13000,0
|
|
20240213,145500,396000,13000,13000,13000,13000,0
|
|
20240213,145400,396000,13000,13000,13000,13000,0
|
|
20240213,145300,396000,13000,13000,13000,13000,0
|
|
20240213,145200,396000,13000,13000,13000,13000,0
|
|
20240213,145100,396000,13000,13000,13000,13000,0
|
|
20240213,145000,396000,13000,13000,13000,13000,0
|
|
20240213,144900,396000,13000,13000,13000,13000,0
|
|
20240213,144800,396000,13000,13000,13000,13000,0
|
|
20240213,144700,396000,13000,13000,13000,13000,0
|
|
20240213,144600,396000,13000,13000,13000,13000,0
|
|
20240213,144500,396000,13000,13000,13000,13000,0
|
|
20240213,144400,396000,13000,13000,13000,13000,0
|
|
20240213,144300,396000,13000,13000,13000,13000,0
|
|
20240213,144200,396000,13000,13000,13000,13000,0
|
|
20240213,144100,396000,13000,13000,13000,13000,0
|
|
20240213,144000,396000,13000,13000,13000,13000,0
|
|
20240213,143900,396000,13000,13000,13000,13000,0
|
|
20240213,143800,396000,13000,13000,13000,13000,0
|
|
20240213,143700,396000,13000,13000,13000,13000,0
|
|
20240213,143600,396000,13000,13000,13000,13000,0
|
|
20240213,143500,396000,13000,13000,13000,13000,0
|
|
20240213,143400,396000,13000,13000,13000,13000,0
|
|
20240213,143300,396000,13000,13000,13000,13000,0
|
|
20240213,143200,396000,13000,13000,13000,13000,0
|
|
20240213,143100,396000,13000,13000,13000,13000,0
|
|
20240213,143000,396000,13000,13000,13000,13000,0
|
|
20240213,142900,396000,13000,13000,13000,13000,0
|
|
20240213,142800,396000,13000,13000,13000,13000,0
|
|
20240213,142700,396000,13000,13000,13000,13000,0
|
|
20240213,142600,396000,13000,13000,13000,13000,0
|
|
20240213,142500,396000,13000,13000,13000,13000,0
|
|
20240213,142400,396000,13000,13000,13000,13000,0
|
|
20240213,142300,396000,13000,13000,13000,13000,0
|
|
20240213,142200,396000,13000,13000,13000,13000,0
|
|
20240213,142100,396000,13000,13000,13000,13000,0
|
|
20240213,142000,396000,13000,13000,13000,13000,0
|
|
20240213,141900,396000,13000,13000,13000,13000,0
|
|
20240213,141800,396000,13000,13000,13000,13000,0
|
|
20240213,141700,396000,13000,13000,13000,13000,0
|
|
20240213,141600,396000,13000,13000,13000,13000,0
|
|
20240213,141500,396000,13000,13000,13000,13000,0
|
|
20240213,141400,396000,13000,13000,13000,13000,0
|
|
20240213,141300,396000,13000,13000,13000,13000,0
|
|
20240213,141200,396000,13000,13000,13000,13000,0
|
|
20240213,141100,396000,13000,13000,13000,13000,0
|
|
20240213,141000,396000,13000,13000,13000,13000,0
|
|
20240213,140900,396000,13000,13000,13000,13000,0
|
|
20240213,140800,396000,13000,13000,13000,13000,0
|
|
20240213,140700,396000,13000,13000,13000,13000,0
|
|
20240213,140600,396000,13000,13000,13000,13000,0
|
|
20240213,140500,396000,13000,13000,13000,13000,0
|
|
20240213,140400,396000,13000,13000,13000,13000,0
|
|
20240213,140300,396000,13000,13000,13000,13000,0
|
|
20240213,140200,396000,13000,13000,13000,13000,0
|
|
20240213,140100,396000,13000,13000,13000,13000,0
|
|
20240213,140000,396000,13000,13000,13000,13000,0
|
|
20240213,135900,396000,13000,13000,13000,13000,0
|
|
20240213,135800,396000,13000,13000,13000,13000,0
|
|
20240213,135700,396000,13000,13000,13000,13000,0
|
|
20240213,135600,396000,13000,13000,13000,13000,0
|
|
20240213,135500,396000,13000,13000,13000,13000,0
|
|
20240213,135400,396000,13000,13000,13000,13000,0
|
|
20240213,135300,396000,13000,13000,13000,13000,0
|
|
20240213,135200,396000,13000,13000,13000,13000,0
|
|
20240213,135100,396000,13000,13000,13000,13000,0
|
|
20240213,135000,396000,13000,13000,13000,13000,0
|
|
20240213,134900,396000,13000,13000,13000,13000,0
|
|
20240213,134800,396000,13000,13000,13000,13000,0
|
|
20240213,134700,396000,13000,13000,13000,13000,0
|
|
20240213,134600,396000,13000,13000,13000,13000,0
|
|
20240213,134500,396000,13000,13000,13000,13000,0
|
|
20240213,134400,396000,13000,13000,13000,13000,0
|
|
20240213,134300,396000,13000,13000,13000,13000,0
|
|
20240213,134200,396000,13000,13000,13000,13000,0
|
|
20240213,134100,396000,13000,13000,13000,13000,0
|
|
20240213,134000,396000,13000,13000,13000,13000,0
|
|
20240213,133900,396000,13000,13000,13000,13000,0
|
|
20240213,133800,396000,13000,13000,13000,13000,0
|
|
20240213,133700,396000,13000,13000,13000,13000,0
|
|
20240213,133600,396000,13000,13000,13000,13000,0
|
|
20240213,133500,396000,13000,13000,13000,13000,0
|
|
20240213,133400,396000,13000,13000,13000,13000,0
|
|
20240213,133300,396000,13000,13000,13000,13000,0
|
|
20240213,133200,396000,13000,13000,13000,13000,0
|
|
20240213,133100,396000,13000,13000,13000,13000,0
|
|
20240213,133000,396000,13000,13000,13000,13000,0
|
|
20240213,132900,396000,13000,13000,13000,13000,0
|
|
20240213,132800,396000,13000,13000,13000,13000,0
|
|
20240213,132700,396000,13000,13000,13000,13000,0
|
|
20240213,132600,396000,13000,13000,13000,13000,0
|
|
20240213,132500,396000,13000,13000,13000,13000,0
|
|
20240213,132400,396000,13000,13000,13000,13000,0
|
|
20240213,132300,396000,13000,13000,13000,13000,0
|
|
20240213,132200,396000,13000,13000,13000,13000,0
|
|
20240213,132100,396000,13000,13000,13000,13000,0
|
|
20240213,132000,396000,13000,13000,13000,13000,0
|
|
20240213,131900,396000,13000,13000,13000,13000,0
|
|
20240213,131800,396000,13000,13000,13000,13000,0
|
|
20240213,131700,396000,13000,13000,13000,13000,0
|
|
20240213,131600,396000,13000,13000,13000,13000,0
|
|
20240213,131500,396000,13000,13000,13000,13000,0
|
|
20240213,131400,396000,13000,13000,13000,13000,0
|
|
20240213,131300,396000,13000,13000,13000,13000,0
|
|
20240213,131200,396000,13000,13000,13000,13000,0
|
|
20240213,131100,396000,13000,13000,13000,13000,0
|
|
20240213,131000,396000,13000,13000,13000,13000,0
|
|
20240213,130900,396000,13000,13000,13000,13000,0
|
|
20240213,130800,396000,13000,13000,13000,13000,0
|
|
20240213,130700,396000,13000,13000,13000,13000,0
|
|
20240213,130600,396000,13000,13000,13000,13000,0
|
|
20240213,130500,396000,13000,13000,13000,13000,0
|
|
20240213,130400,396000,13000,13000,13000,13000,0
|
|
20240213,130300,396000,13000,13000,13000,13000,0
|
|
20240213,130200,396000,13000,13000,13000,13000,0
|
|
20240213,130100,396000,13000,13000,13000,13000,0
|
|
20240213,130000,396000,13000,13000,13000,13000,0
|
|
20240213,125900,396000,13000,13000,13000,13000,0
|
|
20240213,125800,396000,13000,13000,13000,13000,0
|
|
20240213,125700,396000,13000,13000,13000,13000,0
|
|
20240213,125600,396000,13000,13000,13000,13000,0
|
|
20240213,125500,396000,13000,13000,13000,13000,0
|
|
20240213,125400,396000,13000,13000,13000,13000,0
|
|
20240213,125300,396000,13000,13000,13000,13000,0
|
|
20240213,125200,396000,13000,13000,13000,13000,0
|
|
20240213,125100,396000,13000,13000,13000,13000,0
|
|
20240213,125000,396000,13000,13000,13000,13000,0
|
|
20240213,124900,396000,13000,13000,13000,13000,0
|
|
20240213,124800,396000,13000,13000,13000,13000,0
|
|
20240213,124700,396000,13000,13000,13000,13000,0
|
|
20240213,124600,396000,13000,13000,13000,13000,0
|
|
20240213,124500,396000,13000,13000,13000,13000,0
|
|
20240213,124400,396000,13000,13000,13000,13000,0
|
|
20240213,124300,396000,13000,13000,13000,13000,0
|
|
20240213,124200,396000,13000,13000,13000,13000,0
|
|
20240213,124100,396000,13000,13000,13000,13000,0
|
|
20240213,124000,396000,13000,13000,13000,13000,0
|
|
20240213,123900,396000,13000,13000,13000,13000,0
|
|
20240213,123800,396000,13000,13000,13000,13000,0
|
|
20240213,123700,396000,13000,13000,13000,13000,0
|
|
20240213,123600,396000,13000,13000,13000,13000,0
|
|
20240213,123500,396000,13000,13000,13000,13000,0
|
|
20240213,123400,396000,13000,13000,13000,13000,0
|
|
20240213,123300,396000,13000,13000,13000,13000,0
|
|
20240213,123200,396000,13000,13000,13000,13000,0
|
|
20240213,123100,396000,13000,13000,13000,13000,0
|
|
20240213,123000,396000,13000,13000,13000,13000,0
|
|
20240213,122900,396000,13000,13000,13000,13000,0
|
|
20240213,122800,396000,13000,13000,13000,13000,0
|
|
20240213,122700,396000,13000,13000,13000,13000,0
|
|
20240213,122600,396000,13000,13000,13000,13000,0
|
|
20240213,122500,396000,13000,13000,13000,13000,0
|
|
20240213,122400,396000,13000,13000,13000,13000,0
|
|
20240213,122300,396000,13000,13000,13000,13000,0
|
|
20240213,122200,396000,13000,13000,13000,13000,0
|
|
20240213,122100,396000,13000,13000,13000,13000,0
|
|
20240213,122000,396000,13000,13000,13000,13000,0
|
|
20240213,121900,396000,13000,13000,13000,13000,0
|
|
20240213,121800,396000,13000,13000,13000,13000,0
|
|
20240213,121700,396000,13000,13000,13000,13000,0
|
|
20240213,121600,396000,13000,13000,13000,13000,0
|
|
20240213,121500,396000,13000,13000,13000,13000,0
|
|
20240213,121400,396000,13000,13000,13000,13000,0
|
|
20240213,121300,396000,13000,13000,13000,13000,0
|
|
20240213,121200,396000,13000,13000,13000,13000,0
|
|
20240213,121100,396000,13000,13000,13000,13000,0
|
|
20240213,121000,396000,13000,13000,13000,13000,0
|
|
20240213,120900,396000,13000,13000,13000,13000,0
|
|
20240213,120800,396000,13000,13000,13000,13000,0
|
|
20240213,120700,396000,13000,13000,13000,13000,0
|
|
20240213,120600,396000,13000,13000,13000,13000,0
|
|
20240213,120500,396000,13000,13000,13000,13000,0
|
|
20240213,120400,396000,13000,13000,13000,13000,0
|
|
20240213,120300,396000,13000,13000,13000,13000,0
|
|
20240213,120200,396000,13000,13000,13000,13000,0
|
|
20240213,120100,396000,13000,13000,13000,13000,0
|
|
20240213,120000,396000,13000,13000,13000,13000,0
|
|
20240213,115900,396000,13000,13000,13000,13000,0
|
|
20240213,115800,396000,13000,13000,13000,13000,0
|
|
20240213,115700,396000,13000,13000,13000,13000,0
|
|
20240213,115600,396000,13000,13000,13000,13000,0
|
|
20240213,115500,396000,13000,13000,13000,13000,0
|
|
20240213,115400,396000,13000,13000,13000,13000,0
|
|
20240213,115300,396000,13000,13000,13000,13000,0
|
|
20240213,115200,396000,13000,13000,13000,13000,0
|
|
20240213,115100,396000,13000,13000,13000,13000,0
|
|
20240213,115000,396000,13000,13000,13000,13000,0
|
|
20240213,114900,396000,13000,13000,13000,13000,0
|
|
20240213,114800,396000,13000,13000,13000,13000,0
|
|
20240213,114700,396000,13000,13000,13000,13000,0
|
|
20240213,114600,396000,13000,13000,13000,13000,0
|
|
20240213,114500,396000,13000,13000,13000,13000,0
|
|
20240213,114400,396000,13000,13000,13000,13000,0
|
|
20240213,114300,396000,13000,13000,13000,13000,0
|
|
20240213,114200,396000,13000,13000,13000,13000,0
|
|
20240213,114100,396000,13000,13000,13000,13000,0
|
|
20240213,114000,396000,13000,13000,13000,13000,0
|
|
20240213,113900,396000,13000,13000,13000,13000,0
|
|
20240213,113800,396000,13000,13000,13000,13000,0
|
|
20240213,113700,396000,13000,13000,13000,13000,0
|
|
20240213,113600,396000,13000,13000,13000,13000,0
|
|
20240213,113500,396000,13000,13000,13000,13000,0
|
|
20240213,113400,396000,13000,13000,13000,13000,0
|
|
20240213,113300,396000,13000,13000,13000,13000,0
|
|
20240213,113200,396000,13000,13000,13000,13000,0
|
|
20240213,113100,396000,13000,13000,13000,13000,0
|
|
20240213,113000,396000,13000,13000,13000,13000,0
|
|
20240213,112900,396000,13000,13000,13000,13000,0
|
|
20240213,112800,396000,13000,13000,13000,13000,0
|
|
20240213,112700,396000,13000,13000,13000,13000,0
|
|
20240213,112600,396000,13000,13000,13000,13000,0
|
|
20240213,112500,396000,13000,13000,13000,13000,0
|
|
20240213,112400,396000,13000,13000,13000,13000,0
|
|
20240213,112300,396000,13000,13000,13000,13000,0
|
|
20240213,112200,396000,13000,13000,13000,13000,0
|
|
20240213,112100,396000,13000,13000,13000,13000,0
|
|
20240213,112000,396000,13000,13000,13000,13000,10
|
|
20240213,111900,266000,13000,13000,13000,13000,0
|
|
20240213,111800,266000,13000,13000,13000,13000,0
|
|
20240213,111700,266000,13000,13000,13000,13000,0
|
|
20240213,111600,266000,13000,13000,13000,13000,0
|
|
20240213,111500,266000,13000,13000,13000,13000,0
|
|
20240213,111400,266000,13000,13000,13000,13000,0
|
|
20240213,111300,266000,13000,13000,13000,13000,0
|
|
20240213,111200,266000,13000,13000,13000,13000,0
|
|
20240213,111100,266000,13000,13000,13000,13000,0
|
|
20240213,111000,266000,13000,13000,13000,13000,0
|
|
20240213,110900,266000,13000,13000,13000,13000,0
|
|
20240213,110800,266000,13000,13000,13000,13000,0
|
|
20240213,110700,266000,13000,13000,13000,13000,1
|
|
20240213,110600,253000,12000,12000,12000,12000,0
|
|
20240213,110500,253000,12000,12000,12000,12000,0
|
|
20240213,110400,253000,12000,12000,12000,12000,0
|
|
20240213,110300,253000,12000,12000,12000,12000,0
|
|
20240213,110200,253000,12000,12000,12000,12000,0
|
|
20240213,110100,253000,12000,12000,12000,12000,0
|
|
20240213,110000,253000,12000,12000,12000,12000,0
|
|
20240213,105900,253000,12000,12000,12000,12000,0
|
|
20240213,105800,253000,12000,12000,12000,12000,0
|
|
20240213,105700,253000,12000,12000,12000,12000,0
|
|
20240213,105600,253000,12000,12000,12000,12000,0
|
|
20240213,105500,253000,12000,12000,12000,12000,0
|
|
20240213,105400,253000,12000,12000,12000,12000,0
|
|
20240213,105300,253000,12000,12000,12000,12000,0
|
|
20240213,105200,253000,12000,12000,12000,12000,0
|
|
20240213,105100,253000,12000,12000,12000,12000,0
|
|
20240213,105000,253000,12000,12000,12000,12000,0
|
|
20240213,104900,253000,12000,12000,12000,12000,0
|
|
20240213,104800,253000,12000,12000,12000,12000,0
|
|
20240213,104700,253000,12000,12000,12000,12000,0
|
|
20240213,104600,253000,12000,12000,12000,12000,0
|
|
20240213,104500,253000,12000,12000,12000,12000,0
|
|
20240213,104400,253000,12000,12000,12000,12000,0
|
|
20240213,104300,253000,12000,12000,12000,12000,0
|
|
20240213,104200,253000,12000,12000,12000,12000,0
|
|
20240213,104100,253000,12000,12000,12000,12000,0
|
|
20240213,104000,253000,12000,12000,12000,12000,0
|
|
20240213,103900,253000,12000,12000,12000,12000,0
|
|
20240213,103800,253000,12000,12000,12000,12000,0
|
|
20240213,103700,253000,12000,12000,12000,12000,0
|
|
20240213,103600,253000,12000,12000,12000,12000,0
|
|
20240213,103500,253000,12000,12000,12000,12000,0
|
|
20240213,103400,253000,12000,12000,12000,12000,0
|
|
20240213,103300,253000,12000,12000,12000,12000,0
|
|
20240213,103200,253000,12000,12000,12000,12000,0
|
|
20240213,103100,253000,12000,12000,12000,12000,0
|
|
20240213,103000,253000,12000,12000,12000,12000,0
|
|
20240213,102900,253000,12000,12000,12000,12000,0
|
|
20240213,102800,253000,12000,12000,12000,12000,0
|
|
20240213,102700,253000,12000,12000,12000,12000,0
|
|
20240213,102600,253000,12000,12000,12000,12000,0
|
|
20240213,102500,253000,12000,12000,12000,12000,0
|
|
20240213,102400,253000,12000,12000,12000,12000,0
|
|
20240213,102300,253000,12000,12000,12000,12000,10
|
|
20240213,102200,133000,12500,12500,12500,12500,0
|
|
20240213,102100,133000,12500,12500,12500,12500,0
|
|
20240213,102000,133000,12500,12500,12500,12500,0
|
|
20240213,101900,133000,12500,12500,12500,12500,0
|
|
20240213,101800,133000,12500,12500,12500,12500,0
|
|
20240213,101700,133000,12500,12500,12500,12500,0
|
|
20240213,101600,133000,12500,12500,12500,12500,0
|
|
20240213,101500,133000,12500,12500,12500,12500,0
|
|
20240213,101400,133000,12500,12500,12500,12500,0
|
|
20240213,101300,133000,12500,12500,12500,12500,0
|
|
20240213,101200,133000,12500,12500,12500,12500,0
|
|
20240213,101100,133000,12500,12500,12500,12500,0
|
|
20240213,101000,133000,12500,12500,12500,12500,1
|
|
20240213,100900,120500,12000,12000,12000,12000,0
|
|
20240213,100800,120500,12000,12000,12000,12000,0
|
|
20240213,100700,120500,12000,12000,12000,12000,0
|
|
20240213,100600,120500,12000,12000,12000,12000,0
|
|
20240213,100500,120500,12000,12000,12000,12000,0
|
|
20240213,100400,120500,12000,12000,12000,12000,0
|
|
20240213,100300,120500,12000,12000,12000,12000,0
|
|
20240213,100200,120500,12000,12000,12000,12000,0
|
|
20240213,100100,120500,12000,12000,12000,12000,0
|
|
20240213,100000,120500,12000,12000,12000,12000,0
|
|
20240213,095900,120500,12000,12000,12000,12000,0
|
|
20240213,095800,120500,12000,12000,12000,12000,0
|
|
20240213,095700,120500,12000,12000,12000,12000,0
|
|
20240213,095600,120500,12000,12000,12000,12000,0
|
|
20240213,095500,120500,12000,12000,12000,12000,0
|
|
20240213,095400,120500,12000,12000,12000,12000,0
|
|
20240213,095300,120500,12000,12000,12000,12000,0
|
|
20240213,095200,120500,12000,12000,12000,12000,0
|
|
20240213,095100,120500,12000,12000,12000,12000,0
|
|
20240213,095000,120500,12000,12000,12000,12000,0
|
|
20240213,094900,120500,12000,12000,12000,12000,0
|
|
20240213,094800,120500,12000,12000,12000,12000,0
|
|
20240213,094700,120500,12000,12000,12000,12000,0
|
|
20240213,094600,120500,12000,12000,12000,12000,0
|
|
20240213,094500,120500,12000,12000,12000,12000,0
|
|
20240213,094400,120500,12000,12000,12000,12000,0
|
|
20240213,094300,120500,12000,12000,12000,12000,0
|
|
20240213,094200,120500,12000,12000,12000,12000,0
|
|
20240213,094100,120500,12000,12000,12000,12000,0
|
|
20240213,094000,120500,12000,12000,12000,12000,0
|
|
20240213,093900,120500,12000,12000,12000,12000,0
|
|
20240213,093800,120500,12000,12000,12000,12000,0
|
|
20240213,093700,120500,12000,12000,12000,12000,0
|
|
20240213,093600,120500,12000,12000,12000,12000,0
|
|
20240213,093500,120500,12000,12000,12000,12000,0
|
|
20240213,093400,120500,12000,12000,12000,12000,0
|
|
20240213,093300,120500,12000,12000,12000,12000,0
|
|
20240213,093200,120500,12000,12000,12000,12000,0
|
|
20240213,093100,120500,12000,12000,12000,12000,0
|
|
20240213,093000,120500,12000,12000,12000,12000,0
|
|
20240213,092900,120500,12000,12000,12000,12000,0
|
|
20240213,092800,120500,12000,12000,12000,12000,9
|
|
20240213,092700,12500,12500,12500,12500,12500,1
|
|
20240213,092600,0,13000,13000,13000,13000,0
|
|
20240213,092500,0,13000,13000,13000,13000,0
|
|
20240213,092400,0,13000,13000,13000,13000,0
|
|
20240213,092300,0,13000,13000,13000,13000,0
|
|
20240213,092200,0,13000,13000,13000,13000,0
|
|
20240213,092100,0,13000,13000,13000,13000,0
|
|
20240213,092000,0,13000,13000,13000,13000,0
|
|
20240213,091900,0,13000,13000,13000,13000,0
|
|
20240213,091800,0,13000,13000,13000,13000,0
|
|
20240213,091700,0,13000,13000,13000,13000,0
|
|
20240213,091600,0,13000,13000,13000,13000,0
|
|
20240213,091500,0,13000,13000,13000,13000,0
|
|
20240213,091400,0,13000,13000,13000,13000,0
|
|
20240213,091300,0,13000,13000,13000,13000,0
|
|
20240213,091200,0,13000,13000,13000,13000,0
|
|
20240213,091100,0,13000,13000,13000,13000,0
|
|
20240213,091000,0,13000,13000,13000,13000,0
|
|
20240213,090900,0,13000,13000,13000,13000,0
|
|
20240213,090800,0,13000,13000,13000,13000,0
|
|
20240213,090700,0,13000,13000,13000,13000,0
|
|
20240213,090600,0,13000,13000,13000,13000,0
|
|
20240213,090500,0,13000,13000,13000,13000,0
|
|
20240213,090400,0,13000,13000,13000,13000,0
|
|
20240213,090300,0,13000,13000,13000,13000,0
|
|
20240213,090200,0,13000,13000,13000,13000,0
|
|
20240213,090100,0,13000,13000,13000,13000,0
|
|
20240213,090000,0,13000,13000,13000,13000,0
|