605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190200,668481195,3620,3620,3620,3620,2256
|
|
20240213,190100,668481195,3620,3620,3620,3620,0
|
|
20240213,190000,668481195,3620,3620,3620,3620,0
|
|
20240213,185900,668481195,3620,3620,3620,3620,0
|
|
20240213,185800,668481195,3620,3620,3620,3620,0
|
|
20240213,185700,668481195,3620,3620,3620,3620,0
|
|
20240213,185600,668481195,3620,3620,3620,3620,0
|
|
20240213,185500,668481195,3620,3620,3620,3620,0
|
|
20240213,185400,668481195,3620,3620,3620,3620,0
|
|
20240213,185300,668481195,3620,3620,3620,3620,0
|
|
20240213,185200,668481195,3620,3620,3620,3620,0
|
|
20240213,185100,668481195,3620,3620,3620,3620,0
|
|
20240213,185000,668481195,3620,3620,3620,3620,0
|
|
20240213,184900,668481195,3620,3620,3620,3620,0
|
|
20240213,184800,668481195,3620,3620,3620,3620,0
|
|
20240213,184700,668481195,3620,3620,3620,3620,0
|
|
20240213,184600,668481195,3620,3620,3620,3620,0
|
|
20240213,184500,668481195,3620,3620,3620,3620,0
|
|
20240213,184400,668481195,3620,3620,3620,3620,0
|
|
20240213,184300,668481195,3620,3620,3620,3620,0
|
|
20240213,184200,668481195,3620,3620,3620,3620,0
|
|
20240213,184100,668481195,3620,3620,3620,3620,0
|
|
20240213,184000,668481195,3620,3620,3620,3620,0
|
|
20240213,183900,668481195,3620,3620,3620,3620,0
|
|
20240213,183800,668481195,3620,3620,3620,3620,0
|
|
20240213,183700,668481195,3620,3620,3620,3620,0
|
|
20240213,183600,668481195,3620,3620,3620,3620,0
|
|
20240213,183500,668481195,3620,3620,3620,3620,0
|
|
20240213,183400,668481195,3620,3620,3620,3620,0
|
|
20240213,183300,668481195,3620,3620,3620,3620,0
|
|
20240213,183200,668481195,3620,3620,3620,3620,2256
|
|
20240213,183100,668481195,3620,3620,3620,3620,0
|
|
20240213,183000,668481195,3620,3620,3620,3620,0
|
|
20240213,182900,668481195,3620,3620,3620,3620,0
|
|
20240213,182800,668481195,3620,3620,3620,3620,0
|
|
20240213,182700,668481195,3620,3620,3620,3620,0
|
|
20240213,182600,668481195,3620,3620,3620,3620,0
|
|
20240213,182500,668481195,3620,3620,3620,3620,0
|
|
20240213,182400,668481195,3620,3620,3620,3620,0
|
|
20240213,182300,668481195,3620,3620,3620,3620,0
|
|
20240213,182200,668481195,3620,3620,3620,3620,0
|
|
20240213,182100,668481195,3620,3620,3620,3620,0
|
|
20240213,182000,668481195,3620,3620,3620,3620,0
|
|
20240213,181900,668481195,3620,3620,3620,3620,0
|
|
20240213,181800,668481195,3620,3620,3620,3620,0
|
|
20240213,181700,668481195,3620,3620,3620,3620,0
|
|
20240213,181600,668481195,3620,3620,3620,3620,0
|
|
20240213,181500,668481195,3620,3620,3620,3620,0
|
|
20240213,181400,668481195,3620,3620,3620,3620,0
|
|
20240213,181300,668481195,3620,3620,3620,3620,0
|
|
20240213,181200,668481195,3620,3620,3620,3620,0
|
|
20240213,181100,668481195,3620,3620,3620,3620,0
|
|
20240213,181000,668481195,3620,3620,3620,3620,0
|
|
20240213,180900,668481195,3620,3620,3620,3620,0
|
|
20240213,180800,668481195,3620,3620,3620,3620,0
|
|
20240213,180700,668481195,3620,3620,3620,3620,0
|
|
20240213,180600,668481195,3620,3620,3620,3620,0
|
|
20240213,180500,668481195,3620,3620,3620,3620,0
|
|
20240213,180400,668481195,3620,3620,3620,3620,0
|
|
20240213,180300,668481195,3620,3620,3620,3620,0
|
|
20240213,180200,668481195,3620,3620,3620,3620,2256
|
|
20240213,180100,668481195,3620,3620,3620,3620,0
|
|
20240213,180000,668481195,3620,3620,3620,3620,0
|
|
20240213,175900,668481195,3620,3620,3620,3620,0
|
|
20240213,175800,668481195,3620,3620,3620,3620,0
|
|
20240213,175700,668481195,3620,3620,3620,3620,0
|
|
20240213,175600,668481195,3620,3620,3620,3620,0
|
|
20240213,175500,668481195,3620,3620,3620,3620,0
|
|
20240213,175400,668481195,3620,3620,3620,3620,0
|
|
20240213,175300,668481195,3620,3620,3620,3620,0
|
|
20240213,175200,668481195,3620,3620,3620,3620,0
|
|
20240213,175100,668481195,3620,3620,3620,3620,0
|
|
20240213,175000,668481195,3620,3620,3620,3620,0
|
|
20240213,174900,668481195,3620,3620,3620,3620,0
|
|
20240213,174800,668481195,3620,3620,3620,3620,0
|
|
20240213,174700,668481195,3620,3620,3620,3620,0
|
|
20240213,174600,668481195,3620,3620,3620,3620,0
|
|
20240213,174500,668481195,3620,3620,3620,3620,0
|
|
20240213,174400,668481195,3620,3620,3620,3620,0
|
|
20240213,174300,668481195,3620,3620,3620,3620,0
|
|
20240213,174200,668481195,3620,3620,3620,3620,0
|
|
20240213,174100,668481195,3620,3620,3620,3620,0
|
|
20240213,174000,668481195,3620,3620,3620,3620,0
|
|
20240213,173900,668481195,3620,3620,3620,3620,0
|
|
20240213,173800,668481195,3620,3620,3620,3620,0
|
|
20240213,173700,668481195,3620,3620,3620,3620,0
|
|
20240213,173600,668481195,3620,3620,3620,3620,0
|
|
20240213,173500,668481195,3620,3620,3620,3620,0
|
|
20240213,173400,668481195,3620,3620,3620,3620,0
|
|
20240213,173300,668481195,3620,3620,3620,3620,0
|
|
20240213,173200,668481195,3620,3620,3620,3620,2256
|
|
20240213,173100,668481195,3620,3620,3620,3620,0
|
|
20240213,173000,668481195,3620,3620,3620,3620,0
|
|
20240213,172900,668481195,3620,3620,3620,3620,0
|
|
20240213,172800,668481195,3620,3620,3620,3620,0
|
|
20240213,172700,668481195,3620,3620,3620,3620,0
|
|
20240213,172600,668481195,3620,3620,3620,3620,0
|
|
20240213,172500,668481195,3620,3620,3620,3620,0
|
|
20240213,172400,668481195,3620,3620,3620,3620,0
|
|
20240213,172300,668481195,3620,3620,3620,3620,0
|
|
20240213,172200,668481195,3620,3620,3620,3620,0
|
|
20240213,172100,668481195,3620,3620,3620,3620,0
|
|
20240213,172000,668481195,3620,3620,3620,3620,0
|
|
20240213,171900,668481195,3620,3620,3620,3620,0
|
|
20240213,171800,668481195,3620,3620,3620,3620,0
|
|
20240213,171700,668481195,3620,3620,3620,3620,0
|
|
20240213,171600,668481195,3620,3620,3620,3620,0
|
|
20240213,171500,668481195,3620,3620,3620,3620,0
|
|
20240213,171400,668481195,3620,3620,3620,3620,0
|
|
20240213,171300,668481195,3620,3620,3620,3620,0
|
|
20240213,171200,668481195,3620,3620,3620,3620,0
|
|
20240213,171100,668481195,3620,3620,3620,3620,0
|
|
20240213,171000,668481195,3620,3620,3620,3620,0
|
|
20240213,170900,668481195,3620,3620,3620,3620,0
|
|
20240213,170800,668481195,3620,3620,3620,3620,0
|
|
20240213,170700,668481195,3620,3620,3620,3620,0
|
|
20240213,170600,668481195,3620,3620,3620,3620,0
|
|
20240213,170500,668481195,3620,3620,3620,3620,0
|
|
20240213,170400,668481195,3620,3620,3620,3620,0
|
|
20240213,170300,668481195,3620,3620,3620,3620,0
|
|
20240213,170200,668481195,3620,3620,3620,3620,2256
|
|
20240213,170100,668481195,3620,3620,3620,3620,0
|
|
20240213,170000,668481195,3620,3620,3620,3620,0
|
|
20240213,165900,668481195,3620,3620,3620,3620,0
|
|
20240213,165800,668481195,3620,3620,3620,3620,0
|
|
20240213,165700,668481195,3620,3620,3620,3620,0
|
|
20240213,165600,668481195,3620,3620,3620,3620,0
|
|
20240213,165500,668481195,3620,3620,3620,3620,0
|
|
20240213,165400,668481195,3620,3620,3620,3620,0
|
|
20240213,165300,668481195,3620,3620,3620,3620,0
|
|
20240213,165200,668481195,3620,3620,3620,3620,0
|
|
20240213,165100,668481195,3620,3620,3620,3620,0
|
|
20240213,165000,668481195,3620,3620,3620,3620,0
|
|
20240213,164900,668481195,3620,3620,3620,3620,0
|
|
20240213,164800,668481195,3620,3620,3620,3620,0
|
|
20240213,164700,668481195,3620,3620,3620,3620,0
|
|
20240213,164600,668481195,3620,3620,3620,3620,0
|
|
20240213,164500,668481195,3620,3620,3620,3620,0
|
|
20240213,164400,668481195,3620,3620,3620,3620,0
|
|
20240213,164300,668481195,3620,3620,3620,3620,0
|
|
20240213,164200,668481195,3620,3620,3620,3620,0
|
|
20240213,164100,668481195,3620,3620,3620,3620,0
|
|
20240213,164000,668481195,3620,3620,3620,3620,0
|
|
20240213,163900,668481195,3620,3620,3620,3620,0
|
|
20240213,163800,668481195,3620,3620,3620,3620,0
|
|
20240213,163700,668481195,3620,3620,3620,3620,0
|
|
20240213,163600,668481195,3620,3620,3620,3620,0
|
|
20240213,163500,668481195,3620,3620,3620,3620,0
|
|
20240213,163400,668481195,3620,3620,3620,3620,0
|
|
20240213,163300,668481195,3620,3620,3620,3620,0
|
|
20240213,163200,668481195,3620,3620,3620,3620,2256
|
|
20240213,163100,668481195,3620,3620,3620,3620,0
|
|
20240213,163000,668481195,3620,3620,3620,3620,0
|
|
20240213,162900,668481195,3620,3620,3620,3620,0
|
|
20240213,162800,668481195,3620,3620,3620,3620,0
|
|
20240213,162700,668481195,3620,3620,3620,3620,0
|
|
20240213,162600,668481195,3620,3620,3620,3620,0
|
|
20240213,162500,668481195,3620,3620,3620,3620,0
|
|
20240213,162400,668481195,3620,3620,3620,3620,0
|
|
20240213,162300,668481195,3620,3620,3620,3620,0
|
|
20240213,162200,668481195,3620,3620,3620,3620,0
|
|
20240213,162100,668481195,3620,3620,3620,3620,0
|
|
20240213,162000,668481195,3620,3620,3620,3620,0
|
|
20240213,161900,668481195,3620,3620,3620,3620,0
|
|
20240213,161800,668481195,3620,3620,3620,3620,0
|
|
20240213,161700,668481195,3620,3620,3620,3620,0
|
|
20240213,161600,668481195,3620,3620,3620,3620,0
|
|
20240213,161500,668481195,3620,3620,3620,3620,0
|
|
20240213,161400,668481195,3620,3620,3620,3620,0
|
|
20240213,161300,668481195,3620,3620,3620,3620,0
|
|
20240213,161200,668481195,3620,3620,3620,3620,0
|
|
20240213,161100,668481195,3620,3620,3620,3620,0
|
|
20240213,161000,668481195,3620,3620,3620,3620,0
|
|
20240213,160900,668481195,3620,3620,3620,3620,0
|
|
20240213,160800,668481195,3620,3620,3620,3620,0
|
|
20240213,160700,668481195,3620,3620,3620,3620,0
|
|
20240213,160600,668481195,3620,3620,3620,3620,0
|
|
20240213,160500,668481195,3620,3620,3620,3620,0
|
|
20240213,160400,668481195,3620,3620,3620,3620,0
|
|
20240213,160300,668481195,3620,3620,3620,3620,0
|
|
20240213,160200,668481195,3620,3620,3620,3620,2256
|
|
20240213,160100,668481195,3620,3620,3620,3620,0
|
|
20240213,160000,668481195,3620,3620,3620,3620,0
|
|
20240213,155900,668481195,3620,3620,3620,3620,0
|
|
20240213,155800,668481195,3620,3620,3620,3620,0
|
|
20240213,155700,668481195,3620,3620,3620,3620,0
|
|
20240213,155600,668481195,3620,3620,3620,3620,0
|
|
20240213,155500,668481195,3620,3620,3620,3620,0
|
|
20240213,155400,668481195,3620,3620,3620,3620,0
|
|
20240213,155300,668481195,3620,3620,3620,3620,0
|
|
20240213,155200,668481195,3620,3620,3620,3620,0
|
|
20240213,155100,668481195,3620,3620,3620,3620,0
|
|
20240213,155000,668481195,3620,3620,3620,3620,0
|
|
20240213,154900,668481195,3620,3620,3620,3620,0
|
|
20240213,154800,668481195,3620,3620,3620,3620,0
|
|
20240213,154700,668481195,3620,3620,3620,3620,0
|
|
20240213,154600,668481195,3620,3620,3620,3620,0
|
|
20240213,154500,668481195,3620,3620,3620,3620,0
|
|
20240213,154400,668481195,3620,3620,3620,3620,0
|
|
20240213,154300,668481195,3620,3620,3620,3620,0
|
|
20240213,154200,668481195,3620,3620,3620,3620,0
|
|
20240213,154100,668481195,3620,3620,3620,3620,0
|
|
20240213,154000,668481195,3620,3620,3620,3620,0
|
|
20240213,153900,668481195,3620,3620,3620,3620,0
|
|
20240213,153800,668481195,3620,3620,3620,3620,0
|
|
20240213,153700,668481195,3620,3620,3620,3620,0
|
|
20240213,153600,668481195,3620,3620,3620,3620,0
|
|
20240213,153500,668481195,3620,3620,3620,3620,0
|
|
20240213,153400,668481195,3620,3620,3620,3620,0
|
|
20240213,153300,668481195,3620,3620,3620,3620,0
|
|
20240213,153200,668481195,3620,3620,3620,3620,2256
|
|
20240213,153100,668481195,3620,3620,3620,3620,0
|
|
20240213,153000,668481195,3620,3620,3620,3620,2256
|
|
20240213,152900,660314475,3610,3610,3610,3610,0
|
|
20240213,152800,660314475,3610,3610,3610,3610,0
|
|
20240213,152700,660314475,3610,3610,3610,3610,0
|
|
20240213,152600,660314475,3610,3610,3610,3610,0
|
|
20240213,152500,660314475,3610,3610,3610,3610,0
|
|
20240213,152400,660314475,3610,3610,3610,3610,0
|
|
20240213,152300,660314475,3610,3610,3610,3610,0
|
|
20240213,152200,660314475,3610,3610,3610,3610,0
|
|
20240213,152100,660314475,3610,3610,3610,3610,0
|
|
20240213,152000,660314475,3610,3610,3610,3610,0
|
|
20240213,151900,660314475,3610,3610,3620,3610,143
|
|
20240213,151800,659797935,3620,3620,3620,3610,6
|
|
20240213,151700,659776235,3615,3620,3620,3610,1232
|
|
20240213,151600,655320415,3620,3615,3620,3615,230
|
|
20240213,151500,654488955,3615,3615,3615,3615,3161
|
|
20240213,151400,643061940,3620,3620,3620,3620,13
|
|
20240213,151300,643014880,3615,3615,3615,3615,0
|
|
20240213,151200,643014880,3615,3615,3615,3615,110
|
|
20240213,151100,642617230,3615,3615,3615,3615,0
|
|
20240213,151000,642617230,3615,3615,3615,3615,2041
|
|
20240213,150900,635239015,3620,3620,3620,3620,82
|
|
20240213,150800,634942175,3620,3620,3620,3620,5
|
|
20240213,150700,634924075,3620,3615,3620,3615,22
|
|
20240213,150600,634844535,3615,3615,3615,3615,30
|
|
20240213,150500,634736085,3615,3615,3615,3615,7
|
|
20240213,150400,634710780,3620,3615,3620,3615,34
|
|
20240213,150300,634587760,3615,3615,3615,3615,8
|
|
20240213,150200,634558840,3620,3615,3620,3615,47
|
|
20240213,150100,634388925,3610,3610,3610,3610,10
|
|
20240213,150000,634352825,3615,3615,3615,3615,0
|
|
20240213,145900,634352825,3615,3615,3615,3615,1542
|
|
20240213,145800,628778495,3610,3610,3610,3610,14
|
|
20240213,145700,628727955,3610,3610,3610,3610,3352
|
|
20240213,145600,616627235,3615,3615,3615,3615,0
|
|
20240213,145500,616627235,3615,3615,3615,3615,0
|
|
20240213,145400,616627235,3615,3615,3615,3615,0
|
|
20240213,145300,616627235,3615,3615,3615,3615,255
|
|
20240213,145200,615705410,3615,3615,3615,3615,500
|
|
20240213,145100,613897910,3615,3615,3615,3615,30
|
|
20240213,145000,613789460,3615,3615,3615,3615,2
|
|
20240213,144900,613782230,3610,3610,3610,3610,27
|
|
20240213,144800,613684760,3615,3615,3615,3615,4267
|
|
20240213,144700,598259555,3615,3615,3615,3615,1896
|
|
20240213,144600,591405515,3620,3620,3620,3620,0
|
|
20240213,144500,591405515,3620,3620,3620,3620,0
|
|
20240213,144400,591405515,3620,3620,3620,3620,0
|
|
20240213,144300,591405515,3620,3620,3620,3620,1
|
|
20240213,144200,591401895,3620,3620,3620,3620,0
|
|
20240213,144100,591401895,3620,3620,3620,3620,48
|
|
20240213,144000,591228135,3625,3620,3625,3620,1000
|
|
20240213,143900,587606775,3620,3620,3620,3620,0
|
|
20240213,143800,587606775,3620,3620,3620,3620,1070
|
|
20240213,143700,583733375,3620,3620,3620,3620,0
|
|
20240213,143600,583733375,3620,3620,3620,3620,2
|
|
20240213,143500,583726135,3620,3620,3620,3620,9
|
|
20240213,143400,583693555,3620,3620,3620,3620,0
|
|
20240213,143300,583693555,3620,3620,3620,3620,0
|
|
20240213,143200,583693555,3620,3620,3620,3620,49
|
|
20240213,143100,583516175,3625,3625,3625,3625,0
|
|
20240213,143000,583516175,3625,3625,3625,3625,5
|
|
20240213,142900,583498050,3625,3625,3625,3625,2
|
|
20240213,142800,583490800,3620,3625,3625,3620,62
|
|
20240213,142700,583266350,3620,3615,3620,3615,413
|
|
20240213,142600,581771520,3620,3620,3620,3620,10
|
|
20240213,142500,581735320,3625,3625,3625,3625,0
|
|
20240213,142400,581735320,3625,3625,3625,3625,0
|
|
20240213,142300,581735320,3625,3625,3625,3625,0
|
|
20240213,142200,581735320,3625,3625,3625,3625,2
|
|
20240213,142100,581728070,3620,3620,3620,3620,2
|
|
20240213,142000,581720830,3615,3620,3620,3615,500
|
|
20240213,141900,579913325,3620,3620,3625,3620,30
|
|
20240213,141800,579804615,3620,3620,3620,3620,50
|
|
20240213,141700,579623615,3615,3620,3625,3615,545
|
|
20240213,141600,577650920,3625,3620,3625,3620,206
|
|
20240213,141500,576905190,3620,3620,3620,3620,0
|
|
20240213,141400,576905190,3620,3620,3620,3615,600
|
|
20240213,141300,574735690,3620,3620,3620,3620,1049
|
|
20240213,141200,570938310,3620,3615,3620,3615,2829
|
|
20240213,141100,560697375,3610,3610,3610,3610,0
|
|
20240213,141000,560697375,3610,3610,3615,3610,18
|
|
20240213,140900,560632315,3610,3610,3610,3610,0
|
|
20240213,140800,560632315,3610,3610,3610,3610,29
|
|
20240213,140700,560527625,3615,3615,3615,3615,199
|
|
20240213,140600,559808240,3615,3610,3615,3610,297
|
|
20240213,140500,558735910,3615,3615,3615,3615,64
|
|
20240213,140400,558504550,3615,3615,3615,3615,10
|
|
20240213,140300,558468400,3615,3615,3615,3615,20
|
|
20240213,140200,558396100,3615,3615,3615,3615,0
|
|
20240213,140100,558396100,3615,3615,3615,3615,550
|
|
20240213,140000,556407850,3620,3620,3620,3620,0
|
|
20240213,135900,556407850,3620,3615,3620,3615,582
|
|
20240213,135800,554303910,3615,3615,3615,3615,137
|
|
20240213,135700,553808655,3615,3615,3615,3615,360
|
|
20240213,135600,552507255,3615,3620,3620,3615,65
|
|
20240213,135500,552271980,3620,3610,3620,3610,558
|
|
20240213,135400,550252600,3610,3615,3615,3610,6
|
|
20240213,135300,550230935,3620,3615,3620,3615,81
|
|
20240213,135200,549937960,3615,3615,3615,3615,515
|
|
20240213,135100,548076235,3615,3615,3615,3615,15
|
|
20240213,135000,548022010,3615,3615,3615,3615,11
|
|
20240213,134900,547982245,3615,3615,3615,3615,1000
|
|
20240213,134800,544367245,3615,3615,3615,3615,1384
|
|
20240213,134700,539364085,3615,3615,3615,3615,500
|
|
20240213,134600,537556585,3615,3620,3620,3615,6
|
|
20240213,134500,537534885,3615,3615,3615,3615,100
|
|
20240213,134400,537173385,3620,3620,3620,3620,57
|
|
20240213,134300,536967045,3620,3620,3620,3620,30
|
|
20240213,134200,536858445,3615,3615,3620,3615,664
|
|
20240213,134100,534457410,3620,3620,3620,3620,2
|
|
20240213,134000,534450170,3620,3620,3620,3620,0
|
|
20240213,133900,534450170,3620,3615,3620,3615,302
|
|
20240213,133800,533358430,3615,3615,3615,3615,0
|
|
20240213,133700,533358430,3615,3615,3615,3615,2418
|
|
20240213,133600,524617360,3615,3615,3615,3615,200
|
|
20240213,133500,523894360,3615,3615,3615,3615,2
|
|
20240213,133400,523887130,3620,3620,3620,3620,2
|
|
20240213,133300,523879890,3615,3615,3615,3615,5000
|
|
20240213,133200,505804890,3625,3625,3625,3625,0
|
|
20240213,133100,505804890,3625,3620,3625,3620,251
|
|
20240213,133000,504896260,3625,3625,3625,3625,0
|
|
20240213,132900,504896260,3625,3625,3625,3625,0
|
|
20240213,132800,504896260,3625,3615,3625,3615,102
|
|
20240213,132700,504527510,3625,3625,3625,3625,2
|
|
20240213,132600,504520260,3620,3620,3620,3620,1900
|
|
20240213,132500,497642260,3620,3620,3620,3620,0
|
|
20240213,132400,497642260,3620,3620,3620,3620,10
|
|
20240213,132300,497606060,3620,3620,3620,3620,0
|
|
20240213,132200,497606060,3620,3625,3625,3620,295
|
|
20240213,132100,496538150,3620,3620,3620,3620,200
|
|
20240213,132000,495814150,3620,3620,3620,3620,501
|
|
20240213,131900,494000530,3620,3620,3620,3620,200
|
|
20240213,131800,493276530,3625,3625,3625,3625,0
|
|
20240213,131700,493276530,3625,3625,3625,3615,89
|
|
20240213,131600,492953995,3625,3625,3625,3620,743
|
|
20240213,131500,490264315,3620,3620,3620,3620,809
|
|
20240213,131400,487335735,3620,3615,3625,3615,745
|
|
20240213,131300,484638340,3625,3625,3625,3625,0
|
|
20240213,131200,484638340,3625,3625,3625,3625,0
|
|
20240213,131100,484638340,3625,3625,3625,3625,0
|
|
20240213,131000,484638340,3625,3625,3625,3625,0
|
|
20240213,130900,484638340,3625,3625,3625,3625,2
|
|
20240213,130800,484631090,3620,3620,3620,3620,0
|
|
20240213,130700,484631090,3620,3620,3620,3620,9
|
|
20240213,130600,484598510,3620,3620,3620,3620,0
|
|
20240213,130500,484598510,3620,3620,3620,3620,2
|
|
20240213,130400,484591270,3620,3620,3620,3620,0
|
|
20240213,130300,484591270,3620,3620,3620,3620,6
|
|
20240213,130200,484569550,3615,3615,3615,3615,1
|
|
20240213,130100,484565935,3625,3625,3625,3625,2
|
|
20240213,130000,484558685,3620,3620,3620,3620,971
|
|
20240213,125900,481043665,3620,3625,3625,3620,3
|
|
20240213,125800,481032795,3620,3620,3620,3620,0
|
|
20240213,125700,481032795,3620,3620,3620,3620,0
|
|
20240213,125600,481032795,3620,3620,3620,3620,3
|
|
20240213,125500,481021935,3620,3620,3620,3620,0
|
|
20240213,125400,481021935,3620,3620,3620,3620,190
|
|
20240213,125300,480334135,3620,3625,3625,3620,138
|
|
20240213,125200,479834485,3625,3625,3625,3625,0
|
|
20240213,125100,479834485,3625,3625,3625,3625,0
|
|
20240213,125000,479834485,3625,3625,3625,3625,3
|
|
20240213,124900,479823610,3625,3625,3625,3625,500
|
|
20240213,124800,478011110,3625,3620,3625,3620,11
|
|
20240213,124700,477971240,3620,3620,3620,3620,725
|
|
20240213,124600,475346740,3625,3625,3625,3625,20
|
|
20240213,124500,475274240,3620,3620,3620,3620,0
|
|
20240213,124400,475274240,3620,3620,3620,3620,1000
|
|
20240213,124300,471654240,3625,3625,3625,3625,1
|
|
20240213,124200,471650615,3620,3620,3620,3620,0
|
|
20240213,124100,471650615,3620,3620,3620,3620,0
|
|
20240213,124000,471650615,3620,3620,3620,3620,1
|
|
20240213,123900,471646995,3620,3620,3620,3620,1160
|
|
20240213,123800,467447795,3630,3630,3630,3630,0
|
|
20240213,123700,467447795,3630,3630,3630,3630,0
|
|
20240213,123600,467447795,3630,3630,3630,3630,0
|
|
20240213,123500,467447795,3630,3630,3630,3630,0
|
|
20240213,123400,467447795,3630,3630,3630,3630,56
|
|
20240213,123300,467244515,3630,3630,3630,3630,0
|
|
20240213,123200,467244515,3630,3630,3630,3630,0
|
|
20240213,123100,467244515,3630,3630,3630,3630,0
|
|
20240213,123000,467244515,3630,3630,3630,3630,18
|
|
20240213,122900,467179175,3630,3630,3630,3630,0
|
|
20240213,122800,467179175,3630,3630,3630,3630,0
|
|
20240213,122700,467179175,3630,3630,3630,3630,0
|
|
20240213,122600,467179175,3630,3630,3630,3630,28
|
|
20240213,122500,467077535,3620,3630,3630,3620,31
|
|
20240213,122400,466965305,3630,3630,3630,3630,0
|
|
20240213,122300,466965305,3630,3630,3630,3630,0
|
|
20240213,122200,466965305,3630,3625,3630,3625,454
|
|
20240213,122100,465319545,3625,3620,3625,3620,62
|
|
20240213,122000,465095070,3625,3625,3625,3625,40
|
|
20240213,121900,464950070,3625,3625,3625,3625,1
|
|
20240213,121800,464946445,3625,3625,3625,3625,2
|
|
20240213,121700,464939195,3620,3620,3620,3620,1500
|
|
20240213,121600,459509195,3620,3620,3620,3620,500
|
|
20240213,121500,457699195,3625,3625,3625,3625,0
|
|
20240213,121400,457699195,3625,3625,3625,3625,0
|
|
20240213,121300,457699195,3625,3625,3625,3625,2
|
|
20240213,121200,457691945,3620,3620,3620,3620,242
|
|
20240213,121100,456815905,3625,3625,3625,3625,90
|
|
20240213,121000,456489655,3625,3625,3625,3625,0
|
|
20240213,120900,456489655,3625,3625,3625,3625,6
|
|
20240213,120800,456467905,3625,3625,3625,3625,100
|
|
20240213,120700,456105405,3620,3620,3620,3620,2
|
|
20240213,120600,456098165,3630,3630,3630,3630,0
|
|
20240213,120500,456098165,3630,3630,3630,3630,2
|
|
20240213,120400,456090905,3620,3620,3620,3620,0
|
|
20240213,120300,456090905,3620,3625,3625,3620,515
|
|
20240213,120200,454224105,3630,3630,3630,3630,0
|
|
20240213,120100,454224105,3630,3630,3630,3630,7
|
|
20240213,120000,454198695,3630,3630,3630,3630,0
|
|
20240213,115900,454198695,3630,3630,3630,3630,0
|
|
20240213,115800,454198695,3630,3630,3630,3630,0
|
|
20240213,115700,454198695,3630,3620,3630,3620,2002
|
|
20240213,115600,446951435,3625,3625,3625,3625,0
|
|
20240213,115500,446951435,3625,3620,3625,3620,301
|
|
20240213,115400,445860315,3620,3620,3620,3620,0
|
|
20240213,115300,445860315,3620,3620,3620,3620,10323
|
|
20240213,115200,408491055,3625,3625,3625,3625,14
|
|
20240213,115100,408440305,3625,3625,3625,3625,183
|
|
20240213,115000,407776930,3625,3630,3630,3625,1079
|
|
20240213,114900,403865550,3625,3630,3630,3625,110
|
|
20240213,114800,403466750,3630,3630,3630,3630,10
|
|
20240213,114700,403430450,3630,3630,3630,3630,0
|
|
20240213,114600,403430450,3630,3630,3630,3630,1
|
|
20240213,114500,403426820,3630,3630,3630,3630,111
|
|
20240213,114400,403023890,3625,3625,3625,3625,5180
|
|
20240213,114300,384246390,3625,3625,3625,3625,501
|
|
20240213,114200,382430265,3625,3625,3625,3625,320
|
|
20240213,114100,381270265,3625,3625,3625,3625,20
|
|
20240213,114000,381197765,3625,3625,3625,3625,1297
|
|
20240213,113900,376496140,3625,3625,3625,3625,3
|
|
20240213,113800,376485265,3625,3625,3625,3625,1
|
|
20240213,113700,376481640,3630,3630,3630,3630,0
|
|
20240213,113600,376481640,3630,3630,3630,3630,189
|
|
20240213,113500,375795570,3635,3630,3635,3625,547
|
|
20240213,113400,373810010,3630,3630,3630,3630,113
|
|
20240213,113300,373399820,3630,3630,3630,3630,128
|
|
20240213,113200,372935180,3630,3630,3630,3630,157
|
|
20240213,113100,372365270,3630,3630,3630,3630,0
|
|
20240213,113000,372365270,3630,3635,3635,3630,59
|
|
20240213,112900,372150925,3630,3630,3630,3630,4
|
|
20240213,112800,372136405,3630,3630,3630,3630,0
|
|
20240213,112700,372136405,3630,3630,3630,3630,777
|
|
20240213,112600,369315895,3630,3630,3630,3630,0
|
|
20240213,112500,369315895,3630,3630,3630,3630,0
|
|
20240213,112400,369315895,3630,3630,3630,3630,0
|
|
20240213,112300,369315895,3630,3630,3630,3630,0
|
|
20240213,112200,369315895,3630,3625,3630,3625,1355
|
|
20240213,112100,364397695,3625,3625,3625,3625,3000
|
|
20240213,112000,353522695,3630,3630,3630,3630,15
|
|
20240213,111900,353468245,3630,3630,3630,3630,877
|
|
20240213,111800,350284735,3630,3625,3630,3620,6300
|
|
20240213,111700,327462200,3630,3625,3630,3625,176
|
|
20240213,111600,326823330,3630,3625,3630,3625,2001
|
|
20240213,111500,319569700,3630,3630,3630,3630,1
|
|
20240213,111400,319566070,3625,3630,3630,3625,85
|
|
20240213,111300,319257940,3630,3630,3630,3630,9
|
|
20240213,111200,319225270,3630,3630,3630,3630,286
|
|
20240213,111100,318187090,3630,3630,3630,3630,39
|
|
20240213,111000,318045520,3630,3630,3630,3630,211
|
|
20240213,110900,317279590,3630,3625,3630,3625,53
|
|
20240213,110800,317087255,3625,3635,3635,3625,287
|
|
20240213,110700,316044915,3635,3635,3635,3635,4
|
|
20240213,110600,316030375,3625,3630,3630,3625,700
|
|
20240213,110500,313492825,3625,3625,3625,3625,3
|
|
20240213,110400,313481950,3625,3630,3630,3625,1397
|
|
20240213,110300,308410845,3630,3630,3630,3630,0
|
|
20240213,110200,308410845,3630,3630,3630,3630,1590
|
|
20240213,110100,302639145,3630,3630,3630,3630,0
|
|
20240213,110000,302639145,3630,3630,3630,3630,0
|
|
20240213,105900,302639145,3630,3625,3630,3625,15
|
|
20240213,105800,302584760,3630,3635,3635,3630,2414
|
|
20240213,105700,293821930,3630,3630,3630,3630,1
|
|
20240213,105600,293818300,3630,3630,3630,3630,0
|
|
20240213,105500,293818300,3630,3630,3630,3630,208
|
|
20240213,105400,293063260,3635,3635,3635,3635,0
|
|
20240213,105300,293063260,3635,3635,3635,3635,0
|
|
20240213,105200,293063260,3635,3635,3635,3635,1
|
|
20240213,105100,293059625,3630,3635,3635,3630,1784
|
|
20240213,105000,286582785,3630,3630,3630,3630,1043
|
|
20240213,104900,282796695,3630,3630,3635,3630,3596
|
|
20240213,104800,269731545,3630,3630,3630,3630,2554
|
|
20240213,104700,260460525,3630,3635,3635,3630,21
|
|
20240213,104600,260384195,3635,3630,3635,3630,62
|
|
20240213,104500,260158855,3635,3635,3635,3635,45
|
|
20240213,104400,259995280,3635,3635,3635,3635,300
|
|
20240213,104300,258904780,3630,3630,3630,3630,0
|
|
20240213,104200,258904780,3630,3635,3635,3630,390
|
|
20240213,104100,257488080,3630,3630,3630,3630,2
|
|
20240213,104000,257480820,3635,3630,3635,3630,1585
|
|
20240213,103900,251727265,3635,3635,3635,3635,0
|
|
20240213,103800,251727265,3635,3635,3635,3635,2
|
|
20240213,103700,251719995,3630,3630,3630,3630,90
|
|
20240213,103600,251393295,3635,3630,3635,3630,1588
|
|
20240213,103500,245625915,3635,3635,3635,3630,503
|
|
20240213,103400,243800010,3630,3630,3630,3630,6
|
|
20240213,103300,243778230,3630,3630,3630,3630,1657
|
|
20240213,103200,237763320,3635,3635,3635,3635,0
|
|
20240213,103100,237763320,3635,3630,3635,3630,402
|
|
20240213,103000,236304050,3630,3630,3630,3630,503
|
|
20240213,102900,234478160,3630,3630,3630,3630,335
|
|
20240213,102800,233262110,3635,3635,3635,3635,0
|
|
20240213,102700,233262110,3635,3635,3635,3635,2
|
|
20240213,102600,233254840,3630,3635,3635,3630,11
|
|
20240213,102500,233214905,3630,3630,3630,3630,3
|
|
20240213,102400,233204015,3625,3625,3625,3625,2079
|
|
20240213,102300,225667640,3630,3630,3630,3630,25
|
|
20240213,102200,225576890,3625,3625,3625,3625,0
|
|
20240213,102100,225576890,3625,3625,3625,3625,6
|
|
20240213,102000,225555140,3630,3625,3630,3625,274
|
|
20240213,101900,224561200,3630,3630,3630,3630,1055
|
|
20240213,101800,220731550,3630,3630,3630,3630,0
|
|
20240213,101700,220731550,3630,3630,3630,3630,27
|
|
20240213,101600,220633540,3635,3635,3635,3635,8
|
|
20240213,101500,220604460,3630,3630,3630,3630,1077
|
|
20240213,101400,216694950,3630,3630,3630,3630,0
|
|
20240213,101300,216694950,3630,3630,3630,3630,660
|
|
20240213,101200,214299150,3625,3625,3625,3625,0
|
|
20240213,101100,214299150,3625,3625,3625,3625,0
|
|
20240213,101000,214299150,3625,3625,3625,3625,4
|
|
20240213,100900,214284650,3625,3625,3625,3625,50
|
|
20240213,100800,214103400,3625,3625,3625,3625,1769
|
|
20240213,100700,207690775,3620,3625,3625,3620,2001
|
|
20240213,100600,200447150,3625,3625,3625,3625,0
|
|
20240213,100500,200447150,3625,3625,3625,3625,2
|
|
20240213,100400,200439900,3615,3615,3615,3615,300
|
|
20240213,100300,199355400,3625,3620,3625,3620,3504
|
|
20240213,100200,186670900,3625,3620,3625,3620,452
|
|
20240213,100100,185034650,3620,3620,3620,3620,0
|
|
20240213,100000,185034650,3620,3615,3620,3610,2002
|
|
20240213,095900,177797645,3615,3615,3615,3610,1183
|
|
20240213,095800,173526150,3610,3615,3615,3610,2537
|
|
20240213,095700,164356260,3620,3620,3620,3620,100
|
|
20240213,095600,163994260,3620,3615,3620,3615,25
|
|
20240213,095500,163903835,3620,3620,3620,3620,0
|
|
20240213,095400,163903835,3620,3620,3620,3620,5
|
|
20240213,095300,163885735,3625,3625,3625,3625,20
|
|
20240213,095200,163813235,3625,3625,3625,3625,1
|
|
20240213,095100,163809610,3615,3615,3620,3615,2889
|
|
20240213,095000,153365850,3625,3625,3625,3625,0
|
|
20240213,094900,153365850,3625,3625,3625,3625,102
|
|
20240213,094800,152996100,3620,3620,3625,3615,2857
|
|
20240213,094700,142656020,3620,3620,3620,3620,0
|
|
20240213,094600,142656020,3620,3620,3620,3610,60
|
|
20240213,094500,142439270,3620,3615,3620,3615,208
|
|
20240213,094400,141687340,3615,3615,3615,3610,251
|
|
20240213,094300,140779980,3615,3615,3615,3615,1001
|
|
20240213,094200,137161365,3615,3620,3620,3615,525
|
|
20240213,094100,135261515,3620,3615,3620,3615,452
|
|
20240213,094000,133627500,3620,3615,3620,3615,911
|
|
20240213,093900,130333875,3620,3620,3620,3620,0
|
|
20240213,093800,130333875,3620,3620,3620,3620,0
|
|
20240213,093700,130333875,3620,3620,3620,3620,1400
|
|
20240213,093600,125265875,3620,3620,3620,3620,0
|
|
20240213,093500,125265875,3620,3615,3620,3615,2
|
|
20240213,093400,125258640,3620,3620,3620,3620,312
|
|
20240213,093300,124129200,3620,3620,3620,3620,0
|
|
20240213,093200,124129200,3620,3620,3620,3620,1
|
|
20240213,093100,124125580,3620,3615,3620,3615,201
|
|
20240213,093000,123398960,3620,3620,3620,3620,7
|
|
20240213,092900,123373620,3620,3615,3620,3615,358
|
|
20240213,092800,122079435,3615,3615,3615,3615,3
|
|
20240213,092700,122068590,3615,3615,3615,3615,2065
|
|
20240213,092600,114603615,3615,3615,3615,3615,1956
|
|
20240213,092500,107532675,3620,3620,3620,3620,5
|
|
20240213,092400,107514575,3620,3615,3620,3615,210
|
|
20240213,092300,106755420,3620,3620,3625,3620,3890
|
|
20240213,092200,92673615,3620,3625,3625,3620,1584
|
|
20240213,092100,86932940,3630,3625,3630,3625,2664
|
|
20240213,092000,77275935,3625,3625,3625,3625,2266
|
|
20240213,091900,69061685,3625,3630,3630,3625,30
|
|
20240213,091800,68952870,3630,3625,3630,3625,665
|
|
20240213,091700,66542015,3630,3630,3630,3630,0
|
|
20240213,091600,66542015,3630,3620,3630,3620,1956
|
|
20240213,091500,59446735,3630,3630,3630,3625,31
|
|
20240213,091400,59334225,3630,3635,3635,3630,200
|
|
20240213,091300,58608215,3635,3630,3635,3625,260
|
|
20240213,091200,57665145,3630,3630,3630,3630,1
|
|
20240213,091100,57661515,3640,3640,3640,3640,0
|
|
20240213,091000,57661515,3640,3640,3640,3640,0
|
|
20240213,090900,57661515,3640,3640,3640,3640,0
|
|
20240213,090800,57661515,3640,3620,3640,3620,160
|
|
20240213,090700,57082035,3620,3630,3630,3620,3894
|
|
20240213,090600,42977295,3630,3620,3630,3620,1452
|
|
20240213,090500,37710055,3620,3620,3630,3615,692
|
|
20240213,090400,35204740,3620,3630,3630,3620,302
|
|
20240213,090300,34111480,3630,3635,3635,3620,511
|
|
20240213,090200,32254150,3635,3635,3640,3635,2858
|
|
20240213,090100,21857450,3635,3630,3635,3615,142
|
|
20240213,090000,21342560,3620,3610,3630,3610,5899
|