579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183600,120979180,3810,3810,3810,3810,3523
|
|
20240213,183500,120979180,3810,3810,3810,3810,0
|
|
20240213,183400,120979180,3810,3810,3810,3810,0
|
|
20240213,183300,120979180,3810,3810,3810,3810,0
|
|
20240213,183200,120979180,3810,3810,3810,3810,0
|
|
20240213,183100,120979180,3810,3810,3810,3810,0
|
|
20240213,183000,120979180,3810,3810,3810,3810,0
|
|
20240213,182900,120979180,3810,3810,3810,3810,0
|
|
20240213,182800,120979180,3810,3810,3810,3810,0
|
|
20240213,182700,120979180,3810,3810,3810,3810,0
|
|
20240213,182600,120979180,3810,3810,3810,3810,0
|
|
20240213,182500,120979180,3810,3810,3810,3810,0
|
|
20240213,182400,120979180,3810,3810,3810,3810,0
|
|
20240213,182300,120979180,3810,3810,3810,3810,0
|
|
20240213,182200,120979180,3810,3810,3810,3810,0
|
|
20240213,182100,120979180,3810,3810,3810,3810,0
|
|
20240213,182000,120979180,3810,3810,3810,3810,0
|
|
20240213,181900,120979180,3810,3810,3810,3810,0
|
|
20240213,181800,120979180,3810,3810,3810,3810,0
|
|
20240213,181700,120979180,3810,3810,3810,3810,0
|
|
20240213,181600,120979180,3810,3810,3810,3810,0
|
|
20240213,181500,120979180,3810,3810,3810,3810,0
|
|
20240213,181400,120979180,3810,3810,3810,3810,0
|
|
20240213,181300,120979180,3810,3810,3810,3810,0
|
|
20240213,181200,120979180,3810,3810,3810,3810,0
|
|
20240213,181100,120979180,3810,3810,3810,3810,0
|
|
20240213,181000,120979180,3810,3810,3810,3810,0
|
|
20240213,180900,120979180,3810,3810,3810,3810,0
|
|
20240213,180800,120979180,3810,3810,3810,3810,0
|
|
20240213,180700,120979180,3810,3810,3810,3810,0
|
|
20240213,180600,120979180,3810,3810,3810,3810,3523
|
|
20240213,180500,120979180,3810,3810,3810,3810,0
|
|
20240213,180400,120979180,3810,3810,3810,3810,0
|
|
20240213,180300,120979180,3810,3810,3810,3810,0
|
|
20240213,180200,120979180,3810,3810,3810,3810,0
|
|
20240213,180100,120979180,3810,3810,3810,3810,0
|
|
20240213,180000,120979180,3810,3810,3810,3810,0
|
|
20240213,175900,120979180,3810,3810,3810,3810,0
|
|
20240213,175800,120979180,3810,3810,3810,3810,0
|
|
20240213,175700,120979180,3810,3810,3810,3810,0
|
|
20240213,175600,120979180,3810,3810,3810,3810,0
|
|
20240213,175500,120979180,3810,3810,3810,3810,0
|
|
20240213,175400,120979180,3810,3810,3810,3810,0
|
|
20240213,175300,120979180,3810,3810,3810,3810,0
|
|
20240213,175200,120979180,3810,3810,3810,3810,0
|
|
20240213,175100,120979180,3810,3810,3810,3810,0
|
|
20240213,175000,120979180,3810,3810,3810,3810,0
|
|
20240213,174900,120979180,3810,3810,3810,3810,0
|
|
20240213,174800,120979180,3810,3810,3810,3810,0
|
|
20240213,174700,120979180,3810,3810,3810,3810,0
|
|
20240213,174600,120979180,3810,3810,3810,3810,0
|
|
20240213,174500,120979180,3810,3810,3810,3810,0
|
|
20240213,174400,120979180,3810,3810,3810,3810,0
|
|
20240213,174300,120979180,3810,3810,3810,3810,0
|
|
20240213,174200,120979180,3810,3810,3810,3810,0
|
|
20240213,174100,120979180,3810,3810,3810,3810,0
|
|
20240213,174000,120979180,3810,3810,3810,3810,0
|
|
20240213,173900,120979180,3810,3810,3810,3810,0
|
|
20240213,173800,120979180,3810,3810,3810,3810,0
|
|
20240213,173700,120979180,3810,3810,3810,3810,0
|
|
20240213,173600,120979180,3810,3810,3810,3810,3523
|
|
20240213,173500,120979180,3810,3810,3810,3810,0
|
|
20240213,173400,120979180,3810,3810,3810,3810,0
|
|
20240213,173300,120979180,3810,3810,3810,3810,0
|
|
20240213,173200,120979180,3810,3810,3810,3810,0
|
|
20240213,173100,120979180,3810,3810,3810,3810,0
|
|
20240213,173000,120979180,3810,3810,3810,3810,0
|
|
20240213,172900,120979180,3810,3810,3810,3810,0
|
|
20240213,172800,120979180,3810,3810,3810,3810,0
|
|
20240213,172700,120979180,3810,3810,3810,3810,0
|
|
20240213,172600,120979180,3810,3810,3810,3810,0
|
|
20240213,172500,120979180,3810,3810,3810,3810,0
|
|
20240213,172400,120979180,3810,3810,3810,3810,0
|
|
20240213,172300,120979180,3810,3810,3810,3810,0
|
|
20240213,172200,120979180,3810,3810,3810,3810,0
|
|
20240213,172100,120979180,3810,3810,3810,3810,0
|
|
20240213,172000,120979180,3810,3810,3810,3810,0
|
|
20240213,171900,120979180,3810,3810,3810,3810,0
|
|
20240213,171800,120979180,3810,3810,3810,3810,0
|
|
20240213,171700,120979180,3810,3810,3810,3810,0
|
|
20240213,171600,120979180,3810,3810,3810,3810,0
|
|
20240213,171500,120979180,3810,3810,3810,3810,0
|
|
20240213,171400,120979180,3810,3810,3810,3810,0
|
|
20240213,171300,120979180,3810,3810,3810,3810,0
|
|
20240213,171200,120979180,3810,3810,3810,3810,0
|
|
20240213,171100,120979180,3810,3810,3810,3810,0
|
|
20240213,171000,120979180,3810,3810,3810,3810,0
|
|
20240213,170900,120979180,3810,3810,3810,3810,0
|
|
20240213,170800,120979180,3810,3810,3810,3810,0
|
|
20240213,170700,120979180,3810,3810,3810,3810,0
|
|
20240213,170600,120979180,3810,3810,3810,3810,3523
|
|
20240213,170500,120979180,3810,3810,3810,3810,0
|
|
20240213,170400,120979180,3810,3810,3810,3810,0
|
|
20240213,170300,120979180,3810,3810,3810,3810,0
|
|
20240213,170200,120979180,3810,3810,3810,3810,0
|
|
20240213,170100,120979180,3810,3810,3810,3810,0
|
|
20240213,170000,120979180,3810,3810,3810,3810,0
|
|
20240213,165900,120979180,3810,3810,3810,3810,0
|
|
20240213,165800,120979180,3810,3810,3810,3810,0
|
|
20240213,165700,120979180,3810,3810,3810,3810,0
|
|
20240213,165600,120979180,3810,3810,3810,3810,0
|
|
20240213,165500,120979180,3810,3810,3810,3810,0
|
|
20240213,165400,120979180,3810,3810,3810,3810,0
|
|
20240213,165300,120979180,3810,3810,3810,3810,0
|
|
20240213,165200,120979180,3810,3810,3810,3810,0
|
|
20240213,165100,120979180,3810,3810,3810,3810,0
|
|
20240213,165000,120979180,3810,3810,3810,3810,0
|
|
20240213,164900,120979180,3810,3810,3810,3810,0
|
|
20240213,164800,120979180,3810,3810,3810,3810,0
|
|
20240213,164700,120979180,3810,3810,3810,3810,0
|
|
20240213,164600,120979180,3810,3810,3810,3810,0
|
|
20240213,164500,120979180,3810,3810,3810,3810,0
|
|
20240213,164400,120979180,3810,3810,3810,3810,0
|
|
20240213,164300,120979180,3810,3810,3810,3810,0
|
|
20240213,164200,120979180,3810,3810,3810,3810,0
|
|
20240213,164100,120979180,3810,3810,3810,3810,0
|
|
20240213,164000,120979180,3810,3810,3810,3810,0
|
|
20240213,163900,120979180,3810,3810,3810,3810,0
|
|
20240213,163800,120979180,3810,3810,3810,3810,0
|
|
20240213,163700,120979180,3810,3810,3810,3810,0
|
|
20240213,163600,120979180,3810,3810,3810,3810,3523
|
|
20240213,163500,120979180,3810,3810,3810,3810,0
|
|
20240213,163400,120979180,3810,3810,3810,3810,0
|
|
20240213,163300,120979180,3810,3810,3810,3810,0
|
|
20240213,163200,120979180,3810,3810,3810,3810,0
|
|
20240213,163100,120979180,3810,3810,3810,3810,0
|
|
20240213,163000,120979180,3810,3810,3810,3810,0
|
|
20240213,162900,120979180,3810,3810,3810,3810,0
|
|
20240213,162800,120979180,3810,3810,3810,3810,0
|
|
20240213,162700,120979180,3810,3810,3810,3810,0
|
|
20240213,162600,120979180,3810,3810,3810,3810,0
|
|
20240213,162500,120979180,3810,3810,3810,3810,0
|
|
20240213,162400,120979180,3810,3810,3810,3810,0
|
|
20240213,162300,120979180,3810,3810,3810,3810,0
|
|
20240213,162200,120979180,3810,3810,3810,3810,0
|
|
20240213,162100,120979180,3810,3810,3810,3810,0
|
|
20240213,162000,120979180,3810,3810,3810,3810,0
|
|
20240213,161900,120979180,3810,3810,3810,3810,0
|
|
20240213,161800,120979180,3810,3810,3810,3810,0
|
|
20240213,161700,120979180,3810,3810,3810,3810,0
|
|
20240213,161600,120979180,3810,3810,3810,3810,0
|
|
20240213,161500,120979180,3810,3810,3810,3810,0
|
|
20240213,161400,120979180,3810,3810,3810,3810,0
|
|
20240213,161300,120979180,3810,3810,3810,3810,0
|
|
20240213,161200,120979180,3810,3810,3810,3810,0
|
|
20240213,161100,120979180,3810,3810,3810,3810,0
|
|
20240213,161000,120979180,3810,3810,3810,3810,0
|
|
20240213,160900,120979180,3810,3810,3810,3810,0
|
|
20240213,160800,120979180,3810,3810,3810,3810,0
|
|
20240213,160700,120979180,3810,3810,3810,3810,0
|
|
20240213,160600,120979180,3810,3810,3810,3810,3523
|
|
20240213,160500,120979180,3810,3810,3810,3810,0
|
|
20240213,160400,120979180,3810,3810,3810,3810,0
|
|
20240213,160300,120979180,3810,3810,3810,3810,0
|
|
20240213,160200,120979180,3810,3810,3810,3810,0
|
|
20240213,160100,120979180,3810,3810,3810,3810,0
|
|
20240213,160000,120979180,3810,3810,3810,3810,0
|
|
20240213,155900,120979180,3810,3810,3810,3810,0
|
|
20240213,155800,120979180,3810,3810,3810,3810,0
|
|
20240213,155700,120979180,3810,3810,3810,3810,0
|
|
20240213,155600,120979180,3810,3810,3810,3810,0
|
|
20240213,155500,120979180,3810,3810,3810,3810,0
|
|
20240213,155400,120979180,3810,3810,3810,3810,0
|
|
20240213,155300,120979180,3810,3810,3810,3810,0
|
|
20240213,155200,120979180,3810,3810,3810,3810,0
|
|
20240213,155100,120979180,3810,3810,3810,3810,0
|
|
20240213,155000,120979180,3810,3810,3810,3810,0
|
|
20240213,154900,120979180,3810,3810,3810,3810,0
|
|
20240213,154800,120979180,3810,3810,3810,3810,0
|
|
20240213,154700,120979180,3810,3810,3810,3810,0
|
|
20240213,154600,120979180,3810,3810,3810,3810,0
|
|
20240213,154500,120979180,3810,3810,3810,3810,0
|
|
20240213,154400,120979180,3810,3810,3810,3810,0
|
|
20240213,154300,120979180,3810,3810,3810,3810,0
|
|
20240213,154200,120979180,3810,3810,3810,3810,0
|
|
20240213,154100,120979180,3810,3810,3810,3810,0
|
|
20240213,154000,120979180,3810,3810,3810,3810,0
|
|
20240213,153900,120979180,3810,3810,3810,3810,0
|
|
20240213,153800,120979180,3810,3810,3810,3810,0
|
|
20240213,153700,120979180,3810,3810,3810,3810,0
|
|
20240213,153600,120979180,3810,3810,3810,3810,3523
|
|
20240213,153500,120979180,3810,3810,3810,3810,0
|
|
20240213,153400,120979180,3810,3810,3810,3810,0
|
|
20240213,153300,120979180,3810,3810,3810,3810,0
|
|
20240213,153200,120979180,3810,3810,3810,3810,0
|
|
20240213,153100,120979180,3810,3810,3810,3810,0
|
|
20240213,153000,120979180,3810,3810,3810,3810,3523
|
|
20240213,152900,107556550,3785,3785,3785,3785,0
|
|
20240213,152800,107556550,3785,3785,3785,3785,0
|
|
20240213,152700,107556550,3785,3785,3785,3785,0
|
|
20240213,152600,107556550,3785,3785,3785,3785,0
|
|
20240213,152500,107556550,3785,3785,3785,3785,0
|
|
20240213,152400,107556550,3785,3785,3785,3785,0
|
|
20240213,152300,107556550,3785,3785,3785,3785,0
|
|
20240213,152200,107556550,3785,3785,3785,3785,0
|
|
20240213,152100,107556550,3785,3785,3785,3785,0
|
|
20240213,152000,107556550,3785,3785,3785,3785,0
|
|
20240213,151900,107556550,3785,3785,3785,3785,8
|
|
20240213,151800,107526270,3775,3775,3775,3775,3
|
|
20240213,151700,107514945,3785,3785,3785,3785,0
|
|
20240213,151600,107514945,3785,3785,3785,3785,4
|
|
20240213,151500,107499805,3775,3775,3775,3775,0
|
|
20240213,151400,107499805,3775,3775,3775,3775,175
|
|
20240213,151300,106839180,3775,3775,3775,3775,103
|
|
20240213,151200,106450355,3785,3785,3785,3785,0
|
|
20240213,151100,106450355,3785,3785,3785,3785,0
|
|
20240213,151000,106450355,3785,3785,3785,3785,0
|
|
20240213,150900,106450355,3785,3785,3785,3785,0
|
|
20240213,150800,106450355,3785,3785,3785,3785,0
|
|
20240213,150700,106450355,3785,3785,3785,3785,0
|
|
20240213,150600,106450355,3785,3785,3785,3785,0
|
|
20240213,150500,106450355,3785,3785,3785,3785,0
|
|
20240213,150400,106450355,3785,3785,3785,3785,0
|
|
20240213,150300,106450355,3785,3785,3785,3785,3
|
|
20240213,150200,106439000,3785,3785,3785,3785,1
|
|
20240213,150100,106435215,3780,3780,3780,3780,41
|
|
20240213,150000,106280235,3780,3780,3780,3780,3
|
|
20240213,145900,106268895,3780,3780,3785,3780,267
|
|
20240213,145800,105258900,3780,3780,3780,3780,0
|
|
20240213,145700,105258900,3780,3780,3780,3775,109
|
|
20240213,145600,104847395,3775,3775,3775,3775,333
|
|
20240213,145500,103590320,3770,3770,3770,3770,0
|
|
20240213,145400,103590320,3770,3770,3770,3770,0
|
|
20240213,145300,103590320,3770,3770,3770,3770,0
|
|
20240213,145200,103590320,3770,3770,3770,3770,0
|
|
20240213,145100,103590320,3770,3770,3770,3770,9
|
|
20240213,145000,103556390,3775,3775,3775,3775,0
|
|
20240213,144900,103556390,3775,3775,3775,3775,0
|
|
20240213,144800,103556390,3775,3775,3775,3775,2
|
|
20240213,144700,103548840,3780,3780,3780,3780,0
|
|
20240213,144600,103548840,3780,3780,3780,3780,0
|
|
20240213,144500,103548840,3780,3780,3780,3780,0
|
|
20240213,144400,103548840,3780,3780,3780,3780,0
|
|
20240213,144300,103548840,3780,3780,3780,3780,0
|
|
20240213,144200,103548840,3780,3780,3780,3780,0
|
|
20240213,144100,103548840,3780,3780,3780,3780,0
|
|
20240213,144000,103548840,3780,3780,3780,3780,222
|
|
20240213,143900,102709680,3785,3785,3785,3785,5
|
|
20240213,143800,102690755,3785,3785,3785,3785,0
|
|
20240213,143700,102690755,3785,3785,3785,3785,0
|
|
20240213,143600,102690755,3785,3775,3785,3775,30
|
|
20240213,143500,102577405,3770,3770,3770,3770,0
|
|
20240213,143400,102577405,3770,3770,3770,3770,12
|
|
20240213,143300,102532165,3770,3770,3770,3770,0
|
|
20240213,143200,102532165,3770,3770,3770,3770,0
|
|
20240213,143100,102532165,3770,3770,3770,3770,0
|
|
20240213,143000,102532165,3770,3770,3770,3770,0
|
|
20240213,142900,102532165,3770,3770,3770,3770,10
|
|
20240213,142800,102494465,3770,3770,3770,3770,0
|
|
20240213,142700,102494465,3770,3770,3770,3770,0
|
|
20240213,142600,102494465,3770,3770,3770,3770,1
|
|
20240213,142500,102490695,3770,3770,3770,3770,0
|
|
20240213,142400,102490695,3770,3770,3770,3770,0
|
|
20240213,142300,102490695,3770,3770,3770,3770,0
|
|
20240213,142200,102490695,3770,3770,3770,3770,212
|
|
20240213,142100,101691455,3770,3770,3770,3770,10
|
|
20240213,142000,101653755,3765,3765,3765,3765,3
|
|
20240213,141900,101642460,3765,3765,3765,3765,0
|
|
20240213,141800,101642460,3765,3765,3765,3765,0
|
|
20240213,141700,101642460,3765,3765,3765,3765,0
|
|
20240213,141600,101642460,3765,3765,3765,3765,0
|
|
20240213,141500,101642460,3765,3765,3765,3765,0
|
|
20240213,141400,101642460,3765,3765,3765,3765,300
|
|
20240213,141300,100512960,3770,3770,3770,3770,0
|
|
20240213,141200,100512960,3770,3770,3770,3770,0
|
|
20240213,141100,100512960,3770,3770,3770,3770,0
|
|
20240213,141000,100512960,3770,3770,3770,3770,0
|
|
20240213,140900,100512960,3770,3770,3770,3770,2
|
|
20240213,140800,100505420,3770,3770,3770,3770,0
|
|
20240213,140700,100505420,3770,3770,3770,3770,0
|
|
20240213,140600,100505420,3770,3770,3770,3770,0
|
|
20240213,140500,100505420,3770,3770,3770,3770,0
|
|
20240213,140400,100505420,3770,3770,3770,3770,0
|
|
20240213,140300,100505420,3770,3770,3770,3770,0
|
|
20240213,140200,100505420,3770,3770,3770,3770,0
|
|
20240213,140100,100505420,3770,3770,3770,3770,0
|
|
20240213,140000,100505420,3770,3770,3770,3770,0
|
|
20240213,135900,100505420,3770,3770,3770,3770,30
|
|
20240213,135800,100392320,3770,3770,3770,3770,0
|
|
20240213,135700,100392320,3770,3770,3770,3770,0
|
|
20240213,135600,100392320,3770,3770,3770,3770,0
|
|
20240213,135500,100392320,3770,3770,3770,3770,100
|
|
20240213,135400,100015320,3770,3770,3770,3770,0
|
|
20240213,135300,100015320,3770,3770,3770,3770,10
|
|
20240213,135200,99977620,3760,3760,3760,3760,0
|
|
20240213,135100,99977620,3760,3760,3760,3760,6
|
|
20240213,135000,99955060,3755,3755,3755,3755,0
|
|
20240213,134900,99955060,3755,3755,3755,3755,0
|
|
20240213,134800,99955060,3755,3755,3755,3755,0
|
|
20240213,134700,99955060,3755,3755,3755,3755,0
|
|
20240213,134600,99955060,3755,3755,3755,3755,0
|
|
20240213,134500,99955060,3755,3755,3755,3755,0
|
|
20240213,134400,99955060,3755,3755,3755,3755,0
|
|
20240213,134300,99955060,3755,3755,3755,3755,0
|
|
20240213,134200,99955060,3755,3755,3755,3755,0
|
|
20240213,134100,99955060,3755,3755,3755,3755,0
|
|
20240213,134000,99955060,3755,3755,3755,3755,1
|
|
20240213,133900,99951305,3755,3755,3755,3755,0
|
|
20240213,133800,99951305,3755,3755,3755,3755,0
|
|
20240213,133700,99951305,3755,3755,3755,3755,0
|
|
20240213,133600,99951305,3755,3755,3755,3755,32
|
|
20240213,133500,99831145,3755,3755,3755,3755,0
|
|
20240213,133400,99831145,3755,3755,3755,3755,0
|
|
20240213,133300,99831145,3755,3755,3755,3755,0
|
|
20240213,133200,99831145,3755,3755,3755,3755,0
|
|
20240213,133100,99831145,3755,3765,3765,3755,30
|
|
20240213,133000,99718400,3765,3765,3765,3765,0
|
|
20240213,132900,99718400,3765,3765,3765,3765,540
|
|
20240213,132800,97685300,3770,3770,3770,3770,0
|
|
20240213,132700,97685300,3770,3770,3770,3770,0
|
|
20240213,132600,97685300,3770,3770,3770,3770,0
|
|
20240213,132500,97685300,3770,3770,3770,3770,0
|
|
20240213,132400,97685300,3770,3770,3770,3770,0
|
|
20240213,132300,97685300,3770,3770,3770,3770,0
|
|
20240213,132200,97685300,3770,3770,3770,3770,30
|
|
20240213,132100,97572200,3770,3770,3770,3770,0
|
|
20240213,132000,97572200,3770,3770,3770,3770,0
|
|
20240213,131900,97572200,3770,3770,3770,3770,0
|
|
20240213,131800,97572200,3770,3770,3770,3770,0
|
|
20240213,131700,97572200,3770,3770,3770,3770,0
|
|
20240213,131600,97572200,3770,3770,3770,3770,0
|
|
20240213,131500,97572200,3770,3770,3770,3770,0
|
|
20240213,131400,97572200,3770,3770,3770,3770,4
|
|
20240213,131300,97557120,3770,3775,3775,3765,268
|
|
20240213,131200,96546200,3770,3770,3770,3770,0
|
|
20240213,131100,96546200,3770,3770,3770,3770,50
|
|
20240213,131000,96357700,3775,3775,3775,3775,0
|
|
20240213,130900,96357700,3775,3775,3775,3775,275
|
|
20240213,130800,95319575,3775,3775,3775,3775,26
|
|
20240213,130700,95221425,3780,3780,3780,3780,0
|
|
20240213,130600,95221425,3780,3780,3780,3780,0
|
|
20240213,130500,95221425,3780,3780,3780,3780,0
|
|
20240213,130400,95221425,3780,3780,3780,3780,0
|
|
20240213,130300,95221425,3780,3780,3780,3780,0
|
|
20240213,130200,95221425,3780,3780,3780,3780,0
|
|
20240213,130100,95221425,3780,3780,3780,3780,38
|
|
20240213,130000,95077785,3785,3785,3785,3785,0
|
|
20240213,125900,95077785,3785,3785,3785,3785,0
|
|
20240213,125800,95077785,3785,3785,3785,3785,0
|
|
20240213,125700,95077785,3785,3785,3785,3785,0
|
|
20240213,125600,95077785,3785,3785,3785,3785,294
|
|
20240213,125500,93964995,3785,3785,3785,3785,0
|
|
20240213,125400,93964995,3785,3785,3785,3785,0
|
|
20240213,125300,93964995,3785,3785,3785,3785,0
|
|
20240213,125200,93964995,3785,3785,3785,3785,0
|
|
20240213,125100,93964995,3785,3785,3785,3785,0
|
|
20240213,125000,93964995,3785,3785,3785,3785,0
|
|
20240213,124900,93964995,3785,3785,3785,3785,82
|
|
20240213,124800,93654625,3790,3790,3790,3790,0
|
|
20240213,124700,93654625,3790,3790,3790,3790,0
|
|
20240213,124600,93654625,3790,3790,3790,3790,0
|
|
20240213,124500,93654625,3790,3790,3790,3790,31
|
|
20240213,124400,93537135,3780,3780,3780,3780,0
|
|
20240213,124300,93537135,3780,3780,3780,3780,0
|
|
20240213,124200,93537135,3780,3780,3780,3780,0
|
|
20240213,124100,93537135,3780,3780,3780,3780,0
|
|
20240213,124000,93537135,3780,3780,3780,3780,0
|
|
20240213,123900,93537135,3780,3780,3780,3780,0
|
|
20240213,123800,93537135,3780,3780,3780,3780,199
|
|
20240213,123700,92784915,3790,3790,3790,3790,1
|
|
20240213,123600,92781125,3780,3780,3780,3780,0
|
|
20240213,123500,92781125,3780,3780,3780,3780,0
|
|
20240213,123400,92781125,3780,3780,3780,3780,100
|
|
20240213,123300,92403125,3780,3780,3780,3780,0
|
|
20240213,123200,92403125,3780,3780,3780,3780,0
|
|
20240213,123100,92403125,3780,3780,3780,3780,20
|
|
20240213,123000,92327525,3780,3780,3780,3780,0
|
|
20240213,122900,92327525,3780,3780,3780,3780,0
|
|
20240213,122800,92327525,3780,3780,3780,3780,0
|
|
20240213,122700,92327525,3780,3780,3780,3780,0
|
|
20240213,122600,92327525,3780,3780,3780,3780,0
|
|
20240213,122500,92327525,3780,3780,3780,3780,0
|
|
20240213,122400,92327525,3780,3780,3780,3780,0
|
|
20240213,122300,92327525,3780,3780,3780,3780,143
|
|
20240213,122200,91786985,3780,3780,3780,3780,0
|
|
20240213,122100,91786985,3780,3780,3780,3780,400
|
|
20240213,122000,90274985,3790,3790,3790,3790,0
|
|
20240213,121900,90274985,3790,3790,3790,3790,209
|
|
20240213,121800,89482875,3790,3790,3790,3790,0
|
|
20240213,121700,89482875,3790,3790,3790,3790,0
|
|
20240213,121600,89482875,3790,3790,3790,3790,0
|
|
20240213,121500,89482875,3790,3790,3790,3790,0
|
|
20240213,121400,89482875,3790,3780,3790,3780,2
|
|
20240213,121300,89475305,3770,3770,3770,3770,0
|
|
20240213,121200,89475305,3770,3770,3770,3770,0
|
|
20240213,121100,89475305,3770,3770,3770,3770,0
|
|
20240213,121000,89475305,3770,3770,3770,3770,0
|
|
20240213,120900,89475305,3770,3770,3770,3770,0
|
|
20240213,120800,89475305,3770,3770,3770,3770,280
|
|
20240213,120700,88419705,3760,3760,3760,3760,0
|
|
20240213,120600,88419705,3760,3760,3760,3760,0
|
|
20240213,120500,88419705,3760,3760,3760,3760,0
|
|
20240213,120400,88419705,3760,3760,3760,3760,0
|
|
20240213,120300,88419705,3760,3760,3760,3760,0
|
|
20240213,120200,88419705,3760,3760,3760,3760,0
|
|
20240213,120100,88419705,3760,3760,3760,3760,0
|
|
20240213,120000,88419705,3760,3760,3760,3760,0
|
|
20240213,115900,88419705,3760,3760,3760,3760,0
|
|
20240213,115800,88419705,3760,3765,3765,3760,268
|
|
20240213,115700,87410695,3765,3770,3770,3765,184
|
|
20240213,115600,86717405,3770,3770,3770,3770,234
|
|
20240213,115500,85835225,3765,3780,3780,3765,768
|
|
20240213,115400,82934875,3770,3770,3770,3770,96
|
|
20240213,115300,82572955,3790,3790,3790,3790,0
|
|
20240213,115200,82572955,3790,3780,3790,3780,400
|
|
20240213,115100,81058965,3775,3775,3775,3775,0
|
|
20240213,115000,81058965,3775,3775,3775,3775,0
|
|
20240213,114900,81058965,3775,3775,3775,3775,0
|
|
20240213,114800,81058965,3775,3775,3775,3775,0
|
|
20240213,114700,81058965,3775,3775,3775,3775,0
|
|
20240213,114600,81058965,3775,3775,3775,3775,0
|
|
20240213,114500,81058965,3775,3775,3775,3775,0
|
|
20240213,114400,81058965,3775,3775,3775,3775,0
|
|
20240213,114300,81058965,3775,3780,3780,3775,250
|
|
20240213,114200,80115170,3780,3780,3780,3780,0
|
|
20240213,114100,80115170,3780,3780,3780,3780,200
|
|
20240213,114000,79359170,3795,3795,3795,3795,0
|
|
20240213,113900,79359170,3795,3795,3795,3795,0
|
|
20240213,113800,79359170,3795,3795,3795,3795,0
|
|
20240213,113700,79359170,3795,3795,3795,3795,0
|
|
20240213,113600,79359170,3795,3795,3795,3795,0
|
|
20240213,113500,79359170,3795,3795,3795,3795,0
|
|
20240213,113400,79359170,3795,3795,3795,3795,0
|
|
20240213,113300,79359170,3795,3795,3795,3795,0
|
|
20240213,113200,79359170,3795,3795,3795,3795,0
|
|
20240213,113100,79359170,3795,3795,3795,3795,30
|
|
20240213,113000,79245320,3795,3795,3795,3795,0
|
|
20240213,112900,79245320,3795,3795,3795,3795,0
|
|
20240213,112800,79245320,3795,3795,3795,3795,0
|
|
20240213,112700,79245320,3795,3795,3795,3795,0
|
|
20240213,112600,79245320,3795,3780,3795,3780,103
|
|
20240213,112500,78855950,3780,3780,3780,3780,0
|
|
20240213,112400,78855950,3780,3780,3780,3780,4
|
|
20240213,112300,78840830,3795,3795,3795,3795,0
|
|
20240213,112200,78840830,3795,3795,3795,3795,23
|
|
20240213,112100,78753545,3795,3795,3795,3795,0
|
|
20240213,112000,78753545,3795,3780,3795,3780,100
|
|
20240213,111900,78374060,3795,3795,3795,3795,0
|
|
20240213,111800,78374060,3795,3780,3795,3780,3
|
|
20240213,111700,78362700,3780,3780,3780,3780,0
|
|
20240213,111600,78362700,3780,3775,3780,3775,18
|
|
20240213,111500,78294740,3780,3790,3790,3780,392
|
|
20240213,111400,76809750,3795,3795,3795,3795,0
|
|
20240213,111300,76809750,3795,3795,3795,3795,87
|
|
20240213,111200,76479585,3795,3790,3795,3790,50
|
|
20240213,111100,76289980,3800,3800,3800,3800,0
|
|
20240213,111000,76289980,3800,3800,3800,3800,0
|
|
20240213,110900,76289980,3800,3800,3800,3800,40
|
|
20240213,110800,76137980,3800,3800,3800,3800,0
|
|
20240213,110700,76137980,3800,3800,3800,3800,0
|
|
20240213,110600,76137980,3800,3800,3800,3800,98
|
|
20240213,110500,75765580,3800,3765,3800,3765,4500
|
|
20240213,110400,58785830,3765,3755,3765,3755,47
|
|
20240213,110300,58608885,3765,3765,3765,3765,0
|
|
20240213,110200,58608885,3765,3765,3765,3765,0
|
|
20240213,110100,58608885,3765,3765,3765,3765,0
|
|
20240213,110000,58608885,3765,3765,3765,3765,0
|
|
20240213,105900,58608885,3765,3765,3765,3765,0
|
|
20240213,105800,58608885,3765,3765,3765,3765,1
|
|
20240213,105700,58605120,3760,3760,3760,3760,0
|
|
20240213,105600,58605120,3760,3760,3760,3760,33
|
|
20240213,105500,58481040,3755,3755,3755,3755,218
|
|
20240213,105400,57662450,3755,3750,3755,3750,129
|
|
20240213,105300,57178645,3745,3745,3745,3745,0
|
|
20240213,105200,57178645,3745,3745,3745,3745,0
|
|
20240213,105100,57178645,3745,3745,3745,3745,0
|
|
20240213,105000,57178645,3745,3745,3745,3745,0
|
|
20240213,104900,57178645,3745,3745,3745,3745,0
|
|
20240213,104800,57178645,3745,3745,3745,3745,0
|
|
20240213,104700,57178645,3745,3745,3745,3745,96
|
|
20240213,104600,56819125,3750,3750,3750,3750,0
|
|
20240213,104500,56819125,3750,3750,3750,3750,0
|
|
20240213,104400,56819125,3750,3750,3750,3750,1
|
|
20240213,104300,56815375,3750,3750,3750,3750,1
|
|
20240213,104200,56811625,3750,3750,3750,3750,9
|
|
20240213,104100,56777875,3750,3750,3750,3750,0
|
|
20240213,104000,56777875,3750,3750,3750,3750,1
|
|
20240213,103900,56774125,3750,3750,3750,3750,0
|
|
20240213,103800,56774125,3750,3750,3750,3750,4
|
|
20240213,103700,56759125,3750,3750,3750,3750,0
|
|
20240213,103600,56759125,3750,3750,3750,3750,0
|
|
20240213,103500,56759125,3750,3750,3750,3750,3
|
|
20240213,103400,56747875,3750,3750,3750,3750,2
|
|
20240213,103300,56740375,3745,3745,3745,3745,1
|
|
20240213,103200,56736630,3750,3750,3750,3750,0
|
|
20240213,103100,56736630,3750,3750,3750,3750,0
|
|
20240213,103000,56736630,3750,3750,3750,3750,0
|
|
20240213,102900,56736630,3750,3750,3750,3750,2
|
|
20240213,102800,56729130,3750,3750,3750,3750,0
|
|
20240213,102700,56729130,3750,3750,3750,3750,0
|
|
20240213,102600,56729130,3750,3750,3750,3750,0
|
|
20240213,102500,56729130,3750,3750,3750,3750,0
|
|
20240213,102400,56729130,3750,3750,3750,3750,0
|
|
20240213,102300,56729130,3750,3750,3750,3750,1
|
|
20240213,102200,56725380,3750,3750,3750,3750,0
|
|
20240213,102100,56725380,3750,3750,3750,3750,40
|
|
20240213,102000,56575380,3750,3750,3750,3750,0
|
|
20240213,101900,56575380,3750,3750,3750,3750,60
|
|
20240213,101800,56350380,3750,3750,3750,3750,0
|
|
20240213,101700,56350380,3750,3750,3750,3750,31
|
|
20240213,101600,56234130,3745,3745,3745,3745,0
|
|
20240213,101500,56234130,3745,3745,3745,3745,10
|
|
20240213,101400,56196680,3745,3730,3745,3730,441
|
|
20240213,101300,54551735,3725,3725,3725,3725,15
|
|
20240213,101200,54495860,3725,3740,3740,3725,84
|
|
20240213,101100,54181760,3745,3745,3745,3745,5
|
|
20240213,101000,54163035,3745,3745,3745,3745,0
|
|
20240213,100900,54163035,3745,3740,3745,3740,8
|
|
20240213,100800,54133095,3740,3740,3740,3740,0
|
|
20240213,100700,54133095,3740,3740,3740,3740,0
|
|
20240213,100600,54133095,3740,3745,3745,3705,2750
|
|
20240213,100500,43878780,3760,3760,3760,3760,0
|
|
20240213,100400,43878780,3760,3760,3760,3760,0
|
|
20240213,100300,43878780,3760,3755,3760,3755,100
|
|
20240213,100200,43502855,3760,3750,3760,3750,2
|
|
20240213,100100,43495345,3760,3740,3760,3740,419
|
|
20240213,100000,41922545,3740,3740,3740,3740,0
|
|
20240213,095900,41922545,3740,3740,3740,3740,0
|
|
20240213,095800,41922545,3740,3740,3740,3740,665
|
|
20240213,095700,39435445,3740,3740,3740,3740,0
|
|
20240213,095600,39435445,3740,3745,3745,3740,71
|
|
20240213,095500,39169800,3760,3760,3760,3760,0
|
|
20240213,095400,39169800,3760,3760,3760,3760,0
|
|
20240213,095300,39169800,3760,3760,3760,3725,3557
|
|
20240213,095200,25870825,3770,3770,3770,3770,0
|
|
20240213,095100,25870825,3770,3770,3770,3770,0
|
|
20240213,095000,25870825,3770,3770,3770,3770,0
|
|
20240213,094900,25870825,3770,3770,3770,3770,0
|
|
20240213,094800,25870825,3770,3770,3770,3770,0
|
|
20240213,094700,25870825,3770,3770,3770,3770,0
|
|
20240213,094600,25870825,3770,3760,3770,3760,379
|
|
20240213,094500,24445710,3760,3760,3760,3760,3
|
|
20240213,094400,24434430,3755,3755,3755,3755,0
|
|
20240213,094300,24434430,3755,3755,3755,3755,0
|
|
20240213,094200,24434430,3755,3755,3755,3755,0
|
|
20240213,094100,24434430,3755,3750,3755,3750,851
|
|
20240213,094000,21243055,3745,3745,3745,3745,17
|
|
20240213,093900,21179390,3745,3740,3745,3740,865
|
|
20240213,093800,17940160,3740,3750,3750,3735,527
|
|
20240213,093700,15968185,3750,3750,3750,3750,0
|
|
20240213,093600,15968185,3750,3760,3760,3750,1422
|
|
20240213,093500,10625320,3760,3760,3760,3760,0
|
|
20240213,093400,10625320,3760,3760,3760,3760,0
|
|
20240213,093300,10625320,3760,3770,3770,3760,157
|
|
20240213,093200,10034950,3775,3775,3775,3775,0
|
|
20240213,093100,10034950,3775,3775,3775,3775,0
|
|
20240213,093000,10034950,3775,3775,3775,3775,0
|
|
20240213,092900,10034950,3775,3775,3775,3775,0
|
|
20240213,092800,10034950,3775,3770,3775,3770,20
|
|
20240213,092700,9959495,3765,3765,3765,3765,444
|
|
20240213,092600,8287835,3765,3765,3765,3765,8
|
|
20240213,092500,8257715,3765,3765,3765,3765,1
|
|
20240213,092400,8253950,3755,3770,3770,3755,230
|
|
20240213,092300,7388100,3775,3775,3775,3775,0
|
|
20240213,092200,7388100,3775,3775,3775,3775,0
|
|
20240213,092100,7388100,3775,3775,3775,3775,264
|
|
20240213,092000,6391500,3775,3775,3775,3775,3
|
|
20240213,091900,6380175,3775,3775,3775,3775,0
|
|
20240213,091800,6380175,3775,3775,3775,3775,0
|
|
20240213,091700,6380175,3775,3775,3775,3775,0
|
|
20240213,091600,6380175,3775,3775,3775,3775,0
|
|
20240213,091500,6380175,3775,3775,3775,3775,100
|
|
20240213,091400,6002675,3775,3775,3775,3775,0
|
|
20240213,091300,6002675,3775,3775,3775,3775,1
|
|
20240213,091200,5998900,3790,3790,3790,3790,1
|
|
20240213,091100,5995110,3775,3775,3775,3775,0
|
|
20240213,091000,5995110,3775,3775,3775,3775,53
|
|
20240213,090900,5795035,3770,3770,3770,3770,0
|
|
20240213,090800,5795035,3770,3770,3770,3770,31
|
|
20240213,090700,5678165,3770,3770,3770,3770,178
|
|
20240213,090600,5007105,3770,3780,3780,3770,681
|
|
20240213,090500,2436990,3785,3785,3790,3785,259
|
|
20240213,090400,1456045,3785,3785,3785,3785,82
|
|
20240213,090300,1145675,3795,3795,3795,3795,132
|
|
20240213,090200,644735,3815,3815,3815,3815,0
|
|
20240213,090100,644735,3815,3815,3815,3815,0
|
|
20240213,090000,644735,3815,3815,3815,3815,169
|