628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192500,396377050,3245,3245,3245,3245,7473
|
|
20240213,192400,396377050,3245,3245,3245,3245,0
|
|
20240213,192300,396377050,3245,3245,3245,3245,0
|
|
20240213,192200,396377050,3245,3245,3245,3245,0
|
|
20240213,192100,396377050,3245,3245,3245,3245,0
|
|
20240213,192000,396377050,3245,3245,3245,3245,0
|
|
20240213,191900,396377050,3245,3245,3245,3245,0
|
|
20240213,191800,396377050,3245,3245,3245,3245,0
|
|
20240213,191700,396377050,3245,3245,3245,3245,0
|
|
20240213,191600,396377050,3245,3245,3245,3245,0
|
|
20240213,191500,396377050,3245,3245,3245,3245,0
|
|
20240213,191400,396377050,3245,3245,3245,3245,0
|
|
20240213,191300,396377050,3245,3245,3245,3245,0
|
|
20240213,191200,396377050,3245,3245,3245,3245,0
|
|
20240213,191100,396377050,3245,3245,3245,3245,0
|
|
20240213,191000,396377050,3245,3245,3245,3245,0
|
|
20240213,190900,396377050,3245,3245,3245,3245,0
|
|
20240213,190800,396377050,3245,3245,3245,3245,0
|
|
20240213,190700,396377050,3245,3245,3245,3245,0
|
|
20240213,190600,396377050,3245,3245,3245,3245,0
|
|
20240213,190500,396377050,3245,3245,3245,3245,0
|
|
20240213,190400,396377050,3245,3245,3245,3245,0
|
|
20240213,190300,396377050,3245,3245,3245,3245,0
|
|
20240213,190200,396377050,3245,3245,3245,3245,0
|
|
20240213,190100,396377050,3245,3245,3245,3245,0
|
|
20240213,190000,396377050,3245,3245,3245,3245,0
|
|
20240213,185900,396377050,3245,3245,3245,3245,0
|
|
20240213,185800,396377050,3245,3245,3245,3245,0
|
|
20240213,185700,396377050,3245,3245,3245,3245,0
|
|
20240213,185600,396377050,3245,3245,3245,3245,0
|
|
20240213,185500,396377050,3245,3245,3245,3245,7473
|
|
20240213,185400,396377050,3245,3245,3245,3245,0
|
|
20240213,185300,396377050,3245,3245,3245,3245,0
|
|
20240213,185200,396377050,3245,3245,3245,3245,0
|
|
20240213,185100,396377050,3245,3245,3245,3245,0
|
|
20240213,185000,396377050,3245,3245,3245,3245,0
|
|
20240213,184900,396377050,3245,3245,3245,3245,0
|
|
20240213,184800,396377050,3245,3245,3245,3245,0
|
|
20240213,184700,396377050,3245,3245,3245,3245,0
|
|
20240213,184600,396377050,3245,3245,3245,3245,0
|
|
20240213,184500,396377050,3245,3245,3245,3245,0
|
|
20240213,184400,396377050,3245,3245,3245,3245,0
|
|
20240213,184300,396377050,3245,3245,3245,3245,0
|
|
20240213,184200,396377050,3245,3245,3245,3245,0
|
|
20240213,184100,396377050,3245,3245,3245,3245,0
|
|
20240213,184000,396377050,3245,3245,3245,3245,0
|
|
20240213,183900,396377050,3245,3245,3245,3245,0
|
|
20240213,183800,396377050,3245,3245,3245,3245,0
|
|
20240213,183700,396377050,3245,3245,3245,3245,0
|
|
20240213,183600,396377050,3245,3245,3245,3245,0
|
|
20240213,183500,396377050,3245,3245,3245,3245,0
|
|
20240213,183400,396377050,3245,3245,3245,3245,0
|
|
20240213,183300,396377050,3245,3245,3245,3245,0
|
|
20240213,183200,396377050,3245,3245,3245,3245,0
|
|
20240213,183100,396377050,3245,3245,3245,3245,0
|
|
20240213,183000,396377050,3245,3245,3245,3245,0
|
|
20240213,182900,396377050,3245,3245,3245,3245,0
|
|
20240213,182800,396377050,3245,3245,3245,3245,0
|
|
20240213,182700,396377050,3245,3245,3245,3245,0
|
|
20240213,182600,396377050,3245,3245,3245,3245,0
|
|
20240213,182500,396377050,3245,3245,3245,3245,7473
|
|
20240213,182400,396377050,3245,3245,3245,3245,0
|
|
20240213,182300,396377050,3245,3245,3245,3245,0
|
|
20240213,182200,396377050,3245,3245,3245,3245,0
|
|
20240213,182100,396377050,3245,3245,3245,3245,0
|
|
20240213,182000,396377050,3245,3245,3245,3245,0
|
|
20240213,181900,396377050,3245,3245,3245,3245,0
|
|
20240213,181800,396377050,3245,3245,3245,3245,0
|
|
20240213,181700,396377050,3245,3245,3245,3245,0
|
|
20240213,181600,396377050,3245,3245,3245,3245,0
|
|
20240213,181500,396377050,3245,3245,3245,3245,0
|
|
20240213,181400,396377050,3245,3245,3245,3245,0
|
|
20240213,181300,396377050,3245,3245,3245,3245,0
|
|
20240213,181200,396377050,3245,3245,3245,3245,0
|
|
20240213,181100,396377050,3245,3245,3245,3245,0
|
|
20240213,181000,396377050,3245,3245,3245,3245,0
|
|
20240213,180900,396377050,3245,3245,3245,3245,0
|
|
20240213,180800,396377050,3245,3245,3245,3245,0
|
|
20240213,180700,396377050,3245,3245,3245,3245,0
|
|
20240213,180600,396377050,3245,3245,3245,3245,0
|
|
20240213,180500,396377050,3245,3245,3245,3245,0
|
|
20240213,180400,396377050,3245,3245,3245,3245,0
|
|
20240213,180300,396377050,3245,3245,3245,3245,0
|
|
20240213,180200,396377050,3245,3245,3245,3245,0
|
|
20240213,180100,396377050,3245,3245,3245,3245,0
|
|
20240213,180000,396377050,3245,3245,3245,3245,0
|
|
20240213,175900,396377050,3245,3245,3245,3245,0
|
|
20240213,175800,396377050,3245,3245,3245,3245,0
|
|
20240213,175700,396377050,3245,3245,3245,3245,0
|
|
20240213,175600,396377050,3245,3245,3245,3245,0
|
|
20240213,175500,396377050,3245,3245,3245,3245,7473
|
|
20240213,175400,396377050,3245,3245,3245,3245,0
|
|
20240213,175300,396377050,3245,3245,3245,3245,0
|
|
20240213,175200,396377050,3245,3245,3245,3245,0
|
|
20240213,175100,396377050,3245,3245,3245,3245,0
|
|
20240213,175000,396377050,3245,3245,3245,3245,0
|
|
20240213,174900,396377050,3245,3245,3245,3245,0
|
|
20240213,174800,396377050,3245,3245,3245,3245,0
|
|
20240213,174700,396377050,3245,3245,3245,3245,0
|
|
20240213,174600,396377050,3245,3245,3245,3245,0
|
|
20240213,174500,396377050,3245,3245,3245,3245,0
|
|
20240213,174400,396377050,3245,3245,3245,3245,0
|
|
20240213,174300,396377050,3245,3245,3245,3245,0
|
|
20240213,174200,396377050,3245,3245,3245,3245,0
|
|
20240213,174100,396377050,3245,3245,3245,3245,0
|
|
20240213,174000,396377050,3245,3245,3245,3245,0
|
|
20240213,173900,396377050,3245,3245,3245,3245,0
|
|
20240213,173800,396377050,3245,3245,3245,3245,0
|
|
20240213,173700,396377050,3245,3245,3245,3245,0
|
|
20240213,173600,396377050,3245,3245,3245,3245,0
|
|
20240213,173500,396377050,3245,3245,3245,3245,0
|
|
20240213,173400,396377050,3245,3245,3245,3245,0
|
|
20240213,173300,396377050,3245,3245,3245,3245,0
|
|
20240213,173200,396377050,3245,3245,3245,3245,0
|
|
20240213,173100,396377050,3245,3245,3245,3245,0
|
|
20240213,173000,396377050,3245,3245,3245,3245,0
|
|
20240213,172900,396377050,3245,3245,3245,3245,0
|
|
20240213,172800,396377050,3245,3245,3245,3245,0
|
|
20240213,172700,396377050,3245,3245,3245,3245,0
|
|
20240213,172600,396377050,3245,3245,3245,3245,0
|
|
20240213,172500,396377050,3245,3245,3245,3245,7473
|
|
20240213,172400,396377050,3245,3245,3245,3245,0
|
|
20240213,172300,396377050,3245,3245,3245,3245,0
|
|
20240213,172200,396377050,3245,3245,3245,3245,0
|
|
20240213,172100,396377050,3245,3245,3245,3245,0
|
|
20240213,172000,396377050,3245,3245,3245,3245,0
|
|
20240213,171900,396377050,3245,3245,3245,3245,0
|
|
20240213,171800,396377050,3245,3245,3245,3245,0
|
|
20240213,171700,396377050,3245,3245,3245,3245,0
|
|
20240213,171600,396377050,3245,3245,3245,3245,0
|
|
20240213,171500,396377050,3245,3245,3245,3245,0
|
|
20240213,171400,396377050,3245,3245,3245,3245,0
|
|
20240213,171300,396377050,3245,3245,3245,3245,0
|
|
20240213,171200,396377050,3245,3245,3245,3245,0
|
|
20240213,171100,396377050,3245,3245,3245,3245,0
|
|
20240213,171000,396377050,3245,3245,3245,3245,0
|
|
20240213,170900,396377050,3245,3245,3245,3245,0
|
|
20240213,170800,396377050,3245,3245,3245,3245,0
|
|
20240213,170700,396377050,3245,3245,3245,3245,0
|
|
20240213,170600,396377050,3245,3245,3245,3245,0
|
|
20240213,170500,396377050,3245,3245,3245,3245,0
|
|
20240213,170400,396377050,3245,3245,3245,3245,0
|
|
20240213,170300,396377050,3245,3245,3245,3245,0
|
|
20240213,170200,396377050,3245,3245,3245,3245,0
|
|
20240213,170100,396377050,3245,3245,3245,3245,0
|
|
20240213,170000,396377050,3245,3245,3245,3245,0
|
|
20240213,165900,396377050,3245,3245,3245,3245,0
|
|
20240213,165800,396377050,3245,3245,3245,3245,0
|
|
20240213,165700,396377050,3245,3245,3245,3245,0
|
|
20240213,165600,396377050,3245,3245,3245,3245,0
|
|
20240213,165500,396377050,3245,3245,3245,3245,7473
|
|
20240213,165400,396377050,3245,3245,3245,3245,0
|
|
20240213,165300,396377050,3245,3245,3245,3245,0
|
|
20240213,165200,396377050,3245,3245,3245,3245,0
|
|
20240213,165100,396377050,3245,3245,3245,3245,0
|
|
20240213,165000,396377050,3245,3245,3245,3245,0
|
|
20240213,164900,396377050,3245,3245,3245,3245,0
|
|
20240213,164800,396377050,3245,3245,3245,3245,0
|
|
20240213,164700,396377050,3245,3245,3245,3245,0
|
|
20240213,164600,396377050,3245,3245,3245,3245,0
|
|
20240213,164500,396377050,3245,3245,3245,3245,0
|
|
20240213,164400,396377050,3245,3245,3245,3245,0
|
|
20240213,164300,396377050,3245,3245,3245,3245,0
|
|
20240213,164200,396377050,3245,3245,3245,3245,0
|
|
20240213,164100,396377050,3245,3245,3245,3245,0
|
|
20240213,164000,396377050,3245,3245,3245,3245,0
|
|
20240213,163900,396377050,3245,3245,3245,3245,0
|
|
20240213,163800,396377050,3245,3245,3245,3245,0
|
|
20240213,163700,396377050,3245,3245,3245,3245,0
|
|
20240213,163600,396377050,3245,3245,3245,3245,0
|
|
20240213,163500,396377050,3245,3245,3245,3245,0
|
|
20240213,163400,396377050,3245,3245,3245,3245,0
|
|
20240213,163300,396377050,3245,3245,3245,3245,0
|
|
20240213,163200,396377050,3245,3245,3245,3245,0
|
|
20240213,163100,396377050,3245,3245,3245,3245,0
|
|
20240213,163000,396377050,3245,3245,3245,3245,0
|
|
20240213,162900,396377050,3245,3245,3245,3245,0
|
|
20240213,162800,396377050,3245,3245,3245,3245,0
|
|
20240213,162700,396377050,3245,3245,3245,3245,0
|
|
20240213,162600,396377050,3245,3245,3245,3245,0
|
|
20240213,162500,396377050,3245,3245,3245,3245,7473
|
|
20240213,162400,396377050,3245,3245,3245,3245,0
|
|
20240213,162300,396377050,3245,3245,3245,3245,0
|
|
20240213,162200,396377050,3245,3245,3245,3245,0
|
|
20240213,162100,396377050,3245,3245,3245,3245,0
|
|
20240213,162000,396377050,3245,3245,3245,3245,0
|
|
20240213,161900,396377050,3245,3245,3245,3245,0
|
|
20240213,161800,396377050,3245,3245,3245,3245,0
|
|
20240213,161700,396377050,3245,3245,3245,3245,0
|
|
20240213,161600,396377050,3245,3245,3245,3245,0
|
|
20240213,161500,396377050,3245,3245,3245,3245,0
|
|
20240213,161400,396377050,3245,3245,3245,3245,0
|
|
20240213,161300,396377050,3245,3245,3245,3245,0
|
|
20240213,161200,396377050,3245,3245,3245,3245,0
|
|
20240213,161100,396377050,3245,3245,3245,3245,0
|
|
20240213,161000,396377050,3245,3245,3245,3245,0
|
|
20240213,160900,396377050,3245,3245,3245,3245,0
|
|
20240213,160800,396377050,3245,3245,3245,3245,0
|
|
20240213,160700,396377050,3245,3245,3245,3245,0
|
|
20240213,160600,396377050,3245,3245,3245,3245,0
|
|
20240213,160500,396377050,3245,3245,3245,3245,0
|
|
20240213,160400,396377050,3245,3245,3245,3245,0
|
|
20240213,160300,396377050,3245,3245,3245,3245,0
|
|
20240213,160200,396377050,3245,3245,3245,3245,0
|
|
20240213,160100,396377050,3245,3245,3245,3245,0
|
|
20240213,160000,396377050,3245,3245,3245,3245,0
|
|
20240213,155900,396377050,3245,3245,3245,3245,0
|
|
20240213,155800,396377050,3245,3245,3245,3245,0
|
|
20240213,155700,396377050,3245,3245,3245,3245,0
|
|
20240213,155600,396377050,3245,3245,3245,3245,0
|
|
20240213,155500,396377050,3245,3245,3245,3245,7473
|
|
20240213,155400,396377050,3245,3245,3245,3245,0
|
|
20240213,155300,396377050,3245,3245,3245,3245,0
|
|
20240213,155200,396377050,3245,3245,3245,3245,0
|
|
20240213,155100,396377050,3245,3245,3245,3245,0
|
|
20240213,155000,396377050,3245,3245,3245,3245,0
|
|
20240213,154900,396377050,3245,3245,3245,3245,0
|
|
20240213,154800,396377050,3245,3245,3245,3245,0
|
|
20240213,154700,396377050,3245,3245,3245,3245,0
|
|
20240213,154600,396377050,3245,3245,3245,3245,0
|
|
20240213,154500,396377050,3245,3245,3245,3245,0
|
|
20240213,154400,396377050,3245,3245,3245,3245,0
|
|
20240213,154300,396377050,3245,3245,3245,3245,0
|
|
20240213,154200,396377050,3245,3245,3245,3245,0
|
|
20240213,154100,396377050,3245,3245,3245,3245,0
|
|
20240213,154000,396377050,3245,3245,3245,3245,0
|
|
20240213,153900,396377050,3245,3245,3245,3245,0
|
|
20240213,153800,396377050,3245,3245,3245,3245,0
|
|
20240213,153700,396377050,3245,3245,3245,3245,0
|
|
20240213,153600,396377050,3245,3245,3245,3245,0
|
|
20240213,153500,396377050,3245,3245,3245,3245,0
|
|
20240213,153400,396377050,3245,3245,3245,3245,0
|
|
20240213,153300,396377050,3245,3245,3245,3245,0
|
|
20240213,153200,396377050,3245,3245,3245,3245,0
|
|
20240213,153100,396377050,3245,3245,3245,3245,0
|
|
20240213,153000,396377050,3245,3245,3245,3245,7473
|
|
20240213,152900,372127165,3245,3245,3245,3245,0
|
|
20240213,152800,372127165,3245,3245,3245,3245,0
|
|
20240213,152700,372127165,3245,3245,3245,3245,0
|
|
20240213,152600,372127165,3245,3245,3245,3245,0
|
|
20240213,152500,372127165,3245,3245,3245,3245,0
|
|
20240213,152400,372127165,3245,3245,3245,3245,0
|
|
20240213,152300,372127165,3245,3245,3245,3245,0
|
|
20240213,152200,372127165,3245,3245,3245,3245,0
|
|
20240213,152100,372127165,3245,3245,3245,3245,0
|
|
20240213,152000,372127165,3245,3245,3245,3245,0
|
|
20240213,151900,372127165,3245,3205,3245,3205,17304
|
|
20240213,151800,316220785,3210,3205,3210,3205,87
|
|
20240213,151700,315941895,3205,3205,3205,3205,336
|
|
20240213,151600,314865015,3210,3205,3210,3200,903
|
|
20240213,151500,311973835,3210,3210,3210,3210,4
|
|
20240213,151400,311960995,3205,3205,3210,3205,431
|
|
20240213,151300,310579635,3210,3210,3210,3210,0
|
|
20240213,151200,310579635,3210,3210,3210,3210,0
|
|
20240213,151100,310579635,3210,3210,3210,3210,1
|
|
20240213,151000,310576425,3205,3205,3205,3205,778
|
|
20240213,150900,308082935,3210,3210,3210,3210,0
|
|
20240213,150800,308082935,3210,3210,3210,3210,0
|
|
20240213,150700,308082935,3210,3200,3210,3200,5
|
|
20240213,150600,308066925,3210,3210,3210,3210,0
|
|
20240213,150500,308066925,3210,3210,3210,3210,13
|
|
20240213,150400,308025195,3200,3200,3210,3200,612
|
|
20240213,150300,306066785,3210,3210,3210,3210,3
|
|
20240213,150200,306057155,3210,3210,3210,3210,1
|
|
20240213,150100,306053945,3205,3205,3205,3205,166
|
|
20240213,150000,305521915,3205,3215,3215,3205,511
|
|
20240213,145900,303884030,3215,3215,3215,3215,500
|
|
20240213,145800,302276530,3215,3215,3215,3215,0
|
|
20240213,145700,302276530,3215,3215,3215,3215,1
|
|
20240213,145600,302273315,3215,3215,3215,3215,0
|
|
20240213,145500,302273315,3215,3200,3215,3200,394
|
|
20240213,145400,301012025,3200,3200,3200,3200,554
|
|
20240213,145300,299239225,3200,3200,3200,3200,0
|
|
20240213,145200,299239225,3200,3200,3200,3200,1100
|
|
20240213,145100,295719225,3195,3195,3195,3195,3
|
|
20240213,145000,295709640,3210,3210,3210,3210,0
|
|
20240213,144900,295709640,3210,3210,3210,3210,0
|
|
20240213,144800,295709640,3210,3195,3210,3195,14
|
|
20240213,144700,295664895,3215,3215,3215,3215,0
|
|
20240213,144600,295664895,3215,3215,3215,3215,0
|
|
20240213,144500,295664895,3215,3200,3215,3195,4235
|
|
20240213,144400,282124115,3215,3215,3215,3215,1
|
|
20240213,144300,282120900,3215,3205,3215,3205,38
|
|
20240213,144200,281998980,3215,3215,3215,3215,1
|
|
20240213,144100,281995765,3205,3205,3205,3205,0
|
|
20240213,144000,281995765,3205,3205,3205,3205,12
|
|
20240213,143900,281957305,3210,3215,3215,3210,53
|
|
20240213,143800,281787110,3215,3215,3215,3200,18
|
|
20240213,143700,281729465,3215,3215,3215,3215,12
|
|
20240213,143600,281690885,3210,3210,3210,3210,200
|
|
20240213,143500,281048885,3210,3210,3210,3210,0
|
|
20240213,143400,281048885,3210,3210,3210,3210,0
|
|
20240213,143300,281048885,3210,3210,3210,3210,10
|
|
20240213,143200,281016785,3220,3220,3220,3220,0
|
|
20240213,143100,281016785,3220,3220,3220,3220,0
|
|
20240213,143000,281016785,3220,3220,3220,3220,0
|
|
20240213,142900,281016785,3220,3220,3220,3220,0
|
|
20240213,142800,281016785,3220,3220,3220,3220,0
|
|
20240213,142700,281016785,3220,3220,3220,3220,0
|
|
20240213,142600,281016785,3220,3195,3220,3195,4803
|
|
20240213,142500,265670420,3220,3220,3220,3220,25
|
|
20240213,142400,265589920,3220,3220,3220,3220,0
|
|
20240213,142300,265589920,3220,3205,3220,3195,2012
|
|
20240213,142200,259154210,3220,3220,3220,3220,0
|
|
20240213,142100,259154210,3220,3220,3220,3220,0
|
|
20240213,142000,259154210,3220,3210,3220,3200,12568
|
|
20240213,141900,218892955,3220,3220,3220,3220,0
|
|
20240213,141800,218892955,3220,3220,3220,3220,0
|
|
20240213,141700,218892955,3220,3220,3220,3220,13
|
|
20240213,141600,218851095,3215,3215,3215,3215,540
|
|
20240213,141500,217114995,3215,3215,3215,3215,10
|
|
20240213,141400,217082845,3220,3220,3220,3220,0
|
|
20240213,141300,217082845,3220,3220,3220,3220,0
|
|
20240213,141200,217082845,3220,3220,3220,3220,0
|
|
20240213,141100,217082845,3220,3220,3220,3220,0
|
|
20240213,141000,217082845,3220,3220,3220,3220,0
|
|
20240213,140900,217082845,3220,3220,3220,3220,0
|
|
20240213,140800,217082845,3220,3220,3220,3220,0
|
|
20240213,140700,217082845,3220,3220,3220,3220,1
|
|
20240213,140600,217079625,3220,3220,3220,3220,0
|
|
20240213,140500,217079625,3220,3220,3220,3220,0
|
|
20240213,140400,217079625,3220,3220,3220,3220,1
|
|
20240213,140300,217076405,3225,3225,3225,3225,0
|
|
20240213,140200,217076405,3225,3225,3225,3225,0
|
|
20240213,140100,217076405,3225,3225,3225,3225,0
|
|
20240213,140000,217076405,3225,3225,3225,3225,0
|
|
20240213,135900,217076405,3225,3225,3225,3225,0
|
|
20240213,135800,217076405,3225,3225,3225,3225,0
|
|
20240213,135700,217076405,3225,3225,3225,3225,0
|
|
20240213,135600,217076405,3225,3225,3225,3225,0
|
|
20240213,135500,217076405,3225,3225,3225,3225,0
|
|
20240213,135400,217076405,3225,3215,3225,3215,49
|
|
20240213,135300,216918685,3220,3220,3220,3220,0
|
|
20240213,135200,216918685,3220,3220,3220,3220,0
|
|
20240213,135100,216918685,3220,3220,3220,3220,0
|
|
20240213,135000,216918685,3220,3220,3220,3220,1
|
|
20240213,134900,216915465,3225,3225,3225,3225,0
|
|
20240213,134800,216915465,3225,3225,3225,3225,0
|
|
20240213,134700,216915465,3225,3225,3225,3225,0
|
|
20240213,134600,216915465,3225,3225,3225,3225,0
|
|
20240213,134500,216915465,3225,3225,3225,3225,0
|
|
20240213,134400,216915465,3225,3205,3225,3205,372
|
|
20240213,134300,215722945,3210,3210,3210,3210,300
|
|
20240213,134200,214759945,3225,3215,3225,3210,3001
|
|
20240213,134100,205126155,3225,3225,3225,3225,2
|
|
20240213,134000,205119705,3225,3225,3225,3225,12
|
|
20240213,133900,205081005,3210,3220,3220,3210,2908
|
|
20240213,133800,195734635,3220,3220,3220,3220,5
|
|
20240213,133700,195718535,3225,3225,3225,3225,14
|
|
20240213,133600,195673385,3220,3220,3220,3220,0
|
|
20240213,133500,195673385,3220,3220,3220,3220,0
|
|
20240213,133400,195673385,3220,3220,3220,3220,0
|
|
20240213,133300,195673385,3220,3220,3220,3220,6
|
|
20240213,133200,195654065,3225,3225,3225,3225,0
|
|
20240213,133100,195654065,3225,3225,3225,3225,0
|
|
20240213,133000,195654065,3225,3225,3225,3225,0
|
|
20240213,132900,195654065,3225,3225,3225,3225,0
|
|
20240213,132800,195654065,3225,3225,3225,3225,687
|
|
20240213,132700,193438490,3225,3225,3225,3225,0
|
|
20240213,132600,193438490,3225,3225,3225,3225,26
|
|
20240213,132500,193354640,3225,3225,3225,3225,0
|
|
20240213,132400,193354640,3225,3220,3225,3220,15
|
|
20240213,132300,193306280,3215,3215,3215,3215,0
|
|
20240213,132200,193306280,3215,3225,3225,3215,14
|
|
20240213,132100,193261140,3220,3220,3220,3220,8
|
|
20240213,132000,193235380,3220,3220,3220,3220,1
|
|
20240213,131900,193232160,3225,3225,3225,3225,0
|
|
20240213,131800,193232160,3225,3225,3225,3225,0
|
|
20240213,131700,193232160,3225,3225,3225,3225,0
|
|
20240213,131600,193232160,3225,3225,3225,3225,0
|
|
20240213,131500,193232160,3225,3225,3225,3225,13
|
|
20240213,131400,193190235,3220,3220,3220,3220,2
|
|
20240213,131300,193183795,3220,3220,3220,3220,0
|
|
20240213,131200,193183795,3220,3220,3220,3220,8
|
|
20240213,131100,193158035,3220,3220,3220,3220,2
|
|
20240213,131000,193151595,3225,3225,3225,3225,0
|
|
20240213,130900,193151595,3225,3225,3225,3225,0
|
|
20240213,130800,193151595,3225,3225,3225,3225,0
|
|
20240213,130700,193151595,3225,3225,3225,3225,0
|
|
20240213,130600,193151595,3225,3225,3225,3225,1
|
|
20240213,130500,193148370,3225,3225,3225,3225,0
|
|
20240213,130400,193148370,3225,3225,3225,3225,0
|
|
20240213,130300,193148370,3225,3225,3225,3225,0
|
|
20240213,130200,193148370,3225,3225,3225,3225,0
|
|
20240213,130100,193148370,3225,3225,3225,3225,0
|
|
20240213,130000,193148370,3225,3225,3225,3225,0
|
|
20240213,125900,193148370,3225,3225,3225,3225,0
|
|
20240213,125800,193148370,3225,3225,3225,3225,0
|
|
20240213,125700,193148370,3225,3225,3225,3225,0
|
|
20240213,125600,193148370,3225,3225,3225,3225,0
|
|
20240213,125500,193148370,3225,3225,3225,3225,0
|
|
20240213,125400,193148370,3225,3225,3225,3225,1
|
|
20240213,125300,193145145,3225,3225,3225,3225,0
|
|
20240213,125200,193145145,3225,3225,3225,3225,0
|
|
20240213,125100,193145145,3225,3225,3225,3225,0
|
|
20240213,125000,193145145,3225,3220,3225,3220,16
|
|
20240213,124900,193093570,3220,3220,3220,3220,5
|
|
20240213,124800,193077470,3225,3225,3225,3225,10
|
|
20240213,124700,193045220,3215,3215,3215,3215,3
|
|
20240213,124600,193035575,3225,3225,3225,3225,0
|
|
20240213,124500,193035575,3225,3225,3225,3225,0
|
|
20240213,124400,193035575,3225,3225,3225,3225,0
|
|
20240213,124300,193035575,3225,3225,3225,3225,0
|
|
20240213,124200,193035575,3225,3215,3225,3215,21
|
|
20240213,124100,192967950,3220,3220,3220,3220,0
|
|
20240213,124000,192967950,3220,3215,3220,3215,411
|
|
20240213,123900,191644585,3220,3220,3220,3220,0
|
|
20240213,123800,191644585,3220,3225,3225,3220,101
|
|
20240213,123700,191319360,3220,3220,3220,3220,40
|
|
20240213,123600,191190560,3220,3220,3220,3220,29
|
|
20240213,123500,191097180,3225,3225,3225,3225,10
|
|
20240213,123400,191064930,3225,3225,3225,3225,0
|
|
20240213,123300,191064930,3225,3225,3225,3225,0
|
|
20240213,123200,191064930,3225,3220,3225,3220,40
|
|
20240213,123100,190936080,3215,3215,3215,3215,298
|
|
20240213,123000,189978010,3220,3220,3220,3220,132
|
|
20240213,122900,189552970,3230,3230,3230,3230,0
|
|
20240213,122800,189552970,3230,3230,3230,3230,0
|
|
20240213,122700,189552970,3230,3230,3230,3230,0
|
|
20240213,122600,189552970,3230,3230,3230,3230,0
|
|
20240213,122500,189552970,3230,3230,3230,3230,0
|
|
20240213,122400,189552970,3230,3230,3230,3230,1
|
|
20240213,122300,189549740,3230,3230,3230,3230,0
|
|
20240213,122200,189549740,3230,3230,3230,3230,0
|
|
20240213,122100,189549740,3230,3230,3230,3230,0
|
|
20240213,122000,189549740,3230,3230,3230,3230,0
|
|
20240213,121900,189549740,3230,3230,3230,3230,0
|
|
20240213,121800,189549740,3230,3230,3230,3230,0
|
|
20240213,121700,189549740,3230,3230,3230,3230,0
|
|
20240213,121600,189549740,3230,3215,3230,3215,917
|
|
20240213,121500,186601430,3230,3230,3230,3230,0
|
|
20240213,121400,186601430,3230,3230,3230,3230,0
|
|
20240213,121300,186601430,3230,3230,3230,3230,0
|
|
20240213,121200,186601430,3230,3230,3230,3230,0
|
|
20240213,121100,186601430,3230,3230,3230,3230,0
|
|
20240213,121000,186601430,3230,3230,3230,3230,0
|
|
20240213,120900,186601430,3230,3230,3230,3230,0
|
|
20240213,120800,186601430,3230,3220,3230,3220,13
|
|
20240213,120700,186559450,3220,3220,3220,3220,6
|
|
20240213,120600,186540130,3230,3230,3230,3230,13
|
|
20240213,120500,186498140,3220,3220,3220,3220,9
|
|
20240213,120400,186469160,3230,3230,3230,3230,12
|
|
20240213,120300,186430400,3225,3225,3225,3225,13
|
|
20240213,120200,186388475,3230,3230,3230,3230,3
|
|
20240213,120100,186378785,3230,3230,3230,3230,0
|
|
20240213,120000,186378785,3230,3230,3230,3230,0
|
|
20240213,115900,186378785,3230,3230,3230,3230,0
|
|
20240213,115800,186378785,3230,3230,3230,3230,0
|
|
20240213,115700,186378785,3230,3230,3230,3230,0
|
|
20240213,115600,186378785,3230,3225,3230,3225,27
|
|
20240213,115500,186291600,3220,3220,3220,3220,0
|
|
20240213,115400,186291600,3220,3220,3220,3220,25
|
|
20240213,115300,186211100,3220,3220,3220,3220,9
|
|
20240213,115200,186182120,3230,3230,3230,3230,0
|
|
20240213,115100,186182120,3230,3230,3230,3230,0
|
|
20240213,115000,186182120,3230,3230,3230,3230,1
|
|
20240213,114900,186178890,3230,3230,3230,3230,9
|
|
20240213,114800,186149820,3230,3215,3230,3215,68
|
|
20240213,114700,185930805,3230,3230,3230,3230,0
|
|
20240213,114600,185930805,3230,3230,3230,3230,30
|
|
20240213,114500,185833905,3230,3230,3230,3230,0
|
|
20240213,114400,185833905,3230,3210,3230,3210,28
|
|
20240213,114300,185743765,3230,3230,3230,3230,100
|
|
20240213,114200,185420765,3230,3230,3230,3230,0
|
|
20240213,114100,185420765,3230,3225,3230,3225,28
|
|
20240213,114000,185330405,3230,3230,3230,3230,0
|
|
20240213,113900,185330405,3230,3230,3230,3230,12
|
|
20240213,113800,185291645,3200,3230,3230,3200,23968
|
|
20240213,113700,108320345,3225,3225,3225,3225,0
|
|
20240213,113600,108320345,3225,3225,3225,3225,0
|
|
20240213,113500,108320345,3225,3225,3225,3225,39
|
|
20240213,113400,108194570,3235,3235,3235,3235,1
|
|
20240213,113300,108191335,3235,3235,3235,3235,0
|
|
20240213,113200,108191335,3235,3235,3235,3235,0
|
|
20240213,113100,108191335,3235,3235,3235,3235,0
|
|
20240213,113000,108191335,3235,3235,3235,3235,0
|
|
20240213,112900,108191335,3235,3230,3235,3230,236
|
|
20240213,112800,107429050,3235,3235,3235,3235,0
|
|
20240213,112700,107429050,3235,3235,3235,3235,1
|
|
20240213,112600,107425815,3235,3235,3235,3235,4
|
|
20240213,112500,107412875,3235,3235,3235,3235,0
|
|
20240213,112400,107412875,3235,3235,3235,3235,0
|
|
20240213,112300,107412875,3235,3235,3235,3235,0
|
|
20240213,112200,107412875,3235,3235,3235,3235,0
|
|
20240213,112100,107412875,3235,3235,3235,3235,0
|
|
20240213,112000,107412875,3235,3235,3235,3235,0
|
|
20240213,111900,107412875,3235,3235,3235,3235,0
|
|
20240213,111800,107412875,3235,3235,3235,3235,1
|
|
20240213,111700,107409640,3235,3235,3235,3235,20
|
|
20240213,111600,107344940,3235,3235,3235,3235,0
|
|
20240213,111500,107344940,3235,3235,3235,3235,0
|
|
20240213,111400,107344940,3235,3235,3235,3235,0
|
|
20240213,111300,107344940,3235,3235,3235,3235,0
|
|
20240213,111200,107344940,3235,3235,3235,3235,0
|
|
20240213,111100,107344940,3235,3235,3235,3235,0
|
|
20240213,111000,107344940,3235,3235,3235,3235,0
|
|
20240213,110900,107344940,3235,3235,3235,3235,0
|
|
20240213,110800,107344940,3235,3235,3235,3235,0
|
|
20240213,110700,107344940,3235,3220,3235,3220,2013
|
|
20240213,110600,100862885,3235,3235,3235,3235,12
|
|
20240213,110500,100824065,3225,3225,3225,3225,0
|
|
20240213,110400,100824065,3225,3225,3225,3225,47
|
|
20240213,110300,100672490,3235,3235,3235,3235,0
|
|
20240213,110200,100672490,3235,3235,3235,3235,0
|
|
20240213,110100,100672490,3235,3235,3235,3235,0
|
|
20240213,110000,100672490,3235,3235,3235,3235,0
|
|
20240213,105900,100672490,3235,3225,3235,3225,24
|
|
20240213,105800,100594885,3225,3225,3225,3225,4
|
|
20240213,105700,100581985,3235,3235,3235,3235,0
|
|
20240213,105600,100581985,3235,3235,3235,3235,0
|
|
20240213,105500,100581985,3235,3235,3235,3235,0
|
|
20240213,105400,100581985,3235,3235,3235,3235,10
|
|
20240213,105300,100549635,3230,3230,3230,3230,5
|
|
20240213,105200,100533485,3230,3230,3230,3230,100
|
|
20240213,105100,100210485,3235,3235,3235,3235,0
|
|
20240213,105000,100210485,3235,3235,3235,3235,0
|
|
20240213,104900,100210485,3235,3235,3235,3235,0
|
|
20240213,104800,100210485,3235,3235,3235,3235,5
|
|
20240213,104700,100194310,3235,3235,3235,3235,0
|
|
20240213,104600,100194310,3235,3235,3235,3235,0
|
|
20240213,104500,100194310,3235,3235,3235,3235,0
|
|
20240213,104400,100194310,3235,3235,3235,3235,100
|
|
20240213,104300,99870810,3235,3235,3235,3235,0
|
|
20240213,104200,99870810,3235,3235,3235,3235,11
|
|
20240213,104100,99835225,3220,3220,3220,3220,1
|
|
20240213,104000,99832005,3235,3235,3235,3235,0
|
|
20240213,103900,99832005,3235,3235,3235,3235,0
|
|
20240213,103800,99832005,3235,3230,3235,3230,43
|
|
20240213,103700,99693065,3235,3235,3235,3235,0
|
|
20240213,103600,99693065,3235,3235,3235,3235,0
|
|
20240213,103500,99693065,3235,3235,3235,3235,0
|
|
20240213,103400,99693065,3235,3235,3235,3235,0
|
|
20240213,103300,99693065,3235,3235,3235,3235,4
|
|
20240213,103200,99680125,3235,3235,3235,3235,0
|
|
20240213,103100,99680125,3235,3235,3235,3235,0
|
|
20240213,103000,99680125,3235,3235,3235,3235,0
|
|
20240213,102900,99680125,3235,3235,3235,3235,0
|
|
20240213,102800,99680125,3235,3235,3235,3235,0
|
|
20240213,102700,99680125,3235,3235,3235,3235,0
|
|
20240213,102600,99680125,3235,3225,3235,3215,5011
|
|
20240213,102500,83562775,3235,3235,3235,3235,0
|
|
20240213,102400,83562775,3235,3235,3235,3235,309
|
|
20240213,102300,82563160,3235,3235,3235,3235,0
|
|
20240213,102200,82563160,3235,3235,3235,3235,0
|
|
20240213,102100,82563160,3235,3235,3235,3235,0
|
|
20240213,102000,82563160,3235,3235,3235,3235,0
|
|
20240213,101900,82563160,3235,3235,3235,3235,549
|
|
20240213,101800,80787145,3235,3235,3235,3235,0
|
|
20240213,101700,80787145,3235,3235,3235,3235,0
|
|
20240213,101600,80787145,3235,3235,3235,3235,0
|
|
20240213,101500,80787145,3235,3230,3235,3230,17
|
|
20240213,101400,80732175,3215,3230,3230,3215,151
|
|
20240213,101300,80244460,3230,3230,3230,3230,13
|
|
20240213,101200,80202470,3215,3215,3215,3215,0
|
|
20240213,101100,80202470,3215,3215,3215,3215,0
|
|
20240213,101000,80202470,3215,3215,3215,3215,321
|
|
20240213,100900,79170455,3230,3230,3230,3230,1
|
|
20240213,100800,79167225,3220,3220,3220,3220,1000
|
|
20240213,100700,75947225,3220,3225,3225,3220,1644
|
|
20240213,100600,70652545,3230,3230,3230,3230,0
|
|
20240213,100500,70652545,3230,3230,3230,3230,0
|
|
20240213,100400,70652545,3230,3230,3230,3230,40
|
|
20240213,100300,70523345,3230,3220,3230,3215,771
|
|
20240213,100200,68041150,3220,3220,3220,3220,20
|
|
20240213,100100,67976750,3230,3230,3230,3230,11
|
|
20240213,100000,67941220,3220,3220,3220,3220,0
|
|
20240213,095900,67941220,3220,3220,3220,3220,7
|
|
20240213,095800,67918680,3220,3225,3225,3220,40
|
|
20240213,095700,67789870,3230,3230,3230,3230,0
|
|
20240213,095600,67789870,3230,3230,3230,3230,0
|
|
20240213,095500,67789870,3230,3230,3230,3230,0
|
|
20240213,095400,67789870,3230,3230,3230,3230,0
|
|
20240213,095300,67789870,3230,3230,3230,3230,5
|
|
20240213,095200,67773720,3230,3230,3230,3230,0
|
|
20240213,095100,67773720,3230,3230,3230,3230,0
|
|
20240213,095000,67773720,3230,3230,3230,3230,82
|
|
20240213,094900,67508860,3235,3235,3235,3235,0
|
|
20240213,094800,67508860,3235,3235,3235,3235,1
|
|
20240213,094700,67505625,3235,3235,3235,3235,11
|
|
20240213,094600,67470040,3235,3235,3235,3235,1
|
|
20240213,094500,67466805,3235,3235,3235,3235,34
|
|
20240213,094400,67356815,3235,3235,3235,3235,10
|
|
20240213,094300,67324465,3235,3225,3235,3220,142
|
|
20240213,094200,66865915,3225,3220,3225,3220,5954
|
|
20240213,094100,47693140,3220,3225,3225,3220,474
|
|
20240213,094000,46164580,3225,3230,3230,3225,103
|
|
20240213,093900,45831905,3235,3235,3235,3235,0
|
|
20240213,093800,45831905,3235,3235,3235,3235,0
|
|
20240213,093700,45831905,3235,3235,3235,3235,0
|
|
20240213,093600,45831905,3235,3235,3235,3235,0
|
|
20240213,093500,45831905,3235,3235,3235,3235,13
|
|
20240213,093400,45789850,3235,3235,3235,3235,11
|
|
20240213,093300,45754265,3225,3225,3225,3225,0
|
|
20240213,093200,45754265,3225,3225,3225,3225,500
|
|
20240213,093100,44141765,3235,3235,3235,3235,4
|
|
20240213,093000,44128825,3235,3235,3235,3235,30
|
|
20240213,092900,44031775,3225,3230,3230,3225,2551
|
|
20240213,092800,35802205,3235,3230,3235,3230,12
|
|
20240213,092700,35763390,3235,3235,3235,3235,650
|
|
20240213,092600,33660640,3240,3240,3240,3240,0
|
|
20240213,092500,33660640,3240,3240,3240,3240,0
|
|
20240213,092400,33660640,3240,3235,3240,3230,42
|
|
20240213,092300,33524785,3240,3240,3240,3240,0
|
|
20240213,092200,33524785,3240,3235,3240,3235,1168
|
|
20240213,092100,29745475,3235,3235,3235,3235,1
|
|
20240213,092000,29742240,3240,3230,3240,3230,30
|
|
20240213,091900,29645220,3240,3240,3240,3240,0
|
|
20240213,091800,29645220,3240,3230,3240,3230,105
|
|
20240213,091700,29305960,3225,3225,3225,3225,402
|
|
20240213,091600,28009510,3225,3225,3225,3225,206
|
|
20240213,091500,27345160,3230,3215,3230,3215,1385
|
|
20240213,091400,22886010,3220,3220,3220,3215,258
|
|
20240213,091300,22055265,3215,3215,3215,3215,0
|
|
20240213,091200,22055265,3215,3215,3215,3215,7
|
|
20240213,091100,22032760,3230,3230,3230,3230,0
|
|
20240213,091000,22032760,3230,3230,3230,3230,1
|
|
20240213,090900,22029530,3235,3230,3235,3230,93
|
|
20240213,090800,21728925,3230,3220,3230,3220,25
|
|
20240213,090700,21648230,3215,3215,3215,3215,199
|
|
20240213,090600,21008445,3210,3210,3210,3210,13
|
|
20240213,090500,20966715,3215,3215,3215,3215,129
|
|
20240213,090400,20551980,3215,3220,3220,3215,211
|
|
20240213,090300,19872605,3240,3240,3240,3240,0
|
|
20240213,090200,19872605,3240,3240,3240,3240,0
|
|
20240213,090100,19872605,3240,3225,3245,3225,4813
|
|
20240213,090000,4298865,3225,3240,3240,3225,1329
|