638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193500,533177785,3070,3070,3070,3070,1502
|
|
20240213,193400,533177785,3070,3070,3070,3070,0
|
|
20240213,193300,533177785,3070,3070,3070,3070,0
|
|
20240213,193200,533177785,3070,3070,3070,3070,0
|
|
20240213,193100,533177785,3070,3070,3070,3070,0
|
|
20240213,193000,533177785,3070,3070,3070,3070,0
|
|
20240213,192900,533177785,3070,3070,3070,3070,0
|
|
20240213,192800,533177785,3070,3070,3070,3070,0
|
|
20240213,192700,533177785,3070,3070,3070,3070,0
|
|
20240213,192600,533177785,3070,3070,3070,3070,0
|
|
20240213,192500,533177785,3070,3070,3070,3070,0
|
|
20240213,192400,533177785,3070,3070,3070,3070,0
|
|
20240213,192300,533177785,3070,3070,3070,3070,0
|
|
20240213,192200,533177785,3070,3070,3070,3070,0
|
|
20240213,192100,533177785,3070,3070,3070,3070,0
|
|
20240213,192000,533177785,3070,3070,3070,3070,0
|
|
20240213,191900,533177785,3070,3070,3070,3070,0
|
|
20240213,191800,533177785,3070,3070,3070,3070,0
|
|
20240213,191700,533177785,3070,3070,3070,3070,0
|
|
20240213,191600,533177785,3070,3070,3070,3070,0
|
|
20240213,191500,533177785,3070,3070,3070,3070,0
|
|
20240213,191400,533177785,3070,3070,3070,3070,0
|
|
20240213,191300,533177785,3070,3070,3070,3070,0
|
|
20240213,191200,533177785,3070,3070,3070,3070,0
|
|
20240213,191100,533177785,3070,3070,3070,3070,0
|
|
20240213,191000,533177785,3070,3070,3070,3070,0
|
|
20240213,190900,533177785,3070,3070,3070,3070,0
|
|
20240213,190800,533177785,3070,3070,3070,3070,0
|
|
20240213,190700,533177785,3070,3070,3070,3070,0
|
|
20240213,190600,533177785,3070,3070,3070,3070,0
|
|
20240213,190500,533177785,3070,3070,3070,3070,1502
|
|
20240213,190400,533177785,3070,3070,3070,3070,0
|
|
20240213,190300,533177785,3070,3070,3070,3070,0
|
|
20240213,190200,533177785,3070,3070,3070,3070,0
|
|
20240213,190100,533177785,3070,3070,3070,3070,0
|
|
20240213,190000,533177785,3070,3070,3070,3070,0
|
|
20240213,185900,533177785,3070,3070,3070,3070,0
|
|
20240213,185800,533177785,3070,3070,3070,3070,0
|
|
20240213,185700,533177785,3070,3070,3070,3070,0
|
|
20240213,185600,533177785,3070,3070,3070,3070,0
|
|
20240213,185500,533177785,3070,3070,3070,3070,0
|
|
20240213,185400,533177785,3070,3070,3070,3070,0
|
|
20240213,185300,533177785,3070,3070,3070,3070,0
|
|
20240213,185200,533177785,3070,3070,3070,3070,0
|
|
20240213,185100,533177785,3070,3070,3070,3070,0
|
|
20240213,185000,533177785,3070,3070,3070,3070,0
|
|
20240213,184900,533177785,3070,3070,3070,3070,0
|
|
20240213,184800,533177785,3070,3070,3070,3070,0
|
|
20240213,184700,533177785,3070,3070,3070,3070,0
|
|
20240213,184600,533177785,3070,3070,3070,3070,0
|
|
20240213,184500,533177785,3070,3070,3070,3070,0
|
|
20240213,184400,533177785,3070,3070,3070,3070,0
|
|
20240213,184300,533177785,3070,3070,3070,3070,0
|
|
20240213,184200,533177785,3070,3070,3070,3070,0
|
|
20240213,184100,533177785,3070,3070,3070,3070,0
|
|
20240213,184000,533177785,3070,3070,3070,3070,0
|
|
20240213,183900,533177785,3070,3070,3070,3070,0
|
|
20240213,183800,533177785,3070,3070,3070,3070,0
|
|
20240213,183700,533177785,3070,3070,3070,3070,0
|
|
20240213,183600,533177785,3070,3070,3070,3070,0
|
|
20240213,183500,533177785,3070,3070,3070,3070,1502
|
|
20240213,183400,533177785,3070,3070,3070,3070,0
|
|
20240213,183300,533177785,3070,3070,3070,3070,0
|
|
20240213,183200,533177785,3070,3070,3070,3070,0
|
|
20240213,183100,533177785,3070,3070,3070,3070,0
|
|
20240213,183000,533177785,3070,3070,3070,3070,0
|
|
20240213,182900,533177785,3070,3070,3070,3070,0
|
|
20240213,182800,533177785,3070,3070,3070,3070,0
|
|
20240213,182700,533177785,3070,3070,3070,3070,0
|
|
20240213,182600,533177785,3070,3070,3070,3070,0
|
|
20240213,182500,533177785,3070,3070,3070,3070,0
|
|
20240213,182400,533177785,3070,3070,3070,3070,0
|
|
20240213,182300,533177785,3070,3070,3070,3070,0
|
|
20240213,182200,533177785,3070,3070,3070,3070,0
|
|
20240213,182100,533177785,3070,3070,3070,3070,0
|
|
20240213,182000,533177785,3070,3070,3070,3070,0
|
|
20240213,181900,533177785,3070,3070,3070,3070,0
|
|
20240213,181800,533177785,3070,3070,3070,3070,0
|
|
20240213,181700,533177785,3070,3070,3070,3070,0
|
|
20240213,181600,533177785,3070,3070,3070,3070,0
|
|
20240213,181500,533177785,3070,3070,3070,3070,0
|
|
20240213,181400,533177785,3070,3070,3070,3070,0
|
|
20240213,181300,533177785,3070,3070,3070,3070,0
|
|
20240213,181200,533177785,3070,3070,3070,3070,0
|
|
20240213,181100,533177785,3070,3070,3070,3070,0
|
|
20240213,181000,533177785,3070,3070,3070,3070,0
|
|
20240213,180900,533177785,3070,3070,3070,3070,0
|
|
20240213,180800,533177785,3070,3070,3070,3070,0
|
|
20240213,180700,533177785,3070,3070,3070,3070,0
|
|
20240213,180600,533177785,3070,3070,3070,3070,0
|
|
20240213,180500,533177785,3070,3070,3070,3070,1502
|
|
20240213,180400,533177785,3070,3070,3070,3070,0
|
|
20240213,180300,533177785,3070,3070,3070,3070,0
|
|
20240213,180200,533177785,3070,3070,3070,3070,0
|
|
20240213,180100,533177785,3070,3070,3070,3070,0
|
|
20240213,180000,533177785,3070,3070,3070,3070,0
|
|
20240213,175900,533177785,3070,3070,3070,3070,0
|
|
20240213,175800,533177785,3070,3070,3070,3070,0
|
|
20240213,175700,533177785,3070,3070,3070,3070,0
|
|
20240213,175600,533177785,3070,3070,3070,3070,0
|
|
20240213,175500,533177785,3070,3070,3070,3070,0
|
|
20240213,175400,533177785,3070,3070,3070,3070,0
|
|
20240213,175300,533177785,3070,3070,3070,3070,0
|
|
20240213,175200,533177785,3070,3070,3070,3070,0
|
|
20240213,175100,533177785,3070,3070,3070,3070,0
|
|
20240213,175000,533177785,3070,3070,3070,3070,0
|
|
20240213,174900,533177785,3070,3070,3070,3070,0
|
|
20240213,174800,533177785,3070,3070,3070,3070,0
|
|
20240213,174700,533177785,3070,3070,3070,3070,0
|
|
20240213,174600,533177785,3070,3070,3070,3070,0
|
|
20240213,174500,533177785,3070,3070,3070,3070,0
|
|
20240213,174400,533177785,3070,3070,3070,3070,0
|
|
20240213,174300,533177785,3070,3070,3070,3070,0
|
|
20240213,174200,533177785,3070,3070,3070,3070,0
|
|
20240213,174100,533177785,3070,3070,3070,3070,0
|
|
20240213,174000,533177785,3070,3070,3070,3070,0
|
|
20240213,173900,533177785,3070,3070,3070,3070,0
|
|
20240213,173800,533177785,3070,3070,3070,3070,0
|
|
20240213,173700,533177785,3070,3070,3070,3070,0
|
|
20240213,173600,533177785,3070,3070,3070,3070,0
|
|
20240213,173500,533177785,3070,3070,3070,3070,1502
|
|
20240213,173400,533177785,3070,3070,3070,3070,0
|
|
20240213,173300,533177785,3070,3070,3070,3070,0
|
|
20240213,173200,533177785,3070,3070,3070,3070,0
|
|
20240213,173100,533177785,3070,3070,3070,3070,0
|
|
20240213,173000,533177785,3070,3070,3070,3070,0
|
|
20240213,172900,533177785,3070,3070,3070,3070,0
|
|
20240213,172800,533177785,3070,3070,3070,3070,0
|
|
20240213,172700,533177785,3070,3070,3070,3070,0
|
|
20240213,172600,533177785,3070,3070,3070,3070,0
|
|
20240213,172500,533177785,3070,3070,3070,3070,0
|
|
20240213,172400,533177785,3070,3070,3070,3070,0
|
|
20240213,172300,533177785,3070,3070,3070,3070,0
|
|
20240213,172200,533177785,3070,3070,3070,3070,0
|
|
20240213,172100,533177785,3070,3070,3070,3070,0
|
|
20240213,172000,533177785,3070,3070,3070,3070,0
|
|
20240213,171900,533177785,3070,3070,3070,3070,0
|
|
20240213,171800,533177785,3070,3070,3070,3070,0
|
|
20240213,171700,533177785,3070,3070,3070,3070,0
|
|
20240213,171600,533177785,3070,3070,3070,3070,0
|
|
20240213,171500,533177785,3070,3070,3070,3070,0
|
|
20240213,171400,533177785,3070,3070,3070,3070,0
|
|
20240213,171300,533177785,3070,3070,3070,3070,0
|
|
20240213,171200,533177785,3070,3070,3070,3070,0
|
|
20240213,171100,533177785,3070,3070,3070,3070,0
|
|
20240213,171000,533177785,3070,3070,3070,3070,0
|
|
20240213,170900,533177785,3070,3070,3070,3070,0
|
|
20240213,170800,533177785,3070,3070,3070,3070,0
|
|
20240213,170700,533177785,3070,3070,3070,3070,0
|
|
20240213,170600,533177785,3070,3070,3070,3070,0
|
|
20240213,170500,533177785,3070,3070,3070,3070,1502
|
|
20240213,170400,533177785,3070,3070,3070,3070,0
|
|
20240213,170300,533177785,3070,3070,3070,3070,0
|
|
20240213,170200,533177785,3070,3070,3070,3070,0
|
|
20240213,170100,533177785,3070,3070,3070,3070,0
|
|
20240213,170000,533177785,3070,3070,3070,3070,0
|
|
20240213,165900,533177785,3070,3070,3070,3070,0
|
|
20240213,165800,533177785,3070,3070,3070,3070,0
|
|
20240213,165700,533177785,3070,3070,3070,3070,0
|
|
20240213,165600,533177785,3070,3070,3070,3070,0
|
|
20240213,165500,533177785,3070,3070,3070,3070,0
|
|
20240213,165400,533177785,3070,3070,3070,3070,0
|
|
20240213,165300,533177785,3070,3070,3070,3070,0
|
|
20240213,165200,533177785,3070,3070,3070,3070,0
|
|
20240213,165100,533177785,3070,3070,3070,3070,0
|
|
20240213,165000,533177785,3070,3070,3070,3070,0
|
|
20240213,164900,533177785,3070,3070,3070,3070,0
|
|
20240213,164800,533177785,3070,3070,3070,3070,0
|
|
20240213,164700,533177785,3070,3070,3070,3070,0
|
|
20240213,164600,533177785,3070,3070,3070,3070,0
|
|
20240213,164500,533177785,3070,3070,3070,3070,0
|
|
20240213,164400,533177785,3070,3070,3070,3070,0
|
|
20240213,164300,533177785,3070,3070,3070,3070,0
|
|
20240213,164200,533177785,3070,3070,3070,3070,0
|
|
20240213,164100,533177785,3070,3070,3070,3070,0
|
|
20240213,164000,533177785,3070,3070,3070,3070,0
|
|
20240213,163900,533177785,3070,3070,3070,3070,0
|
|
20240213,163800,533177785,3070,3070,3070,3070,0
|
|
20240213,163700,533177785,3070,3070,3070,3070,0
|
|
20240213,163600,533177785,3070,3070,3070,3070,0
|
|
20240213,163500,533177785,3070,3070,3070,3070,1502
|
|
20240213,163400,533177785,3070,3070,3070,3070,0
|
|
20240213,163300,533177785,3070,3070,3070,3070,0
|
|
20240213,163200,533177785,3070,3070,3070,3070,0
|
|
20240213,163100,533177785,3070,3070,3070,3070,0
|
|
20240213,163000,533177785,3070,3070,3070,3070,0
|
|
20240213,162900,533177785,3070,3070,3070,3070,0
|
|
20240213,162800,533177785,3070,3070,3070,3070,0
|
|
20240213,162700,533177785,3070,3070,3070,3070,0
|
|
20240213,162600,533177785,3070,3070,3070,3070,0
|
|
20240213,162500,533177785,3070,3070,3070,3070,0
|
|
20240213,162400,533177785,3070,3070,3070,3070,0
|
|
20240213,162300,533177785,3070,3070,3070,3070,0
|
|
20240213,162200,533177785,3070,3070,3070,3070,0
|
|
20240213,162100,533177785,3070,3070,3070,3070,0
|
|
20240213,162000,533177785,3070,3070,3070,3070,0
|
|
20240213,161900,533177785,3070,3070,3070,3070,0
|
|
20240213,161800,533177785,3070,3070,3070,3070,0
|
|
20240213,161700,533177785,3070,3070,3070,3070,0
|
|
20240213,161600,533177785,3070,3070,3070,3070,0
|
|
20240213,161500,533177785,3070,3070,3070,3070,0
|
|
20240213,161400,533177785,3070,3070,3070,3070,0
|
|
20240213,161300,533177785,3070,3070,3070,3070,0
|
|
20240213,161200,533177785,3070,3070,3070,3070,0
|
|
20240213,161100,533177785,3070,3070,3070,3070,0
|
|
20240213,161000,533177785,3070,3070,3070,3070,0
|
|
20240213,160900,533177785,3070,3070,3070,3070,0
|
|
20240213,160800,533177785,3070,3070,3070,3070,0
|
|
20240213,160700,533177785,3070,3070,3070,3070,0
|
|
20240213,160600,533177785,3070,3070,3070,3070,0
|
|
20240213,160500,533177785,3070,3070,3070,3070,1502
|
|
20240213,160400,533177785,3070,3070,3070,3070,0
|
|
20240213,160300,533177785,3070,3070,3070,3070,0
|
|
20240213,160200,533177785,3070,3070,3070,3070,0
|
|
20240213,160100,533177785,3070,3070,3070,3070,0
|
|
20240213,160000,533177785,3070,3070,3070,3070,0
|
|
20240213,155900,533177785,3070,3070,3070,3070,0
|
|
20240213,155800,533177785,3070,3070,3070,3070,0
|
|
20240213,155700,533177785,3070,3070,3070,3070,0
|
|
20240213,155600,533177785,3070,3070,3070,3070,0
|
|
20240213,155500,533177785,3070,3070,3070,3070,0
|
|
20240213,155400,533177785,3070,3070,3070,3070,0
|
|
20240213,155300,533177785,3070,3070,3070,3070,0
|
|
20240213,155200,533177785,3070,3070,3070,3070,0
|
|
20240213,155100,533177785,3070,3070,3070,3070,0
|
|
20240213,155000,533177785,3070,3070,3070,3070,0
|
|
20240213,154900,533177785,3070,3070,3070,3070,0
|
|
20240213,154800,533177785,3070,3070,3070,3070,0
|
|
20240213,154700,533177785,3070,3070,3070,3070,0
|
|
20240213,154600,533177785,3070,3070,3070,3070,0
|
|
20240213,154500,533177785,3070,3070,3070,3070,0
|
|
20240213,154400,533177785,3070,3070,3070,3070,0
|
|
20240213,154300,533177785,3070,3070,3070,3070,0
|
|
20240213,154200,533177785,3070,3070,3070,3070,0
|
|
20240213,154100,533177785,3070,3070,3070,3070,0
|
|
20240213,154000,533177785,3070,3070,3070,3070,0
|
|
20240213,153900,533177785,3070,3070,3070,3070,0
|
|
20240213,153800,533177785,3070,3070,3070,3070,0
|
|
20240213,153700,533177785,3070,3070,3070,3070,0
|
|
20240213,153600,533177785,3070,3070,3070,3070,0
|
|
20240213,153500,533177785,3070,3070,3070,3070,1502
|
|
20240213,153400,533177785,3070,3070,3070,3070,0
|
|
20240213,153300,533177785,3070,3070,3070,3070,0
|
|
20240213,153200,533177785,3070,3070,3070,3070,0
|
|
20240213,153100,533177785,3070,3070,3070,3070,0
|
|
20240213,153000,533177785,3070,3070,3070,3070,1502
|
|
20240213,152900,528566645,3080,3080,3080,3080,0
|
|
20240213,152800,528566645,3080,3080,3080,3080,0
|
|
20240213,152700,528566645,3080,3080,3080,3080,0
|
|
20240213,152600,528566645,3080,3080,3080,3080,0
|
|
20240213,152500,528566645,3080,3080,3080,3080,0
|
|
20240213,152400,528566645,3080,3080,3080,3080,0
|
|
20240213,152300,528566645,3080,3080,3080,3080,0
|
|
20240213,152200,528566645,3080,3080,3080,3080,0
|
|
20240213,152100,528566645,3080,3080,3080,3080,0
|
|
20240213,152000,528566645,3080,3080,3080,3080,0
|
|
20240213,151900,528566645,3080,3080,3080,3080,1149
|
|
20240213,151800,525027725,3080,3065,3080,3065,1144
|
|
20240213,151700,521507085,3065,3065,3065,3065,206
|
|
20240213,151600,520875695,3065,3065,3065,3065,0
|
|
20240213,151500,520875695,3065,3065,3065,3065,2344
|
|
20240213,151400,513691335,3070,3070,3070,3070,430
|
|
20240213,151300,512371235,3065,3065,3065,3065,231
|
|
20240213,151200,511663220,3065,3065,3065,3065,0
|
|
20240213,151100,511663220,3065,3065,3065,3065,1608
|
|
20240213,151000,506734700,3065,3065,3065,3065,20
|
|
20240213,150900,506673400,3060,3060,3060,3060,699
|
|
20240213,150800,504534460,3060,3060,3060,3060,9
|
|
20240213,150700,504506920,3050,3050,3050,3050,50
|
|
20240213,150600,504354420,3060,3050,3060,3050,7316
|
|
20240213,150500,481975460,3050,3050,3050,3050,0
|
|
20240213,150400,481975460,3050,3050,3050,3050,0
|
|
20240213,150300,481975460,3050,3030,3050,3030,16
|
|
20240213,150200,481926960,3030,3030,3030,3030,0
|
|
20240213,150100,481926960,3030,3030,3030,3030,0
|
|
20240213,150000,481926960,3030,3030,3030,3030,150
|
|
20240213,145900,481472460,3050,3050,3050,3050,1000
|
|
20240213,145800,478422460,3050,3035,3050,3030,184
|
|
20240213,145700,477864515,3050,3050,3050,3050,0
|
|
20240213,145600,477864515,3050,3050,3050,3050,0
|
|
20240213,145500,477864515,3050,3050,3050,3050,6
|
|
20240213,145400,477846215,3050,3050,3050,3050,0
|
|
20240213,145300,477846215,3050,3050,3050,3050,2
|
|
20240213,145200,477840115,3035,3030,3035,3030,229
|
|
20240213,145100,477146055,3035,3035,3035,3035,0
|
|
20240213,145000,477146055,3035,3035,3035,3035,14
|
|
20240213,144900,477103565,3035,3035,3035,3035,0
|
|
20240213,144800,477103565,3035,3035,3035,3035,795
|
|
20240213,144700,474690740,3035,3035,3035,3035,100
|
|
20240213,144600,474387240,3035,3035,3035,3035,0
|
|
20240213,144500,474387240,3035,3035,3035,3035,500
|
|
20240213,144400,472869740,3050,3050,3050,3050,0
|
|
20240213,144300,472869740,3050,3050,3050,3050,0
|
|
20240213,144200,472869740,3050,3050,3050,3050,0
|
|
20240213,144100,472869740,3050,3050,3050,3050,0
|
|
20240213,144000,472869740,3050,3050,3050,3050,0
|
|
20240213,143900,472869740,3050,3050,3050,3050,66
|
|
20240213,143800,472668440,3050,3050,3050,3050,0
|
|
20240213,143700,472668440,3050,3050,3050,3050,0
|
|
20240213,143600,472668440,3050,3050,3050,3050,3
|
|
20240213,143500,472659290,3050,3050,3050,3050,1
|
|
20240213,143400,472656240,3050,3050,3050,3050,84
|
|
20240213,143300,472400040,3045,3055,3055,3045,620
|
|
20240213,143200,470506100,3055,3055,3055,3055,0
|
|
20240213,143100,470506100,3055,3055,3055,3055,0
|
|
20240213,143000,470506100,3055,3050,3055,3050,431
|
|
20240213,142900,469191145,3040,3040,3040,3040,0
|
|
20240213,142800,469191145,3040,3040,3040,3040,75
|
|
20240213,142700,468963145,3040,3040,3040,3040,1625
|
|
20240213,142600,464023145,3050,3050,3050,3050,0
|
|
20240213,142500,464023145,3050,3050,3050,3050,6652
|
|
20240213,142400,443734545,3050,3050,3050,3050,0
|
|
20240213,142300,443734545,3050,3050,3050,3050,0
|
|
20240213,142200,443734545,3050,3050,3050,3050,0
|
|
20240213,142100,443734545,3050,3050,3050,3050,0
|
|
20240213,142000,443734545,3050,3050,3050,3050,0
|
|
20240213,141900,443734545,3050,3050,3050,3050,0
|
|
20240213,141800,443734545,3050,3050,3050,3050,0
|
|
20240213,141700,443734545,3050,3050,3050,3050,116
|
|
20240213,141600,443380745,3050,3050,3050,3050,0
|
|
20240213,141500,443380745,3050,3050,3050,3050,0
|
|
20240213,141400,443380745,3050,3050,3050,3050,0
|
|
20240213,141300,443380745,3050,3050,3050,3050,0
|
|
20240213,141200,443380745,3050,3045,3050,3045,126
|
|
20240213,141100,442996500,3050,3050,3050,3050,0
|
|
20240213,141000,442996500,3050,3050,3050,3050,1006
|
|
20240213,140900,439928200,3050,3050,3050,3050,494
|
|
20240213,140800,438421500,3045,3045,3045,3045,10
|
|
20240213,140700,438391050,3045,3045,3045,3045,0
|
|
20240213,140600,438391050,3045,3045,3045,3045,0
|
|
20240213,140500,438391050,3045,3045,3045,3045,0
|
|
20240213,140400,438391050,3045,3045,3045,3045,2040
|
|
20240213,140300,432179250,3040,3040,3040,3040,529
|
|
20240213,140200,430571090,3035,3030,3035,3030,1137
|
|
20240213,140100,427121620,3030,3030,3030,3030,0
|
|
20240213,140000,427121620,3030,3030,3030,3030,1
|
|
20240213,135900,427118590,3030,3030,3030,3030,0
|
|
20240213,135800,427118590,3030,3025,3030,3025,2
|
|
20240213,135700,427112535,3030,3030,3030,3030,0
|
|
20240213,135600,427112535,3030,3030,3030,3030,0
|
|
20240213,135500,427112535,3030,3030,3030,3030,0
|
|
20240213,135400,427112535,3030,3030,3030,3030,1
|
|
20240213,135300,427109505,3020,3020,3020,3020,0
|
|
20240213,135200,427109505,3020,3020,3020,3020,0
|
|
20240213,135100,427109505,3020,3020,3020,3020,38
|
|
20240213,135000,426994745,3035,3020,3035,3020,71
|
|
20240213,134900,426780310,3025,3025,3025,3025,129
|
|
20240213,134800,426390085,3040,3040,3040,3040,0
|
|
20240213,134700,426390085,3040,3040,3040,3040,0
|
|
20240213,134600,426390085,3040,3040,3040,3040,0
|
|
20240213,134500,426390085,3040,3040,3040,3040,0
|
|
20240213,134400,426390085,3040,3040,3040,3040,0
|
|
20240213,134300,426390085,3040,3025,3040,3025,71
|
|
20240213,134200,426175295,3040,3030,3040,3025,326
|
|
20240213,134100,425187510,3040,3025,3040,3025,364
|
|
20240213,134000,424085160,3040,3040,3040,3025,31
|
|
20240213,133900,423990935,3035,3035,3035,3035,1127
|
|
20240213,133800,420570490,3035,3080,3085,3010,10539
|
|
20240213,133700,388687250,3085,3085,3090,3050,414
|
|
20240213,133600,387422605,3050,3080,3090,3050,101
|
|
20240213,133500,387110655,3090,3090,3090,3090,845
|
|
20240213,133400,384499605,3090,3050,3090,3050,9455
|
|
20240213,133300,355461255,3055,3055,3055,3055,0
|
|
20240213,133200,355461255,3055,3055,3055,3055,0
|
|
20240213,133100,355461255,3055,3055,3055,3055,0
|
|
20240213,133000,355461255,3055,3055,3055,3055,0
|
|
20240213,132900,355461255,3055,3055,3055,3055,1
|
|
20240213,132800,355458200,3055,3055,3055,3055,100
|
|
20240213,132700,355152700,3055,3055,3055,3055,0
|
|
20240213,132600,355152700,3055,3055,3055,3055,0
|
|
20240213,132500,355152700,3055,3055,3055,3055,2956
|
|
20240213,132400,346122120,3055,3050,3060,3050,715
|
|
20240213,132300,343935550,3050,3050,3050,3050,500
|
|
20240213,132200,342410550,3050,3050,3050,3050,0
|
|
20240213,132100,342410550,3050,3025,3050,3025,119
|
|
20240213,132000,342050550,3060,3060,3060,3060,1
|
|
20240213,131900,342047490,3055,3045,3055,3040,5093
|
|
20240213,131800,326510060,3050,3050,3050,3050,0
|
|
20240213,131700,326510060,3050,3025,3050,3020,410
|
|
20240213,131600,325268015,3025,3045,3050,3025,471
|
|
20240213,131500,323841775,3050,3050,3050,3050,50
|
|
20240213,131400,323689275,3055,3055,3060,3055,51
|
|
20240213,131300,323533465,3055,3040,3060,3040,10063
|
|
20240213,131200,292793685,3045,3030,3045,3015,10012
|
|
20240213,131100,262556385,3040,3060,3060,3040,1208
|
|
20240213,131000,258867660,3060,3075,3075,3050,2438
|
|
20240213,130900,251410310,3075,3050,3090,3045,3442
|
|
20240213,130800,240809590,3050,3000,3100,3000,6350
|
|
20240213,130700,221399525,2995,2990,2995,2990,7138
|
|
20240213,130600,200053715,2975,2975,2975,2975,60
|
|
20240213,130500,199875215,2985,2990,2990,2985,377
|
|
20240213,130400,198749590,2995,2990,2995,2990,431
|
|
20240213,130300,197460895,2985,2985,2985,2985,857
|
|
20240213,130200,194902750,2985,2985,2985,2985,10
|
|
20240213,130100,194872900,2980,2980,2980,2980,0
|
|
20240213,130000,194872900,2980,2980,2980,2980,0
|
|
20240213,125900,194872900,2980,2980,2980,2980,370
|
|
20240213,125800,193770300,2980,2970,2980,2970,3500
|
|
20240213,125700,183340360,2970,2970,2970,2970,169
|
|
20240213,125600,182838430,2980,2980,2980,2980,0
|
|
20240213,125500,182838430,2980,2980,2980,2980,0
|
|
20240213,125400,182838430,2980,2980,2980,2980,0
|
|
20240213,125300,182838430,2980,2980,2980,2980,0
|
|
20240213,125200,182838430,2980,2980,2980,2980,0
|
|
20240213,125100,182838430,2980,2980,2980,2980,0
|
|
20240213,125000,182838430,2980,2980,2980,2980,0
|
|
20240213,124900,182838430,2980,2980,2980,2980,0
|
|
20240213,124800,182838430,2980,2980,2980,2980,1000
|
|
20240213,124700,179858430,2980,2980,2980,2980,0
|
|
20240213,124600,179858430,2980,2980,2980,2980,0
|
|
20240213,124500,179858430,2980,2980,2980,2980,0
|
|
20240213,124400,179858430,2980,2980,2980,2980,0
|
|
20240213,124300,179858430,2980,2980,2980,2980,0
|
|
20240213,124200,179858430,2980,2980,2980,2980,0
|
|
20240213,124100,179858430,2980,2980,2980,2980,10
|
|
20240213,124000,179828630,2985,2985,2985,2985,0
|
|
20240213,123900,179828630,2985,2985,2985,2985,0
|
|
20240213,123800,179828630,2985,2985,2985,2985,0
|
|
20240213,123700,179828630,2985,2985,2985,2985,0
|
|
20240213,123600,179828630,2985,2985,2985,2985,1
|
|
20240213,123500,179825645,2985,2985,2985,2985,0
|
|
20240213,123400,179825645,2985,2980,2990,2970,2064
|
|
20240213,123300,173674680,2975,2965,2980,2965,2301
|
|
20240213,123200,166835175,2960,2960,2960,2960,0
|
|
20240213,123100,166835175,2960,2960,2960,2960,3792
|
|
20240213,123000,155610855,2950,2950,2950,2950,209
|
|
20240213,122900,154994305,2950,2950,2950,2950,0
|
|
20240213,122800,154994305,2950,2950,2950,2950,0
|
|
20240213,122700,154994305,2950,2950,2950,2950,0
|
|
20240213,122600,154994305,2950,2950,2950,2950,1
|
|
20240213,122500,154991355,2945,2945,2945,2945,0
|
|
20240213,122400,154991355,2945,2945,2945,2945,0
|
|
20240213,122300,154991355,2945,2945,2945,2945,520
|
|
20240213,122200,153459955,2945,2945,2945,2945,0
|
|
20240213,122100,153459955,2945,2950,2950,2945,159
|
|
20240213,122000,152991500,2910,2910,2910,2910,0
|
|
20240213,121900,152991500,2910,2910,2910,2910,0
|
|
20240213,121800,152991500,2910,2955,2955,2910,3233
|
|
20240213,121700,143534050,2960,2960,2960,2960,0
|
|
20240213,121600,143534050,2960,2960,2960,2960,67
|
|
20240213,121500,143335730,2960,2960,2960,2960,0
|
|
20240213,121400,143335730,2960,2965,2965,2960,725
|
|
20240213,121300,141186825,2965,2965,2965,2965,0
|
|
20240213,121200,141186825,2965,2965,2965,2965,0
|
|
20240213,121100,141186825,2965,2965,2965,2965,500
|
|
20240213,121000,139704325,2960,2960,2960,2960,81
|
|
20240213,120900,139464565,2960,2960,2960,2960,0
|
|
20240213,120800,139464565,2960,2960,2960,2960,0
|
|
20240213,120700,139464565,2960,2960,2960,2960,0
|
|
20240213,120600,139464565,2960,2960,2960,2960,99
|
|
20240213,120500,139171525,2955,2955,2955,2955,340
|
|
20240213,120400,138166825,2950,2950,2950,2950,0
|
|
20240213,120300,138166825,2950,2950,2950,2950,0
|
|
20240213,120200,138166825,2950,2950,2950,2950,0
|
|
20240213,120100,138166825,2950,2950,2950,2950,0
|
|
20240213,120000,138166825,2950,2950,2950,2950,10
|
|
20240213,115900,138137325,2950,2950,2950,2950,147
|
|
20240213,115800,137703675,2945,2945,2945,2945,0
|
|
20240213,115700,137703675,2945,2945,2945,2945,0
|
|
20240213,115600,137703675,2945,2945,2945,2945,0
|
|
20240213,115500,137703675,2945,2945,2945,2945,0
|
|
20240213,115400,137703675,2945,2945,2945,2945,0
|
|
20240213,115300,137703675,2945,2945,2945,2945,0
|
|
20240213,115200,137703675,2945,2945,2945,2945,0
|
|
20240213,115100,137703675,2945,2945,2945,2945,17
|
|
20240213,115000,137653610,2955,2955,2955,2955,0
|
|
20240213,114900,137653610,2955,2955,2955,2955,0
|
|
20240213,114800,137653610,2955,2955,2955,2955,0
|
|
20240213,114700,137653610,2955,2945,2955,2945,11
|
|
20240213,114600,137621205,2945,2945,2945,2945,100
|
|
20240213,114500,137326705,2940,2940,2940,2940,0
|
|
20240213,114400,137326705,2940,2940,2940,2940,0
|
|
20240213,114300,137326705,2940,2940,2940,2940,19
|
|
20240213,114200,137270845,2940,2940,2940,2940,18
|
|
20240213,114100,137217925,2960,2960,2960,2960,0
|
|
20240213,114000,137217925,2960,2960,2960,2960,0
|
|
20240213,113900,137217925,2960,2960,2960,2960,0
|
|
20240213,113800,137217925,2960,2960,2960,2960,0
|
|
20240213,113700,137217925,2960,2950,2960,2950,14
|
|
20240213,113600,137176595,2950,2950,2950,2950,393
|
|
20240213,113500,136017245,2960,2960,2960,2960,0
|
|
20240213,113400,136017245,2960,2960,2960,2960,19
|
|
20240213,113300,135961005,2960,2960,2960,2960,0
|
|
20240213,113200,135961005,2960,2960,2960,2960,8000
|
|
20240213,113100,112281005,2960,2960,2960,2960,226
|
|
20240213,113000,111612045,2955,2955,2955,2955,10
|
|
20240213,112900,111582495,2960,2960,2960,2960,0
|
|
20240213,112800,111582495,2960,2960,2960,2960,1
|
|
20240213,112700,111579535,2955,2955,2955,2955,0
|
|
20240213,112600,111579535,2955,2955,2955,2955,3000
|
|
20240213,112500,102714535,2955,2955,2955,2955,0
|
|
20240213,112400,102714535,2955,2955,2955,2955,0
|
|
20240213,112300,102714535,2955,2955,2955,2955,0
|
|
20240213,112200,102714535,2955,2945,2955,2945,112
|
|
20240213,112100,102384685,2950,2950,2950,2950,0
|
|
20240213,112000,102384685,2950,2950,2950,2950,0
|
|
20240213,111900,102384685,2950,2950,2950,2950,0
|
|
20240213,111800,102384685,2950,2950,2950,2950,0
|
|
20240213,111700,102384685,2950,2950,2950,2950,0
|
|
20240213,111600,102384685,2950,2950,2950,2950,0
|
|
20240213,111500,102384685,2950,2950,2950,2950,0
|
|
20240213,111400,102384685,2950,2950,2950,2950,0
|
|
20240213,111300,102384685,2950,2950,2950,2950,0
|
|
20240213,111200,102384685,2950,2950,2950,2950,381
|
|
20240213,111100,101260735,2960,2960,2960,2960,0
|
|
20240213,111000,101260735,2960,2960,2960,2960,0
|
|
20240213,110900,101260735,2960,2960,2960,2960,0
|
|
20240213,110800,101260735,2960,2960,2960,2960,0
|
|
20240213,110700,101260735,2960,2960,2960,2960,0
|
|
20240213,110600,101260735,2960,2960,2960,2960,0
|
|
20240213,110500,101260735,2960,2960,2960,2960,0
|
|
20240213,110400,101260735,2960,2960,2960,2960,0
|
|
20240213,110300,101260735,2960,2960,2960,2960,0
|
|
20240213,110200,101260735,2960,2960,2960,2960,0
|
|
20240213,110100,101260735,2960,2960,2960,2960,100
|
|
20240213,110000,100964735,2960,2960,2960,2960,0
|
|
20240213,105900,100964735,2960,2960,2960,2960,1
|
|
20240213,105800,100961775,2950,2950,2950,2950,401
|
|
20240213,105700,99778825,2945,2945,2945,2945,0
|
|
20240213,105600,99778825,2945,2945,2945,2945,0
|
|
20240213,105500,99778825,2945,2940,2945,2940,1899
|
|
20240213,105400,94192265,2935,2935,2935,2935,0
|
|
20240213,105300,94192265,2935,2935,2935,2935,0
|
|
20240213,105200,94192265,2935,2935,2935,2935,0
|
|
20240213,105100,94192265,2935,2935,2935,2935,0
|
|
20240213,105000,94192265,2935,2935,2935,2935,154
|
|
20240213,104900,93740275,2940,2940,2940,2940,500
|
|
20240213,104800,92270275,2940,2940,2940,2940,0
|
|
20240213,104700,92270275,2940,2940,2940,2940,864
|
|
20240213,104600,89730115,2940,2940,2940,2940,0
|
|
20240213,104500,89730115,2940,2940,2940,2940,0
|
|
20240213,104400,89730115,2940,2940,2940,2940,1
|
|
20240213,104300,89727175,2935,2935,2935,2935,0
|
|
20240213,104200,89727175,2935,2935,2935,2935,0
|
|
20240213,104100,89727175,2935,2935,2935,2935,0
|
|
20240213,104000,89727175,2935,2935,2935,2935,0
|
|
20240213,103900,89727175,2935,2935,2935,2935,0
|
|
20240213,103800,89727175,2935,2935,2935,2935,0
|
|
20240213,103700,89727175,2935,2935,2935,2935,49
|
|
20240213,103600,89583360,2935,2935,2935,2935,1
|
|
20240213,103500,89580425,2930,2930,2930,2930,141
|
|
20240213,103400,89167295,2925,2925,2925,2925,0
|
|
20240213,103300,89167295,2925,2925,2925,2925,146
|
|
20240213,103200,88740245,2925,2925,2925,2925,207
|
|
20240213,103100,88134770,2925,2925,2925,2925,154
|
|
20240213,103000,87684320,2925,2925,2925,2925,0
|
|
20240213,102900,87684320,2925,2925,2925,2925,0
|
|
20240213,102800,87684320,2925,2925,2925,2925,0
|
|
20240213,102700,87684320,2925,2925,2925,2925,0
|
|
20240213,102600,87684320,2925,2925,2925,2925,0
|
|
20240213,102500,87684320,2925,2925,2925,2925,0
|
|
20240213,102400,87684320,2925,2925,2925,2925,0
|
|
20240213,102300,87684320,2925,2925,2925,2925,7
|
|
20240213,102200,87663845,2925,2925,2930,2925,309
|
|
20240213,102100,86759975,2925,2925,2925,2925,50
|
|
20240213,102000,86613725,2920,2920,2920,2920,0
|
|
20240213,101900,86613725,2920,2920,2920,2920,1
|
|
20240213,101800,86610805,2915,2915,2915,2915,0
|
|
20240213,101700,86610805,2915,2915,2915,2915,46
|
|
20240213,101600,86476715,2915,2910,2915,2910,200
|
|
20240213,101500,85893720,2910,2910,2910,2910,835
|
|
20240213,101400,83463870,2910,2910,2910,2910,0
|
|
20240213,101300,83463870,2910,2910,2910,2910,0
|
|
20240213,101200,83463870,2910,2910,2910,2910,0
|
|
20240213,101100,83463870,2910,2910,2910,2910,0
|
|
20240213,101000,83463870,2910,2910,2910,2910,2
|
|
20240213,100900,83458050,2895,2895,2895,2895,0
|
|
20240213,100800,83458050,2895,2895,2895,2895,0
|
|
20240213,100700,83458050,2895,2895,2895,2895,30
|
|
20240213,100600,83371200,2910,2910,2910,2910,0
|
|
20240213,100500,83371200,2910,2910,2910,2910,0
|
|
20240213,100400,83371200,2910,2910,2910,2910,0
|
|
20240213,100300,83371200,2910,2910,2910,2910,0
|
|
20240213,100200,83371200,2910,2910,2910,2910,0
|
|
20240213,100100,83371200,2910,2910,2910,2910,3
|
|
20240213,100000,83362470,2905,2905,2905,2905,0
|
|
20240213,095900,83362470,2905,2905,2905,2905,0
|
|
20240213,095800,83362470,2905,2905,2905,2905,0
|
|
20240213,095700,83362470,2905,2905,2905,2905,5
|
|
20240213,095600,83347945,2905,2910,2910,2905,104
|
|
20240213,095500,83045325,2910,2910,2910,2910,0
|
|
20240213,095400,83045325,2910,2910,2910,2910,61
|
|
20240213,095300,82867815,2910,2910,2910,2910,33
|
|
20240213,095200,82771785,2910,2910,2910,2910,0
|
|
20240213,095100,82771785,2910,2895,2910,2895,2
|
|
20240213,095000,82765980,2895,2920,2920,2895,600
|
|
20240213,094900,81026420,2920,2920,2920,2920,0
|
|
20240213,094800,81026420,2920,2920,2920,2920,2
|
|
20240213,094700,81020580,2920,2915,2920,2915,2
|
|
20240213,094600,81014745,2920,2920,2920,2920,343
|
|
20240213,094500,80013185,2920,2920,2920,2920,0
|
|
20240213,094400,80013185,2920,2920,2920,2920,8
|
|
20240213,094300,79989825,2920,2920,2920,2920,16
|
|
20240213,094200,79943105,2900,2900,2900,2900,0
|
|
20240213,094100,79943105,2900,2880,2900,2880,6504
|
|
20240213,094000,61191270,2875,2875,2875,2875,0
|
|
20240213,093900,61191270,2875,2875,2875,2875,0
|
|
20240213,093800,61191270,2875,2875,2875,2875,0
|
|
20240213,093700,61191270,2875,2875,2875,2875,0
|
|
20240213,093600,61191270,2875,2875,2875,2875,12
|
|
20240213,093500,61156770,2875,2875,2875,2875,13
|
|
20240213,093400,61119395,2875,2880,2880,2875,312
|
|
20240213,093300,60220890,2875,2875,2875,2875,0
|
|
20240213,093200,60220890,2875,2875,2875,2875,0
|
|
20240213,093100,60220890,2875,2875,2875,2875,0
|
|
20240213,093000,60220890,2875,2870,2875,2870,79
|
|
20240213,092900,59994070,2870,2870,2880,2870,565
|
|
20240213,092800,58372180,2880,2880,2880,2880,1124
|
|
20240213,092700,55135060,2885,2885,2885,2885,0
|
|
20240213,092600,55135060,2885,2885,2885,2885,10
|
|
20240213,092500,55106210,2880,2880,2880,2880,9
|
|
20240213,092400,55080290,2890,2890,2890,2890,0
|
|
20240213,092300,55080290,2890,2890,2890,2885,1625
|
|
20240213,092200,50384540,2890,2890,2890,2890,0
|
|
20240213,092100,50384540,2890,2890,2895,2880,1475
|
|
20240213,092000,46132845,2895,2895,2895,2895,125
|
|
20240213,091900,45770970,2900,2900,2900,2900,0
|
|
20240213,091800,45770970,2900,2900,2900,2900,0
|
|
20240213,091700,45770970,2900,2900,2900,2900,1
|
|
20240213,091600,45768070,2895,2895,2895,2895,18
|
|
20240213,091500,45715960,2895,2895,2895,2895,0
|
|
20240213,091400,45715960,2895,2900,2900,2895,516
|
|
20240213,091300,44219640,2900,2900,2900,2900,3000
|
|
20240213,091200,35519640,2915,2925,2925,2915,197
|
|
20240213,091100,34944150,2925,2925,2925,2925,83
|
|
20240213,091000,34701375,2930,2930,2930,2930,69
|
|
20240213,090900,34499205,2970,2980,2980,2970,514
|
|
20240213,090800,32967515,2975,2945,2975,2945,6401
|
|
20240213,090700,13973655,2950,2915,2950,2915,411
|
|
20240213,090600,12775555,2915,2910,2915,2910,3172
|
|
20240213,090500,3529180,2915,2915,2915,2910,96
|
|
20240213,090400,3249605,2915,2915,2915,2910,12
|
|
20240213,090300,3214640,2890,2890,2890,2890,0
|
|
20240213,090200,3214640,2890,2890,2890,2890,0
|
|
20240213,090100,3214640,2890,2890,2890,2890,0
|
|
20240213,090000,3214640,2890,2870,2890,2870,1120
|