640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193700,135908845,3745,3745,3745,3745,2282
|
|
20240213,193600,135908845,3745,3745,3745,3745,0
|
|
20240213,193500,135908845,3745,3745,3745,3745,0
|
|
20240213,193400,135908845,3745,3745,3745,3745,0
|
|
20240213,193300,135908845,3745,3745,3745,3745,0
|
|
20240213,193200,135908845,3745,3745,3745,3745,0
|
|
20240213,193100,135908845,3745,3745,3745,3745,0
|
|
20240213,193000,135908845,3745,3745,3745,3745,0
|
|
20240213,192900,135908845,3745,3745,3745,3745,0
|
|
20240213,192800,135908845,3745,3745,3745,3745,0
|
|
20240213,192700,135908845,3745,3745,3745,3745,0
|
|
20240213,192600,135908845,3745,3745,3745,3745,0
|
|
20240213,192500,135908845,3745,3745,3745,3745,0
|
|
20240213,192400,135908845,3745,3745,3745,3745,0
|
|
20240213,192300,135908845,3745,3745,3745,3745,0
|
|
20240213,192200,135908845,3745,3745,3745,3745,0
|
|
20240213,192100,135908845,3745,3745,3745,3745,0
|
|
20240213,192000,135908845,3745,3745,3745,3745,0
|
|
20240213,191900,135908845,3745,3745,3745,3745,0
|
|
20240213,191800,135908845,3745,3745,3745,3745,0
|
|
20240213,191700,135908845,3745,3745,3745,3745,0
|
|
20240213,191600,135908845,3745,3745,3745,3745,0
|
|
20240213,191500,135908845,3745,3745,3745,3745,0
|
|
20240213,191400,135908845,3745,3745,3745,3745,0
|
|
20240213,191300,135908845,3745,3745,3745,3745,0
|
|
20240213,191200,135908845,3745,3745,3745,3745,0
|
|
20240213,191100,135908845,3745,3745,3745,3745,0
|
|
20240213,191000,135908845,3745,3745,3745,3745,0
|
|
20240213,190900,135908845,3745,3745,3745,3745,0
|
|
20240213,190800,135908845,3745,3745,3745,3745,0
|
|
20240213,190700,135908845,3745,3745,3745,3745,2282
|
|
20240213,190600,135908845,3745,3745,3745,3745,0
|
|
20240213,190500,135908845,3745,3745,3745,3745,0
|
|
20240213,190400,135908845,3745,3745,3745,3745,0
|
|
20240213,190300,135908845,3745,3745,3745,3745,0
|
|
20240213,190200,135908845,3745,3745,3745,3745,0
|
|
20240213,190100,135908845,3745,3745,3745,3745,0
|
|
20240213,190000,135908845,3745,3745,3745,3745,0
|
|
20240213,185900,135908845,3745,3745,3745,3745,0
|
|
20240213,185800,135908845,3745,3745,3745,3745,0
|
|
20240213,185700,135908845,3745,3745,3745,3745,0
|
|
20240213,185600,135908845,3745,3745,3745,3745,0
|
|
20240213,185500,135908845,3745,3745,3745,3745,0
|
|
20240213,185400,135908845,3745,3745,3745,3745,0
|
|
20240213,185300,135908845,3745,3745,3745,3745,0
|
|
20240213,185200,135908845,3745,3745,3745,3745,0
|
|
20240213,185100,135908845,3745,3745,3745,3745,0
|
|
20240213,185000,135908845,3745,3745,3745,3745,0
|
|
20240213,184900,135908845,3745,3745,3745,3745,0
|
|
20240213,184800,135908845,3745,3745,3745,3745,0
|
|
20240213,184700,135908845,3745,3745,3745,3745,0
|
|
20240213,184600,135908845,3745,3745,3745,3745,0
|
|
20240213,184500,135908845,3745,3745,3745,3745,0
|
|
20240213,184400,135908845,3745,3745,3745,3745,0
|
|
20240213,184300,135908845,3745,3745,3745,3745,0
|
|
20240213,184200,135908845,3745,3745,3745,3745,0
|
|
20240213,184100,135908845,3745,3745,3745,3745,0
|
|
20240213,184000,135908845,3745,3745,3745,3745,0
|
|
20240213,183900,135908845,3745,3745,3745,3745,0
|
|
20240213,183800,135908845,3745,3745,3745,3745,0
|
|
20240213,183700,135908845,3745,3745,3745,3745,2282
|
|
20240213,183600,135908845,3745,3745,3745,3745,0
|
|
20240213,183500,135908845,3745,3745,3745,3745,0
|
|
20240213,183400,135908845,3745,3745,3745,3745,0
|
|
20240213,183300,135908845,3745,3745,3745,3745,0
|
|
20240213,183200,135908845,3745,3745,3745,3745,0
|
|
20240213,183100,135908845,3745,3745,3745,3745,0
|
|
20240213,183000,135908845,3745,3745,3745,3745,0
|
|
20240213,182900,135908845,3745,3745,3745,3745,0
|
|
20240213,182800,135908845,3745,3745,3745,3745,0
|
|
20240213,182700,135908845,3745,3745,3745,3745,0
|
|
20240213,182600,135908845,3745,3745,3745,3745,0
|
|
20240213,182500,135908845,3745,3745,3745,3745,0
|
|
20240213,182400,135908845,3745,3745,3745,3745,0
|
|
20240213,182300,135908845,3745,3745,3745,3745,0
|
|
20240213,182200,135908845,3745,3745,3745,3745,0
|
|
20240213,182100,135908845,3745,3745,3745,3745,0
|
|
20240213,182000,135908845,3745,3745,3745,3745,0
|
|
20240213,181900,135908845,3745,3745,3745,3745,0
|
|
20240213,181800,135908845,3745,3745,3745,3745,0
|
|
20240213,181700,135908845,3745,3745,3745,3745,0
|
|
20240213,181600,135908845,3745,3745,3745,3745,0
|
|
20240213,181500,135908845,3745,3745,3745,3745,0
|
|
20240213,181400,135908845,3745,3745,3745,3745,0
|
|
20240213,181300,135908845,3745,3745,3745,3745,0
|
|
20240213,181200,135908845,3745,3745,3745,3745,0
|
|
20240213,181100,135908845,3745,3745,3745,3745,0
|
|
20240213,181000,135908845,3745,3745,3745,3745,0
|
|
20240213,180900,135908845,3745,3745,3745,3745,0
|
|
20240213,180800,135908845,3745,3745,3745,3745,0
|
|
20240213,180700,135908845,3745,3745,3745,3745,2282
|
|
20240213,180600,135908845,3745,3745,3745,3745,0
|
|
20240213,180500,135908845,3745,3745,3745,3745,0
|
|
20240213,180400,135908845,3745,3745,3745,3745,0
|
|
20240213,180300,135908845,3745,3745,3745,3745,0
|
|
20240213,180200,135908845,3745,3745,3745,3745,0
|
|
20240213,180100,135908845,3745,3745,3745,3745,0
|
|
20240213,180000,135908845,3745,3745,3745,3745,0
|
|
20240213,175900,135908845,3745,3745,3745,3745,0
|
|
20240213,175800,135908845,3745,3745,3745,3745,0
|
|
20240213,175700,135908845,3745,3745,3745,3745,0
|
|
20240213,175600,135908845,3745,3745,3745,3745,0
|
|
20240213,175500,135908845,3745,3745,3745,3745,0
|
|
20240213,175400,135908845,3745,3745,3745,3745,0
|
|
20240213,175300,135908845,3745,3745,3745,3745,0
|
|
20240213,175200,135908845,3745,3745,3745,3745,0
|
|
20240213,175100,135908845,3745,3745,3745,3745,0
|
|
20240213,175000,135908845,3745,3745,3745,3745,0
|
|
20240213,174900,135908845,3745,3745,3745,3745,0
|
|
20240213,174800,135908845,3745,3745,3745,3745,0
|
|
20240213,174700,135908845,3745,3745,3745,3745,0
|
|
20240213,174600,135908845,3745,3745,3745,3745,0
|
|
20240213,174500,135908845,3745,3745,3745,3745,0
|
|
20240213,174400,135908845,3745,3745,3745,3745,0
|
|
20240213,174300,135908845,3745,3745,3745,3745,0
|
|
20240213,174200,135908845,3745,3745,3745,3745,0
|
|
20240213,174100,135908845,3745,3745,3745,3745,0
|
|
20240213,174000,135908845,3745,3745,3745,3745,0
|
|
20240213,173900,135908845,3745,3745,3745,3745,0
|
|
20240213,173800,135908845,3745,3745,3745,3745,0
|
|
20240213,173700,135908845,3745,3745,3745,3745,2282
|
|
20240213,173600,135908845,3745,3745,3745,3745,0
|
|
20240213,173500,135908845,3745,3745,3745,3745,0
|
|
20240213,173400,135908845,3745,3745,3745,3745,0
|
|
20240213,173300,135908845,3745,3745,3745,3745,0
|
|
20240213,173200,135908845,3745,3745,3745,3745,0
|
|
20240213,173100,135908845,3745,3745,3745,3745,0
|
|
20240213,173000,135908845,3745,3745,3745,3745,0
|
|
20240213,172900,135908845,3745,3745,3745,3745,0
|
|
20240213,172800,135908845,3745,3745,3745,3745,0
|
|
20240213,172700,135908845,3745,3745,3745,3745,0
|
|
20240213,172600,135908845,3745,3745,3745,3745,0
|
|
20240213,172500,135908845,3745,3745,3745,3745,0
|
|
20240213,172400,135908845,3745,3745,3745,3745,0
|
|
20240213,172300,135908845,3745,3745,3745,3745,0
|
|
20240213,172200,135908845,3745,3745,3745,3745,0
|
|
20240213,172100,135908845,3745,3745,3745,3745,0
|
|
20240213,172000,135908845,3745,3745,3745,3745,0
|
|
20240213,171900,135908845,3745,3745,3745,3745,0
|
|
20240213,171800,135908845,3745,3745,3745,3745,0
|
|
20240213,171700,135908845,3745,3745,3745,3745,0
|
|
20240213,171600,135908845,3745,3745,3745,3745,0
|
|
20240213,171500,135908845,3745,3745,3745,3745,0
|
|
20240213,171400,135908845,3745,3745,3745,3745,0
|
|
20240213,171300,135908845,3745,3745,3745,3745,0
|
|
20240213,171200,135908845,3745,3745,3745,3745,0
|
|
20240213,171100,135908845,3745,3745,3745,3745,0
|
|
20240213,171000,135908845,3745,3745,3745,3745,0
|
|
20240213,170900,135908845,3745,3745,3745,3745,0
|
|
20240213,170800,135908845,3745,3745,3745,3745,0
|
|
20240213,170700,135908845,3745,3745,3745,3745,2282
|
|
20240213,170600,135908845,3745,3745,3745,3745,0
|
|
20240213,170500,135908845,3745,3745,3745,3745,0
|
|
20240213,170400,135908845,3745,3745,3745,3745,0
|
|
20240213,170300,135908845,3745,3745,3745,3745,0
|
|
20240213,170200,135908845,3745,3745,3745,3745,0
|
|
20240213,170100,135908845,3745,3745,3745,3745,0
|
|
20240213,170000,135908845,3745,3745,3745,3745,0
|
|
20240213,165900,135908845,3745,3745,3745,3745,0
|
|
20240213,165800,135908845,3745,3745,3745,3745,0
|
|
20240213,165700,135908845,3745,3745,3745,3745,0
|
|
20240213,165600,135908845,3745,3745,3745,3745,0
|
|
20240213,165500,135908845,3745,3745,3745,3745,0
|
|
20240213,165400,135908845,3745,3745,3745,3745,0
|
|
20240213,165300,135908845,3745,3745,3745,3745,0
|
|
20240213,165200,135908845,3745,3745,3745,3745,0
|
|
20240213,165100,135908845,3745,3745,3745,3745,0
|
|
20240213,165000,135908845,3745,3745,3745,3745,0
|
|
20240213,164900,135908845,3745,3745,3745,3745,0
|
|
20240213,164800,135908845,3745,3745,3745,3745,0
|
|
20240213,164700,135908845,3745,3745,3745,3745,0
|
|
20240213,164600,135908845,3745,3745,3745,3745,0
|
|
20240213,164500,135908845,3745,3745,3745,3745,0
|
|
20240213,164400,135908845,3745,3745,3745,3745,0
|
|
20240213,164300,135908845,3745,3745,3745,3745,0
|
|
20240213,164200,135908845,3745,3745,3745,3745,0
|
|
20240213,164100,135908845,3745,3745,3745,3745,0
|
|
20240213,164000,135908845,3745,3745,3745,3745,0
|
|
20240213,163900,135908845,3745,3745,3745,3745,0
|
|
20240213,163800,135908845,3745,3745,3745,3745,0
|
|
20240213,163700,135908845,3745,3745,3745,3745,2282
|
|
20240213,163600,135908845,3745,3745,3745,3745,0
|
|
20240213,163500,135908845,3745,3745,3745,3745,0
|
|
20240213,163400,135908845,3745,3745,3745,3745,0
|
|
20240213,163300,135908845,3745,3745,3745,3745,0
|
|
20240213,163200,135908845,3745,3745,3745,3745,0
|
|
20240213,163100,135908845,3745,3745,3745,3745,0
|
|
20240213,163000,135908845,3745,3745,3745,3745,0
|
|
20240213,162900,135908845,3745,3745,3745,3745,0
|
|
20240213,162800,135908845,3745,3745,3745,3745,0
|
|
20240213,162700,135908845,3745,3745,3745,3745,0
|
|
20240213,162600,135908845,3745,3745,3745,3745,0
|
|
20240213,162500,135908845,3745,3745,3745,3745,0
|
|
20240213,162400,135908845,3745,3745,3745,3745,0
|
|
20240213,162300,135908845,3745,3745,3745,3745,0
|
|
20240213,162200,135908845,3745,3745,3745,3745,0
|
|
20240213,162100,135908845,3745,3745,3745,3745,0
|
|
20240213,162000,135908845,3745,3745,3745,3745,0
|
|
20240213,161900,135908845,3745,3745,3745,3745,0
|
|
20240213,161800,135908845,3745,3745,3745,3745,0
|
|
20240213,161700,135908845,3745,3745,3745,3745,0
|
|
20240213,161600,135908845,3745,3745,3745,3745,0
|
|
20240213,161500,135908845,3745,3745,3745,3745,0
|
|
20240213,161400,135908845,3745,3745,3745,3745,0
|
|
20240213,161300,135908845,3745,3745,3745,3745,0
|
|
20240213,161200,135908845,3745,3745,3745,3745,0
|
|
20240213,161100,135908845,3745,3745,3745,3745,0
|
|
20240213,161000,135908845,3745,3745,3745,3745,0
|
|
20240213,160900,135908845,3745,3745,3745,3745,0
|
|
20240213,160800,135908845,3745,3745,3745,3745,0
|
|
20240213,160700,135908845,3745,3745,3745,3745,2282
|
|
20240213,160600,135908845,3745,3745,3745,3745,0
|
|
20240213,160500,135908845,3745,3745,3745,3745,0
|
|
20240213,160400,135908845,3745,3745,3745,3745,0
|
|
20240213,160300,135908845,3745,3745,3745,3745,0
|
|
20240213,160200,135908845,3745,3745,3745,3745,0
|
|
20240213,160100,135908845,3745,3745,3745,3745,0
|
|
20240213,160000,135908845,3745,3745,3745,3745,0
|
|
20240213,155900,135908845,3745,3745,3745,3745,0
|
|
20240213,155800,135908845,3745,3745,3745,3745,0
|
|
20240213,155700,135908845,3745,3745,3745,3745,0
|
|
20240213,155600,135908845,3745,3745,3745,3745,0
|
|
20240213,155500,135908845,3745,3745,3745,3745,0
|
|
20240213,155400,135908845,3745,3745,3745,3745,0
|
|
20240213,155300,135908845,3745,3745,3745,3745,0
|
|
20240213,155200,135908845,3745,3745,3745,3745,0
|
|
20240213,155100,135908845,3745,3745,3745,3745,0
|
|
20240213,155000,135908845,3745,3745,3745,3745,0
|
|
20240213,154900,135908845,3745,3745,3745,3745,0
|
|
20240213,154800,135908845,3745,3745,3745,3745,0
|
|
20240213,154700,135908845,3745,3745,3745,3745,0
|
|
20240213,154600,135908845,3745,3745,3745,3745,0
|
|
20240213,154500,135908845,3745,3745,3745,3745,0
|
|
20240213,154400,135908845,3745,3745,3745,3745,0
|
|
20240213,154300,135908845,3745,3745,3745,3745,0
|
|
20240213,154200,135908845,3745,3745,3745,3745,0
|
|
20240213,154100,135908845,3745,3745,3745,3745,0
|
|
20240213,154000,135908845,3745,3745,3745,3745,0
|
|
20240213,153900,135908845,3745,3745,3745,3745,0
|
|
20240213,153800,135908845,3745,3745,3745,3745,0
|
|
20240213,153700,135908845,3745,3745,3745,3745,2282
|
|
20240213,153600,135908845,3745,3745,3745,3745,0
|
|
20240213,153500,135908845,3745,3745,3745,3745,0
|
|
20240213,153400,135908845,3745,3745,3745,3745,0
|
|
20240213,153300,135908845,3745,3745,3745,3745,0
|
|
20240213,153200,135908845,3745,3745,3745,3745,0
|
|
20240213,153100,135908845,3745,3745,3745,3745,0
|
|
20240213,153000,135908845,3745,3745,3745,3745,2282
|
|
20240213,152900,127362755,3745,3745,3745,3745,0
|
|
20240213,152800,127362755,3745,3745,3745,3745,0
|
|
20240213,152700,127362755,3745,3745,3745,3745,0
|
|
20240213,152600,127362755,3745,3745,3745,3745,0
|
|
20240213,152500,127362755,3745,3745,3745,3745,0
|
|
20240213,152400,127362755,3745,3745,3745,3745,0
|
|
20240213,152300,127362755,3745,3745,3745,3745,0
|
|
20240213,152200,127362755,3745,3745,3745,3745,0
|
|
20240213,152100,127362755,3745,3745,3745,3745,0
|
|
20240213,152000,127362755,3745,3745,3745,3745,0
|
|
20240213,151900,127362755,3745,3740,3745,3740,10
|
|
20240213,151800,127325335,3745,3740,3745,3740,13
|
|
20240213,151700,127276695,3740,3745,3745,3740,136
|
|
20240213,151600,126767380,3745,3745,3745,3745,0
|
|
20240213,151500,126767380,3745,3745,3745,3745,0
|
|
20240213,151400,126767380,3745,3745,3745,3745,0
|
|
20240213,151300,126767380,3745,3745,3745,3745,121
|
|
20240213,151200,126314235,3740,3740,3740,3740,2510
|
|
20240213,151100,116926835,3740,3735,3740,3735,13
|
|
20240213,151000,116878230,3740,3740,3740,3740,534
|
|
20240213,150900,114881070,3745,3745,3745,3745,0
|
|
20240213,150800,114881070,3745,3745,3745,3745,10
|
|
20240213,150700,114843620,3740,3740,3740,3740,748
|
|
20240213,150600,112046100,3740,3740,3740,3740,10
|
|
20240213,150500,112008700,3735,3740,3740,3735,110
|
|
20240213,150400,111597800,3735,3735,3735,3735,269
|
|
20240213,150300,110593085,3735,3735,3735,3735,0
|
|
20240213,150200,110593085,3735,3735,3735,3735,0
|
|
20240213,150100,110593085,3735,3735,3735,3735,0
|
|
20240213,150000,110593085,3735,3735,3735,3735,0
|
|
20240213,145900,110593085,3735,3735,3735,3735,0
|
|
20240213,145800,110593085,3735,3735,3735,3735,0
|
|
20240213,145700,110593085,3735,3735,3735,3735,0
|
|
20240213,145600,110593085,3735,3735,3735,3735,516
|
|
20240213,145500,108665825,3735,3735,3735,3735,30
|
|
20240213,145400,108553775,3735,3735,3735,3735,0
|
|
20240213,145300,108553775,3735,3735,3735,3735,10
|
|
20240213,145200,108516425,3735,3735,3735,3735,30
|
|
20240213,145100,108404375,3730,3730,3730,3730,3
|
|
20240213,145000,108393185,3730,3730,3730,3730,549
|
|
20240213,144900,106345415,3730,3730,3730,3730,0
|
|
20240213,144800,106345415,3730,3730,3730,3730,3
|
|
20240213,144700,106334225,3730,3730,3730,3730,0
|
|
20240213,144600,106334225,3730,3735,3735,3730,13
|
|
20240213,144500,106285685,3735,3735,3735,3735,26
|
|
20240213,144400,106188575,3735,3735,3735,3735,0
|
|
20240213,144300,106188575,3735,3735,3735,3735,526
|
|
20240213,144200,104223965,3735,3735,3735,3735,0
|
|
20240213,144100,104223965,3735,3735,3735,3735,0
|
|
20240213,144000,104223965,3735,3735,3735,3735,3
|
|
20240213,143900,104212760,3740,3740,3740,3740,0
|
|
20240213,143800,104212760,3740,3740,3740,3740,0
|
|
20240213,143700,104212760,3740,3740,3740,3740,0
|
|
20240213,143600,104212760,3740,3740,3740,3740,0
|
|
20240213,143500,104212760,3740,3740,3740,3740,10
|
|
20240213,143400,104175360,3735,3735,3735,3735,76
|
|
20240213,143300,103891500,3735,3735,3735,3735,107
|
|
20240213,143200,103491855,3735,3735,3735,3735,0
|
|
20240213,143100,103491855,3735,3735,3735,3735,30
|
|
20240213,143000,103379805,3735,3735,3735,3735,0
|
|
20240213,142900,103379805,3735,3735,3735,3735,0
|
|
20240213,142800,103379805,3735,3735,3735,3735,1
|
|
20240213,142700,103376070,3735,3735,3735,3735,10
|
|
20240213,142600,103338720,3735,3735,3735,3735,0
|
|
20240213,142500,103338720,3735,3735,3735,3735,0
|
|
20240213,142400,103338720,3735,3735,3735,3735,1
|
|
20240213,142300,103334985,3735,3735,3735,3735,0
|
|
20240213,142200,103334985,3735,3735,3735,3735,0
|
|
20240213,142100,103334985,3735,3735,3735,3735,0
|
|
20240213,142000,103334985,3735,3735,3735,3735,0
|
|
20240213,141900,103334985,3735,3735,3735,3735,2000
|
|
20240213,141800,95864985,3735,3735,3735,3735,2
|
|
20240213,141700,95857515,3735,3735,3735,3735,1
|
|
20240213,141600,95853780,3730,3730,3730,3730,25
|
|
20240213,141500,95760530,3735,3730,3735,3730,3328
|
|
20240213,141400,83343975,3730,3730,3730,3730,0
|
|
20240213,141300,83343975,3730,3730,3730,3730,0
|
|
20240213,141200,83343975,3730,3730,3730,3730,0
|
|
20240213,141100,83343975,3730,3730,3730,3730,1
|
|
20240213,141000,83340245,3720,3720,3720,3720,0
|
|
20240213,140900,83340245,3720,3720,3720,3720,1
|
|
20240213,140800,83336525,3725,3725,3725,3725,0
|
|
20240213,140700,83336525,3725,3725,3725,3725,100
|
|
20240213,140600,82964025,3725,3725,3725,3725,0
|
|
20240213,140500,82964025,3725,3725,3725,3725,0
|
|
20240213,140400,82964025,3725,3725,3725,3725,0
|
|
20240213,140300,82964025,3725,3725,3725,3725,0
|
|
20240213,140200,82964025,3725,3725,3725,3725,0
|
|
20240213,140100,82964025,3725,3725,3725,3725,0
|
|
20240213,140000,82964025,3725,3725,3725,3725,0
|
|
20240213,135900,82964025,3725,3725,3725,3725,0
|
|
20240213,135800,82964025,3725,3725,3725,3725,0
|
|
20240213,135700,82964025,3725,3725,3725,3725,0
|
|
20240213,135600,82964025,3725,3725,3725,3725,0
|
|
20240213,135500,82964025,3725,3725,3725,3725,0
|
|
20240213,135400,82964025,3725,3725,3725,3725,0
|
|
20240213,135300,82964025,3725,3725,3725,3725,0
|
|
20240213,135200,82964025,3725,3725,3725,3725,0
|
|
20240213,135100,82964025,3725,3725,3725,3725,0
|
|
20240213,135000,82964025,3725,3725,3725,3725,140
|
|
20240213,134900,82442525,3725,3725,3725,3725,912
|
|
20240213,134800,79045325,3730,3730,3730,3730,0
|
|
20240213,134700,79045325,3730,3730,3730,3730,0
|
|
20240213,134600,79045325,3730,3730,3730,3730,0
|
|
20240213,134500,79045325,3730,3730,3730,3730,258
|
|
20240213,134400,78082985,3730,3730,3730,3730,4
|
|
20240213,134300,78068065,3725,3725,3725,3725,0
|
|
20240213,134200,78068065,3725,3725,3725,3725,0
|
|
20240213,134100,78068065,3725,3725,3725,3725,0
|
|
20240213,134000,78068065,3725,3725,3725,3725,0
|
|
20240213,133900,78068065,3725,3725,3725,3725,0
|
|
20240213,133800,78068065,3725,3725,3725,3725,0
|
|
20240213,133700,78068065,3725,3725,3725,3725,34
|
|
20240213,133600,77941415,3735,3735,3735,3735,0
|
|
20240213,133500,77941415,3735,3735,3735,3735,0
|
|
20240213,133400,77941415,3735,3735,3735,3735,24
|
|
20240213,133300,77851775,3730,3730,3730,3730,839
|
|
20240213,133200,74722305,3730,3730,3730,3730,0
|
|
20240213,133100,74722305,3730,3730,3730,3730,0
|
|
20240213,133000,74722305,3730,3725,3730,3725,104
|
|
20240213,132900,74334900,3725,3725,3725,3725,1000
|
|
20240213,132800,70609900,3730,3730,3730,3730,0
|
|
20240213,132700,70609900,3730,3730,3730,3730,0
|
|
20240213,132600,70609900,3730,3730,3730,3730,0
|
|
20240213,132500,70609900,3730,3730,3730,3730,0
|
|
20240213,132400,70609900,3730,3730,3730,3730,0
|
|
20240213,132300,70609900,3730,3730,3730,3730,0
|
|
20240213,132200,70609900,3730,3730,3730,3730,0
|
|
20240213,132100,70609900,3730,3730,3730,3730,0
|
|
20240213,132000,70609900,3730,3730,3730,3730,2
|
|
20240213,131900,70602440,3730,3730,3730,3730,0
|
|
20240213,131800,70602440,3730,3730,3730,3730,0
|
|
20240213,131700,70602440,3730,3730,3730,3730,466
|
|
20240213,131600,68864260,3730,3730,3730,3730,0
|
|
20240213,131500,68864260,3730,3730,3730,3730,0
|
|
20240213,131400,68864260,3730,3730,3730,3730,1
|
|
20240213,131300,68860530,3730,3730,3730,3730,0
|
|
20240213,131200,68860530,3730,3730,3730,3730,0
|
|
20240213,131100,68860530,3730,3730,3730,3730,0
|
|
20240213,131000,68860530,3730,3730,3730,3730,0
|
|
20240213,130900,68860530,3730,3730,3730,3730,0
|
|
20240213,130800,68860530,3730,3730,3730,3730,0
|
|
20240213,130700,68860530,3730,3730,3730,3730,80
|
|
20240213,130600,68562130,3730,3730,3730,3730,0
|
|
20240213,130500,68562130,3730,3730,3730,3730,40
|
|
20240213,130400,68412930,3730,3730,3730,3730,0
|
|
20240213,130300,68412930,3730,3730,3730,3730,13
|
|
20240213,130200,68364440,3730,3730,3730,3730,0
|
|
20240213,130100,68364440,3730,3730,3730,3730,0
|
|
20240213,130000,68364440,3730,3730,3730,3730,0
|
|
20240213,125900,68364440,3730,3730,3730,3730,0
|
|
20240213,125800,68364440,3730,3730,3730,3730,0
|
|
20240213,125700,68364440,3730,3730,3730,3730,0
|
|
20240213,125600,68364440,3730,3730,3730,3730,0
|
|
20240213,125500,68364440,3730,3730,3730,3730,0
|
|
20240213,125400,68364440,3730,3730,3730,3730,0
|
|
20240213,125300,68364440,3730,3730,3730,3730,0
|
|
20240213,125200,68364440,3730,3730,3730,3730,0
|
|
20240213,125100,68364440,3730,3730,3730,3730,0
|
|
20240213,125000,68364440,3730,3730,3730,3730,0
|
|
20240213,124900,68364440,3730,3730,3730,3730,0
|
|
20240213,124800,68364440,3730,3730,3730,3730,0
|
|
20240213,124700,68364440,3730,3730,3730,3730,0
|
|
20240213,124600,68364440,3730,3730,3730,3730,0
|
|
20240213,124500,68364440,3730,3730,3730,3730,60
|
|
20240213,124400,68140640,3730,3730,3730,3730,0
|
|
20240213,124300,68140640,3730,3730,3730,3730,0
|
|
20240213,124200,68140640,3730,3730,3730,3730,0
|
|
20240213,124100,68140640,3730,3730,3730,3730,81
|
|
20240213,124000,67838510,3730,3730,3730,3730,0
|
|
20240213,123900,67838510,3730,3730,3730,3730,0
|
|
20240213,123800,67838510,3730,3730,3730,3730,154
|
|
20240213,123700,67264090,3725,3725,3725,3725,373
|
|
20240213,123600,65874665,3725,3725,3725,3725,0
|
|
20240213,123500,65874665,3725,3725,3725,3725,230
|
|
20240213,123400,65017915,3725,3725,3725,3725,0
|
|
20240213,123300,65017915,3725,3725,3725,3725,0
|
|
20240213,123200,65017915,3725,3725,3725,3725,0
|
|
20240213,123100,65017915,3725,3725,3725,3725,0
|
|
20240213,123000,65017915,3725,3725,3725,3725,0
|
|
20240213,122900,65017915,3725,3725,3725,3725,0
|
|
20240213,122800,65017915,3725,3725,3725,3725,0
|
|
20240213,122700,65017915,3725,3725,3725,3725,0
|
|
20240213,122600,65017915,3725,3725,3725,3725,0
|
|
20240213,122500,65017915,3725,3725,3725,3725,0
|
|
20240213,122400,65017915,3725,3725,3725,3725,0
|
|
20240213,122300,65017915,3725,3725,3725,3725,0
|
|
20240213,122200,65017915,3725,3725,3725,3725,0
|
|
20240213,122100,65017915,3725,3725,3725,3725,0
|
|
20240213,122000,65017915,3725,3725,3725,3725,0
|
|
20240213,121900,65017915,3725,3725,3725,3725,0
|
|
20240213,121800,65017915,3725,3725,3725,3725,0
|
|
20240213,121700,65017915,3725,3725,3725,3725,0
|
|
20240213,121600,65017915,3725,3725,3725,3725,0
|
|
20240213,121500,65017915,3725,3725,3725,3725,0
|
|
20240213,121400,65017915,3725,3725,3725,3725,0
|
|
20240213,121300,65017915,3725,3725,3725,3725,3
|
|
20240213,121200,65006740,3725,3725,3725,3725,0
|
|
20240213,121100,65006740,3725,3725,3725,3725,1
|
|
20240213,121000,65003015,3720,3720,3720,3720,0
|
|
20240213,120900,65003015,3720,3720,3720,3720,0
|
|
20240213,120800,65003015,3720,3720,3720,3720,0
|
|
20240213,120700,65003015,3720,3720,3720,3720,532
|
|
20240213,120600,63023975,3715,3715,3715,3715,0
|
|
20240213,120500,63023975,3715,3715,3715,3715,0
|
|
20240213,120400,63023975,3715,3715,3715,3715,1039
|
|
20240213,120300,59164090,3715,3715,3715,3715,61
|
|
20240213,120200,58937475,3720,3720,3720,3720,0
|
|
20240213,120100,58937475,3720,3720,3720,3720,51
|
|
20240213,120000,58747755,3720,3720,3720,3720,0
|
|
20240213,115900,58747755,3720,3720,3720,3720,0
|
|
20240213,115800,58747755,3720,3720,3720,3720,608
|
|
20240213,115700,56485995,3725,3725,3725,3725,0
|
|
20240213,115600,56485995,3725,3725,3725,3725,40
|
|
20240213,115500,56336995,3725,3725,3725,3725,7
|
|
20240213,115400,56310920,3720,3720,3720,3720,0
|
|
20240213,115300,56310920,3720,3720,3720,3720,0
|
|
20240213,115200,56310920,3720,3720,3720,3720,0
|
|
20240213,115100,56310920,3720,3720,3720,3720,0
|
|
20240213,115000,56310920,3720,3720,3720,3720,0
|
|
20240213,114900,56310920,3720,3720,3720,3720,0
|
|
20240213,114800,56310920,3720,3720,3720,3720,0
|
|
20240213,114700,56310920,3720,3720,3720,3720,1
|
|
20240213,114600,56307200,3730,3730,3730,3730,0
|
|
20240213,114500,56307200,3730,3730,3730,3730,0
|
|
20240213,114400,56307200,3730,3730,3730,3730,270
|
|
20240213,114300,55300100,3730,3730,3730,3730,0
|
|
20240213,114200,55300100,3730,3730,3730,3730,20
|
|
20240213,114100,55225500,3730,3730,3730,3730,10
|
|
20240213,114000,55188200,3725,3725,3725,3725,0
|
|
20240213,113900,55188200,3725,3725,3725,3725,0
|
|
20240213,113800,55188200,3725,3725,3725,3725,0
|
|
20240213,113700,55188200,3725,3725,3725,3725,0
|
|
20240213,113600,55188200,3725,3725,3725,3725,259
|
|
20240213,113500,54223425,3725,3725,3725,3725,0
|
|
20240213,113400,54223425,3725,3725,3725,3725,0
|
|
20240213,113300,54223425,3725,3725,3725,3725,10
|
|
20240213,113200,54186175,3730,3730,3730,3730,0
|
|
20240213,113100,54186175,3730,3730,3730,3730,1
|
|
20240213,113000,54182445,3735,3735,3735,3735,5
|
|
20240213,112900,54163770,3735,3725,3735,3725,31
|
|
20240213,112800,54048285,3730,3730,3730,3730,0
|
|
20240213,112700,54048285,3730,3730,3730,3730,1
|
|
20240213,112600,54044555,3730,3730,3730,3730,1
|
|
20240213,112500,54040825,3730,3730,3730,3730,120
|
|
20240213,112400,53593225,3735,3735,3735,3735,0
|
|
20240213,112300,53593225,3735,3735,3735,3735,0
|
|
20240213,112200,53593225,3735,3735,3735,3735,4
|
|
20240213,112100,53578285,3735,3735,3735,3735,0
|
|
20240213,112000,53578285,3735,3730,3735,3730,45
|
|
20240213,111900,53410430,3725,3725,3725,3725,14
|
|
20240213,111800,53358280,3725,3725,3725,3725,1
|
|
20240213,111700,53354555,3720,3720,3720,3720,100
|
|
20240213,111600,52982555,3720,3720,3720,3720,1
|
|
20240213,111500,52978835,3720,3720,3720,3720,3
|
|
20240213,111400,52967675,3720,3720,3720,3720,0
|
|
20240213,111300,52967675,3720,3720,3720,3720,28
|
|
20240213,111200,52863515,3720,3720,3720,3720,270
|
|
20240213,111100,51859115,3720,3720,3720,3720,0
|
|
20240213,111000,51859115,3720,3720,3720,3720,2
|
|
20240213,110900,51851675,3720,3720,3720,3720,0
|
|
20240213,110800,51851675,3720,3710,3720,3710,1000
|
|
20240213,110700,48138595,3710,3710,3710,3710,0
|
|
20240213,110600,48138595,3710,3710,3710,3710,0
|
|
20240213,110500,48138595,3710,3710,3710,3710,2
|
|
20240213,110400,48131175,3710,3710,3710,3710,4
|
|
20240213,110300,48116335,3700,3700,3700,3700,0
|
|
20240213,110200,48116335,3700,3700,3700,3700,0
|
|
20240213,110100,48116335,3700,3700,3700,3700,0
|
|
20240213,110000,48116335,3700,3700,3700,3700,0
|
|
20240213,105900,48116335,3700,3700,3700,3700,0
|
|
20240213,105800,48116335,3700,3700,3700,3700,0
|
|
20240213,105700,48116335,3700,3700,3700,3700,0
|
|
20240213,105600,48116335,3700,3705,3705,3700,1570
|
|
20240213,105500,42307290,3705,3705,3705,3705,0
|
|
20240213,105400,42307290,3705,3705,3705,3705,1
|
|
20240213,105300,42303585,3705,3705,3705,3705,0
|
|
20240213,105200,42303585,3705,3705,3705,3705,395
|
|
20240213,105100,40840110,3705,3705,3705,3705,16
|
|
20240213,105000,40780830,3705,3705,3705,3705,180
|
|
20240213,104900,40113930,3705,3705,3705,3705,42
|
|
20240213,104800,39958320,3710,3710,3710,3710,396
|
|
20240213,104700,38489160,3705,3705,3705,3705,0
|
|
20240213,104600,38489160,3705,3705,3705,3705,0
|
|
20240213,104500,38489160,3705,3705,3705,3705,0
|
|
20240213,104400,38489160,3705,3705,3705,3705,46
|
|
20240213,104300,38318730,3705,3705,3705,3705,0
|
|
20240213,104200,38318730,3705,3705,3705,3705,0
|
|
20240213,104100,38318730,3705,3705,3705,3705,60
|
|
20240213,104000,38096430,3710,3710,3710,3710,0
|
|
20240213,103900,38096430,3710,3705,3710,3700,140
|
|
20240213,103800,37578280,3700,3700,3700,3700,0
|
|
20240213,103700,37578280,3700,3700,3700,3700,0
|
|
20240213,103600,37578280,3700,3700,3700,3700,0
|
|
20240213,103500,37578280,3700,3705,3705,3700,400
|
|
20240213,103400,36097705,3705,3705,3705,3705,0
|
|
20240213,103300,36097705,3705,3705,3705,3705,0
|
|
20240213,103200,36097705,3705,3705,3705,3705,1
|
|
20240213,103100,36094000,3705,3705,3705,3705,1
|
|
20240213,103000,36090295,3705,3705,3705,3705,0
|
|
20240213,102900,36090295,3705,3705,3705,3705,0
|
|
20240213,102800,36090295,3705,3705,3705,3705,0
|
|
20240213,102700,36090295,3705,3705,3705,3705,100
|
|
20240213,102600,35719795,3710,3710,3710,3710,3
|
|
20240213,102500,35708665,3710,3710,3710,3710,6
|
|
20240213,102400,35686405,3710,3710,3710,3710,0
|
|
20240213,102300,35686405,3710,3710,3710,3710,0
|
|
20240213,102200,35686405,3710,3710,3710,3710,17
|
|
20240213,102100,35623335,3710,3710,3710,3710,1000
|
|
20240213,102000,31913335,3710,3710,3710,3710,30
|
|
20240213,101900,31802035,3705,3705,3705,3705,3
|
|
20240213,101800,31790920,3710,3710,3710,3710,0
|
|
20240213,101700,31790920,3710,3710,3710,3710,0
|
|
20240213,101600,31790920,3710,3710,3710,3710,0
|
|
20240213,101500,31790920,3710,3710,3710,3710,0
|
|
20240213,101400,31790920,3710,3710,3710,3710,1
|
|
20240213,101300,31787210,3700,3700,3700,3700,0
|
|
20240213,101200,31787210,3700,3700,3700,3700,0
|
|
20240213,101100,31787210,3700,3700,3700,3700,0
|
|
20240213,101000,31787210,3700,3705,3710,3700,46
|
|
20240213,100900,31616760,3700,3700,3700,3700,2
|
|
20240213,100800,31609360,3705,3705,3705,3700,316
|
|
20240213,100700,30439865,3705,3705,3705,3705,0
|
|
20240213,100600,30439865,3705,3705,3705,3705,1
|
|
20240213,100500,30436160,3705,3705,3705,3705,35
|
|
20240213,100400,30306485,3710,3710,3710,3710,2
|
|
20240213,100300,30299065,3710,3710,3710,3710,1
|
|
20240213,100200,30295355,3710,3710,3710,3710,0
|
|
20240213,100100,30295355,3710,3710,3710,3710,0
|
|
20240213,100000,30295355,3710,3710,3710,3710,32
|
|
20240213,095900,30176635,3715,3715,3715,3715,0
|
|
20240213,095800,30176635,3715,3715,3715,3715,0
|
|
20240213,095700,30176635,3715,3715,3715,3715,0
|
|
20240213,095600,30176635,3715,3715,3715,3715,12
|
|
20240213,095500,30132055,3715,3715,3715,3715,0
|
|
20240213,095400,30132055,3715,3715,3715,3715,1
|
|
20240213,095300,30128340,3715,3715,3715,3715,0
|
|
20240213,095200,30128340,3715,3710,3715,3710,352
|
|
20240213,095100,28820920,3710,3710,3710,3710,0
|
|
20240213,095000,28820920,3710,3710,3710,3710,30
|
|
20240213,094900,28709620,3715,3715,3715,3715,0
|
|
20240213,094800,28709620,3715,3710,3715,3710,201
|
|
20240213,094700,27963905,3710,3710,3710,3710,45
|
|
20240213,094600,27796955,3710,3710,3710,3710,0
|
|
20240213,094500,27796955,3710,3710,3710,3710,1
|
|
20240213,094400,27793245,3710,3710,3710,3710,4
|
|
20240213,094300,27778405,3710,3705,3710,3700,146
|
|
20240213,094200,27237925,3705,3705,3705,3705,6
|
|
20240213,094100,27215695,3700,3700,3700,3700,500
|
|
20240213,094000,25365695,3700,3700,3700,3700,685
|
|
20240213,093900,22831195,3700,3700,3700,3700,151
|
|
20240213,093800,22272495,3705,3705,3705,3705,6
|
|
20240213,093700,22250265,3700,3700,3700,3700,0
|
|
20240213,093600,22250265,3700,3700,3700,3700,970
|
|
20240213,093500,18661265,3705,3705,3705,3705,5
|
|
20240213,093400,18642740,3705,3705,3705,3705,0
|
|
20240213,093300,18642740,3705,3705,3705,3705,1
|
|
20240213,093200,18639035,3700,3700,3700,3700,0
|
|
20240213,093100,18639035,3700,3700,3700,3700,37
|
|
20240213,093000,18502135,3690,3695,3695,3690,11
|
|
20240213,092900,18461535,3690,3690,3690,3690,0
|
|
20240213,092800,18461535,3690,3695,3695,3690,220
|
|
20240213,092700,17649185,3690,3690,3690,3690,0
|
|
20240213,092600,17649185,3690,3690,3690,3690,0
|
|
20240213,092500,17649185,3690,3690,3690,3690,0
|
|
20240213,092400,17649185,3690,3705,3705,3690,652
|
|
20240213,092300,15241945,3705,3705,3705,3705,13
|
|
20240213,092200,15193780,3705,3705,3705,3705,1
|
|
20240213,092100,15190075,3705,3705,3705,3705,1
|
|
20240213,092000,15186370,3705,3705,3705,3705,1
|
|
20240213,091900,15182665,3705,3705,3705,3705,1
|
|
20240213,091800,15178960,3705,3705,3705,3705,1
|
|
20240213,091700,15175255,3700,3700,3700,3700,1
|
|
20240213,091600,15171555,3700,3700,3700,3700,1
|
|
20240213,091500,15167855,3700,3700,3700,3700,1
|
|
20240213,091400,15164155,3700,3700,3700,3700,2
|
|
20240213,091300,15156755,3695,3700,3700,3695,27
|
|
20240213,091200,15056860,3700,3700,3700,3700,1
|
|
20240213,091100,15053160,3695,3695,3695,3695,1
|
|
20240213,091000,15049465,3690,3710,3710,3690,565
|
|
20240213,090900,12953335,3690,3690,3690,3690,1
|
|
20240213,090800,12949645,3710,3690,3710,3690,101
|
|
20240213,090700,12574955,3690,3710,3710,3690,814
|
|
20240213,090600,9569285,3710,3710,3710,3710,378
|
|
20240213,090500,8166905,3720,3710,3720,3710,123
|
|
20240213,090400,7710565,3700,3705,3705,3700,264
|
|
20240213,090300,6733750,3700,3700,3700,3700,1
|
|
20240213,090200,6730050,3705,3705,3705,3690,275
|
|
20240213,090100,5712540,3700,3700,3710,3700,656
|
|
20240213,090000,3284510,3710,3720,3720,3710,881
|