643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194000,342328000,3865,3865,3865,3865,1169
|
|
20240221,193900,342328000,3865,3865,3865,3865,0
|
|
20240221,193800,342328000,3865,3865,3865,3865,0
|
|
20240221,193700,342328000,3865,3865,3865,3865,0
|
|
20240221,193600,342328000,3865,3865,3865,3865,0
|
|
20240221,193500,342328000,3865,3865,3865,3865,0
|
|
20240221,193400,342328000,3865,3865,3865,3865,0
|
|
20240221,193300,342328000,3865,3865,3865,3865,0
|
|
20240221,193200,342328000,3865,3865,3865,3865,0
|
|
20240221,193100,342328000,3865,3865,3865,3865,0
|
|
20240221,193000,342328000,3865,3865,3865,3865,0
|
|
20240221,192900,342328000,3865,3865,3865,3865,0
|
|
20240221,192800,342328000,3865,3865,3865,3865,0
|
|
20240221,192700,342328000,3865,3865,3865,3865,0
|
|
20240221,192600,342328000,3865,3865,3865,3865,0
|
|
20240221,192500,342328000,3865,3865,3865,3865,0
|
|
20240221,192400,342328000,3865,3865,3865,3865,0
|
|
20240221,192300,342328000,3865,3865,3865,3865,0
|
|
20240221,192200,342328000,3865,3865,3865,3865,0
|
|
20240221,192100,342328000,3865,3865,3865,3865,0
|
|
20240221,192000,342328000,3865,3865,3865,3865,0
|
|
20240221,191900,342328000,3865,3865,3865,3865,0
|
|
20240221,191800,342328000,3865,3865,3865,3865,0
|
|
20240221,191700,342328000,3865,3865,3865,3865,0
|
|
20240221,191600,342328000,3865,3865,3865,3865,0
|
|
20240221,191500,342328000,3865,3865,3865,3865,0
|
|
20240221,191400,342328000,3865,3865,3865,3865,0
|
|
20240221,191300,342328000,3865,3865,3865,3865,0
|
|
20240221,191200,342328000,3865,3865,3865,3865,0
|
|
20240221,191100,342328000,3865,3865,3865,3865,0
|
|
20240221,191000,342328000,3865,3865,3865,3865,1169
|
|
20240221,190900,342328000,3865,3865,3865,3865,0
|
|
20240221,190800,342328000,3865,3865,3865,3865,0
|
|
20240221,190700,342328000,3865,3865,3865,3865,0
|
|
20240221,190600,342328000,3865,3865,3865,3865,0
|
|
20240221,190500,342328000,3865,3865,3865,3865,0
|
|
20240221,190400,342328000,3865,3865,3865,3865,0
|
|
20240221,190300,342328000,3865,3865,3865,3865,0
|
|
20240221,190200,342328000,3865,3865,3865,3865,0
|
|
20240221,190100,342328000,3865,3865,3865,3865,0
|
|
20240221,190000,342328000,3865,3865,3865,3865,0
|
|
20240221,185900,342328000,3865,3865,3865,3865,0
|
|
20240221,185800,342328000,3865,3865,3865,3865,0
|
|
20240221,185700,342328000,3865,3865,3865,3865,0
|
|
20240221,185600,342328000,3865,3865,3865,3865,0
|
|
20240221,185500,342328000,3865,3865,3865,3865,0
|
|
20240221,185400,342328000,3865,3865,3865,3865,0
|
|
20240221,185300,342328000,3865,3865,3865,3865,0
|
|
20240221,185200,342328000,3865,3865,3865,3865,0
|
|
20240221,185100,342328000,3865,3865,3865,3865,0
|
|
20240221,185000,342328000,3865,3865,3865,3865,0
|
|
20240221,184900,342328000,3865,3865,3865,3865,0
|
|
20240221,184800,342328000,3865,3865,3865,3865,0
|
|
20240221,184700,342328000,3865,3865,3865,3865,0
|
|
20240221,184600,342328000,3865,3865,3865,3865,0
|
|
20240221,184500,342328000,3865,3865,3865,3865,0
|
|
20240221,184400,342328000,3865,3865,3865,3865,0
|
|
20240221,184300,342328000,3865,3865,3865,3865,0
|
|
20240221,184200,342328000,3865,3865,3865,3865,0
|
|
20240221,184100,342328000,3865,3865,3865,3865,0
|
|
20240221,184000,342328000,3865,3865,3865,3865,1169
|
|
20240221,183900,342328000,3865,3865,3865,3865,0
|
|
20240221,183800,342328000,3865,3865,3865,3865,0
|
|
20240221,183700,342328000,3865,3865,3865,3865,0
|
|
20240221,183600,342328000,3865,3865,3865,3865,0
|
|
20240221,183500,342328000,3865,3865,3865,3865,0
|
|
20240221,183400,342328000,3865,3865,3865,3865,0
|
|
20240221,183300,342328000,3865,3865,3865,3865,0
|
|
20240221,183200,342328000,3865,3865,3865,3865,0
|
|
20240221,183100,342328000,3865,3865,3865,3865,0
|
|
20240221,183000,342328000,3865,3865,3865,3865,0
|
|
20240221,182900,342328000,3865,3865,3865,3865,0
|
|
20240221,182800,342328000,3865,3865,3865,3865,0
|
|
20240221,182700,342328000,3865,3865,3865,3865,0
|
|
20240221,182600,342328000,3865,3865,3865,3865,0
|
|
20240221,182500,342328000,3865,3865,3865,3865,0
|
|
20240221,182400,342328000,3865,3865,3865,3865,0
|
|
20240221,182300,342328000,3865,3865,3865,3865,0
|
|
20240221,182200,342328000,3865,3865,3865,3865,0
|
|
20240221,182100,342328000,3865,3865,3865,3865,0
|
|
20240221,182000,342328000,3865,3865,3865,3865,0
|
|
20240221,181900,342328000,3865,3865,3865,3865,0
|
|
20240221,181800,342328000,3865,3865,3865,3865,0
|
|
20240221,181700,342328000,3865,3865,3865,3865,0
|
|
20240221,181600,342328000,3865,3865,3865,3865,0
|
|
20240221,181500,342328000,3865,3865,3865,3865,0
|
|
20240221,181400,342328000,3865,3865,3865,3865,0
|
|
20240221,181300,342328000,3865,3865,3865,3865,0
|
|
20240221,181200,342328000,3865,3865,3865,3865,0
|
|
20240221,181100,342328000,3865,3865,3865,3865,0
|
|
20240221,181000,342328000,3865,3865,3865,3865,1169
|
|
20240221,180900,342328000,3865,3865,3865,3865,0
|
|
20240221,180800,342328000,3865,3865,3865,3865,0
|
|
20240221,180700,342328000,3865,3865,3865,3865,0
|
|
20240221,180600,342328000,3865,3865,3865,3865,0
|
|
20240221,180500,342328000,3865,3865,3865,3865,0
|
|
20240221,180400,342328000,3865,3865,3865,3865,0
|
|
20240221,180300,342328000,3865,3865,3865,3865,0
|
|
20240221,180200,342328000,3865,3865,3865,3865,0
|
|
20240221,180100,342328000,3865,3865,3865,3865,0
|
|
20240221,180000,342328000,3865,3865,3865,3865,0
|
|
20240221,175900,342328000,3865,3865,3865,3865,0
|
|
20240221,175800,342328000,3865,3865,3865,3865,0
|
|
20240221,175700,342328000,3865,3865,3865,3865,0
|
|
20240221,175600,342328000,3865,3865,3865,3865,0
|
|
20240221,175500,342328000,3865,3865,3865,3865,0
|
|
20240221,175400,342328000,3865,3865,3865,3865,0
|
|
20240221,175300,342328000,3865,3865,3865,3865,0
|
|
20240221,175200,342328000,3865,3865,3865,3865,0
|
|
20240221,175100,342328000,3865,3865,3865,3865,0
|
|
20240221,175000,342328000,3865,3865,3865,3865,0
|
|
20240221,174900,342328000,3865,3865,3865,3865,0
|
|
20240221,174800,342328000,3865,3865,3865,3865,0
|
|
20240221,174700,342328000,3865,3865,3865,3865,0
|
|
20240221,174600,342328000,3865,3865,3865,3865,0
|
|
20240221,174500,342328000,3865,3865,3865,3865,0
|
|
20240221,174400,342328000,3865,3865,3865,3865,0
|
|
20240221,174300,342328000,3865,3865,3865,3865,0
|
|
20240221,174200,342328000,3865,3865,3865,3865,0
|
|
20240221,174100,342328000,3865,3865,3865,3865,0
|
|
20240221,174000,342328000,3865,3865,3865,3865,1169
|
|
20240221,173900,342328000,3865,3865,3865,3865,0
|
|
20240221,173800,342328000,3865,3865,3865,3865,0
|
|
20240221,173700,342328000,3865,3865,3865,3865,0
|
|
20240221,173600,342328000,3865,3865,3865,3865,0
|
|
20240221,173500,342328000,3865,3865,3865,3865,0
|
|
20240221,173400,342328000,3865,3865,3865,3865,0
|
|
20240221,173300,342328000,3865,3865,3865,3865,0
|
|
20240221,173200,342328000,3865,3865,3865,3865,0
|
|
20240221,173100,342328000,3865,3865,3865,3865,0
|
|
20240221,173000,342328000,3865,3865,3865,3865,0
|
|
20240221,172900,342328000,3865,3865,3865,3865,0
|
|
20240221,172800,342328000,3865,3865,3865,3865,0
|
|
20240221,172700,342328000,3865,3865,3865,3865,0
|
|
20240221,172600,342328000,3865,3865,3865,3865,0
|
|
20240221,172500,342328000,3865,3865,3865,3865,0
|
|
20240221,172400,342328000,3865,3865,3865,3865,0
|
|
20240221,172300,342328000,3865,3865,3865,3865,0
|
|
20240221,172200,342328000,3865,3865,3865,3865,0
|
|
20240221,172100,342328000,3865,3865,3865,3865,0
|
|
20240221,172000,342328000,3865,3865,3865,3865,0
|
|
20240221,171900,342328000,3865,3865,3865,3865,0
|
|
20240221,171800,342328000,3865,3865,3865,3865,0
|
|
20240221,171700,342328000,3865,3865,3865,3865,0
|
|
20240221,171600,342328000,3865,3865,3865,3865,0
|
|
20240221,171500,342328000,3865,3865,3865,3865,0
|
|
20240221,171400,342328000,3865,3865,3865,3865,0
|
|
20240221,171300,342328000,3865,3865,3865,3865,0
|
|
20240221,171200,342328000,3865,3865,3865,3865,0
|
|
20240221,171100,342328000,3865,3865,3865,3865,0
|
|
20240221,171000,342328000,3865,3865,3865,3865,1169
|
|
20240221,170900,342328000,3865,3865,3865,3865,0
|
|
20240221,170800,342328000,3865,3865,3865,3865,0
|
|
20240221,170700,342328000,3865,3865,3865,3865,0
|
|
20240221,170600,342328000,3865,3865,3865,3865,0
|
|
20240221,170500,342328000,3865,3865,3865,3865,0
|
|
20240221,170400,342328000,3865,3865,3865,3865,0
|
|
20240221,170300,342328000,3865,3865,3865,3865,0
|
|
20240221,170200,342328000,3865,3865,3865,3865,0
|
|
20240221,170100,342328000,3865,3865,3865,3865,0
|
|
20240221,170000,342328000,3865,3865,3865,3865,0
|
|
20240221,165900,342328000,3865,3865,3865,3865,0
|
|
20240221,165800,342328000,3865,3865,3865,3865,0
|
|
20240221,165700,342328000,3865,3865,3865,3865,0
|
|
20240221,165600,342328000,3865,3865,3865,3865,0
|
|
20240221,165500,342328000,3865,3865,3865,3865,0
|
|
20240221,165400,342328000,3865,3865,3865,3865,0
|
|
20240221,165300,342328000,3865,3865,3865,3865,0
|
|
20240221,165200,342328000,3865,3865,3865,3865,0
|
|
20240221,165100,342328000,3865,3865,3865,3865,0
|
|
20240221,165000,342328000,3865,3865,3865,3865,0
|
|
20240221,164900,342328000,3865,3865,3865,3865,0
|
|
20240221,164800,342328000,3865,3865,3865,3865,0
|
|
20240221,164700,342328000,3865,3865,3865,3865,0
|
|
20240221,164600,342328000,3865,3865,3865,3865,0
|
|
20240221,164500,342328000,3865,3865,3865,3865,0
|
|
20240221,164400,342328000,3865,3865,3865,3865,0
|
|
20240221,164300,342328000,3865,3865,3865,3865,0
|
|
20240221,164200,342328000,3865,3865,3865,3865,0
|
|
20240221,164100,342328000,3865,3865,3865,3865,0
|
|
20240221,164000,342328000,3865,3865,3865,3865,1169
|
|
20240221,163900,342328000,3865,3865,3865,3865,0
|
|
20240221,163800,342328000,3865,3865,3865,3865,0
|
|
20240221,163700,342328000,3865,3865,3865,3865,0
|
|
20240221,163600,342328000,3865,3865,3865,3865,0
|
|
20240221,163500,342328000,3865,3865,3865,3865,0
|
|
20240221,163400,342328000,3865,3865,3865,3865,0
|
|
20240221,163300,342328000,3865,3865,3865,3865,0
|
|
20240221,163200,342328000,3865,3865,3865,3865,0
|
|
20240221,163100,342328000,3865,3865,3865,3865,0
|
|
20240221,163000,342328000,3865,3865,3865,3865,0
|
|
20240221,162900,342328000,3865,3865,3865,3865,0
|
|
20240221,162800,342328000,3865,3865,3865,3865,0
|
|
20240221,162700,342328000,3865,3865,3865,3865,0
|
|
20240221,162600,342328000,3865,3865,3865,3865,0
|
|
20240221,162500,342328000,3865,3865,3865,3865,0
|
|
20240221,162400,342328000,3865,3865,3865,3865,0
|
|
20240221,162300,342328000,3865,3865,3865,3865,0
|
|
20240221,162200,342328000,3865,3865,3865,3865,0
|
|
20240221,162100,342328000,3865,3865,3865,3865,0
|
|
20240221,162000,342328000,3865,3865,3865,3865,0
|
|
20240221,161900,342328000,3865,3865,3865,3865,0
|
|
20240221,161800,342328000,3865,3865,3865,3865,0
|
|
20240221,161700,342328000,3865,3865,3865,3865,0
|
|
20240221,161600,342328000,3865,3865,3865,3865,0
|
|
20240221,161500,342328000,3865,3865,3865,3865,0
|
|
20240221,161400,342328000,3865,3865,3865,3865,0
|
|
20240221,161300,342328000,3865,3865,3865,3865,0
|
|
20240221,161200,342328000,3865,3865,3865,3865,0
|
|
20240221,161100,342328000,3865,3865,3865,3865,0
|
|
20240221,161000,342328000,3865,3865,3865,3865,1169
|
|
20240221,160900,342328000,3865,3865,3865,3865,0
|
|
20240221,160800,342328000,3865,3865,3865,3865,0
|
|
20240221,160700,342328000,3865,3865,3865,3865,0
|
|
20240221,160600,342328000,3865,3865,3865,3865,0
|
|
20240221,160500,342328000,3865,3865,3865,3865,0
|
|
20240221,160400,342328000,3865,3865,3865,3865,0
|
|
20240221,160300,342328000,3865,3865,3865,3865,0
|
|
20240221,160200,342328000,3865,3865,3865,3865,0
|
|
20240221,160100,342328000,3865,3865,3865,3865,0
|
|
20240221,160000,342328000,3865,3865,3865,3865,0
|
|
20240221,155900,342328000,3865,3865,3865,3865,0
|
|
20240221,155800,342328000,3865,3865,3865,3865,0
|
|
20240221,155700,342328000,3865,3865,3865,3865,0
|
|
20240221,155600,342328000,3865,3865,3865,3865,0
|
|
20240221,155500,342328000,3865,3865,3865,3865,0
|
|
20240221,155400,342328000,3865,3865,3865,3865,0
|
|
20240221,155300,342328000,3865,3865,3865,3865,0
|
|
20240221,155200,342328000,3865,3865,3865,3865,0
|
|
20240221,155100,342328000,3865,3865,3865,3865,0
|
|
20240221,155000,342328000,3865,3865,3865,3865,0
|
|
20240221,154900,342328000,3865,3865,3865,3865,0
|
|
20240221,154800,342328000,3865,3865,3865,3865,0
|
|
20240221,154700,342328000,3865,3865,3865,3865,0
|
|
20240221,154600,342328000,3865,3865,3865,3865,0
|
|
20240221,154500,342328000,3865,3865,3865,3865,0
|
|
20240221,154400,342328000,3865,3865,3865,3865,0
|
|
20240221,154300,342328000,3865,3865,3865,3865,0
|
|
20240221,154200,342328000,3865,3865,3865,3865,0
|
|
20240221,154100,342328000,3865,3865,3865,3865,0
|
|
20240221,154000,342328000,3865,3865,3865,3865,1169
|
|
20240221,153900,342328000,3865,3865,3865,3865,0
|
|
20240221,153800,342328000,3865,3865,3865,3865,0
|
|
20240221,153700,342328000,3865,3865,3865,3865,0
|
|
20240221,153600,342328000,3865,3865,3865,3865,0
|
|
20240221,153500,342328000,3865,3865,3865,3865,0
|
|
20240221,153400,342328000,3865,3865,3865,3865,0
|
|
20240221,153300,342328000,3865,3865,3865,3865,0
|
|
20240221,153200,342328000,3865,3865,3865,3865,0
|
|
20240221,153100,342328000,3865,3865,3865,3865,0
|
|
20240221,153000,342328000,3865,3865,3865,3865,1169
|
|
20240221,152900,337809815,3865,3865,3865,3865,0
|
|
20240221,152800,337809815,3865,3865,3865,3865,0
|
|
20240221,152700,337809815,3865,3865,3865,3865,0
|
|
20240221,152600,337809815,3865,3865,3865,3865,0
|
|
20240221,152500,337809815,3865,3865,3865,3865,0
|
|
20240221,152400,337809815,3865,3865,3865,3865,0
|
|
20240221,152300,337809815,3865,3865,3865,3865,0
|
|
20240221,152200,337809815,3865,3865,3865,3865,0
|
|
20240221,152100,337809815,3865,3865,3865,3865,0
|
|
20240221,152000,337809815,3865,3865,3865,3865,0
|
|
20240221,151900,337809815,3865,3865,3865,3865,73
|
|
20240221,151800,337527670,3865,3820,3865,3820,1003
|
|
20240221,151700,333681310,3820,3820,3820,3820,2549
|
|
20240221,151600,323944130,3820,3830,3830,3820,22
|
|
20240221,151500,323860060,3835,3835,3835,3835,0
|
|
20240221,151400,323860060,3835,3835,3835,3835,2
|
|
20240221,151300,323852390,3820,3820,3820,3820,0
|
|
20240221,151200,323852390,3820,3825,3825,3820,2026
|
|
20240221,151100,316103070,3825,3825,3825,3825,0
|
|
20240221,151000,316103070,3825,3825,3825,3825,64
|
|
20240221,150900,315858270,3825,3825,3825,3825,12
|
|
20240221,150800,315812370,3825,3825,3825,3825,0
|
|
20240221,150700,315812370,3825,3825,3825,3825,0
|
|
20240221,150600,315812370,3825,3850,3850,3825,502
|
|
20240221,150500,313892160,3830,3830,3830,3830,0
|
|
20240221,150400,313892160,3830,3830,3830,3830,1000
|
|
20240221,150300,310062160,3830,3830,3830,3830,200
|
|
20240221,150200,309296160,3830,3830,3830,3830,0
|
|
20240221,150100,309296160,3830,3830,3830,3830,0
|
|
20240221,150000,309296160,3830,3830,3830,3830,0
|
|
20240221,145900,309296160,3830,3830,3830,3830,10
|
|
20240221,145800,309257860,3820,3820,3820,3820,0
|
|
20240221,145700,309257860,3820,3820,3820,3820,0
|
|
20240221,145600,309257860,3820,3820,3820,3820,0
|
|
20240221,145500,309257860,3820,3820,3820,3820,0
|
|
20240221,145400,309257860,3820,3820,3820,3820,0
|
|
20240221,145300,309257860,3820,3820,3820,3820,0
|
|
20240221,145200,309257860,3820,3820,3820,3820,0
|
|
20240221,145100,309257860,3820,3820,3820,3820,0
|
|
20240221,145000,309257860,3820,3825,3825,3820,2328
|
|
20240221,144900,300358315,3825,3825,3825,3825,0
|
|
20240221,144800,300358315,3825,3825,3825,3825,9
|
|
20240221,144700,300323890,3850,3840,3850,3840,11
|
|
20240221,144600,300281590,3840,3840,3840,3840,68
|
|
20240221,144500,300020470,3840,3840,3840,3840,0
|
|
20240221,144400,300020470,3840,3840,3840,3840,270
|
|
20240221,144300,298983670,3825,3825,3825,3825,0
|
|
20240221,144200,298983670,3825,3825,3825,3825,0
|
|
20240221,144100,298983670,3825,3825,3825,3825,0
|
|
20240221,144000,298983670,3825,3830,3830,3825,900
|
|
20240221,143900,295540525,3855,3855,3855,3855,27
|
|
20240221,143800,295436440,3825,3830,3830,3825,941
|
|
20240221,143700,291833320,3855,3855,3855,3855,0
|
|
20240221,143600,291833320,3855,3855,3855,3855,0
|
|
20240221,143500,291833320,3855,3835,3855,3830,1002
|
|
20240221,143400,287994820,3855,3855,3855,3855,0
|
|
20240221,143300,287994820,3855,3850,3855,3850,400
|
|
20240221,143200,286454535,3835,3835,3835,3835,0
|
|
20240221,143100,286454535,3835,3835,3835,3835,0
|
|
20240221,143000,286454535,3835,3835,3835,3835,0
|
|
20240221,142900,286454535,3835,3835,3835,3835,1
|
|
20240221,142800,286450700,3840,3840,3840,3840,0
|
|
20240221,142700,286450700,3840,3840,3840,3840,0
|
|
20240221,142600,286450700,3840,3840,3840,3840,0
|
|
20240221,142500,286450700,3840,3840,3840,3840,0
|
|
20240221,142400,286450700,3840,3840,3840,3840,1019
|
|
20240221,142300,282537740,3850,3850,3850,3850,0
|
|
20240221,142200,282537740,3850,3850,3850,3850,1
|
|
20240221,142100,282533890,3850,3850,3850,3850,0
|
|
20240221,142000,282533890,3850,3850,3850,3850,0
|
|
20240221,141900,282533890,3850,3850,3850,3850,25
|
|
20240221,141800,282437640,3855,3855,3855,3855,0
|
|
20240221,141700,282437640,3855,3855,3855,3855,0
|
|
20240221,141600,282437640,3855,3855,3855,3855,1
|
|
20240221,141500,282433785,3855,3855,3855,3855,0
|
|
20240221,141400,282433785,3855,3855,3855,3855,0
|
|
20240221,141300,282433785,3855,3855,3855,3855,0
|
|
20240221,141200,282433785,3855,3855,3855,3855,0
|
|
20240221,141100,282433785,3855,3855,3855,3855,0
|
|
20240221,141000,282433785,3855,3850,3855,3850,700
|
|
20240221,140900,279735450,3850,3850,3850,3850,0
|
|
20240221,140800,279735450,3850,3850,3850,3850,0
|
|
20240221,140700,279735450,3850,3850,3850,3850,0
|
|
20240221,140600,279735450,3850,3850,3850,3850,0
|
|
20240221,140500,279735450,3850,3850,3850,3850,0
|
|
20240221,140400,279735450,3850,3850,3850,3850,0
|
|
20240221,140300,279735450,3850,3850,3850,3850,0
|
|
20240221,140200,279735450,3850,3850,3850,3850,0
|
|
20240221,140100,279735450,3850,3850,3850,3850,0
|
|
20240221,140000,279735450,3850,3850,3850,3850,0
|
|
20240221,135900,279735450,3850,3850,3850,3850,0
|
|
20240221,135800,279735450,3850,3850,3850,3850,0
|
|
20240221,135700,279735450,3850,3850,3850,3850,0
|
|
20240221,135600,279735450,3850,3850,3850,3850,519
|
|
20240221,135500,277737300,3850,3850,3850,3850,0
|
|
20240221,135400,277737300,3850,3850,3850,3850,1
|
|
20240221,135300,277733450,3840,3840,3840,3840,0
|
|
20240221,135200,277733450,3840,3840,3840,3840,0
|
|
20240221,135100,277733450,3840,3840,3840,3840,0
|
|
20240221,135000,277733450,3840,3840,3840,3840,0
|
|
20240221,134900,277733450,3840,3840,3840,3840,0
|
|
20240221,134800,277733450,3840,3840,3840,3840,0
|
|
20240221,134700,277733450,3840,3835,3840,3835,10
|
|
20240221,134600,277695075,3835,3835,3835,3835,8
|
|
20240221,134500,277664395,3835,3835,3835,3835,0
|
|
20240221,134400,277664395,3835,3835,3835,3835,6
|
|
20240221,134300,277641385,3830,3830,3830,3830,8
|
|
20240221,134200,277610745,3830,3830,3830,3830,0
|
|
20240221,134100,277610745,3830,3830,3830,3830,100
|
|
20240221,134000,277227745,3830,3830,3830,3830,0
|
|
20240221,133900,277227745,3830,3835,3835,3830,955
|
|
20240221,133800,273568820,3840,3845,3845,3840,95
|
|
20240221,133700,273204010,3840,3840,3840,3840,0
|
|
20240221,133600,273204010,3840,3840,3840,3840,20
|
|
20240221,133500,273127210,3840,3840,3840,3840,0
|
|
20240221,133400,273127210,3840,3840,3840,3840,0
|
|
20240221,133300,273127210,3840,3840,3840,3840,0
|
|
20240221,133200,273127210,3840,3840,3840,3840,0
|
|
20240221,133100,273127210,3840,3840,3840,3840,0
|
|
20240221,133000,273127210,3840,3840,3840,3840,0
|
|
20240221,132900,273127210,3840,3840,3840,3840,0
|
|
20240221,132800,273127210,3840,3840,3840,3840,106
|
|
20240221,132700,272720170,3840,3840,3840,3840,5
|
|
20240221,132600,272700970,3840,3850,3850,3840,155
|
|
20240221,132500,272104280,3850,3850,3850,3850,0
|
|
20240221,132400,272104280,3850,3850,3850,3850,25
|
|
20240221,132300,272008030,3850,3850,3850,3850,0
|
|
20240221,132200,272008030,3850,3850,3850,3850,0
|
|
20240221,132100,272008030,3850,3850,3850,3850,0
|
|
20240221,132000,272008030,3850,3850,3850,3850,0
|
|
20240221,131900,272008030,3850,3850,3850,3850,0
|
|
20240221,131800,272008030,3850,3850,3850,3850,0
|
|
20240221,131700,272008030,3850,3850,3850,3850,2
|
|
20240221,131600,272000330,3850,3850,3850,3850,0
|
|
20240221,131500,272000330,3850,3850,3850,3850,0
|
|
20240221,131400,272000330,3850,3850,3850,3850,0
|
|
20240221,131300,272000330,3850,3850,3850,3850,0
|
|
20240221,131200,272000330,3850,3850,3850,3850,0
|
|
20240221,131100,272000330,3850,3850,3850,3850,5
|
|
20240221,131000,271981080,3845,3845,3845,3845,0
|
|
20240221,130900,271981080,3845,3845,3845,3845,95
|
|
20240221,130800,271615805,3845,3845,3845,3845,7
|
|
20240221,130700,271588890,3845,3845,3845,3845,0
|
|
20240221,130600,271588890,3845,3845,3845,3845,0
|
|
20240221,130500,271588890,3845,3845,3845,3845,0
|
|
20240221,130400,271588890,3845,3845,3845,3845,0
|
|
20240221,130300,271588890,3845,3845,3845,3845,0
|
|
20240221,130200,271588890,3845,3845,3845,3845,0
|
|
20240221,130100,271588890,3845,3845,3845,3845,0
|
|
20240221,130000,271588890,3845,3845,3845,3845,0
|
|
20240221,125900,271588890,3845,3845,3845,3845,0
|
|
20240221,125800,271588890,3845,3845,3845,3845,0
|
|
20240221,125700,271588890,3845,3845,3845,3845,0
|
|
20240221,125600,271588890,3845,3845,3845,3845,0
|
|
20240221,125500,271588890,3845,3845,3845,3845,0
|
|
20240221,125400,271588890,3845,3845,3845,3845,0
|
|
20240221,125300,271588890,3845,3845,3845,3845,0
|
|
20240221,125200,271588890,3845,3845,3845,3845,40
|
|
20240221,125100,271435090,3830,3830,3830,3830,0
|
|
20240221,125000,271435090,3830,3830,3830,3830,0
|
|
20240221,124900,271435090,3830,3835,3835,3830,97
|
|
20240221,124800,271063330,3835,3835,3835,3835,0
|
|
20240221,124700,271063330,3835,3835,3835,3835,0
|
|
20240221,124600,271063330,3835,3835,3835,3835,0
|
|
20240221,124500,271063330,3835,3835,3835,3835,72
|
|
20240221,124400,270787210,3830,3830,3830,3830,5
|
|
20240221,124300,270768060,3830,3830,3830,3830,0
|
|
20240221,124200,270768060,3830,3835,3835,3830,100
|
|
20240221,124100,270384810,3830,3830,3830,3830,0
|
|
20240221,124000,270384810,3830,3830,3830,3830,0
|
|
20240221,123900,270384810,3830,3830,3830,3830,22
|
|
20240221,123800,270300550,3830,3835,3835,3830,50
|
|
20240221,123700,270108900,3830,3830,3830,3830,0
|
|
20240221,123600,270108900,3830,3830,3830,3830,2
|
|
20240221,123500,270101240,3845,3845,3845,3845,0
|
|
20240221,123400,270101240,3845,3845,3845,3845,4
|
|
20240221,123300,270085860,3825,3830,3830,3825,100
|
|
20240221,123200,269703315,3825,3825,3825,3825,0
|
|
20240221,123100,269703315,3825,3825,3825,3825,0
|
|
20240221,123000,269703315,3825,3825,3825,3825,0
|
|
20240221,122900,269703315,3825,3825,3825,3825,10
|
|
20240221,122800,269665065,3825,3830,3830,3825,257
|
|
20240221,122700,268680835,3830,3850,3850,3830,259
|
|
20240221,122600,267688825,3830,3840,3840,3830,3146
|
|
20240221,122500,255634565,3840,3840,3840,3840,0
|
|
20240221,122400,255634565,3840,3840,3840,3840,0
|
|
20240221,122300,255634565,3840,3840,3840,3840,0
|
|
20240221,122200,255634565,3840,3840,3840,3840,0
|
|
20240221,122100,255634565,3840,3840,3840,3840,0
|
|
20240221,122000,255634565,3840,3840,3840,3840,20
|
|
20240221,121900,255557765,3835,3850,3850,3835,600
|
|
20240221,121800,253254055,3850,3850,3850,3850,0
|
|
20240221,121700,253254055,3850,3850,3850,3850,0
|
|
20240221,121600,253254055,3850,3860,3860,3850,1007
|
|
20240221,121500,249374545,3855,3855,3855,3855,0
|
|
20240221,121400,249374545,3855,3855,3855,3855,0
|
|
20240221,121300,249374545,3855,3855,3855,3855,0
|
|
20240221,121200,249374545,3855,3855,3855,3855,0
|
|
20240221,121100,249374545,3855,3855,3855,3855,0
|
|
20240221,121000,249374545,3855,3855,3855,3855,0
|
|
20240221,120900,249374545,3855,3855,3855,3855,0
|
|
20240221,120800,249374545,3855,3855,3855,3855,0
|
|
20240221,120700,249374545,3855,3855,3855,3855,0
|
|
20240221,120600,249374545,3855,3855,3855,3855,0
|
|
20240221,120500,249374545,3855,3855,3855,3855,0
|
|
20240221,120400,249374545,3855,3855,3855,3855,0
|
|
20240221,120300,249374545,3855,3855,3855,3855,0
|
|
20240221,120200,249374545,3855,3855,3855,3855,0
|
|
20240221,120100,249374545,3855,3855,3855,3855,0
|
|
20240221,120000,249374545,3855,3855,3855,3855,0
|
|
20240221,115900,249374545,3855,3875,3875,3855,104
|
|
20240221,115800,248973455,3875,3875,3875,3875,25
|
|
20240221,115700,248876580,3875,3875,3875,3875,0
|
|
20240221,115600,248876580,3875,3875,3875,3875,0
|
|
20240221,115500,248876580,3875,3880,3880,3875,100
|
|
20240221,115400,248489070,3885,3885,3885,3885,1
|
|
20240221,115300,248485185,3885,3885,3885,3885,0
|
|
20240221,115200,248485185,3885,3885,3885,3885,283
|
|
20240221,115100,247385730,3895,3895,3895,3895,0
|
|
20240221,115000,247385730,3895,3895,3895,3895,0
|
|
20240221,114900,247385730,3895,3895,3895,3895,0
|
|
20240221,114800,247385730,3895,3895,3895,3895,0
|
|
20240221,114700,247385730,3895,3895,3895,3895,72
|
|
20240221,114600,247105290,3895,3895,3895,3895,0
|
|
20240221,114500,247105290,3895,3895,3895,3895,4
|
|
20240221,114400,247089710,3880,3880,3880,3880,0
|
|
20240221,114300,247089710,3880,3880,3880,3880,0
|
|
20240221,114200,247089710,3880,3880,3880,3880,0
|
|
20240221,114100,247089710,3880,3880,3880,3880,0
|
|
20240221,114000,247089710,3880,3880,3880,3880,1000
|
|
20240221,113900,243209710,3880,3880,3880,3880,0
|
|
20240221,113800,243209710,3880,3880,3880,3880,0
|
|
20240221,113700,243209710,3880,3880,3880,3880,0
|
|
20240221,113600,243209710,3880,3890,3890,3880,723
|
|
20240221,113500,240397265,3885,3890,3890,3885,2
|
|
20240221,113400,240389490,3890,3890,3890,3890,0
|
|
20240221,113300,240389490,3890,3885,3890,3885,49
|
|
20240221,113200,240198930,3890,3890,3890,3890,0
|
|
20240221,113100,240198930,3890,3890,3890,3890,50
|
|
20240221,113000,240004430,3895,3885,3895,3885,1176
|
|
20240221,112900,235432225,3885,3885,3885,3885,4
|
|
20240221,112800,235416685,3890,3865,3890,3865,50
|
|
20240221,112700,235222790,3870,3850,3870,3850,2631
|
|
20240221,112600,225052485,3850,3845,3850,3845,205
|
|
20240221,112500,224263240,3845,3845,3845,3845,34
|
|
20240221,112400,224132510,3845,3845,3845,3845,11
|
|
20240221,112300,224090215,3845,3845,3845,3845,0
|
|
20240221,112200,224090215,3845,3845,3845,3845,0
|
|
20240221,112100,224090215,3845,3845,3845,3845,1
|
|
20240221,112000,224086370,3845,3845,3845,3845,0
|
|
20240221,111900,224086370,3845,3845,3845,3845,0
|
|
20240221,111800,224086370,3845,3845,3845,3845,9
|
|
20240221,111700,224051765,3840,3840,3840,3840,5
|
|
20240221,111600,224032565,3840,3845,3845,3840,347
|
|
20240221,111500,222699550,3845,3845,3845,3845,13
|
|
20240221,111400,222649565,3845,3845,3845,3845,369
|
|
20240221,111300,221230760,3850,3850,3850,3850,0
|
|
20240221,111200,221230760,3850,3850,3850,3850,0
|
|
20240221,111100,221230760,3850,3850,3850,3850,0
|
|
20240221,111000,221230760,3850,3850,3850,3850,0
|
|
20240221,110900,221230760,3850,3850,3850,3850,0
|
|
20240221,110800,221230760,3850,3850,3850,3850,4
|
|
20240221,110700,221215360,3850,3850,3850,3850,0
|
|
20240221,110600,221215360,3850,3850,3850,3850,0
|
|
20240221,110500,221215360,3850,3850,3850,3850,2
|
|
20240221,110400,221207660,3850,3850,3850,3850,0
|
|
20240221,110300,221207660,3850,3850,3850,3850,0
|
|
20240221,110200,221207660,3850,3850,3850,3850,0
|
|
20240221,110100,221207660,3850,3850,3850,3850,0
|
|
20240221,110000,221207660,3850,3850,3850,3850,0
|
|
20240221,105900,221207660,3850,3850,3850,3850,0
|
|
20240221,105800,221207660,3850,3850,3850,3850,0
|
|
20240221,105700,221207660,3850,3850,3850,3850,200
|
|
20240221,105600,220437660,3845,3845,3845,3845,236
|
|
20240221,105500,219530240,3845,3845,3845,3845,0
|
|
20240221,105400,219530240,3845,3845,3845,3845,0
|
|
20240221,105300,219530240,3845,3845,3845,3845,0
|
|
20240221,105200,219530240,3845,3845,3845,3845,0
|
|
20240221,105100,219530240,3845,3845,3845,3845,25
|
|
20240221,105000,219434115,3840,3840,3840,3840,0
|
|
20240221,104900,219434115,3840,3840,3840,3840,0
|
|
20240221,104800,219434115,3840,3840,3840,3840,1
|
|
20240221,104700,219430275,3835,3835,3835,3835,0
|
|
20240221,104600,219430275,3835,3835,3835,3835,0
|
|
20240221,104500,219430275,3835,3835,3835,3835,0
|
|
20240221,104400,219430275,3835,3835,3835,3835,0
|
|
20240221,104300,219430275,3835,3835,3835,3835,0
|
|
20240221,104200,219430275,3835,3840,3840,3835,52
|
|
20240221,104100,219230665,3835,3835,3835,3835,0
|
|
20240221,104000,219230665,3835,3835,3835,3835,0
|
|
20240221,103900,219230665,3835,3835,3835,3835,0
|
|
20240221,103800,219230665,3835,3835,3835,3835,0
|
|
20240221,103700,219230665,3835,3835,3835,3835,0
|
|
20240221,103600,219230665,3835,3835,3835,3835,1
|
|
20240221,103500,219226830,3835,3840,3840,3835,528
|
|
20240221,103400,217201865,3840,3840,3840,3840,0
|
|
20240221,103300,217201865,3840,3840,3840,3840,75
|
|
20240221,103200,216913865,3835,3835,3835,3835,85
|
|
20240221,103100,216587890,3840,3840,3840,3840,744
|
|
20240221,103000,213730930,3845,3850,3850,3845,196
|
|
20240221,102900,212976905,3850,3855,3855,3850,2
|
|
20240221,102800,212969200,3845,3845,3845,3845,0
|
|
20240221,102700,212969200,3845,3845,3845,3845,0
|
|
20240221,102600,212969200,3845,3845,3845,3845,0
|
|
20240221,102500,212969200,3845,3845,3845,3845,0
|
|
20240221,102400,212969200,3845,3845,3845,3845,15
|
|
20240221,102300,212911525,3845,3845,3845,3845,180
|
|
20240221,102200,212219425,3840,3840,3840,3840,192
|
|
20240221,102100,211482145,3845,3845,3845,3845,15
|
|
20240221,102000,211424470,3855,3855,3855,3855,0
|
|
20240221,101900,211424470,3855,3855,3855,3855,50
|
|
20240221,101800,211231720,3845,3845,3845,3845,1
|
|
20240221,101700,211227875,3845,3845,3845,3845,0
|
|
20240221,101600,211227875,3845,3845,3845,3845,0
|
|
20240221,101500,211227875,3845,3845,3845,3845,0
|
|
20240221,101400,211227875,3845,3845,3845,3845,0
|
|
20240221,101300,211227875,3845,3845,3845,3845,0
|
|
20240221,101200,211227875,3845,3840,3845,3840,88
|
|
20240221,101100,210889935,3840,3840,3840,3840,0
|
|
20240221,101000,210889935,3840,3840,3840,3840,1
|
|
20240221,100900,210886095,3840,3840,3840,3840,112
|
|
20240221,100800,210456015,3855,3855,3855,3855,0
|
|
20240221,100700,210456015,3855,3850,3855,3850,2
|
|
20240221,100600,210448310,3840,3840,3840,3840,0
|
|
20240221,100500,210448310,3840,3840,3840,3840,66
|
|
20240221,100400,210194870,3840,3840,3840,3840,105
|
|
20240221,100300,209791670,3835,3835,3835,3835,0
|
|
20240221,100200,209791670,3835,3845,3855,3835,550
|
|
20240221,100100,207681055,3840,3840,3840,3840,0
|
|
20240221,100000,207681055,3840,3840,3840,3840,56
|
|
20240221,095900,207466015,3840,3840,3840,3840,1
|
|
20240221,095800,207462175,3845,3845,3845,3845,44
|
|
20240221,095700,207292995,3840,3840,3840,3840,0
|
|
20240221,095600,207292995,3840,3845,3845,3840,100
|
|
20240221,095500,206908655,3840,3840,3840,3840,141
|
|
20240221,095400,206367215,3840,3840,3840,3840,330
|
|
20240221,095300,205100015,3840,3840,3840,3840,0
|
|
20240221,095200,205100015,3840,3840,3840,3840,0
|
|
20240221,095100,205100015,3840,3840,3840,3840,1
|
|
20240221,095000,205096175,3840,3840,3840,3840,50
|
|
20240221,094900,204904175,3840,3840,3840,3840,270
|
|
20240221,094800,203867375,3840,3840,3840,3840,269
|
|
20240221,094700,202834415,3840,3840,3840,3840,2
|
|
20240221,094600,202826735,3840,3835,3840,3835,345
|
|
20240221,094500,201503435,3830,3855,3855,3830,3985
|
|
20240221,094400,186193520,3855,3860,3860,3855,60
|
|
20240221,094300,185962105,3860,3860,3860,3860,44
|
|
20240221,094200,185792265,3860,3860,3860,3860,0
|
|
20240221,094100,185792265,3860,3860,3860,3860,15
|
|
20240221,094000,185734365,3860,3860,3860,3860,23
|
|
20240221,093900,185645585,3860,3850,3860,3850,418
|
|
20240221,093800,184033245,3845,3845,3845,3845,0
|
|
20240221,093700,184033245,3845,3845,3845,3845,73
|
|
20240221,093600,183752560,3845,3850,3850,3845,929
|
|
20240221,093500,180180545,3845,3845,3845,3845,0
|
|
20240221,093400,180180545,3845,3850,3850,3845,10
|
|
20240221,093300,180142085,3855,3855,3855,3855,2
|
|
20240221,093200,180134375,3845,3845,3845,3845,731
|
|
20240221,093100,177323680,3845,3845,3845,3845,17
|
|
20240221,093000,177258315,3845,3845,3845,3845,220
|
|
20240221,092900,176412415,3845,3845,3845,3845,1003
|
|
20240221,092800,172555880,3845,3855,3855,3845,1878
|
|
20240221,092700,165334650,3855,3845,3855,3845,320
|
|
20240221,092600,164101570,3845,3845,3845,3845,184
|
|
20240221,092500,163394090,3845,3840,3845,3840,1533
|
|
20240221,092400,157504505,3845,3845,3860,3840,1738
|
|
20240221,092300,150822070,3845,3865,3870,3845,538
|
|
20240221,092200,148750030,3870,3870,3870,3870,3000
|
|
20240221,092100,137140030,3870,3895,3895,3865,5954
|
|
20240221,092000,114017260,3900,3905,3905,3900,3231
|
|
20240221,091900,101412280,3905,3905,3910,3905,1380
|
|
20240221,091800,96023375,3910,3910,3910,3910,0
|
|
20240221,091700,96023375,3910,3910,3910,3910,469
|
|
20240221,091600,94189585,3910,3910,3910,3910,261
|
|
20240221,091500,93169075,3920,3910,3920,3900,427
|
|
20240221,091400,91502355,3910,3910,3910,3910,121
|
|
20240221,091300,91029245,3890,3900,3900,3890,2202
|
|
20240221,091200,82445500,3920,3910,3920,3900,1957
|
|
20240221,091100,74791060,3910,3920,3920,3910,1380
|
|
20240221,091000,69383320,3925,3925,3945,3925,2801
|
|
20240221,090900,58368575,3930,3920,3940,3920,2647
|
|
20240221,090800,47967685,3920,3890,3920,3890,5070
|
|
20240221,090700,28171455,3890,3890,3890,3890,390
|
|
20240221,090600,26654355,3895,3895,3895,3895,162
|
|
20240221,090500,26023365,3900,3885,3900,3885,122
|
|
20240221,090400,25549365,3885,3885,3885,3885,125
|
|
20240221,090300,25063740,3885,3875,3885,3875,555
|
|
20240221,090200,22909785,3875,3880,3880,3875,348
|
|
20240221,090100,21560785,3875,3880,3880,3875,1279
|
|
20240221,090000,16604270,3880,3900,3900,3880,4261
|