661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195800,139505145,3250,3250,3250,3250,978
|
|
20240213,195700,139505145,3250,3250,3250,3250,0
|
|
20240213,195600,139505145,3250,3250,3250,3250,0
|
|
20240213,195500,139505145,3250,3250,3250,3250,0
|
|
20240213,195400,139505145,3250,3250,3250,3250,0
|
|
20240213,195300,139505145,3250,3250,3250,3250,0
|
|
20240213,195200,139505145,3250,3250,3250,3250,0
|
|
20240213,195100,139505145,3250,3250,3250,3250,0
|
|
20240213,195000,139505145,3250,3250,3250,3250,0
|
|
20240213,194900,139505145,3250,3250,3250,3250,0
|
|
20240213,194800,139505145,3250,3250,3250,3250,0
|
|
20240213,194700,139505145,3250,3250,3250,3250,0
|
|
20240213,194600,139505145,3250,3250,3250,3250,0
|
|
20240213,194500,139505145,3250,3250,3250,3250,0
|
|
20240213,194400,139505145,3250,3250,3250,3250,0
|
|
20240213,194300,139505145,3250,3250,3250,3250,0
|
|
20240213,194200,139505145,3250,3250,3250,3250,0
|
|
20240213,194100,139505145,3250,3250,3250,3250,0
|
|
20240213,194000,139505145,3250,3250,3250,3250,0
|
|
20240213,193900,139505145,3250,3250,3250,3250,0
|
|
20240213,193800,139505145,3250,3250,3250,3250,0
|
|
20240213,193700,139505145,3250,3250,3250,3250,0
|
|
20240213,193600,139505145,3250,3250,3250,3250,0
|
|
20240213,193500,139505145,3250,3250,3250,3250,0
|
|
20240213,193400,139505145,3250,3250,3250,3250,0
|
|
20240213,193300,139505145,3250,3250,3250,3250,0
|
|
20240213,193200,139505145,3250,3250,3250,3250,0
|
|
20240213,193100,139505145,3250,3250,3250,3250,0
|
|
20240213,193000,139505145,3250,3250,3250,3250,0
|
|
20240213,192900,139505145,3250,3250,3250,3250,0
|
|
20240213,192800,139505145,3250,3250,3250,3250,978
|
|
20240213,192700,139505145,3250,3250,3250,3250,0
|
|
20240213,192600,139505145,3250,3250,3250,3250,0
|
|
20240213,192500,139505145,3250,3250,3250,3250,0
|
|
20240213,192400,139505145,3250,3250,3250,3250,0
|
|
20240213,192300,139505145,3250,3250,3250,3250,0
|
|
20240213,192200,139505145,3250,3250,3250,3250,0
|
|
20240213,192100,139505145,3250,3250,3250,3250,0
|
|
20240213,192000,139505145,3250,3250,3250,3250,0
|
|
20240213,191900,139505145,3250,3250,3250,3250,0
|
|
20240213,191800,139505145,3250,3250,3250,3250,0
|
|
20240213,191700,139505145,3250,3250,3250,3250,0
|
|
20240213,191600,139505145,3250,3250,3250,3250,0
|
|
20240213,191500,139505145,3250,3250,3250,3250,0
|
|
20240213,191400,139505145,3250,3250,3250,3250,0
|
|
20240213,191300,139505145,3250,3250,3250,3250,0
|
|
20240213,191200,139505145,3250,3250,3250,3250,0
|
|
20240213,191100,139505145,3250,3250,3250,3250,0
|
|
20240213,191000,139505145,3250,3250,3250,3250,0
|
|
20240213,190900,139505145,3250,3250,3250,3250,0
|
|
20240213,190800,139505145,3250,3250,3250,3250,0
|
|
20240213,190700,139505145,3250,3250,3250,3250,0
|
|
20240213,190600,139505145,3250,3250,3250,3250,0
|
|
20240213,190500,139505145,3250,3250,3250,3250,0
|
|
20240213,190400,139505145,3250,3250,3250,3250,0
|
|
20240213,190300,139505145,3250,3250,3250,3250,0
|
|
20240213,190200,139505145,3250,3250,3250,3250,0
|
|
20240213,190100,139505145,3250,3250,3250,3250,0
|
|
20240213,190000,139505145,3250,3250,3250,3250,0
|
|
20240213,185900,139505145,3250,3250,3250,3250,0
|
|
20240213,185800,139505145,3250,3250,3250,3250,978
|
|
20240213,185700,139505145,3250,3250,3250,3250,0
|
|
20240213,185600,139505145,3250,3250,3250,3250,0
|
|
20240213,185500,139505145,3250,3250,3250,3250,0
|
|
20240213,185400,139505145,3250,3250,3250,3250,0
|
|
20240213,185300,139505145,3250,3250,3250,3250,0
|
|
20240213,185200,139505145,3250,3250,3250,3250,0
|
|
20240213,185100,139505145,3250,3250,3250,3250,0
|
|
20240213,185000,139505145,3250,3250,3250,3250,0
|
|
20240213,184900,139505145,3250,3250,3250,3250,0
|
|
20240213,184800,139505145,3250,3250,3250,3250,0
|
|
20240213,184700,139505145,3250,3250,3250,3250,0
|
|
20240213,184600,139505145,3250,3250,3250,3250,0
|
|
20240213,184500,139505145,3250,3250,3250,3250,0
|
|
20240213,184400,139505145,3250,3250,3250,3250,0
|
|
20240213,184300,139505145,3250,3250,3250,3250,0
|
|
20240213,184200,139505145,3250,3250,3250,3250,0
|
|
20240213,184100,139505145,3250,3250,3250,3250,0
|
|
20240213,184000,139505145,3250,3250,3250,3250,0
|
|
20240213,183900,139505145,3250,3250,3250,3250,0
|
|
20240213,183800,139505145,3250,3250,3250,3250,0
|
|
20240213,183700,139505145,3250,3250,3250,3250,0
|
|
20240213,183600,139505145,3250,3250,3250,3250,0
|
|
20240213,183500,139505145,3250,3250,3250,3250,0
|
|
20240213,183400,139505145,3250,3250,3250,3250,0
|
|
20240213,183300,139505145,3250,3250,3250,3250,0
|
|
20240213,183200,139505145,3250,3250,3250,3250,0
|
|
20240213,183100,139505145,3250,3250,3250,3250,0
|
|
20240213,183000,139505145,3250,3250,3250,3250,0
|
|
20240213,182900,139505145,3250,3250,3250,3250,0
|
|
20240213,182800,139505145,3250,3250,3250,3250,978
|
|
20240213,182700,139505145,3250,3250,3250,3250,0
|
|
20240213,182600,139505145,3250,3250,3250,3250,0
|
|
20240213,182500,139505145,3250,3250,3250,3250,0
|
|
20240213,182400,139505145,3250,3250,3250,3250,0
|
|
20240213,182300,139505145,3250,3250,3250,3250,0
|
|
20240213,182200,139505145,3250,3250,3250,3250,0
|
|
20240213,182100,139505145,3250,3250,3250,3250,0
|
|
20240213,182000,139505145,3250,3250,3250,3250,0
|
|
20240213,181900,139505145,3250,3250,3250,3250,0
|
|
20240213,181800,139505145,3250,3250,3250,3250,0
|
|
20240213,181700,139505145,3250,3250,3250,3250,0
|
|
20240213,181600,139505145,3250,3250,3250,3250,0
|
|
20240213,181500,139505145,3250,3250,3250,3250,0
|
|
20240213,181400,139505145,3250,3250,3250,3250,0
|
|
20240213,181300,139505145,3250,3250,3250,3250,0
|
|
20240213,181200,139505145,3250,3250,3250,3250,0
|
|
20240213,181100,139505145,3250,3250,3250,3250,0
|
|
20240213,181000,139505145,3250,3250,3250,3250,0
|
|
20240213,180900,139505145,3250,3250,3250,3250,0
|
|
20240213,180800,139505145,3250,3250,3250,3250,0
|
|
20240213,180700,139505145,3250,3250,3250,3250,0
|
|
20240213,180600,139505145,3250,3250,3250,3250,0
|
|
20240213,180500,139505145,3250,3250,3250,3250,0
|
|
20240213,180400,139505145,3250,3250,3250,3250,0
|
|
20240213,180300,139505145,3250,3250,3250,3250,0
|
|
20240213,180200,139505145,3250,3250,3250,3250,0
|
|
20240213,180100,139505145,3250,3250,3250,3250,0
|
|
20240213,180000,139505145,3250,3250,3250,3250,0
|
|
20240213,175900,139505145,3250,3250,3250,3250,0
|
|
20240213,175800,139505145,3250,3250,3250,3250,978
|
|
20240213,175700,139505145,3250,3250,3250,3250,0
|
|
20240213,175600,139505145,3250,3250,3250,3250,0
|
|
20240213,175500,139505145,3250,3250,3250,3250,0
|
|
20240213,175400,139505145,3250,3250,3250,3250,0
|
|
20240213,175300,139505145,3250,3250,3250,3250,0
|
|
20240213,175200,139505145,3250,3250,3250,3250,0
|
|
20240213,175100,139505145,3250,3250,3250,3250,0
|
|
20240213,175000,139505145,3250,3250,3250,3250,0
|
|
20240213,174900,139505145,3250,3250,3250,3250,0
|
|
20240213,174800,139505145,3250,3250,3250,3250,0
|
|
20240213,174700,139505145,3250,3250,3250,3250,0
|
|
20240213,174600,139505145,3250,3250,3250,3250,0
|
|
20240213,174500,139505145,3250,3250,3250,3250,0
|
|
20240213,174400,139505145,3250,3250,3250,3250,0
|
|
20240213,174300,139505145,3250,3250,3250,3250,0
|
|
20240213,174200,139505145,3250,3250,3250,3250,0
|
|
20240213,174100,139505145,3250,3250,3250,3250,0
|
|
20240213,174000,139505145,3250,3250,3250,3250,0
|
|
20240213,173900,139505145,3250,3250,3250,3250,0
|
|
20240213,173800,139505145,3250,3250,3250,3250,0
|
|
20240213,173700,139505145,3250,3250,3250,3250,0
|
|
20240213,173600,139505145,3250,3250,3250,3250,0
|
|
20240213,173500,139505145,3250,3250,3250,3250,0
|
|
20240213,173400,139505145,3250,3250,3250,3250,0
|
|
20240213,173300,139505145,3250,3250,3250,3250,0
|
|
20240213,173200,139505145,3250,3250,3250,3250,0
|
|
20240213,173100,139505145,3250,3250,3250,3250,0
|
|
20240213,173000,139505145,3250,3250,3250,3250,0
|
|
20240213,172900,139505145,3250,3250,3250,3250,0
|
|
20240213,172800,139505145,3250,3250,3250,3250,978
|
|
20240213,172700,139505145,3250,3250,3250,3250,0
|
|
20240213,172600,139505145,3250,3250,3250,3250,0
|
|
20240213,172500,139505145,3250,3250,3250,3250,0
|
|
20240213,172400,139505145,3250,3250,3250,3250,0
|
|
20240213,172300,139505145,3250,3250,3250,3250,0
|
|
20240213,172200,139505145,3250,3250,3250,3250,0
|
|
20240213,172100,139505145,3250,3250,3250,3250,0
|
|
20240213,172000,139505145,3250,3250,3250,3250,0
|
|
20240213,171900,139505145,3250,3250,3250,3250,0
|
|
20240213,171800,139505145,3250,3250,3250,3250,0
|
|
20240213,171700,139505145,3250,3250,3250,3250,0
|
|
20240213,171600,139505145,3250,3250,3250,3250,0
|
|
20240213,171500,139505145,3250,3250,3250,3250,0
|
|
20240213,171400,139505145,3250,3250,3250,3250,0
|
|
20240213,171300,139505145,3250,3250,3250,3250,0
|
|
20240213,171200,139505145,3250,3250,3250,3250,0
|
|
20240213,171100,139505145,3250,3250,3250,3250,0
|
|
20240213,171000,139505145,3250,3250,3250,3250,0
|
|
20240213,170900,139505145,3250,3250,3250,3250,0
|
|
20240213,170800,139505145,3250,3250,3250,3250,0
|
|
20240213,170700,139505145,3250,3250,3250,3250,0
|
|
20240213,170600,139505145,3250,3250,3250,3250,0
|
|
20240213,170500,139505145,3250,3250,3250,3250,0
|
|
20240213,170400,139505145,3250,3250,3250,3250,0
|
|
20240213,170300,139505145,3250,3250,3250,3250,0
|
|
20240213,170200,139505145,3250,3250,3250,3250,0
|
|
20240213,170100,139505145,3250,3250,3250,3250,0
|
|
20240213,170000,139505145,3250,3250,3250,3250,0
|
|
20240213,165900,139505145,3250,3250,3250,3250,0
|
|
20240213,165800,139505145,3250,3250,3250,3250,978
|
|
20240213,165700,139505145,3250,3250,3250,3250,0
|
|
20240213,165600,139505145,3250,3250,3250,3250,0
|
|
20240213,165500,139505145,3250,3250,3250,3250,0
|
|
20240213,165400,139505145,3250,3250,3250,3250,0
|
|
20240213,165300,139505145,3250,3250,3250,3250,0
|
|
20240213,165200,139505145,3250,3250,3250,3250,0
|
|
20240213,165100,139505145,3250,3250,3250,3250,0
|
|
20240213,165000,139505145,3250,3250,3250,3250,0
|
|
20240213,164900,139505145,3250,3250,3250,3250,0
|
|
20240213,164800,139505145,3250,3250,3250,3250,0
|
|
20240213,164700,139505145,3250,3250,3250,3250,0
|
|
20240213,164600,139505145,3250,3250,3250,3250,0
|
|
20240213,164500,139505145,3250,3250,3250,3250,0
|
|
20240213,164400,139505145,3250,3250,3250,3250,0
|
|
20240213,164300,139505145,3250,3250,3250,3250,0
|
|
20240213,164200,139505145,3250,3250,3250,3250,0
|
|
20240213,164100,139505145,3250,3250,3250,3250,0
|
|
20240213,164000,139505145,3250,3250,3250,3250,0
|
|
20240213,163900,139505145,3250,3250,3250,3250,0
|
|
20240213,163800,139505145,3250,3250,3250,3250,0
|
|
20240213,163700,139505145,3250,3250,3250,3250,0
|
|
20240213,163600,139505145,3250,3250,3250,3250,0
|
|
20240213,163500,139505145,3250,3250,3250,3250,0
|
|
20240213,163400,139505145,3250,3250,3250,3250,0
|
|
20240213,163300,139505145,3250,3250,3250,3250,0
|
|
20240213,163200,139505145,3250,3250,3250,3250,0
|
|
20240213,163100,139505145,3250,3250,3250,3250,0
|
|
20240213,163000,139505145,3250,3250,3250,3250,0
|
|
20240213,162900,139505145,3250,3250,3250,3250,0
|
|
20240213,162800,139505145,3250,3250,3250,3250,978
|
|
20240213,162700,139505145,3250,3250,3250,3250,0
|
|
20240213,162600,139505145,3250,3250,3250,3250,0
|
|
20240213,162500,139505145,3250,3250,3250,3250,0
|
|
20240213,162400,139505145,3250,3250,3250,3250,0
|
|
20240213,162300,139505145,3250,3250,3250,3250,0
|
|
20240213,162200,139505145,3250,3250,3250,3250,0
|
|
20240213,162100,139505145,3250,3250,3250,3250,0
|
|
20240213,162000,139505145,3250,3250,3250,3250,0
|
|
20240213,161900,139505145,3250,3250,3250,3250,0
|
|
20240213,161800,139505145,3250,3250,3250,3250,0
|
|
20240213,161700,139505145,3250,3250,3250,3250,0
|
|
20240213,161600,139505145,3250,3250,3250,3250,0
|
|
20240213,161500,139505145,3250,3250,3250,3250,0
|
|
20240213,161400,139505145,3250,3250,3250,3250,0
|
|
20240213,161300,139505145,3250,3250,3250,3250,0
|
|
20240213,161200,139505145,3250,3250,3250,3250,0
|
|
20240213,161100,139505145,3250,3250,3250,3250,0
|
|
20240213,161000,139505145,3250,3250,3250,3250,0
|
|
20240213,160900,139505145,3250,3250,3250,3250,0
|
|
20240213,160800,139505145,3250,3250,3250,3250,0
|
|
20240213,160700,139505145,3250,3250,3250,3250,0
|
|
20240213,160600,139505145,3250,3250,3250,3250,0
|
|
20240213,160500,139505145,3250,3250,3250,3250,0
|
|
20240213,160400,139505145,3250,3250,3250,3250,0
|
|
20240213,160300,139505145,3250,3250,3250,3250,0
|
|
20240213,160200,139505145,3250,3250,3250,3250,0
|
|
20240213,160100,139505145,3250,3250,3250,3250,0
|
|
20240213,160000,139505145,3250,3250,3250,3250,0
|
|
20240213,155900,139505145,3250,3250,3250,3250,0
|
|
20240213,155800,139505145,3250,3250,3250,3250,978
|
|
20240213,155700,139505145,3250,3250,3250,3250,0
|
|
20240213,155600,139505145,3250,3250,3250,3250,0
|
|
20240213,155500,139505145,3250,3250,3250,3250,0
|
|
20240213,155400,139505145,3250,3250,3250,3250,0
|
|
20240213,155300,139505145,3250,3250,3250,3250,0
|
|
20240213,155200,139505145,3250,3250,3250,3250,0
|
|
20240213,155100,139505145,3250,3250,3250,3250,0
|
|
20240213,155000,139505145,3250,3250,3250,3250,0
|
|
20240213,154900,139505145,3250,3250,3250,3250,0
|
|
20240213,154800,139505145,3250,3250,3250,3250,0
|
|
20240213,154700,139505145,3250,3250,3250,3250,0
|
|
20240213,154600,139505145,3250,3250,3250,3250,0
|
|
20240213,154500,139505145,3250,3250,3250,3250,0
|
|
20240213,154400,139505145,3250,3250,3250,3250,0
|
|
20240213,154300,139505145,3250,3250,3250,3250,0
|
|
20240213,154200,139505145,3250,3250,3250,3250,0
|
|
20240213,154100,139505145,3250,3250,3250,3250,0
|
|
20240213,154000,139505145,3250,3250,3250,3250,0
|
|
20240213,153900,139505145,3250,3250,3250,3250,0
|
|
20240213,153800,139505145,3250,3250,3250,3250,0
|
|
20240213,153700,139505145,3250,3250,3250,3250,0
|
|
20240213,153600,139505145,3250,3250,3250,3250,0
|
|
20240213,153500,139505145,3250,3250,3250,3250,0
|
|
20240213,153400,139505145,3250,3250,3250,3250,0
|
|
20240213,153300,139505145,3250,3250,3250,3250,0
|
|
20240213,153200,139505145,3250,3250,3250,3250,0
|
|
20240213,153100,139505145,3250,3250,3250,3250,0
|
|
20240213,153000,139505145,3250,3250,3250,3250,978
|
|
20240213,152900,136326645,3250,3250,3250,3250,0
|
|
20240213,152800,136326645,3250,3250,3250,3250,0
|
|
20240213,152700,136326645,3250,3250,3250,3250,0
|
|
20240213,152600,136326645,3250,3250,3250,3250,0
|
|
20240213,152500,136326645,3250,3250,3250,3250,0
|
|
20240213,152400,136326645,3250,3250,3250,3250,0
|
|
20240213,152300,136326645,3250,3250,3250,3250,0
|
|
20240213,152200,136326645,3250,3250,3250,3250,0
|
|
20240213,152100,136326645,3250,3250,3250,3250,0
|
|
20240213,152000,136326645,3250,3250,3250,3250,0
|
|
20240213,151900,136326645,3250,3245,3250,3245,17
|
|
20240213,151800,136271430,3245,3245,3245,3245,211
|
|
20240213,151700,135586735,3250,3250,3250,3250,5
|
|
20240213,151600,135570485,3250,3250,3250,3250,0
|
|
20240213,151500,135570485,3250,3250,3250,3250,0
|
|
20240213,151400,135570485,3250,3250,3250,3250,0
|
|
20240213,151300,135570485,3250,3250,3250,3250,2
|
|
20240213,151200,135563985,3245,3245,3245,3245,51
|
|
20240213,151100,135398490,3245,3245,3245,3245,11
|
|
20240213,151000,135362795,3250,3250,3250,3250,0
|
|
20240213,150900,135362795,3250,3245,3250,3245,101
|
|
20240213,150800,135035045,3250,3250,3250,3250,0
|
|
20240213,150700,135035045,3250,3250,3250,3250,0
|
|
20240213,150600,135035045,3250,3250,3250,3250,3
|
|
20240213,150500,135025295,3250,3250,3250,3250,100
|
|
20240213,150400,134700295,3250,3250,3250,3250,10
|
|
20240213,150300,134667795,3250,3250,3250,3250,140
|
|
20240213,150200,134212795,3245,3245,3245,3245,0
|
|
20240213,150100,134212795,3245,3245,3245,3245,0
|
|
20240213,150000,134212795,3245,3245,3245,3245,0
|
|
20240213,145900,134212795,3245,3245,3245,3245,0
|
|
20240213,145800,134212795,3245,3245,3245,3245,0
|
|
20240213,145700,134212795,3245,3245,3245,3245,0
|
|
20240213,145600,134212795,3245,3245,3245,3245,1
|
|
20240213,145500,134209550,3250,3250,3250,3250,1
|
|
20240213,145400,134206300,3245,3245,3245,3245,51
|
|
20240213,145300,134040805,3245,3245,3245,3245,0
|
|
20240213,145200,134040805,3245,3245,3245,3245,41
|
|
20240213,145100,133907760,3250,3250,3250,3250,0
|
|
20240213,145000,133907760,3250,3250,3250,3250,0
|
|
20240213,144900,133907760,3250,3250,3250,3250,0
|
|
20240213,144800,133907760,3250,3250,3250,3250,1
|
|
20240213,144700,133904510,3250,3250,3250,3250,1
|
|
20240213,144600,133901260,3250,3250,3250,3250,0
|
|
20240213,144500,133901260,3250,3250,3250,3250,0
|
|
20240213,144400,133901260,3250,3250,3250,3250,0
|
|
20240213,144300,133901260,3250,3250,3250,3250,0
|
|
20240213,144200,133901260,3250,3250,3250,3250,1
|
|
20240213,144100,133898010,3250,3250,3250,3250,1
|
|
20240213,144000,133894760,3250,3250,3250,3250,1
|
|
20240213,143900,133891510,3250,3250,3250,3250,0
|
|
20240213,143800,133891510,3250,3250,3250,3250,0
|
|
20240213,143700,133891510,3250,3250,3250,3250,1
|
|
20240213,143600,133888260,3250,3250,3250,3250,0
|
|
20240213,143500,133888260,3250,3250,3250,3250,0
|
|
20240213,143400,133888260,3250,3250,3250,3250,3
|
|
20240213,143300,133878510,3250,3250,3250,3250,3
|
|
20240213,143200,133868760,3250,3250,3250,3250,0
|
|
20240213,143100,133868760,3250,3250,3250,3250,0
|
|
20240213,143000,133868760,3250,3250,3250,3250,0
|
|
20240213,142900,133868760,3250,3250,3250,3250,60
|
|
20240213,142800,133673760,3250,3250,3250,3250,99
|
|
20240213,142700,133352010,3245,3245,3245,3245,7
|
|
20240213,142600,133329295,3240,3240,3240,3240,0
|
|
20240213,142500,133329295,3240,3245,3245,3240,314
|
|
20240213,142400,132311620,3250,3250,3250,3250,15
|
|
20240213,142300,132262870,3250,3250,3250,3250,0
|
|
20240213,142200,132262870,3250,3250,3250,3250,0
|
|
20240213,142100,132262870,3250,3250,3250,3250,0
|
|
20240213,142000,132262870,3250,3250,3250,3250,10
|
|
20240213,141900,132230370,3250,3250,3250,3250,0
|
|
20240213,141800,132230370,3250,3250,3250,3250,0
|
|
20240213,141700,132230370,3250,3250,3250,3250,0
|
|
20240213,141600,132230370,3250,3250,3250,3250,0
|
|
20240213,141500,132230370,3250,3250,3250,3250,0
|
|
20240213,141400,132230370,3250,3250,3250,3250,0
|
|
20240213,141300,132230370,3250,3250,3250,3250,0
|
|
20240213,141200,132230370,3250,3250,3250,3250,0
|
|
20240213,141100,132230370,3250,3250,3250,3250,0
|
|
20240213,141000,132230370,3250,3250,3250,3250,0
|
|
20240213,140900,132230370,3250,3250,3250,3250,0
|
|
20240213,140800,132230370,3250,3250,3250,3250,0
|
|
20240213,140700,132230370,3250,3250,3250,3250,0
|
|
20240213,140600,132230370,3250,3250,3250,3250,21
|
|
20240213,140500,132162120,3250,3250,3250,3250,0
|
|
20240213,140400,132162120,3250,3250,3250,3250,0
|
|
20240213,140300,132162120,3250,3250,3250,3250,25
|
|
20240213,140200,132080870,3250,3250,3250,3250,0
|
|
20240213,140100,132080870,3250,3250,3250,3250,0
|
|
20240213,140000,132080870,3250,3250,3250,3250,26
|
|
20240213,135900,131996370,3250,3250,3250,3250,0
|
|
20240213,135800,131996370,3250,3250,3250,3250,0
|
|
20240213,135700,131996370,3250,3250,3250,3250,0
|
|
20240213,135600,131996370,3250,3250,3250,3250,0
|
|
20240213,135500,131996370,3250,3245,3250,3245,18
|
|
20240213,135400,131937955,3245,3245,3245,3245,0
|
|
20240213,135300,131937955,3245,3245,3245,3245,0
|
|
20240213,135200,131937955,3245,3245,3245,3245,0
|
|
20240213,135100,131937955,3245,3245,3245,3245,0
|
|
20240213,135000,131937955,3245,3245,3245,3245,0
|
|
20240213,134900,131937955,3245,3245,3245,3245,0
|
|
20240213,134800,131937955,3245,3245,3245,3245,0
|
|
20240213,134700,131937955,3245,3245,3245,3245,438
|
|
20240213,134600,130516645,3245,3245,3245,3245,62
|
|
20240213,134500,130315455,3250,3250,3250,3250,0
|
|
20240213,134400,130315455,3250,3250,3250,3250,0
|
|
20240213,134300,130315455,3250,3250,3250,3250,0
|
|
20240213,134200,130315455,3250,3250,3250,3250,0
|
|
20240213,134100,130315455,3250,3240,3250,3240,13
|
|
20240213,134000,130273305,3245,3245,3245,3245,0
|
|
20240213,133900,130273305,3245,3245,3245,3245,0
|
|
20240213,133800,130273305,3245,3245,3245,3245,0
|
|
20240213,133700,130273305,3245,3245,3245,3245,0
|
|
20240213,133600,130273305,3245,3245,3245,3245,0
|
|
20240213,133500,130273305,3245,3245,3245,3245,0
|
|
20240213,133400,130273305,3245,3245,3245,3245,320
|
|
20240213,133300,129234905,3250,3250,3250,3250,0
|
|
20240213,133200,129234905,3250,3250,3250,3250,200
|
|
20240213,133100,128584905,3250,3250,3250,3250,0
|
|
20240213,133000,128584905,3250,3250,3250,3250,0
|
|
20240213,132900,128584905,3250,3250,3250,3250,0
|
|
20240213,132800,128584905,3250,3245,3250,3245,3142
|
|
20240213,132700,118389110,3240,3240,3240,3240,0
|
|
20240213,132600,118389110,3240,3245,3245,3240,1047
|
|
20240213,132500,114993095,3245,3245,3245,3245,0
|
|
20240213,132400,114993095,3245,3245,3245,3245,0
|
|
20240213,132300,114993095,3245,3245,3245,3245,0
|
|
20240213,132200,114993095,3245,3245,3245,3245,0
|
|
20240213,132100,114993095,3245,3245,3245,3245,0
|
|
20240213,132000,114993095,3245,3245,3245,3245,0
|
|
20240213,131900,114993095,3245,3245,3245,3245,0
|
|
20240213,131800,114993095,3245,3245,3245,3245,1112
|
|
20240213,131700,111384655,3250,3250,3250,3250,1
|
|
20240213,131600,111381405,3245,3245,3245,3245,0
|
|
20240213,131500,111381405,3245,3245,3245,3245,0
|
|
20240213,131400,111381405,3245,3245,3245,3245,0
|
|
20240213,131300,111381405,3245,3245,3245,3245,0
|
|
20240213,131200,111381405,3245,3245,3245,3245,0
|
|
20240213,131100,111381405,3245,3245,3245,3245,0
|
|
20240213,131000,111381405,3245,3245,3245,3245,1000
|
|
20240213,130900,108136405,3250,3250,3250,3250,0
|
|
20240213,130800,108136405,3250,3250,3250,3250,0
|
|
20240213,130700,108136405,3250,3250,3250,3250,0
|
|
20240213,130600,108136405,3250,3250,3250,3250,0
|
|
20240213,130500,108136405,3250,3250,3250,3250,0
|
|
20240213,130400,108136405,3250,3250,3250,3250,0
|
|
20240213,130300,108136405,3250,3250,3250,3250,0
|
|
20240213,130200,108136405,3250,3250,3250,3250,0
|
|
20240213,130100,108136405,3250,3250,3250,3250,0
|
|
20240213,130000,108136405,3250,3250,3250,3250,154
|
|
20240213,125900,107635905,3250,3250,3250,3250,0
|
|
20240213,125800,107635905,3250,3245,3250,3245,1687
|
|
20240213,125700,102154525,3245,3245,3245,3245,503
|
|
20240213,125600,100522290,3250,3250,3250,3250,0
|
|
20240213,125500,100522290,3250,3250,3250,3250,0
|
|
20240213,125400,100522290,3250,3250,3250,3250,0
|
|
20240213,125300,100522290,3250,3250,3250,3250,0
|
|
20240213,125200,100522290,3250,3250,3250,3250,2
|
|
20240213,125100,100515790,3250,3250,3250,3250,0
|
|
20240213,125000,100515790,3250,3250,3250,3250,200
|
|
20240213,124900,99865790,3250,3250,3250,3250,0
|
|
20240213,124800,99865790,3250,3250,3250,3250,0
|
|
20240213,124700,99865790,3250,3250,3250,3250,5
|
|
20240213,124600,99849540,3245,3245,3245,3245,1648
|
|
20240213,124500,94501780,3245,3245,3245,3245,200
|
|
20240213,124400,93852780,3245,3245,3245,3245,0
|
|
20240213,124300,93852780,3245,3245,3245,3245,0
|
|
20240213,124200,93852780,3245,3245,3245,3245,0
|
|
20240213,124100,93852780,3245,3245,3245,3245,0
|
|
20240213,124000,93852780,3245,3245,3245,3245,9
|
|
20240213,123900,93823575,3245,3245,3245,3245,2
|
|
20240213,123800,93817085,3245,3245,3245,3245,0
|
|
20240213,123700,93817085,3245,3245,3245,3245,13
|
|
20240213,123600,93774900,3240,3240,3240,3240,0
|
|
20240213,123500,93774900,3240,3240,3240,3240,1
|
|
20240213,123400,93771660,3240,3240,3240,3240,1
|
|
20240213,123300,93768420,3240,3240,3240,3240,0
|
|
20240213,123200,93768420,3240,3240,3240,3240,0
|
|
20240213,123100,93768420,3240,3240,3240,3240,952
|
|
20240213,123000,90683940,3240,3240,3240,3240,0
|
|
20240213,122900,90683940,3240,3240,3240,3240,0
|
|
20240213,122800,90683940,3240,3240,3240,3240,0
|
|
20240213,122700,90683940,3240,3240,3240,3240,0
|
|
20240213,122600,90683940,3240,3240,3240,3240,0
|
|
20240213,122500,90683940,3240,3240,3240,3240,0
|
|
20240213,122400,90683940,3240,3240,3240,3240,0
|
|
20240213,122300,90683940,3240,3240,3240,3240,100
|
|
20240213,122200,90359940,3240,3240,3240,3240,0
|
|
20240213,122100,90359940,3240,3240,3240,3240,0
|
|
20240213,122000,90359940,3240,3240,3240,3240,0
|
|
20240213,121900,90359940,3240,3240,3240,3240,0
|
|
20240213,121800,90359940,3240,3240,3240,3240,0
|
|
20240213,121700,90359940,3240,3240,3240,3240,0
|
|
20240213,121600,90359940,3240,3240,3240,3240,0
|
|
20240213,121500,90359940,3240,3240,3240,3240,0
|
|
20240213,121400,90359940,3240,3240,3240,3240,0
|
|
20240213,121300,90359940,3240,3240,3240,3240,0
|
|
20240213,121200,90359940,3240,3240,3240,3240,0
|
|
20240213,121100,90359940,3240,3240,3240,3240,0
|
|
20240213,121000,90359940,3240,3240,3240,3240,0
|
|
20240213,120900,90359940,3240,3240,3240,3240,0
|
|
20240213,120800,90359940,3240,3240,3240,3240,0
|
|
20240213,120700,90359940,3240,3240,3240,3240,0
|
|
20240213,120600,90359940,3240,3240,3240,3240,0
|
|
20240213,120500,90359940,3240,3240,3240,3240,0
|
|
20240213,120400,90359940,3240,3240,3240,3240,0
|
|
20240213,120300,90359940,3240,3240,3240,3240,0
|
|
20240213,120200,90359940,3240,3240,3240,3240,0
|
|
20240213,120100,90359940,3240,3240,3240,3240,0
|
|
20240213,120000,90359940,3240,3240,3240,3240,0
|
|
20240213,115900,90359940,3240,3240,3240,3240,0
|
|
20240213,115800,90359940,3240,3240,3240,3240,0
|
|
20240213,115700,90359940,3240,3240,3240,3240,0
|
|
20240213,115600,90359940,3240,3240,3240,3240,100
|
|
20240213,115500,90035940,3230,3230,3230,3230,0
|
|
20240213,115400,90035940,3230,3230,3230,3230,0
|
|
20240213,115300,90035940,3230,3230,3230,3230,0
|
|
20240213,115200,90035940,3230,3230,3230,3230,457
|
|
20240213,115100,88559830,3230,3230,3230,3230,21
|
|
20240213,115000,88492000,3240,3240,3240,3240,43
|
|
20240213,114900,88352680,3240,3240,3240,3240,0
|
|
20240213,114800,88352680,3240,3240,3240,3240,200
|
|
20240213,114700,87704680,3240,3240,3240,3240,0
|
|
20240213,114600,87704680,3240,3240,3240,3240,0
|
|
20240213,114500,87704680,3240,3240,3240,3240,0
|
|
20240213,114400,87704680,3240,3240,3240,3240,0
|
|
20240213,114300,87704680,3240,3240,3240,3240,1336
|
|
20240213,114200,83376040,3240,3240,3240,3240,30
|
|
20240213,114100,83278840,3235,3235,3235,3235,0
|
|
20240213,114000,83278840,3235,3235,3235,3235,1
|
|
20240213,113900,83275605,3240,3240,3240,3240,1
|
|
20240213,113800,83272365,3230,3230,3230,3230,0
|
|
20240213,113700,83272365,3230,3230,3230,3230,0
|
|
20240213,113600,83272365,3230,3230,3230,3230,0
|
|
20240213,113500,83272365,3230,3230,3230,3230,0
|
|
20240213,113400,83272365,3230,3230,3230,3230,300
|
|
20240213,113300,82303365,3230,3230,3230,3230,0
|
|
20240213,113200,82303365,3230,3230,3230,3230,0
|
|
20240213,113100,82303365,3230,3230,3230,3230,0
|
|
20240213,113000,82303365,3230,3230,3230,3230,0
|
|
20240213,112900,82303365,3230,3230,3230,3230,0
|
|
20240213,112800,82303365,3230,3230,3230,3230,0
|
|
20240213,112700,82303365,3230,3230,3230,3230,0
|
|
20240213,112600,82303365,3230,3235,3235,3230,944
|
|
20240213,112500,79253425,3235,3235,3235,3235,0
|
|
20240213,112400,79253425,3235,3235,3235,3235,0
|
|
20240213,112300,79253425,3235,3235,3235,3235,1
|
|
20240213,112200,79250190,3235,3235,3235,3235,595
|
|
20240213,112100,77325365,3235,3235,3235,3235,300
|
|
20240213,112000,76354865,3235,3235,3235,3235,300
|
|
20240213,111900,75384365,3235,3235,3235,3235,0
|
|
20240213,111800,75384365,3235,3235,3235,3235,0
|
|
20240213,111700,75384365,3235,3235,3235,3235,10
|
|
20240213,111600,75352015,3235,3235,3235,3235,3
|
|
20240213,111500,75342310,3235,3235,3235,3235,0
|
|
20240213,111400,75342310,3235,3235,3235,3235,0
|
|
20240213,111300,75342310,3235,3235,3235,3235,0
|
|
20240213,111200,75342310,3235,3235,3235,3235,0
|
|
20240213,111100,75342310,3235,3235,3235,3235,0
|
|
20240213,111000,75342310,3235,3235,3235,3235,0
|
|
20240213,110900,75342310,3235,3235,3235,3235,503
|
|
20240213,110800,73715105,3235,3235,3235,3235,0
|
|
20240213,110700,73715105,3235,3235,3235,3235,0
|
|
20240213,110600,73715105,3235,3235,3235,3235,0
|
|
20240213,110500,73715105,3235,3235,3235,3235,0
|
|
20240213,110400,73715105,3235,3235,3235,3235,0
|
|
20240213,110300,73715105,3235,3235,3235,3235,0
|
|
20240213,110200,73715105,3235,3235,3235,3235,0
|
|
20240213,110100,73715105,3235,3240,3240,3235,7
|
|
20240213,110000,73692435,3240,3240,3240,3240,0
|
|
20240213,105900,73692435,3240,3240,3240,3240,0
|
|
20240213,105800,73692435,3240,3240,3240,3240,0
|
|
20240213,105700,73692435,3240,3240,3240,3240,0
|
|
20240213,105600,73692435,3240,3240,3240,3240,0
|
|
20240213,105500,73692435,3240,3240,3240,3240,0
|
|
20240213,105400,73692435,3240,3240,3240,3240,0
|
|
20240213,105300,73692435,3240,3240,3240,3240,0
|
|
20240213,105200,73692435,3240,3240,3240,3240,1947
|
|
20240213,105100,67384155,3240,3240,3240,3240,0
|
|
20240213,105000,67384155,3240,3240,3240,3240,9
|
|
20240213,104900,67354995,3240,3240,3240,3240,0
|
|
20240213,104800,67354995,3240,3240,3240,3240,0
|
|
20240213,104700,67354995,3240,3240,3240,3240,1
|
|
20240213,104600,67351755,3240,3240,3240,3240,0
|
|
20240213,104500,67351755,3240,3240,3240,3240,0
|
|
20240213,104400,67351755,3240,3240,3240,3240,0
|
|
20240213,104300,67351755,3240,3240,3240,3240,0
|
|
20240213,104200,67351755,3240,3240,3240,3240,0
|
|
20240213,104100,67351755,3240,3240,3240,3240,0
|
|
20240213,104000,67351755,3240,3240,3240,3240,1
|
|
20240213,103900,67348515,3240,3240,3240,3240,0
|
|
20240213,103800,67348515,3240,3240,3240,3240,0
|
|
20240213,103700,67348515,3240,3240,3240,3240,0
|
|
20240213,103600,67348515,3240,3240,3240,3240,0
|
|
20240213,103500,67348515,3240,3235,3240,3235,200
|
|
20240213,103400,66701015,3235,3235,3235,3235,200
|
|
20240213,103300,66054015,3240,3240,3240,3240,0
|
|
20240213,103200,66054015,3240,3240,3240,3240,35
|
|
20240213,103100,65940615,3240,3240,3240,3240,0
|
|
20240213,103000,65940615,3240,3240,3240,3240,0
|
|
20240213,102900,65940615,3240,3240,3240,3240,0
|
|
20240213,102800,65940615,3240,3240,3240,3240,0
|
|
20240213,102700,65940615,3240,3240,3240,3240,450
|
|
20240213,102600,64482615,3240,3240,3240,3240,300
|
|
20240213,102500,63510615,3245,3245,3245,3245,300
|
|
20240213,102400,62537115,3250,3250,3250,3250,0
|
|
20240213,102300,62537115,3250,3250,3250,3250,13
|
|
20240213,102200,62494865,3245,3245,3245,3245,0
|
|
20240213,102100,62494865,3245,3245,3245,3245,0
|
|
20240213,102000,62494865,3245,3245,3245,3245,0
|
|
20240213,101900,62494865,3245,3245,3245,3245,1
|
|
20240213,101800,62491620,3250,3250,3250,3250,0
|
|
20240213,101700,62491620,3250,3250,3250,3250,0
|
|
20240213,101600,62491620,3250,3250,3250,3250,8
|
|
20240213,101500,62465620,3250,3250,3250,3250,1145
|
|
20240213,101400,58744370,3250,3250,3250,3250,0
|
|
20240213,101300,58744370,3250,3250,3250,3250,0
|
|
20240213,101200,58744370,3250,3250,3250,3250,0
|
|
20240213,101100,58744370,3250,3250,3250,3250,0
|
|
20240213,101000,58744370,3250,3250,3250,3250,112
|
|
20240213,100900,58380370,3250,3250,3250,3250,0
|
|
20240213,100800,58380370,3250,3245,3250,3245,6
|
|
20240213,100700,58360875,3245,3245,3245,3245,1
|
|
20240213,100600,58357630,3245,3245,3245,3245,0
|
|
20240213,100500,58357630,3245,3245,3245,3245,0
|
|
20240213,100400,58357630,3245,3245,3245,3245,3
|
|
20240213,100300,58347895,3245,3245,3245,3245,3
|
|
20240213,100200,58338160,3250,3250,3250,3250,0
|
|
20240213,100100,58338160,3250,3250,3250,3250,1
|
|
20240213,100000,58334910,3250,3250,3250,3250,315
|
|
20240213,095900,57311160,3250,3250,3250,3250,8
|
|
20240213,095800,57285160,3240,3245,3245,3240,522
|
|
20240213,095700,55592270,3250,3250,3250,3250,1
|
|
20240213,095600,55589020,3240,3240,3240,3240,0
|
|
20240213,095500,55589020,3240,3240,3240,3240,0
|
|
20240213,095400,55589020,3240,3240,3240,3240,1
|
|
20240213,095300,55585780,3250,3250,3250,3250,0
|
|
20240213,095200,55585780,3250,3250,3250,3250,0
|
|
20240213,095100,55585780,3250,3250,3255,3250,780
|
|
20240213,095000,53048540,3250,3250,3250,3250,9
|
|
20240213,094900,53019290,3250,3250,3250,3250,4
|
|
20240213,094800,53006290,3250,3250,3250,3250,1
|
|
20240213,094700,53003040,3235,3235,3235,3235,0
|
|
20240213,094600,53003040,3235,3235,3235,3235,0
|
|
20240213,094500,53003040,3235,3225,3235,3225,491
|
|
20240213,094400,51415155,3230,3230,3230,3230,0
|
|
20240213,094300,51415155,3230,3230,3230,3230,0
|
|
20240213,094200,51415155,3230,3230,3230,3230,0
|
|
20240213,094100,51415155,3230,3230,3230,3230,218
|
|
20240213,094000,50711015,3240,3240,3240,3240,300
|
|
20240213,093900,49739015,3240,3240,3240,3240,0
|
|
20240213,093800,49739015,3240,3240,3240,3240,6
|
|
20240213,093700,49719575,3240,3240,3240,3240,2
|
|
20240213,093600,49713095,3240,3240,3240,3240,119
|
|
20240213,093500,49327535,3240,3240,3240,3240,303
|
|
20240213,093400,48345815,3240,3240,3240,3240,5
|
|
20240213,093300,48329615,3235,3235,3235,3235,0
|
|
20240213,093200,48329615,3235,3235,3235,3235,0
|
|
20240213,093100,48329615,3235,3235,3235,3235,0
|
|
20240213,093000,48329615,3235,3235,3235,3235,0
|
|
20240213,092900,48329615,3235,3235,3235,3235,0
|
|
20240213,092800,48329615,3235,3235,3235,3235,75
|
|
20240213,092700,48086990,3235,3240,3240,3235,3
|
|
20240213,092600,48077275,3240,3240,3240,3240,11
|
|
20240213,092500,48041635,3235,3235,3235,3235,500
|
|
20240213,092400,46424135,3240,3235,3240,3235,37
|
|
20240213,092300,46304415,3235,3235,3235,3235,0
|
|
20240213,092200,46304415,3235,3235,3235,3235,103
|
|
20240213,092100,45971210,3240,3240,3250,3240,48
|
|
20240213,092000,45815680,3240,3240,3240,3240,0
|
|
20240213,091900,45815680,3240,3245,3250,3240,591
|
|
20240213,091800,43895270,3245,3245,3245,3245,703
|
|
20240213,091700,41614035,3245,3245,3250,3240,171
|
|
20240213,091600,41058845,3245,3245,3245,3245,200
|
|
20240213,091500,40409845,3245,3245,3245,3245,2
|
|
20240213,091400,40403355,3240,3245,3245,3240,564
|
|
20240213,091300,38573495,3250,3240,3250,3240,1473
|
|
20240213,091200,33794585,3240,3235,3240,3235,1484
|
|
20240213,091100,28991325,3235,3235,3235,3235,50
|
|
20240213,091000,28829575,3235,3235,3235,3235,0
|
|
20240213,090900,28829575,3235,3235,3235,3235,818
|
|
20240213,090800,26183345,3235,3225,3240,3225,6211
|
|
20240213,090700,6104925,3225,3225,3225,3225,1
|
|
20240213,090600,6101700,3225,3225,3225,3225,0
|
|
20240213,090500,6101700,3225,3225,3225,3225,0
|
|
20240213,090400,6101700,3225,3225,3225,3225,310
|
|
20240213,090300,5101950,3225,3225,3225,3225,0
|
|
20240213,090200,5101950,3225,3225,3225,3225,148
|
|
20240213,090100,4624650,3225,3225,3225,3225,302
|
|
20240213,090000,3650700,3225,3225,3225,3225,1132
|