667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200400,117848510,3250,3250,3250,3250,500
|
|
20240215,200300,117848510,3250,3250,3250,3250,0
|
|
20240215,200200,117848510,3250,3250,3250,3250,0
|
|
20240215,200100,117848510,3250,3250,3250,3250,0
|
|
20240215,200000,117848510,3250,3250,3250,3250,0
|
|
20240215,195900,117848510,3250,3250,3250,3250,0
|
|
20240215,195800,117848510,3250,3250,3250,3250,0
|
|
20240215,195700,117848510,3250,3250,3250,3250,0
|
|
20240215,195600,117848510,3250,3250,3250,3250,0
|
|
20240215,195500,117848510,3250,3250,3250,3250,0
|
|
20240215,195400,117848510,3250,3250,3250,3250,0
|
|
20240215,195300,117848510,3250,3250,3250,3250,0
|
|
20240215,195200,117848510,3250,3250,3250,3250,0
|
|
20240215,195100,117848510,3250,3250,3250,3250,0
|
|
20240215,195000,117848510,3250,3250,3250,3250,0
|
|
20240215,194900,117848510,3250,3250,3250,3250,0
|
|
20240215,194800,117848510,3250,3250,3250,3250,0
|
|
20240215,194700,117848510,3250,3250,3250,3250,0
|
|
20240215,194600,117848510,3250,3250,3250,3250,0
|
|
20240215,194500,117848510,3250,3250,3250,3250,0
|
|
20240215,194400,117848510,3250,3250,3250,3250,0
|
|
20240215,194300,117848510,3250,3250,3250,3250,0
|
|
20240215,194200,117848510,3250,3250,3250,3250,0
|
|
20240215,194100,117848510,3250,3250,3250,3250,0
|
|
20240215,194000,117848510,3250,3250,3250,3250,0
|
|
20240215,193900,117848510,3250,3250,3250,3250,0
|
|
20240215,193800,117848510,3250,3250,3250,3250,0
|
|
20240215,193700,117848510,3250,3250,3250,3250,0
|
|
20240215,193600,117848510,3250,3250,3250,3250,0
|
|
20240215,193500,117848510,3250,3250,3250,3250,0
|
|
20240215,193400,117848510,3250,3250,3250,3250,500
|
|
20240215,193300,117848510,3250,3250,3250,3250,0
|
|
20240215,193200,117848510,3250,3250,3250,3250,0
|
|
20240215,193100,117848510,3250,3250,3250,3250,0
|
|
20240215,193000,117848510,3250,3250,3250,3250,0
|
|
20240215,192900,117848510,3250,3250,3250,3250,0
|
|
20240215,192800,117848510,3250,3250,3250,3250,0
|
|
20240215,192700,117848510,3250,3250,3250,3250,0
|
|
20240215,192600,117848510,3250,3250,3250,3250,0
|
|
20240215,192500,117848510,3250,3250,3250,3250,0
|
|
20240215,192400,117848510,3250,3250,3250,3250,0
|
|
20240215,192300,117848510,3250,3250,3250,3250,0
|
|
20240215,192200,117848510,3250,3250,3250,3250,0
|
|
20240215,192100,117848510,3250,3250,3250,3250,0
|
|
20240215,192000,117848510,3250,3250,3250,3250,0
|
|
20240215,191900,117848510,3250,3250,3250,3250,0
|
|
20240215,191800,117848510,3250,3250,3250,3250,0
|
|
20240215,191700,117848510,3250,3250,3250,3250,0
|
|
20240215,191600,117848510,3250,3250,3250,3250,0
|
|
20240215,191500,117848510,3250,3250,3250,3250,0
|
|
20240215,191400,117848510,3250,3250,3250,3250,0
|
|
20240215,191300,117848510,3250,3250,3250,3250,0
|
|
20240215,191200,117848510,3250,3250,3250,3250,0
|
|
20240215,191100,117848510,3250,3250,3250,3250,0
|
|
20240215,191000,117848510,3250,3250,3250,3250,0
|
|
20240215,190900,117848510,3250,3250,3250,3250,0
|
|
20240215,190800,117848510,3250,3250,3250,3250,0
|
|
20240215,190700,117848510,3250,3250,3250,3250,0
|
|
20240215,190600,117848510,3250,3250,3250,3250,0
|
|
20240215,190500,117848510,3250,3250,3250,3250,0
|
|
20240215,190400,117848510,3250,3250,3250,3250,500
|
|
20240215,190300,117848510,3250,3250,3250,3250,0
|
|
20240215,190200,117848510,3250,3250,3250,3250,0
|
|
20240215,190100,117848510,3250,3250,3250,3250,0
|
|
20240215,190000,117848510,3250,3250,3250,3250,0
|
|
20240215,185900,117848510,3250,3250,3250,3250,0
|
|
20240215,185800,117848510,3250,3250,3250,3250,0
|
|
20240215,185700,117848510,3250,3250,3250,3250,0
|
|
20240215,185600,117848510,3250,3250,3250,3250,0
|
|
20240215,185500,117848510,3250,3250,3250,3250,0
|
|
20240215,185400,117848510,3250,3250,3250,3250,0
|
|
20240215,185300,117848510,3250,3250,3250,3250,0
|
|
20240215,185200,117848510,3250,3250,3250,3250,0
|
|
20240215,185100,117848510,3250,3250,3250,3250,0
|
|
20240215,185000,117848510,3250,3250,3250,3250,0
|
|
20240215,184900,117848510,3250,3250,3250,3250,0
|
|
20240215,184800,117848510,3250,3250,3250,3250,0
|
|
20240215,184700,117848510,3250,3250,3250,3250,0
|
|
20240215,184600,117848510,3250,3250,3250,3250,0
|
|
20240215,184500,117848510,3250,3250,3250,3250,0
|
|
20240215,184400,117848510,3250,3250,3250,3250,0
|
|
20240215,184300,117848510,3250,3250,3250,3250,0
|
|
20240215,184200,117848510,3250,3250,3250,3250,0
|
|
20240215,184100,117848510,3250,3250,3250,3250,0
|
|
20240215,184000,117848510,3250,3250,3250,3250,0
|
|
20240215,183900,117848510,3250,3250,3250,3250,0
|
|
20240215,183800,117848510,3250,3250,3250,3250,0
|
|
20240215,183700,117848510,3250,3250,3250,3250,0
|
|
20240215,183600,117848510,3250,3250,3250,3250,0
|
|
20240215,183500,117848510,3250,3250,3250,3250,0
|
|
20240215,183400,117848510,3250,3250,3250,3250,500
|
|
20240215,183300,117848510,3250,3250,3250,3250,0
|
|
20240215,183200,117848510,3250,3250,3250,3250,0
|
|
20240215,183100,117848510,3250,3250,3250,3250,0
|
|
20240215,183000,117848510,3250,3250,3250,3250,0
|
|
20240215,182900,117848510,3250,3250,3250,3250,0
|
|
20240215,182800,117848510,3250,3250,3250,3250,0
|
|
20240215,182700,117848510,3250,3250,3250,3250,0
|
|
20240215,182600,117848510,3250,3250,3250,3250,0
|
|
20240215,182500,117848510,3250,3250,3250,3250,0
|
|
20240215,182400,117848510,3250,3250,3250,3250,0
|
|
20240215,182300,117848510,3250,3250,3250,3250,0
|
|
20240215,182200,117848510,3250,3250,3250,3250,0
|
|
20240215,182100,117848510,3250,3250,3250,3250,0
|
|
20240215,182000,117848510,3250,3250,3250,3250,0
|
|
20240215,181900,117848510,3250,3250,3250,3250,0
|
|
20240215,181800,117848510,3250,3250,3250,3250,0
|
|
20240215,181700,117848510,3250,3250,3250,3250,0
|
|
20240215,181600,117848510,3250,3250,3250,3250,0
|
|
20240215,181500,117848510,3250,3250,3250,3250,0
|
|
20240215,181400,117848510,3250,3250,3250,3250,0
|
|
20240215,181300,117848510,3250,3250,3250,3250,0
|
|
20240215,181200,117848510,3250,3250,3250,3250,0
|
|
20240215,181100,117848510,3250,3250,3250,3250,0
|
|
20240215,181000,117848510,3250,3250,3250,3250,0
|
|
20240215,180900,117848510,3250,3250,3250,3250,0
|
|
20240215,180800,117848510,3250,3250,3250,3250,0
|
|
20240215,180700,117848510,3250,3250,3250,3250,0
|
|
20240215,180600,117848510,3250,3250,3250,3250,0
|
|
20240215,180500,117848510,3250,3250,3250,3250,0
|
|
20240215,180400,117848510,3250,3250,3250,3250,500
|
|
20240215,180300,117848510,3250,3250,3250,3250,0
|
|
20240215,180200,117848510,3250,3250,3250,3250,0
|
|
20240215,180100,117848510,3250,3250,3250,3250,0
|
|
20240215,180000,117848510,3250,3250,3250,3250,0
|
|
20240215,175900,117848510,3250,3250,3250,3250,0
|
|
20240215,175800,117848510,3250,3250,3250,3250,0
|
|
20240215,175700,117848510,3250,3250,3250,3250,0
|
|
20240215,175600,117848510,3250,3250,3250,3250,0
|
|
20240215,175500,117848510,3250,3250,3250,3250,0
|
|
20240215,175400,117848510,3250,3250,3250,3250,0
|
|
20240215,175300,117848510,3250,3250,3250,3250,0
|
|
20240215,175200,117848510,3250,3250,3250,3250,0
|
|
20240215,175100,117848510,3250,3250,3250,3250,0
|
|
20240215,175000,117848510,3250,3250,3250,3250,0
|
|
20240215,174900,117848510,3250,3250,3250,3250,0
|
|
20240215,174800,117848510,3250,3250,3250,3250,0
|
|
20240215,174700,117848510,3250,3250,3250,3250,0
|
|
20240215,174600,117848510,3250,3250,3250,3250,0
|
|
20240215,174500,117848510,3250,3250,3250,3250,0
|
|
20240215,174400,117848510,3250,3250,3250,3250,0
|
|
20240215,174300,117848510,3250,3250,3250,3250,0
|
|
20240215,174200,117848510,3250,3250,3250,3250,0
|
|
20240215,174100,117848510,3250,3250,3250,3250,0
|
|
20240215,174000,117848510,3250,3250,3250,3250,0
|
|
20240215,173900,117848510,3250,3250,3250,3250,0
|
|
20240215,173800,117848510,3250,3250,3250,3250,0
|
|
20240215,173700,117848510,3250,3250,3250,3250,0
|
|
20240215,173600,117848510,3250,3250,3250,3250,0
|
|
20240215,173500,117848510,3250,3250,3250,3250,0
|
|
20240215,173400,117848510,3250,3250,3250,3250,500
|
|
20240215,173300,117848510,3250,3250,3250,3250,0
|
|
20240215,173200,117848510,3250,3250,3250,3250,0
|
|
20240215,173100,117848510,3250,3250,3250,3250,0
|
|
20240215,173000,117848510,3250,3250,3250,3250,0
|
|
20240215,172900,117848510,3250,3250,3250,3250,0
|
|
20240215,172800,117848510,3250,3250,3250,3250,0
|
|
20240215,172700,117848510,3250,3250,3250,3250,0
|
|
20240215,172600,117848510,3250,3250,3250,3250,0
|
|
20240215,172500,117848510,3250,3250,3250,3250,0
|
|
20240215,172400,117848510,3250,3250,3250,3250,0
|
|
20240215,172300,117848510,3250,3250,3250,3250,0
|
|
20240215,172200,117848510,3250,3250,3250,3250,0
|
|
20240215,172100,117848510,3250,3250,3250,3250,0
|
|
20240215,172000,117848510,3250,3250,3250,3250,0
|
|
20240215,171900,117848510,3250,3250,3250,3250,0
|
|
20240215,171800,117848510,3250,3250,3250,3250,0
|
|
20240215,171700,117848510,3250,3250,3250,3250,0
|
|
20240215,171600,117848510,3250,3250,3250,3250,0
|
|
20240215,171500,117848510,3250,3250,3250,3250,0
|
|
20240215,171400,117848510,3250,3250,3250,3250,0
|
|
20240215,171300,117848510,3250,3250,3250,3250,0
|
|
20240215,171200,117848510,3250,3250,3250,3250,0
|
|
20240215,171100,117848510,3250,3250,3250,3250,0
|
|
20240215,171000,117848510,3250,3250,3250,3250,0
|
|
20240215,170900,117848510,3250,3250,3250,3250,0
|
|
20240215,170800,117848510,3250,3250,3250,3250,0
|
|
20240215,170700,117848510,3250,3250,3250,3250,0
|
|
20240215,170600,117848510,3250,3250,3250,3250,0
|
|
20240215,170500,117848510,3250,3250,3250,3250,0
|
|
20240215,170400,117848510,3250,3250,3250,3250,500
|
|
20240215,170300,117848510,3250,3250,3250,3250,0
|
|
20240215,170200,117848510,3250,3250,3250,3250,0
|
|
20240215,170100,117848510,3250,3250,3250,3250,0
|
|
20240215,170000,117848510,3250,3250,3250,3250,0
|
|
20240215,165900,117848510,3250,3250,3250,3250,0
|
|
20240215,165800,117848510,3250,3250,3250,3250,0
|
|
20240215,165700,117848510,3250,3250,3250,3250,0
|
|
20240215,165600,117848510,3250,3250,3250,3250,0
|
|
20240215,165500,117848510,3250,3250,3250,3250,0
|
|
20240215,165400,117848510,3250,3250,3250,3250,0
|
|
20240215,165300,117848510,3250,3250,3250,3250,0
|
|
20240215,165200,117848510,3250,3250,3250,3250,0
|
|
20240215,165100,117848510,3250,3250,3250,3250,0
|
|
20240215,165000,117848510,3250,3250,3250,3250,0
|
|
20240215,164900,117848510,3250,3250,3250,3250,0
|
|
20240215,164800,117848510,3250,3250,3250,3250,0
|
|
20240215,164700,117848510,3250,3250,3250,3250,0
|
|
20240215,164600,117848510,3250,3250,3250,3250,0
|
|
20240215,164500,117848510,3250,3250,3250,3250,0
|
|
20240215,164400,117848510,3250,3250,3250,3250,0
|
|
20240215,164300,117848510,3250,3250,3250,3250,0
|
|
20240215,164200,117848510,3250,3250,3250,3250,0
|
|
20240215,164100,117848510,3250,3250,3250,3250,0
|
|
20240215,164000,117848510,3250,3250,3250,3250,0
|
|
20240215,163900,117848510,3250,3250,3250,3250,0
|
|
20240215,163800,117848510,3250,3250,3250,3250,0
|
|
20240215,163700,117848510,3250,3250,3250,3250,0
|
|
20240215,163600,117848510,3250,3250,3250,3250,0
|
|
20240215,163500,117848510,3250,3250,3250,3250,0
|
|
20240215,163400,117848510,3250,3250,3250,3250,500
|
|
20240215,163300,117848510,3250,3250,3250,3250,0
|
|
20240215,163200,117848510,3250,3250,3250,3250,0
|
|
20240215,163100,117848510,3250,3250,3250,3250,0
|
|
20240215,163000,117848510,3250,3250,3250,3250,0
|
|
20240215,162900,117848510,3250,3250,3250,3250,0
|
|
20240215,162800,117848510,3250,3250,3250,3250,0
|
|
20240215,162700,117848510,3250,3250,3250,3250,0
|
|
20240215,162600,117848510,3250,3250,3250,3250,0
|
|
20240215,162500,117848510,3250,3250,3250,3250,0
|
|
20240215,162400,117848510,3250,3250,3250,3250,0
|
|
20240215,162300,117848510,3250,3250,3250,3250,0
|
|
20240215,162200,117848510,3250,3250,3250,3250,0
|
|
20240215,162100,117848510,3250,3250,3250,3250,0
|
|
20240215,162000,117848510,3250,3250,3250,3250,0
|
|
20240215,161900,117848510,3250,3250,3250,3250,0
|
|
20240215,161800,117848510,3250,3250,3250,3250,0
|
|
20240215,161700,117848510,3250,3250,3250,3250,0
|
|
20240215,161600,117848510,3250,3250,3250,3250,0
|
|
20240215,161500,117848510,3250,3250,3250,3250,0
|
|
20240215,161400,117848510,3250,3250,3250,3250,0
|
|
20240215,161300,117848510,3250,3250,3250,3250,0
|
|
20240215,161200,117848510,3250,3250,3250,3250,0
|
|
20240215,161100,117848510,3250,3250,3250,3250,0
|
|
20240215,161000,117848510,3250,3250,3250,3250,0
|
|
20240215,160900,117848510,3250,3250,3250,3250,0
|
|
20240215,160800,117848510,3250,3250,3250,3250,0
|
|
20240215,160700,117848510,3250,3250,3250,3250,0
|
|
20240215,160600,117848510,3250,3250,3250,3250,0
|
|
20240215,160500,117848510,3250,3250,3250,3250,0
|
|
20240215,160400,117848510,3250,3250,3250,3250,500
|
|
20240215,160300,117848510,3250,3250,3250,3250,0
|
|
20240215,160200,117848510,3250,3250,3250,3250,0
|
|
20240215,160100,117848510,3250,3250,3250,3250,0
|
|
20240215,160000,117848510,3250,3250,3250,3250,0
|
|
20240215,155900,117848510,3250,3250,3250,3250,0
|
|
20240215,155800,117848510,3250,3250,3250,3250,0
|
|
20240215,155700,117848510,3250,3250,3250,3250,0
|
|
20240215,155600,117848510,3250,3250,3250,3250,0
|
|
20240215,155500,117848510,3250,3250,3250,3250,0
|
|
20240215,155400,117848510,3250,3250,3250,3250,0
|
|
20240215,155300,117848510,3250,3250,3250,3250,0
|
|
20240215,155200,117848510,3250,3250,3250,3250,0
|
|
20240215,155100,117848510,3250,3250,3250,3250,0
|
|
20240215,155000,117848510,3250,3250,3250,3250,0
|
|
20240215,154900,117848510,3250,3250,3250,3250,0
|
|
20240215,154800,117848510,3250,3250,3250,3250,0
|
|
20240215,154700,117848510,3250,3250,3250,3250,0
|
|
20240215,154600,117848510,3250,3250,3250,3250,0
|
|
20240215,154500,117848510,3250,3250,3250,3250,0
|
|
20240215,154400,117848510,3250,3250,3250,3250,0
|
|
20240215,154300,117848510,3250,3250,3250,3250,0
|
|
20240215,154200,117848510,3250,3250,3250,3250,0
|
|
20240215,154100,117848510,3250,3250,3250,3250,0
|
|
20240215,154000,117848510,3250,3250,3250,3250,0
|
|
20240215,153900,117848510,3250,3250,3250,3250,0
|
|
20240215,153800,117848510,3250,3250,3250,3250,0
|
|
20240215,153700,117848510,3250,3250,3250,3250,0
|
|
20240215,153600,117848510,3250,3250,3250,3250,0
|
|
20240215,153500,117848510,3250,3250,3250,3250,0
|
|
20240215,153400,117848510,3250,3250,3250,3250,500
|
|
20240215,153300,117848510,3250,3250,3250,3250,0
|
|
20240215,153200,117848510,3250,3250,3250,3250,0
|
|
20240215,153100,117848510,3250,3250,3250,3250,0
|
|
20240215,153000,117848510,3250,3250,3250,3250,500
|
|
20240215,152900,116223510,3245,3245,3245,3245,0
|
|
20240215,152800,116223510,3245,3245,3245,3245,0
|
|
20240215,152700,116223510,3245,3245,3245,3245,0
|
|
20240215,152600,116223510,3245,3245,3245,3245,0
|
|
20240215,152500,116223510,3245,3245,3245,3245,0
|
|
20240215,152400,116223510,3245,3245,3245,3245,0
|
|
20240215,152300,116223510,3245,3245,3245,3245,0
|
|
20240215,152200,116223510,3245,3245,3245,3245,0
|
|
20240215,152100,116223510,3245,3245,3245,3245,0
|
|
20240215,152000,116223510,3245,3245,3245,3245,0
|
|
20240215,151900,116223510,3245,3245,3245,3245,10
|
|
20240215,151800,116191060,3245,3245,3245,3245,0
|
|
20240215,151700,116191060,3245,3230,3245,3230,132
|
|
20240215,151600,115764250,3230,3235,3235,3230,898
|
|
20240215,151500,112863700,3235,3240,3240,3235,165
|
|
20240215,151400,112329470,3240,3240,3245,3240,38
|
|
20240215,151300,112206205,3245,3245,3245,3245,0
|
|
20240215,151200,112206205,3245,3240,3245,3240,198
|
|
20240215,151100,111564680,3240,3240,3240,3240,12
|
|
20240215,151000,111525800,3240,3235,3240,3235,7
|
|
20240215,150900,111503150,3240,3240,3240,3240,29
|
|
20240215,150800,111409190,3240,3240,3240,3235,14
|
|
20240215,150700,111363885,3235,3235,3235,3235,2
|
|
20240215,150600,111357415,3235,3240,3240,3235,75
|
|
20240215,150500,111114700,3245,3240,3245,3240,3
|
|
20240215,150400,111104975,3240,3240,3240,3240,9
|
|
20240215,150300,111075815,3245,3245,3245,3245,0
|
|
20240215,150200,111075815,3245,3245,3245,3245,26
|
|
20240215,150100,110991445,3245,3245,3250,3245,39
|
|
20240215,150000,110864740,3245,3245,3245,3245,8
|
|
20240215,145900,110838780,3245,3250,3250,3245,40
|
|
20240215,145800,110708835,3245,3245,3245,3245,0
|
|
20240215,145700,110708835,3245,3245,3245,3245,0
|
|
20240215,145600,110708835,3245,3245,3245,3245,2
|
|
20240215,145500,110702345,3240,3240,3240,3240,0
|
|
20240215,145400,110702345,3240,3240,3240,3240,3
|
|
20240215,145300,110692625,3240,3240,3240,3240,0
|
|
20240215,145200,110692625,3240,3240,3240,3240,0
|
|
20240215,145100,110692625,3240,3240,3240,3240,29
|
|
20240215,145000,110598665,3240,3240,3240,3240,0
|
|
20240215,144900,110598665,3240,3240,3240,3240,56
|
|
20240215,144800,110417225,3235,3235,3235,3235,3
|
|
20240215,144700,110407520,3240,3240,3240,3240,0
|
|
20240215,144600,110407520,3240,3240,3240,3240,1
|
|
20240215,144500,110404280,3250,3245,3250,3240,132
|
|
20240215,144400,109975940,3250,3250,3250,3250,29
|
|
20240215,144300,109881690,3250,3250,3250,3250,1
|
|
20240215,144200,109878440,3250,3250,3250,3250,1
|
|
20240215,144100,109875190,3245,3245,3245,3245,0
|
|
20240215,144000,109875190,3245,3245,3245,3245,1
|
|
20240215,143900,109871945,3245,3245,3245,3245,33
|
|
20240215,143800,109764860,3240,3240,3240,3240,83
|
|
20240215,143700,109495940,3240,3240,3240,3240,0
|
|
20240215,143600,109495940,3240,3240,3240,3240,1
|
|
20240215,143500,109492700,3250,3250,3250,3250,0
|
|
20240215,143400,109492700,3250,3250,3250,3250,0
|
|
20240215,143300,109492700,3250,3250,3250,3250,0
|
|
20240215,143200,109492700,3250,3250,3250,3250,0
|
|
20240215,143100,109492700,3250,3250,3250,3250,0
|
|
20240215,143000,109492700,3250,3250,3250,3250,0
|
|
20240215,142900,109492700,3250,3230,3250,3230,3047
|
|
20240215,142800,99650870,3230,3230,3230,3230,29
|
|
20240215,142700,99557200,3225,3225,3225,3225,0
|
|
20240215,142600,99557200,3225,3230,3230,3225,33
|
|
20240215,142500,99450625,3230,3230,3230,3230,0
|
|
20240215,142400,99450625,3230,3230,3230,3230,0
|
|
20240215,142300,99450625,3230,3230,3230,3230,29
|
|
20240215,142200,99356955,3230,3230,3230,3230,0
|
|
20240215,142100,99356955,3230,3230,3230,3230,29
|
|
20240215,142000,99263285,3230,3230,3230,3230,0
|
|
20240215,141900,99263285,3230,3230,3230,3230,0
|
|
20240215,141800,99263285,3230,3230,3230,3230,30
|
|
20240215,141700,99166385,3225,3225,3225,3225,1
|
|
20240215,141600,99163160,3230,3230,3230,3230,29
|
|
20240215,141500,99069490,3230,3230,3230,3230,0
|
|
20240215,141400,99069490,3230,3230,3230,3230,0
|
|
20240215,141300,99069490,3230,3230,3230,3230,29
|
|
20240215,141200,98975820,3230,3230,3230,3230,0
|
|
20240215,141100,98975820,3230,3225,3230,3225,37
|
|
20240215,141000,98856345,3225,3225,3225,3225,10
|
|
20240215,140900,98824095,3230,3230,3230,3230,0
|
|
20240215,140800,98824095,3230,3225,3230,3225,45
|
|
20240215,140700,98678825,3225,3230,3230,3225,903
|
|
20240215,140600,95766485,3235,3235,3235,3235,29
|
|
20240215,140500,95672670,3235,3235,3235,3235,0
|
|
20240215,140400,95672670,3235,3235,3235,3235,0
|
|
20240215,140300,95672670,3235,3235,3235,3235,30
|
|
20240215,140200,95575620,3235,3235,3235,3235,4
|
|
20240215,140100,95562680,3235,3230,3235,3230,32
|
|
20240215,140000,95459175,3230,3230,3230,3230,0
|
|
20240215,135900,95459175,3230,3230,3230,3230,10
|
|
20240215,135800,95426875,3235,3230,3235,3230,39
|
|
20240215,135700,95300760,3230,3230,3230,3230,500
|
|
20240215,135600,93685760,3235,3235,3235,3235,30
|
|
20240215,135500,93588710,3235,3235,3235,3235,0
|
|
20240215,135400,93588710,3235,3235,3235,3235,0
|
|
20240215,135300,93588710,3235,3235,3235,3230,259
|
|
20240215,135200,92750995,3235,3235,3235,3235,0
|
|
20240215,135100,92750995,3235,3235,3235,3235,29
|
|
20240215,135000,92657180,3235,3235,3235,3235,0
|
|
20240215,134900,92657180,3235,3235,3235,3235,0
|
|
20240215,134800,92657180,3235,3235,3235,3230,66
|
|
20240215,134700,92443745,3235,3235,3235,3235,0
|
|
20240215,134600,92443745,3235,3235,3235,3235,0
|
|
20240215,134500,92443745,3235,3235,3235,3235,29
|
|
20240215,134400,92349930,3235,3235,3235,3235,0
|
|
20240215,134300,92349930,3235,3235,3235,3235,29
|
|
20240215,134200,92256115,3235,3235,3235,3235,0
|
|
20240215,134100,92256115,3235,3235,3235,3235,0
|
|
20240215,134000,92256115,3235,3235,3235,3235,30
|
|
20240215,133900,92159065,3235,3235,3235,3235,0
|
|
20240215,133800,92159065,3235,3235,3235,3235,29
|
|
20240215,133700,92065250,3235,3235,3235,3235,0
|
|
20240215,133600,92065250,3235,3235,3235,3235,0
|
|
20240215,133500,92065250,3235,3235,3235,3235,29
|
|
20240215,133400,91971435,3235,3235,3235,3235,0
|
|
20240215,133300,91971435,3235,3235,3235,3235,30
|
|
20240215,133200,91874385,3235,3235,3235,3235,0
|
|
20240215,133100,91874385,3235,3235,3235,3235,0
|
|
20240215,133000,91874385,3235,3235,3235,3235,29
|
|
20240215,132900,91780570,3235,3235,3235,3235,0
|
|
20240215,132800,91780570,3235,3235,3235,3235,30
|
|
20240215,132700,91683520,3235,3235,3235,3235,0
|
|
20240215,132600,91683520,3235,3235,3235,3235,0
|
|
20240215,132500,91683520,3235,3235,3235,3235,29
|
|
20240215,132400,91589705,3235,3235,3235,3235,0
|
|
20240215,132300,91589705,3235,3235,3235,3235,29
|
|
20240215,132200,91495890,3230,3230,3230,3230,43
|
|
20240215,132100,91357000,3235,3235,3235,3235,100
|
|
20240215,132000,91033500,3235,3235,3235,3235,30
|
|
20240215,131900,90936450,3235,3235,3235,3235,0
|
|
20240215,131800,90936450,3235,3235,3235,3235,0
|
|
20240215,131700,90936450,3235,3235,3235,3235,303
|
|
20240215,131600,89956245,3240,3240,3240,3240,0
|
|
20240215,131500,89956245,3240,3240,3240,3240,29
|
|
20240215,131400,89862285,3240,3240,3240,3240,0
|
|
20240215,131300,89862285,3240,3240,3240,3240,30
|
|
20240215,131200,89765085,3240,3240,3240,3240,29
|
|
20240215,131100,89671125,3240,3240,3240,3240,1
|
|
20240215,131000,89667885,3245,3245,3245,3245,29
|
|
20240215,130900,89573780,3245,3245,3245,3245,0
|
|
20240215,130800,89573780,3245,3245,3245,3245,29
|
|
20240215,130700,89479675,3245,3245,3245,3245,0
|
|
20240215,130600,89479675,3245,3245,3245,3245,0
|
|
20240215,130500,89479675,3245,3245,3245,3245,0
|
|
20240215,130400,89479675,3245,3245,3245,3245,82
|
|
20240215,130300,89213585,3245,3245,3245,3245,12
|
|
20240215,130200,89174645,3245,3245,3250,3245,31
|
|
20240215,130100,89073905,3245,3245,3245,3245,8
|
|
20240215,130000,89047945,3245,3245,3250,3245,41
|
|
20240215,125900,88914755,3245,3245,3245,3245,1
|
|
20240215,125800,88911510,3250,3250,3250,3250,0
|
|
20240215,125700,88911510,3250,3250,3250,3250,30
|
|
20240215,125600,88814010,3250,3250,3250,3250,0
|
|
20240215,125500,88814010,3250,3245,3250,3245,40
|
|
20240215,125400,88684015,3245,3245,3245,3245,2
|
|
20240215,125300,88677525,3245,3245,3250,3245,32
|
|
20240215,125200,88573535,3245,3245,3250,3245,31
|
|
20240215,125100,88472795,3245,3245,3245,3245,11
|
|
20240215,125000,88437100,3245,3250,3250,3245,31
|
|
20240215,124900,88336355,3240,3240,3240,3240,0
|
|
20240215,124800,88336355,3240,3240,3240,3240,0
|
|
20240215,124700,88336355,3240,3240,3240,3240,10
|
|
20240215,124600,88303955,3235,3235,3235,3235,0
|
|
20240215,124500,88303955,3235,3235,3235,3235,13
|
|
20240215,124400,88261900,3235,3235,3235,3235,0
|
|
20240215,124300,88261900,3235,3235,3235,3235,0
|
|
20240215,124200,88261900,3235,3235,3235,3235,32
|
|
20240215,124100,88158380,3235,3235,3235,3235,0
|
|
20240215,124000,88158380,3235,3235,3235,3235,29
|
|
20240215,123900,88064565,3235,3235,3235,3235,30
|
|
20240215,123800,87967515,3240,3240,3240,3240,0
|
|
20240215,123700,87967515,3240,3240,3240,3240,31
|
|
20240215,123600,87867075,3240,3240,3240,3240,0
|
|
20240215,123500,87867075,3240,3240,3240,3240,30
|
|
20240215,123400,87769875,3240,3240,3240,3240,0
|
|
20240215,123300,87769875,3240,3240,3240,3240,0
|
|
20240215,123200,87769875,3240,3240,3240,3240,29
|
|
20240215,123100,87675915,3240,3240,3240,3240,0
|
|
20240215,123000,87675915,3240,3240,3240,3240,0
|
|
20240215,122900,87675915,3240,3240,3240,3240,418
|
|
20240215,122800,86321595,3240,3250,3250,3240,116
|
|
20240215,122700,85944715,3250,3250,3255,3250,50
|
|
20240215,122600,85782065,3250,3250,3250,3250,17
|
|
20240215,122500,85726815,3255,3250,3255,3250,143
|
|
20240215,122400,85261915,3250,3250,3250,3250,26
|
|
20240215,122300,85177415,3250,3250,3255,3250,321
|
|
20240215,122200,84132665,3250,3250,3255,3250,46
|
|
20240215,122100,83983015,3250,3250,3250,3250,13
|
|
20240215,122000,83940765,3255,3255,3255,3250,41
|
|
20240215,121900,83807365,3250,3250,3250,3250,2
|
|
20240215,121800,83800865,3250,3250,3250,3250,16
|
|
20240215,121700,83748865,3250,3250,3255,3250,50
|
|
20240215,121600,83586220,3250,3250,3250,3250,20
|
|
20240215,121500,83521220,3250,3250,3250,3250,151
|
|
20240215,121400,83030470,3250,3245,3250,3245,40
|
|
20240215,121300,82900520,3250,3245,3250,3245,249
|
|
20240215,121200,82091315,3245,3250,3250,3245,30
|
|
20240215,121100,81993820,3245,3245,3245,3245,10
|
|
20240215,121000,81961370,3245,3245,3245,3245,1
|
|
20240215,120900,81958125,3250,3250,3250,3250,29
|
|
20240215,120800,81863875,3250,3250,3250,3250,0
|
|
20240215,120700,81863875,3250,3250,3250,3250,30
|
|
20240215,120600,81766375,3235,3235,3235,3235,0
|
|
20240215,120500,81766375,3235,3235,3235,3235,0
|
|
20240215,120400,81766375,3235,3235,3235,3235,0
|
|
20240215,120300,81766375,3235,3235,3235,3235,0
|
|
20240215,120200,81766375,3235,3235,3235,3235,1
|
|
20240215,120100,81763140,3235,3235,3235,3235,0
|
|
20240215,120000,81763140,3235,3230,3235,3230,2970
|
|
20240215,115900,72169825,3230,3230,3230,3230,30
|
|
20240215,115800,72072925,3230,3230,3230,3230,1
|
|
20240215,115700,72069695,3230,3225,3230,3225,144
|
|
20240215,115600,71605150,3225,3245,3245,3225,4571
|
|
20240215,115500,56844120,3245,3245,3245,3245,1
|
|
20240215,115400,56840875,3245,3245,3250,3245,37
|
|
20240215,115300,56720665,3250,3245,3250,3245,3
|
|
20240215,115200,56710920,3250,3250,3250,3245,34
|
|
20240215,115100,56600425,3245,3245,3245,3245,1
|
|
20240215,115000,56597180,3245,3245,3245,3245,1
|
|
20240215,114900,56593935,3245,3245,3250,3245,31
|
|
20240215,114800,56493195,3245,3245,3245,3245,1
|
|
20240215,114700,56489950,3245,3250,3250,3245,30
|
|
20240215,114600,56392455,3250,3250,3250,3250,0
|
|
20240215,114500,56392455,3250,3250,3250,3250,0
|
|
20240215,114400,56392455,3250,3250,3250,3250,8
|
|
20240215,114300,56366455,3245,3245,3245,3245,8
|
|
20240215,114200,56340495,3245,3245,3245,3245,29
|
|
20240215,114100,56246390,3245,3245,3245,3245,0
|
|
20240215,114000,56246390,3245,3245,3245,3245,100
|
|
20240215,113900,55921890,3245,3245,3245,3245,20
|
|
20240215,113800,55856990,3230,3230,3230,3230,0
|
|
20240215,113700,55856990,3230,3230,3230,3230,0
|
|
20240215,113600,55856990,3230,3240,3240,3230,29
|
|
20240215,113500,55763310,3245,3245,3245,3245,0
|
|
20240215,113400,55763310,3245,3245,3245,3245,29
|
|
20240215,113300,55669205,3245,3245,3245,3245,0
|
|
20240215,113200,55669205,3245,3245,3245,3245,0
|
|
20240215,113100,55669205,3245,3245,3245,3245,29
|
|
20240215,113000,55575100,3245,3245,3245,3245,0
|
|
20240215,112900,55575100,3245,3245,3245,3245,30
|
|
20240215,112800,55477750,3245,3245,3245,3245,0
|
|
20240215,112700,55477750,3245,3245,3245,3245,0
|
|
20240215,112600,55477750,3245,3245,3245,3245,29
|
|
20240215,112500,55383645,3245,3245,3245,3245,0
|
|
20240215,112400,55383645,3245,3245,3245,3245,29
|
|
20240215,112300,55289540,3245,3245,3245,3245,0
|
|
20240215,112200,55289540,3245,3245,3245,3245,0
|
|
20240215,112100,55289540,3245,3240,3245,3240,36
|
|
20240215,112000,55172750,3240,3240,3240,3240,48
|
|
20240215,111900,55017230,3240,3245,3245,3240,183
|
|
20240215,111800,54424165,3245,3245,3245,3245,0
|
|
20240215,111700,54424165,3245,3245,3245,3245,0
|
|
20240215,111600,54424165,3245,3245,3245,3245,30
|
|
20240215,111500,54326815,3240,3240,3240,3240,0
|
|
20240215,111400,54326815,3240,3245,3245,3240,30
|
|
20240215,111300,54229470,3240,3240,3240,3240,1
|
|
20240215,111200,54226230,3240,3240,3240,3240,1
|
|
20240215,111100,54222990,3240,3245,3245,3240,30
|
|
20240215,111000,54125645,3230,3230,3230,3230,0
|
|
20240215,110900,54125645,3230,3230,3230,3230,0
|
|
20240215,110800,54125645,3230,3230,3230,3230,0
|
|
20240215,110700,54125645,3230,3230,3230,3230,0
|
|
20240215,110600,54125645,3230,3230,3230,3230,0
|
|
20240215,110500,54125645,3230,3230,3230,3230,8
|
|
20240215,110400,54099805,3230,3230,3230,3230,50
|
|
20240215,110300,53938305,3230,3230,3230,3230,22
|
|
20240215,110200,53867245,3230,3225,3230,3225,182
|
|
20240215,110100,53280135,3230,3230,3230,3230,56
|
|
20240215,110000,53099255,3230,3230,3230,3230,319
|
|
20240215,105900,52068885,3230,3230,3230,3230,29
|
|
20240215,105800,51975215,3230,3225,3230,3225,2201
|
|
20240215,105700,44876960,3225,3225,3225,3225,0
|
|
20240215,105600,44876960,3225,3225,3225,3225,29
|
|
20240215,105500,44783435,3220,3220,3220,3220,155
|
|
20240215,105400,44284335,3225,3225,3225,3225,230
|
|
20240215,105300,43542585,3225,3225,3225,3225,0
|
|
20240215,105200,43542585,3225,3225,3225,3225,0
|
|
20240215,105100,43542585,3225,3225,3225,3225,29
|
|
20240215,105000,43449060,3220,3220,3220,3220,0
|
|
20240215,104900,43449060,3220,3220,3220,3220,157
|
|
20240215,104800,42943520,3225,3225,3225,3225,29
|
|
20240215,104700,42849995,3225,3220,3225,3220,280
|
|
20240215,104600,41948390,3225,3225,3225,3225,30
|
|
20240215,104500,41851640,3225,3225,3225,3225,0
|
|
20240215,104400,41851640,3225,3225,3225,3225,0
|
|
20240215,104300,41851640,3225,3220,3225,3220,339
|
|
20240215,104200,40758370,3225,3225,3225,3225,0
|
|
20240215,104100,40758370,3225,3225,3225,3225,29
|
|
20240215,104000,40664845,3225,3225,3225,3225,5
|
|
20240215,103900,40648720,3225,3225,3225,3225,0
|
|
20240215,103800,40648720,3225,3225,3225,3225,30
|
|
20240215,103700,40551970,3225,3225,3225,3225,0
|
|
20240215,103600,40551970,3225,3225,3225,3225,29
|
|
20240215,103500,40458445,3225,3225,3225,3225,0
|
|
20240215,103400,40458445,3225,3225,3225,3225,0
|
|
20240215,103300,40458445,3225,3225,3225,3225,29
|
|
20240215,103200,40364920,3225,3230,3230,3225,188
|
|
20240215,103100,39757685,3230,3245,3245,3225,4984
|
|
20240215,103000,23663885,3245,3245,3245,3245,0
|
|
20240215,102900,23663885,3245,3245,3245,3245,0
|
|
20240215,102800,23663885,3245,3245,3245,3245,29
|
|
20240215,102700,23569780,3245,3245,3245,3245,1
|
|
20240215,102600,23566535,3245,3245,3245,3245,29
|
|
20240215,102500,23472430,3245,3245,3245,3245,29
|
|
20240215,102400,23378325,3250,3250,3250,3250,0
|
|
20240215,102300,23378325,3250,3250,3250,3250,30
|
|
20240215,102200,23280825,3245,3245,3245,3245,0
|
|
20240215,102100,23280825,3245,3245,3245,3245,1
|
|
20240215,102000,23277580,3245,3245,3245,3245,91
|
|
20240215,101900,22982285,3245,3245,3245,3245,9
|
|
20240215,101800,22953080,3245,3245,3245,3245,4
|
|
20240215,101700,22940100,3245,3245,3245,3245,52
|
|
20240215,101600,22771360,3250,3245,3250,3245,37
|
|
20240215,101500,22651145,3245,3245,3245,3245,4
|
|
20240215,101400,22638165,3245,3245,3245,3245,9
|
|
20240215,101300,22608960,3250,3245,3250,3245,35
|
|
20240215,101200,22495240,3245,3245,3245,3245,9
|
|
20240215,101100,22466035,3245,3250,3250,3245,41
|
|
20240215,101000,22332845,3245,3245,3245,3245,0
|
|
20240215,100900,22332845,3245,3245,3245,3245,4
|
|
20240215,100800,22319865,3250,3250,3250,3250,30
|
|
20240215,100700,22222365,3250,3250,3250,3250,1
|
|
20240215,100600,22219115,3250,3250,3250,3250,0
|
|
20240215,100500,22219115,3250,3245,3250,3245,35
|
|
20240215,100400,22105395,3250,3250,3250,3250,0
|
|
20240215,100300,22105395,3250,3250,3250,3250,30
|
|
20240215,100200,22007895,3250,3250,3250,3250,0
|
|
20240215,100100,22007895,3250,3250,3250,3250,0
|
|
20240215,100000,22007895,3250,3250,3250,3250,29
|
|
20240215,095900,21913645,3250,3250,3250,3250,30
|
|
20240215,095800,21816145,3250,3250,3250,3250,29
|
|
20240215,095700,21721895,3250,3250,3250,3250,1
|
|
20240215,095600,21718645,3250,3250,3250,3250,0
|
|
20240215,095500,21718645,3250,3245,3250,3245,31
|
|
20240215,095400,21617900,3245,3245,3245,3245,8
|
|
20240215,095300,21591940,3245,3245,3250,3245,38
|
|
20240215,095200,21468485,3250,3250,3250,3250,0
|
|
20240215,095100,21468485,3250,3250,3250,3250,9
|
|
20240215,095000,21439235,3250,3250,3255,3250,37
|
|
20240215,094900,21318840,3250,3250,3250,3250,10
|
|
20240215,094800,21286340,3250,3250,3255,3250,41
|
|
20240215,094700,21152940,3250,3250,3250,3250,5
|
|
20240215,094600,21136690,3250,3250,3250,3250,14
|
|
20240215,094500,21091190,3250,3250,3255,3250,43
|
|
20240215,094400,20951295,3250,3250,3250,3250,9
|
|
20240215,094300,20922045,3255,3250,3255,3250,41
|
|
20240215,094200,20788650,3255,3255,3255,3255,0
|
|
20240215,094100,20788650,3255,3255,3255,3255,0
|
|
20240215,094000,20788650,3255,3255,3255,3255,30
|
|
20240215,093900,20691000,3255,3255,3255,3255,0
|
|
20240215,093800,20691000,3255,3255,3255,3255,29
|
|
20240215,093700,20596605,3255,3255,3255,3255,51
|
|
20240215,093600,20430600,3255,3255,3260,3255,120
|
|
20240215,093500,20039995,3260,3260,3260,3255,32
|
|
20240215,093400,19935680,3260,3260,3260,3260,16
|
|
20240215,093300,19883520,3260,3260,3260,3260,25
|
|
20240215,093200,19802020,3250,3260,3260,3250,2644
|
|
20240215,093100,11188660,3260,3255,3260,3255,958
|
|
20240215,093000,8066080,3260,3255,3260,3250,583
|
|
20240215,092900,6168250,3250,3250,3250,3250,37
|
|
20240215,092800,6048000,3250,3250,3250,3245,1031
|
|
20240215,092700,2697270,3245,3245,3245,3245,0
|
|
20240215,092600,2697270,3245,3240,3245,3240,93
|
|
20240215,092500,2395490,3245,3240,3245,3240,3
|
|
20240215,092400,2385760,3240,3240,3240,3240,0
|
|
20240215,092300,2385760,3240,3245,3245,3240,6
|
|
20240215,092200,2366295,3245,3245,3245,3245,4
|
|
20240215,092100,2353315,3245,3245,3245,3245,1
|
|
20240215,092000,2350070,3250,3245,3250,3245,11
|
|
20240215,091900,2314325,3245,3245,3245,3245,1
|
|
20240215,091800,2311080,3245,3245,3245,3245,1
|
|
20240215,091700,2307835,3250,3250,3250,3250,29
|
|
20240215,091600,2213585,3250,3250,3250,3250,0
|
|
20240215,091500,2213585,3250,3250,3250,3250,29
|
|
20240215,091400,2119335,3245,3245,3245,3245,1
|
|
20240215,091300,2116090,3245,3245,3245,3245,2
|
|
20240215,091200,2109600,3245,3245,3250,3245,30
|
|
20240215,091100,2012110,3245,3245,3245,3245,3
|
|
20240215,091000,2002375,3245,3245,3245,3245,42
|
|
20240215,090900,1866085,3245,3245,3245,3245,1
|
|
20240215,090800,1862840,3245,3245,3245,3245,1
|
|
20240215,090700,1859595,3250,3250,3250,3250,29
|
|
20240215,090600,1765345,3245,3245,3245,3245,0
|
|
20240215,090500,1765345,3245,3245,3245,3245,1
|
|
20240215,090400,1762100,3245,3245,3245,3245,34
|
|
20240215,090300,1651770,3250,3250,3250,3250,0
|
|
20240215,090200,1651770,3250,3250,3250,3250,345
|
|
20240215,090100,530520,3250,3255,3255,3250,157
|
|
20240215,090000,19500,3250,3250,3250,3250,6
|