677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201400,555327110,3805,3805,3805,3805,2829
|
|
20240223,201300,555327110,3805,3805,3805,3805,0
|
|
20240223,201200,555327110,3805,3805,3805,3805,0
|
|
20240223,201100,555327110,3805,3805,3805,3805,0
|
|
20240223,201000,555327110,3805,3805,3805,3805,0
|
|
20240223,200900,555327110,3805,3805,3805,3805,0
|
|
20240223,200800,555327110,3805,3805,3805,3805,0
|
|
20240223,200700,555327110,3805,3805,3805,3805,0
|
|
20240223,200600,555327110,3805,3805,3805,3805,0
|
|
20240223,200500,555327110,3805,3805,3805,3805,0
|
|
20240223,200400,555327110,3805,3805,3805,3805,0
|
|
20240223,200300,555327110,3805,3805,3805,3805,0
|
|
20240223,200200,555327110,3805,3805,3805,3805,0
|
|
20240223,200100,555327110,3805,3805,3805,3805,0
|
|
20240223,200000,555327110,3805,3805,3805,3805,0
|
|
20240223,195900,555327110,3805,3805,3805,3805,0
|
|
20240223,195800,555327110,3805,3805,3805,3805,0
|
|
20240223,195700,555327110,3805,3805,3805,3805,0
|
|
20240223,195600,555327110,3805,3805,3805,3805,0
|
|
20240223,195500,555327110,3805,3805,3805,3805,0
|
|
20240223,195400,555327110,3805,3805,3805,3805,0
|
|
20240223,195300,555327110,3805,3805,3805,3805,0
|
|
20240223,195200,555327110,3805,3805,3805,3805,0
|
|
20240223,195100,555327110,3805,3805,3805,3805,0
|
|
20240223,195000,555327110,3805,3805,3805,3805,0
|
|
20240223,194900,555327110,3805,3805,3805,3805,0
|
|
20240223,194800,555327110,3805,3805,3805,3805,0
|
|
20240223,194700,555327110,3805,3805,3805,3805,0
|
|
20240223,194600,555327110,3805,3805,3805,3805,0
|
|
20240223,194500,555327110,3805,3805,3805,3805,0
|
|
20240223,194400,555327110,3805,3805,3805,3805,2829
|
|
20240223,194300,555327110,3805,3805,3805,3805,0
|
|
20240223,194200,555327110,3805,3805,3805,3805,0
|
|
20240223,194100,555327110,3805,3805,3805,3805,0
|
|
20240223,194000,555327110,3805,3805,3805,3805,0
|
|
20240223,193900,555327110,3805,3805,3805,3805,0
|
|
20240223,193800,555327110,3805,3805,3805,3805,0
|
|
20240223,193700,555327110,3805,3805,3805,3805,0
|
|
20240223,193600,555327110,3805,3805,3805,3805,0
|
|
20240223,193500,555327110,3805,3805,3805,3805,0
|
|
20240223,193400,555327110,3805,3805,3805,3805,0
|
|
20240223,193300,555327110,3805,3805,3805,3805,0
|
|
20240223,193200,555327110,3805,3805,3805,3805,0
|
|
20240223,193100,555327110,3805,3805,3805,3805,0
|
|
20240223,193000,555327110,3805,3805,3805,3805,0
|
|
20240223,192900,555327110,3805,3805,3805,3805,0
|
|
20240223,192800,555327110,3805,3805,3805,3805,0
|
|
20240223,192700,555327110,3805,3805,3805,3805,0
|
|
20240223,192600,555327110,3805,3805,3805,3805,0
|
|
20240223,192500,555327110,3805,3805,3805,3805,0
|
|
20240223,192400,555327110,3805,3805,3805,3805,0
|
|
20240223,192300,555327110,3805,3805,3805,3805,0
|
|
20240223,192200,555327110,3805,3805,3805,3805,0
|
|
20240223,192100,555327110,3805,3805,3805,3805,0
|
|
20240223,192000,555327110,3805,3805,3805,3805,0
|
|
20240223,191900,555327110,3805,3805,3805,3805,0
|
|
20240223,191800,555327110,3805,3805,3805,3805,0
|
|
20240223,191700,555327110,3805,3805,3805,3805,0
|
|
20240223,191600,555327110,3805,3805,3805,3805,0
|
|
20240223,191500,555327110,3805,3805,3805,3805,0
|
|
20240223,191400,555327110,3805,3805,3805,3805,2829
|
|
20240223,191300,555327110,3805,3805,3805,3805,0
|
|
20240223,191200,555327110,3805,3805,3805,3805,0
|
|
20240223,191100,555327110,3805,3805,3805,3805,0
|
|
20240223,191000,555327110,3805,3805,3805,3805,0
|
|
20240223,190900,555327110,3805,3805,3805,3805,0
|
|
20240223,190800,555327110,3805,3805,3805,3805,0
|
|
20240223,190700,555327110,3805,3805,3805,3805,0
|
|
20240223,190600,555327110,3805,3805,3805,3805,0
|
|
20240223,190500,555327110,3805,3805,3805,3805,0
|
|
20240223,190400,555327110,3805,3805,3805,3805,0
|
|
20240223,190300,555327110,3805,3805,3805,3805,0
|
|
20240223,190200,555327110,3805,3805,3805,3805,0
|
|
20240223,190100,555327110,3805,3805,3805,3805,0
|
|
20240223,190000,555327110,3805,3805,3805,3805,0
|
|
20240223,185900,555327110,3805,3805,3805,3805,0
|
|
20240223,185800,555327110,3805,3805,3805,3805,0
|
|
20240223,185700,555327110,3805,3805,3805,3805,0
|
|
20240223,185600,555327110,3805,3805,3805,3805,0
|
|
20240223,185500,555327110,3805,3805,3805,3805,0
|
|
20240223,185400,555327110,3805,3805,3805,3805,0
|
|
20240223,185300,555327110,3805,3805,3805,3805,0
|
|
20240223,185200,555327110,3805,3805,3805,3805,0
|
|
20240223,185100,555327110,3805,3805,3805,3805,0
|
|
20240223,185000,555327110,3805,3805,3805,3805,0
|
|
20240223,184900,555327110,3805,3805,3805,3805,0
|
|
20240223,184800,555327110,3805,3805,3805,3805,0
|
|
20240223,184700,555327110,3805,3805,3805,3805,0
|
|
20240223,184600,555327110,3805,3805,3805,3805,0
|
|
20240223,184500,555327110,3805,3805,3805,3805,0
|
|
20240223,184400,555327110,3805,3805,3805,3805,2829
|
|
20240223,184300,555327110,3805,3805,3805,3805,0
|
|
20240223,184200,555327110,3805,3805,3805,3805,0
|
|
20240223,184100,555327110,3805,3805,3805,3805,0
|
|
20240223,184000,555327110,3805,3805,3805,3805,0
|
|
20240223,183900,555327110,3805,3805,3805,3805,0
|
|
20240223,183800,555327110,3805,3805,3805,3805,0
|
|
20240223,183700,555327110,3805,3805,3805,3805,0
|
|
20240223,183600,555327110,3805,3805,3805,3805,0
|
|
20240223,183500,555327110,3805,3805,3805,3805,0
|
|
20240223,183400,555327110,3805,3805,3805,3805,0
|
|
20240223,183300,555327110,3805,3805,3805,3805,0
|
|
20240223,183200,555327110,3805,3805,3805,3805,0
|
|
20240223,183100,555327110,3805,3805,3805,3805,0
|
|
20240223,183000,555327110,3805,3805,3805,3805,0
|
|
20240223,182900,555327110,3805,3805,3805,3805,0
|
|
20240223,182800,555327110,3805,3805,3805,3805,0
|
|
20240223,182700,555327110,3805,3805,3805,3805,0
|
|
20240223,182600,555327110,3805,3805,3805,3805,0
|
|
20240223,182500,555327110,3805,3805,3805,3805,0
|
|
20240223,182400,555327110,3805,3805,3805,3805,0
|
|
20240223,182300,555327110,3805,3805,3805,3805,0
|
|
20240223,182200,555327110,3805,3805,3805,3805,0
|
|
20240223,182100,555327110,3805,3805,3805,3805,0
|
|
20240223,182000,555327110,3805,3805,3805,3805,0
|
|
20240223,181900,555327110,3805,3805,3805,3805,0
|
|
20240223,181800,555327110,3805,3805,3805,3805,0
|
|
20240223,181700,555327110,3805,3805,3805,3805,0
|
|
20240223,181600,555327110,3805,3805,3805,3805,0
|
|
20240223,181500,555327110,3805,3805,3805,3805,0
|
|
20240223,181400,555327110,3805,3805,3805,3805,2829
|
|
20240223,181300,555327110,3805,3805,3805,3805,0
|
|
20240223,181200,555327110,3805,3805,3805,3805,0
|
|
20240223,181100,555327110,3805,3805,3805,3805,0
|
|
20240223,181000,555327110,3805,3805,3805,3805,0
|
|
20240223,180900,555327110,3805,3805,3805,3805,0
|
|
20240223,180800,555327110,3805,3805,3805,3805,0
|
|
20240223,180700,555327110,3805,3805,3805,3805,0
|
|
20240223,180600,555327110,3805,3805,3805,3805,0
|
|
20240223,180500,555327110,3805,3805,3805,3805,0
|
|
20240223,180400,555327110,3805,3805,3805,3805,0
|
|
20240223,180300,555327110,3805,3805,3805,3805,0
|
|
20240223,180200,555327110,3805,3805,3805,3805,0
|
|
20240223,180100,555327110,3805,3805,3805,3805,0
|
|
20240223,180000,555327110,3805,3805,3805,3805,0
|
|
20240223,175900,555327110,3805,3805,3805,3805,0
|
|
20240223,175800,555327110,3805,3805,3805,3805,0
|
|
20240223,175700,555327110,3805,3805,3805,3805,0
|
|
20240223,175600,555327110,3805,3805,3805,3805,0
|
|
20240223,175500,555327110,3805,3805,3805,3805,0
|
|
20240223,175400,555327110,3805,3805,3805,3805,0
|
|
20240223,175300,555327110,3805,3805,3805,3805,0
|
|
20240223,175200,555327110,3805,3805,3805,3805,0
|
|
20240223,175100,555327110,3805,3805,3805,3805,0
|
|
20240223,175000,555327110,3805,3805,3805,3805,0
|
|
20240223,174900,555327110,3805,3805,3805,3805,0
|
|
20240223,174800,555327110,3805,3805,3805,3805,0
|
|
20240223,174700,555327110,3805,3805,3805,3805,0
|
|
20240223,174600,555327110,3805,3805,3805,3805,0
|
|
20240223,174500,555327110,3805,3805,3805,3805,0
|
|
20240223,174400,555327110,3805,3805,3805,3805,2829
|
|
20240223,174300,555327110,3805,3805,3805,3805,0
|
|
20240223,174200,555327110,3805,3805,3805,3805,0
|
|
20240223,174100,555327110,3805,3805,3805,3805,0
|
|
20240223,174000,555327110,3805,3805,3805,3805,0
|
|
20240223,173900,555327110,3805,3805,3805,3805,0
|
|
20240223,173800,555327110,3805,3805,3805,3805,0
|
|
20240223,173700,555327110,3805,3805,3805,3805,0
|
|
20240223,173600,555327110,3805,3805,3805,3805,0
|
|
20240223,173500,555327110,3805,3805,3805,3805,0
|
|
20240223,173400,555327110,3805,3805,3805,3805,0
|
|
20240223,173300,555327110,3805,3805,3805,3805,0
|
|
20240223,173200,555327110,3805,3805,3805,3805,0
|
|
20240223,173100,555327110,3805,3805,3805,3805,0
|
|
20240223,173000,555327110,3805,3805,3805,3805,0
|
|
20240223,172900,555327110,3805,3805,3805,3805,0
|
|
20240223,172800,555327110,3805,3805,3805,3805,0
|
|
20240223,172700,555327110,3805,3805,3805,3805,0
|
|
20240223,172600,555327110,3805,3805,3805,3805,0
|
|
20240223,172500,555327110,3805,3805,3805,3805,0
|
|
20240223,172400,555327110,3805,3805,3805,3805,0
|
|
20240223,172300,555327110,3805,3805,3805,3805,0
|
|
20240223,172200,555327110,3805,3805,3805,3805,0
|
|
20240223,172100,555327110,3805,3805,3805,3805,0
|
|
20240223,172000,555327110,3805,3805,3805,3805,0
|
|
20240223,171900,555327110,3805,3805,3805,3805,0
|
|
20240223,171800,555327110,3805,3805,3805,3805,0
|
|
20240223,171700,555327110,3805,3805,3805,3805,0
|
|
20240223,171600,555327110,3805,3805,3805,3805,0
|
|
20240223,171500,555327110,3805,3805,3805,3805,0
|
|
20240223,171400,555327110,3805,3805,3805,3805,2829
|
|
20240223,171300,555327110,3805,3805,3805,3805,0
|
|
20240223,171200,555327110,3805,3805,3805,3805,0
|
|
20240223,171100,555327110,3805,3805,3805,3805,0
|
|
20240223,171000,555327110,3805,3805,3805,3805,0
|
|
20240223,170900,555327110,3805,3805,3805,3805,0
|
|
20240223,170800,555327110,3805,3805,3805,3805,0
|
|
20240223,170700,555327110,3805,3805,3805,3805,0
|
|
20240223,170600,555327110,3805,3805,3805,3805,0
|
|
20240223,170500,555327110,3805,3805,3805,3805,0
|
|
20240223,170400,555327110,3805,3805,3805,3805,0
|
|
20240223,170300,555327110,3805,3805,3805,3805,0
|
|
20240223,170200,555327110,3805,3805,3805,3805,0
|
|
20240223,170100,555327110,3805,3805,3805,3805,0
|
|
20240223,170000,555327110,3805,3805,3805,3805,0
|
|
20240223,165900,555327110,3805,3805,3805,3805,0
|
|
20240223,165800,555327110,3805,3805,3805,3805,0
|
|
20240223,165700,555327110,3805,3805,3805,3805,0
|
|
20240223,165600,555327110,3805,3805,3805,3805,0
|
|
20240223,165500,555327110,3805,3805,3805,3805,0
|
|
20240223,165400,555327110,3805,3805,3805,3805,0
|
|
20240223,165300,555327110,3805,3805,3805,3805,0
|
|
20240223,165200,555327110,3805,3805,3805,3805,0
|
|
20240223,165100,555327110,3805,3805,3805,3805,0
|
|
20240223,165000,555327110,3805,3805,3805,3805,0
|
|
20240223,164900,555327110,3805,3805,3805,3805,0
|
|
20240223,164800,555327110,3805,3805,3805,3805,0
|
|
20240223,164700,555327110,3805,3805,3805,3805,0
|
|
20240223,164600,555327110,3805,3805,3805,3805,0
|
|
20240223,164500,555327110,3805,3805,3805,3805,0
|
|
20240223,164400,555327110,3805,3805,3805,3805,2829
|
|
20240223,164300,555327110,3805,3805,3805,3805,0
|
|
20240223,164200,555327110,3805,3805,3805,3805,0
|
|
20240223,164100,555327110,3805,3805,3805,3805,0
|
|
20240223,164000,555327110,3805,3805,3805,3805,0
|
|
20240223,163900,555327110,3805,3805,3805,3805,0
|
|
20240223,163800,555327110,3805,3805,3805,3805,0
|
|
20240223,163700,555327110,3805,3805,3805,3805,0
|
|
20240223,163600,555327110,3805,3805,3805,3805,0
|
|
20240223,163500,555327110,3805,3805,3805,3805,0
|
|
20240223,163400,555327110,3805,3805,3805,3805,0
|
|
20240223,163300,555327110,3805,3805,3805,3805,0
|
|
20240223,163200,555327110,3805,3805,3805,3805,0
|
|
20240223,163100,555327110,3805,3805,3805,3805,0
|
|
20240223,163000,555327110,3805,3805,3805,3805,0
|
|
20240223,162900,555327110,3805,3805,3805,3805,0
|
|
20240223,162800,555327110,3805,3805,3805,3805,0
|
|
20240223,162700,555327110,3805,3805,3805,3805,0
|
|
20240223,162600,555327110,3805,3805,3805,3805,0
|
|
20240223,162500,555327110,3805,3805,3805,3805,0
|
|
20240223,162400,555327110,3805,3805,3805,3805,0
|
|
20240223,162300,555327110,3805,3805,3805,3805,0
|
|
20240223,162200,555327110,3805,3805,3805,3805,0
|
|
20240223,162100,555327110,3805,3805,3805,3805,0
|
|
20240223,162000,555327110,3805,3805,3805,3805,0
|
|
20240223,161900,555327110,3805,3805,3805,3805,0
|
|
20240223,161800,555327110,3805,3805,3805,3805,0
|
|
20240223,161700,555327110,3805,3805,3805,3805,0
|
|
20240223,161600,555327110,3805,3805,3805,3805,0
|
|
20240223,161500,555327110,3805,3805,3805,3805,0
|
|
20240223,161400,555327110,3805,3805,3805,3805,2829
|
|
20240223,161300,555327110,3805,3805,3805,3805,0
|
|
20240223,161200,555327110,3805,3805,3805,3805,0
|
|
20240223,161100,555327110,3805,3805,3805,3805,0
|
|
20240223,161000,555327110,3805,3805,3805,3805,0
|
|
20240223,160900,555327110,3805,3805,3805,3805,0
|
|
20240223,160800,555327110,3805,3805,3805,3805,0
|
|
20240223,160700,555327110,3805,3805,3805,3805,0
|
|
20240223,160600,555327110,3805,3805,3805,3805,0
|
|
20240223,160500,555327110,3805,3805,3805,3805,0
|
|
20240223,160400,555327110,3805,3805,3805,3805,0
|
|
20240223,160300,555327110,3805,3805,3805,3805,0
|
|
20240223,160200,555327110,3805,3805,3805,3805,0
|
|
20240223,160100,555327110,3805,3805,3805,3805,0
|
|
20240223,160000,555327110,3805,3805,3805,3805,0
|
|
20240223,155900,555327110,3805,3805,3805,3805,0
|
|
20240223,155800,555327110,3805,3805,3805,3805,0
|
|
20240223,155700,555327110,3805,3805,3805,3805,0
|
|
20240223,155600,555327110,3805,3805,3805,3805,0
|
|
20240223,155500,555327110,3805,3805,3805,3805,0
|
|
20240223,155400,555327110,3805,3805,3805,3805,0
|
|
20240223,155300,555327110,3805,3805,3805,3805,0
|
|
20240223,155200,555327110,3805,3805,3805,3805,0
|
|
20240223,155100,555327110,3805,3805,3805,3805,0
|
|
20240223,155000,555327110,3805,3805,3805,3805,0
|
|
20240223,154900,555327110,3805,3805,3805,3805,0
|
|
20240223,154800,555327110,3805,3805,3805,3805,0
|
|
20240223,154700,555327110,3805,3805,3805,3805,0
|
|
20240223,154600,555327110,3805,3805,3805,3805,0
|
|
20240223,154500,555327110,3805,3805,3805,3805,0
|
|
20240223,154400,555327110,3805,3805,3805,3805,2829
|
|
20240223,154300,555327110,3805,3805,3805,3805,0
|
|
20240223,154200,555327110,3805,3805,3805,3805,0
|
|
20240223,154100,555327110,3805,3805,3805,3805,0
|
|
20240223,154000,555327110,3805,3805,3805,3805,0
|
|
20240223,153900,555327110,3805,3805,3805,3805,0
|
|
20240223,153800,555327110,3805,3805,3805,3805,0
|
|
20240223,153700,555327110,3805,3805,3805,3805,0
|
|
20240223,153600,555327110,3805,3805,3805,3805,0
|
|
20240223,153500,555327110,3805,3805,3805,3805,0
|
|
20240223,153400,555327110,3805,3805,3805,3805,0
|
|
20240223,153300,555327110,3805,3805,3805,3805,0
|
|
20240223,153200,555327110,3805,3805,3805,3805,0
|
|
20240223,153100,555327110,3805,3805,3805,3805,0
|
|
20240223,153000,555327110,3805,3805,3805,3805,2829
|
|
20240223,152900,544562765,3840,3840,3840,3840,0
|
|
20240223,152800,544562765,3840,3840,3840,3840,0
|
|
20240223,152700,544562765,3840,3840,3840,3840,0
|
|
20240223,152600,544562765,3840,3840,3840,3840,0
|
|
20240223,152500,544562765,3840,3840,3840,3840,0
|
|
20240223,152400,544562765,3840,3840,3840,3840,0
|
|
20240223,152300,544562765,3840,3840,3840,3840,0
|
|
20240223,152200,544562765,3840,3840,3840,3840,0
|
|
20240223,152100,544562765,3840,3840,3840,3840,0
|
|
20240223,152000,544562765,3840,3840,3840,3840,0
|
|
20240223,151900,544562765,3840,3805,3840,3805,969
|
|
20240223,151800,540848330,3805,3830,3830,3805,445
|
|
20240223,151700,539148545,3840,3825,3840,3825,574
|
|
20240223,151600,536951455,3825,3825,3825,3825,0
|
|
20240223,151500,536951455,3825,3820,3825,3820,558
|
|
20240223,151400,534818645,3820,3820,3820,3820,0
|
|
20240223,151300,534818645,3820,3815,3820,3815,164
|
|
20240223,151200,534192980,3815,3805,3815,3805,51
|
|
20240223,151100,533998895,3805,3805,3805,3805,162
|
|
20240223,151000,533382485,3805,3815,3815,3800,3895
|
|
20240223,150900,518572900,3815,3810,3815,3810,2
|
|
20240223,150800,518565275,3810,3805,3815,3805,271
|
|
20240223,150700,517532485,3810,3810,3815,3810,582
|
|
20240223,150600,515314640,3815,3815,3820,3810,4083
|
|
20240223,150500,499754565,3820,3820,3820,3820,10
|
|
20240223,150400,499716365,3820,3820,3825,3820,1506
|
|
20240223,150300,493963440,3820,3820,3825,3820,1373
|
|
20240223,150200,488718570,3830,3830,3830,3830,0
|
|
20240223,150100,488718570,3830,3820,3830,3820,2323
|
|
20240223,150000,479844610,3830,3825,3830,3825,15
|
|
20240223,145900,479787180,3825,3825,3825,3825,6
|
|
20240223,145800,479764230,3830,3825,3830,3825,51
|
|
20240223,145700,479569150,3825,3820,3825,3820,210
|
|
20240223,145600,478766230,3825,3825,3825,3825,18
|
|
20240223,145500,478697380,3825,3825,3825,3825,378
|
|
20240223,145400,477251530,3835,3835,3835,3835,0
|
|
20240223,145300,477251530,3835,3835,3835,3835,4
|
|
20240223,145200,477236190,3835,3825,3835,3825,2182
|
|
20240223,145100,468890025,3830,3830,3830,3830,0
|
|
20240223,145000,468890025,3830,3830,3830,3830,110
|
|
20240223,144900,468468725,3840,3840,3840,3840,0
|
|
20240223,144800,468468725,3840,3825,3840,3825,94
|
|
20240223,144700,468109130,3825,3835,3835,3825,491
|
|
20240223,144600,466230145,3840,3840,3840,3840,0
|
|
20240223,144500,466230145,3840,3840,3840,3840,0
|
|
20240223,144400,466230145,3840,3840,3840,3840,0
|
|
20240223,144300,466230145,3840,3835,3840,3835,2
|
|
20240223,144200,466222470,3840,3840,3840,3840,39
|
|
20240223,144100,466072710,3825,3825,3825,3825,0
|
|
20240223,144000,466072710,3825,3825,3825,3825,440
|
|
20240223,143900,464389710,3825,3825,3825,3825,0
|
|
20240223,143800,464389710,3825,3830,3830,3825,886
|
|
20240223,143700,460996650,3830,3830,3830,3830,250
|
|
20240223,143600,460039150,3830,3830,3830,3830,402
|
|
20240223,143500,458499490,3830,3830,3830,3830,0
|
|
20240223,143400,458499490,3830,3830,3830,3830,0
|
|
20240223,143300,458499490,3830,3830,3830,3830,199
|
|
20240223,143200,457737320,3845,3845,3845,3845,0
|
|
20240223,143100,457737320,3845,3845,3845,3845,0
|
|
20240223,143000,457737320,3845,3845,3845,3845,0
|
|
20240223,142900,457737320,3845,3845,3845,3845,0
|
|
20240223,142800,457737320,3845,3845,3845,3845,0
|
|
20240223,142700,457737320,3845,3845,3845,3845,0
|
|
20240223,142600,457737320,3845,3845,3845,3845,50
|
|
20240223,142500,457545070,3845,3845,3845,3845,10
|
|
20240223,142400,457506620,3845,3830,3845,3830,90
|
|
20240223,142300,457161755,3830,3830,3830,3830,168
|
|
20240223,142200,456518315,3830,3825,3830,3825,557
|
|
20240223,142100,454387505,3830,3830,3830,3830,196
|
|
20240223,142000,453636825,3830,3830,3830,3830,500
|
|
20240223,141900,451721825,3830,3830,3830,3830,0
|
|
20240223,141800,451721825,3830,3830,3830,3830,0
|
|
20240223,141700,451721825,3830,3830,3830,3830,0
|
|
20240223,141600,451721825,3830,3830,3830,3830,0
|
|
20240223,141500,451721825,3830,3830,3830,3830,0
|
|
20240223,141400,451721825,3830,3830,3830,3830,0
|
|
20240223,141300,451721825,3830,3830,3830,3830,3
|
|
20240223,141200,451710335,3830,3830,3835,3830,1441
|
|
20240223,141100,446191240,3830,3830,3830,3830,0
|
|
20240223,141000,446191240,3830,3830,3830,3830,276
|
|
20240223,140900,445134160,3830,3830,3830,3830,0
|
|
20240223,140800,445134160,3830,3835,3835,3830,1265
|
|
20240223,140700,440286530,3850,3850,3850,3850,0
|
|
20240223,140600,440286530,3850,3850,3850,3850,0
|
|
20240223,140500,440286530,3850,3850,3850,3850,0
|
|
20240223,140400,440286530,3850,3850,3850,3850,0
|
|
20240223,140300,440286530,3850,3845,3850,3845,100
|
|
20240223,140200,439901555,3850,3840,3850,3840,119
|
|
20240223,140100,439444405,3835,3835,3835,3835,100
|
|
20240223,140000,439060905,3855,3855,3855,3855,0
|
|
20240223,135900,439060905,3855,3835,3855,3835,465
|
|
20240223,135800,437270445,3835,3835,3835,3830,186
|
|
20240223,135700,436557245,3835,3845,3850,3835,624
|
|
20240223,135600,434155205,3850,3840,3850,3840,44
|
|
20240223,135500,433985845,3840,3840,3840,3840,0
|
|
20240223,135400,433985845,3840,3845,3850,3835,102
|
|
20240223,135300,433593415,3850,3850,3850,3850,0
|
|
20240223,135200,433593415,3850,3850,3850,3845,359
|
|
20240223,135100,432211270,3850,3850,3850,3850,0
|
|
20240223,135000,432211270,3850,3850,3850,3850,10
|
|
20240223,134900,432172770,3850,3850,3850,3850,0
|
|
20240223,134800,432172770,3850,3850,3850,3850,1
|
|
20240223,134700,432168920,3850,3850,3850,3850,205
|
|
20240223,134600,431379670,3825,3825,3825,3825,0
|
|
20240223,134500,431379670,3825,3825,3825,3825,0
|
|
20240223,134400,431379670,3825,3825,3825,3825,27
|
|
20240223,134300,431276395,3835,3835,3835,3835,33
|
|
20240223,134200,431149840,3855,3835,3855,3835,468
|
|
20240223,134100,429355040,3825,3825,3825,3825,0
|
|
20240223,134000,429355040,3825,3825,3825,3825,0
|
|
20240223,133900,429355040,3825,3825,3825,3825,15
|
|
20240223,133800,429297665,3820,3820,3820,3820,0
|
|
20240223,133700,429297665,3820,3820,3820,3820,0
|
|
20240223,133600,429297665,3820,3835,3835,3820,1171
|
|
20240223,133500,424824260,3835,3835,3835,3835,0
|
|
20240223,133400,424824260,3835,3835,3835,3835,50
|
|
20240223,133300,424632510,3820,3820,3820,3820,0
|
|
20240223,133200,424632510,3820,3825,3825,3820,25
|
|
20240223,133100,424536985,3835,3835,3835,3835,0
|
|
20240223,133000,424536985,3835,3820,3835,3820,2
|
|
20240223,132900,424529330,3825,3825,3825,3825,0
|
|
20240223,132800,424529330,3825,3825,3825,3825,300
|
|
20240223,132700,423381830,3825,3825,3825,3825,12
|
|
20240223,132600,423335930,3835,3835,3835,3835,183
|
|
20240223,132500,422634125,3835,3835,3835,3835,0
|
|
20240223,132400,422634125,3835,3835,3860,3835,168
|
|
20240223,132300,421989820,3835,3835,3835,3835,23
|
|
20240223,132200,421901615,3825,3825,3825,3825,0
|
|
20240223,132100,421901615,3825,3825,3825,3825,1394
|
|
20240223,132000,416569565,3820,3820,3820,3815,1447
|
|
20240223,131900,411048720,3825,3825,3825,3825,22
|
|
20240223,131800,410964570,3820,3825,3825,3820,2307
|
|
20240223,131700,402147300,3830,3830,3830,3830,141
|
|
20240223,131600,401607270,3830,3835,3835,3830,649
|
|
20240223,131500,399119055,3835,3840,3840,3835,300
|
|
20240223,131400,397967240,3835,3850,3850,3835,800
|
|
20240223,131300,394898940,3835,3835,3835,3835,0
|
|
20240223,131200,394898940,3835,3850,3850,3835,291
|
|
20240223,131100,393782940,3835,3840,3840,3835,100
|
|
20240223,131000,393399305,3840,3840,3840,3840,15
|
|
20240223,130900,393341705,3850,3850,3850,3850,0
|
|
20240223,130800,393341705,3850,3850,3850,3850,0
|
|
20240223,130700,393341705,3850,3850,3850,3850,0
|
|
20240223,130600,393341705,3850,3850,3850,3850,1
|
|
20240223,130500,393337855,3850,3850,3850,3850,0
|
|
20240223,130400,393337855,3850,3850,3850,3850,0
|
|
20240223,130300,393337855,3850,3850,3850,3850,87
|
|
20240223,130200,393002905,3850,3850,3850,3850,150
|
|
20240223,130100,392425405,3850,3845,3850,3845,276
|
|
20240223,130000,391363230,3845,3840,3845,3840,14
|
|
20240223,125900,391309455,3845,3845,3845,3845,0
|
|
20240223,125800,391309455,3845,3845,3845,3845,0
|
|
20240223,125700,391309455,3845,3845,3845,3845,220
|
|
20240223,125600,390463555,3850,3855,3855,3850,1410
|
|
20240223,125500,385034555,3850,3850,3850,3850,628
|
|
20240223,125400,382616755,3845,3845,3845,3845,447
|
|
20240223,125300,380898040,3840,3840,3840,3840,91
|
|
20240223,125200,380548600,3840,3840,3840,3840,0
|
|
20240223,125100,380548600,3840,3840,3840,3840,0
|
|
20240223,125000,380548600,3840,3840,3840,3840,0
|
|
20240223,124900,380548600,3840,3840,3840,3840,1
|
|
20240223,124800,380544760,3845,3845,3845,3845,1
|
|
20240223,124700,380540915,3840,3840,3840,3840,0
|
|
20240223,124600,380540915,3840,3840,3840,3840,1
|
|
20240223,124500,380537075,3840,3840,3840,3840,0
|
|
20240223,124400,380537075,3840,3840,3840,3840,827
|
|
20240223,124300,377361395,3825,3835,3840,3825,1705
|
|
20240223,124200,370819755,3825,3825,3825,3825,1064
|
|
20240223,124100,366749955,3820,3830,3835,3820,3574
|
|
20240223,124000,353077765,3830,3830,3830,3830,328
|
|
20240223,123900,351821525,3830,3835,3835,3830,601
|
|
20240223,123800,349516755,3840,3840,3840,3840,35
|
|
20240223,123700,349382355,3845,3845,3845,3845,0
|
|
20240223,123600,349382355,3845,3845,3845,3845,1
|
|
20240223,123500,349378510,3840,3840,3840,3840,95
|
|
20240223,123400,349013710,3835,3835,3835,3835,0
|
|
20240223,123300,349013710,3835,3835,3835,3835,80
|
|
20240223,123200,348706910,3835,3835,3835,3835,18
|
|
20240223,123100,348637880,3835,3830,3835,3830,47
|
|
20240223,123000,348457650,3830,3840,3840,3830,19
|
|
20240223,122900,348384870,3835,3835,3835,3835,470
|
|
20240223,122800,346582420,3840,3840,3840,3840,0
|
|
20240223,122700,346582420,3840,3840,3840,3840,0
|
|
20240223,122600,346582420,3840,3840,3840,3840,0
|
|
20240223,122500,346582420,3840,3840,3840,3840,0
|
|
20240223,122400,346582420,3840,3840,3840,3840,12
|
|
20240223,122300,346536340,3830,3830,3830,3830,0
|
|
20240223,122200,346536340,3830,3830,3830,3830,0
|
|
20240223,122100,346536340,3830,3830,3830,3830,0
|
|
20240223,122000,346536340,3830,3830,3830,3830,0
|
|
20240223,121900,346536340,3830,3830,3830,3830,24
|
|
20240223,121800,346444420,3830,3830,3830,3830,1
|
|
20240223,121700,346440590,3830,3830,3830,3830,0
|
|
20240223,121600,346440590,3830,3830,3830,3830,5
|
|
20240223,121500,346421440,3830,3830,3830,3830,0
|
|
20240223,121400,346421440,3830,3830,3830,3830,2
|
|
20240223,121300,346413780,3825,3825,3825,3825,1000
|
|
20240223,121200,342588780,3830,3835,3835,3830,468
|
|
20240223,121100,340796335,3830,3830,3830,3830,1000
|
|
20240223,121000,336966335,3830,3830,3830,3830,319
|
|
20240223,120900,335744565,3830,3830,3830,3830,1940
|
|
20240223,120800,328314365,3830,3835,3835,3830,134
|
|
20240223,120700,327800520,3835,3830,3835,3830,409
|
|
20240223,120600,326232050,3830,3830,3835,3830,242
|
|
20240223,120500,325304185,3835,3835,3835,3835,0
|
|
20240223,120400,325304185,3835,3835,3835,3835,975
|
|
20240223,120300,321565060,3825,3830,3830,3825,1280
|
|
20240223,120200,316668560,3825,3825,3825,3825,100
|
|
20240223,120100,316286060,3830,3830,3830,3830,0
|
|
20240223,120000,316286060,3830,3825,3830,3825,11
|
|
20240223,115900,316243980,3825,3825,3825,3825,490
|
|
20240223,115800,314369730,3825,3825,3825,3825,208
|
|
20240223,115700,313574130,3825,3825,3825,3825,200
|
|
20240223,115600,312809130,3825,3825,3825,3825,828
|
|
20240223,115500,309642030,3825,3825,3825,3825,0
|
|
20240223,115400,309642030,3825,3835,3835,3825,1029
|
|
20240223,115300,305703410,3835,3835,3835,3835,0
|
|
20240223,115200,305703410,3835,3835,3835,3835,11
|
|
20240223,115100,305661225,3830,3830,3830,3830,0
|
|
20240223,115000,305661225,3830,3835,3835,3830,500
|
|
20240223,114900,303745730,3840,3840,3840,3840,0
|
|
20240223,114800,303745730,3840,3840,3840,3840,1
|
|
20240223,114700,303741890,3840,3830,3840,3830,601
|
|
20240223,114600,301440050,3830,3830,3830,3830,0
|
|
20240223,114500,301440050,3830,3835,3835,3830,409
|
|
20240223,114400,299873555,3830,3830,3830,3830,100
|
|
20240223,114300,299490555,3825,3835,3835,3825,285
|
|
20240223,114200,298399065,3840,3840,3840,3840,112
|
|
20240223,114100,297968985,3835,3835,3835,3835,0
|
|
20240223,114000,297968985,3835,3835,3835,3835,1308
|
|
20240223,113900,292952805,3835,3835,3835,3835,1
|
|
20240223,113800,292948970,3835,3835,3835,3835,22
|
|
20240223,113700,292864600,3835,3835,3835,3835,3
|
|
20240223,113600,292853095,3835,3835,3835,3835,1
|
|
20240223,113500,292849260,3835,3835,3835,3835,0
|
|
20240223,113400,292849260,3835,3835,3835,3835,64
|
|
20240223,113300,292603820,3830,3830,3830,3830,0
|
|
20240223,113200,292603820,3830,3830,3830,3830,0
|
|
20240223,113100,292603820,3830,3835,3835,3830,52
|
|
20240223,113000,292404650,3835,3835,3835,3835,0
|
|
20240223,112900,292404650,3835,3835,3835,3835,8
|
|
20240223,112800,292373970,3835,3835,3835,3835,21
|
|
20240223,112700,292293435,3835,3835,3835,3835,9
|
|
20240223,112600,292258920,3835,3835,3835,3835,0
|
|
20240223,112500,292258920,3835,3825,3835,3820,1509
|
|
20240223,112400,286490110,3825,3825,3825,3825,0
|
|
20240223,112300,286490110,3825,3825,3825,3825,2403
|
|
20240223,112200,277298635,3825,3825,3825,3825,9
|
|
20240223,112100,277264210,3825,3825,3825,3825,0
|
|
20240223,112000,277264210,3825,3825,3825,3825,0
|
|
20240223,111900,277264210,3825,3825,3825,3825,0
|
|
20240223,111800,277264210,3825,3825,3825,3825,0
|
|
20240223,111700,277264210,3825,3825,3825,3825,400
|
|
20240223,111600,275734210,3825,3825,3825,3825,0
|
|
20240223,111500,275734210,3825,3825,3825,3825,0
|
|
20240223,111400,275734210,3825,3825,3825,3825,400
|
|
20240223,111300,274204210,3845,3845,3845,3845,0
|
|
20240223,111200,274204210,3845,3845,3845,3845,0
|
|
20240223,111100,274204210,3845,3845,3845,3845,0
|
|
20240223,111000,274204210,3845,3835,3845,3835,20
|
|
20240223,110900,274127320,3835,3830,3835,3825,524
|
|
20240223,110800,272119515,3830,3830,3830,3830,527
|
|
20240223,110700,270101105,3835,3835,3835,3835,11
|
|
20240223,110600,270058920,3830,3835,3835,3830,200
|
|
20240223,110500,269292420,3835,3835,3835,3835,0
|
|
20240223,110400,269292420,3835,3845,3845,3835,1310
|
|
20240223,110300,264265810,3840,3845,3845,3840,1859
|
|
20240223,110200,257127060,3845,3845,3845,3845,0
|
|
20240223,110100,257127060,3845,3845,3845,3845,0
|
|
20240223,110000,257127060,3845,3845,3845,3845,0
|
|
20240223,105900,257127060,3845,3845,3845,3845,19
|
|
20240223,105800,257054005,3840,3840,3840,3840,0
|
|
20240223,105700,257054005,3840,3840,3840,3840,0
|
|
20240223,105600,257054005,3840,3840,3840,3840,0
|
|
20240223,105500,257054005,3840,3850,3850,3840,700
|
|
20240223,105400,254365480,3850,3850,3850,3850,17
|
|
20240223,105300,254300030,3855,3855,3855,3855,0
|
|
20240223,105200,254300030,3855,3855,3855,3855,1
|
|
20240223,105100,254296175,3850,3850,3850,3850,0
|
|
20240223,105000,254296175,3850,3850,3850,3850,0
|
|
20240223,104900,254296175,3850,3850,3850,3850,0
|
|
20240223,104800,254296175,3850,3845,3850,3845,209
|
|
20240223,104700,253492525,3845,3845,3845,3845,25
|
|
20240223,104600,253396400,3845,3845,3845,3845,352
|
|
20240223,104500,252042960,3840,3840,3840,3835,53
|
|
20240223,104400,251839490,3840,3840,3840,3840,1418
|
|
20240223,104300,246394370,3840,3840,3840,3840,0
|
|
20240223,104200,246394370,3840,3840,3840,3840,100
|
|
20240223,104100,246010370,3840,3840,3840,3840,1
|
|
20240223,104000,246006530,3845,3845,3845,3845,0
|
|
20240223,103900,246006530,3845,3845,3845,3845,23
|
|
20240223,103800,245918095,3840,3840,3840,3840,1
|
|
20240223,103700,245914255,3840,3840,3840,3840,30
|
|
20240223,103600,245799055,3840,3870,3870,3840,109
|
|
20240223,103500,245377495,3870,3870,3870,3870,0
|
|
20240223,103400,245377495,3870,3870,3870,3870,0
|
|
20240223,103300,245377495,3870,3870,3870,3870,0
|
|
20240223,103200,245377495,3870,3870,3870,3870,0
|
|
20240223,103100,245377495,3870,3870,3870,3870,0
|
|
20240223,103000,245377495,3870,3840,3870,3835,151
|
|
20240223,102900,244796205,3840,3855,3855,3840,20
|
|
20240223,102800,244719285,3870,3870,3870,3870,10
|
|
20240223,102700,244680585,3870,3870,3870,3870,20
|
|
20240223,102600,244603185,3870,3870,3870,3870,60
|
|
20240223,102500,244370985,3870,3870,3870,3870,0
|
|
20240223,102400,244370985,3870,3870,3870,3870,0
|
|
20240223,102300,244370985,3870,3870,3870,3870,90
|
|
20240223,102200,244022685,3870,3870,3870,3870,0
|
|
20240223,102100,244022685,3870,3870,3870,3870,0
|
|
20240223,102000,244022685,3870,3870,3870,3870,0
|
|
20240223,101900,244022685,3870,3870,3870,3870,0
|
|
20240223,101800,244022685,3870,3870,3870,3870,0
|
|
20240223,101700,244022685,3870,3870,3870,3870,2
|
|
20240223,101600,244014945,3870,3850,3870,3850,2122
|
|
20240223,101500,235803570,3870,3870,3870,3870,1010
|
|
20240223,101400,231894870,3870,3870,3875,3870,110
|
|
20240223,101300,231469165,3845,3870,3875,3845,39
|
|
20240223,101200,231318315,3880,3830,3880,3825,5610
|
|
20240223,101100,209735865,3830,3830,3830,3830,0
|
|
20240223,101000,209735865,3830,3830,3830,3830,0
|
|
20240223,100900,209735865,3830,3840,3840,3830,3304
|
|
20240223,100800,197077725,3840,3840,3840,3840,0
|
|
20240223,100700,197077725,3840,3840,3840,3840,14
|
|
20240223,100600,197023965,3845,3845,3845,3845,12
|
|
20240223,100500,196977825,3850,3850,3850,3850,0
|
|
20240223,100400,196977825,3850,3850,3850,3850,2
|
|
20240223,100300,196970125,3845,3845,3845,3845,0
|
|
20240223,100200,196970125,3845,3845,3845,3845,0
|
|
20240223,100100,196970125,3845,3845,3845,3845,0
|
|
20240223,100000,196970125,3845,3850,3850,3840,867
|
|
20240223,095900,193640065,3860,3860,3860,3860,10
|
|
20240223,095800,193601465,3860,3860,3860,3860,150
|
|
20240223,095700,193022465,3860,3860,3860,3860,0
|
|
20240223,095600,193022465,3860,3860,3860,3860,1
|
|
20240223,095500,193018605,3850,3850,3850,3850,4
|
|
20240223,095400,193003205,3845,3850,3850,3845,400
|
|
20240223,095300,191465200,3845,3845,3845,3845,156
|
|
20240223,095200,190865380,3845,3860,3860,3845,103
|
|
20240223,095100,190468595,3845,3845,3845,3845,0
|
|
20240223,095000,190468595,3845,3845,3845,3845,0
|
|
20240223,094900,190468595,3845,3845,3845,3845,0
|
|
20240223,094800,190468595,3845,3845,3845,3845,1
|
|
20240223,094700,190464750,3845,3860,3860,3845,1526
|
|
20240223,094600,184574480,3860,3855,3860,3855,45
|
|
20240223,094500,184400995,3855,3845,3855,3845,1930
|
|
20240223,094400,176980005,3840,3840,3840,3840,1037
|
|
20240223,094300,172997925,3835,3835,3835,3835,102
|
|
20240223,094200,172606755,3835,3835,3835,3835,140
|
|
20240223,094100,172069855,3835,3840,3840,3835,224
|
|
20240223,094000,171210695,3835,3835,3835,3835,0
|
|
20240223,093900,171210695,3835,3840,3840,3835,286
|
|
20240223,093800,170113230,3845,3845,3845,3845,0
|
|
20240223,093700,170113230,3845,3845,3845,3845,110
|
|
20240223,093600,169690280,3845,3845,3845,3845,0
|
|
20240223,093500,169690280,3845,3845,3845,3835,93
|
|
20240223,093400,169332765,3845,3845,3845,3845,0
|
|
20240223,093300,169332765,3845,3845,3845,3845,0
|
|
20240223,093200,169332765,3845,3830,3845,3830,2502
|
|
20240223,093100,159747675,3835,3835,3835,3815,3631
|
|
20240223,093000,145862245,3835,3840,3845,3835,3138
|
|
20240223,092900,133820375,3845,3850,3850,3845,1817
|
|
20240223,092800,126832505,3850,3850,3850,3850,0
|
|
20240223,092700,126832505,3850,3860,3860,3850,921
|
|
20240223,092600,123282125,3860,3860,3860,3860,154
|
|
20240223,092500,122687685,3850,3855,3855,3850,334
|
|
20240223,092400,121400120,3855,3855,3855,3855,10
|
|
20240223,092300,121361570,3855,3850,3855,3850,1200
|
|
20240223,092200,116737570,3870,3870,3870,3870,456
|
|
20240223,092100,114972850,3870,3845,3870,3845,317
|
|
20240223,092000,113747790,3865,3840,3865,3840,73
|
|
20240223,091900,113467445,3840,3840,3840,3840,24
|
|
20240223,091800,113375285,3860,3840,3860,3820,7514
|
|
20240223,091700,84566050,3840,3840,3840,3840,250
|
|
20240223,091600,83606050,3840,3840,3845,3840,1733
|
|
20240223,091500,76946330,3840,3850,3850,3840,5225
|
|
20240223,091400,56871720,3845,3850,3850,3845,1074
|
|
20240223,091300,52737315,3850,3850,3850,3850,0
|
|
20240223,091200,52737315,3850,3850,3850,3850,250
|
|
20240223,091100,51774815,3865,3865,3865,3865,100
|
|
20240223,091000,51388315,3865,3850,3865,3845,3159
|
|
20240223,090900,39188525,3850,3850,3855,3850,454
|
|
20240223,090800,37440125,3850,3855,3855,3850,1001
|
|
20240223,090700,33586270,3855,3860,3860,3855,788
|
|
20240223,090600,30548515,3860,3860,3865,3860,800
|
|
20240223,090500,27456915,3860,3860,3860,3855,2265
|
|
20240223,090400,18719015,3860,3860,3860,3860,6
|
|
20240223,090300,18695855,3855,3855,3855,3855,37
|
|
20240223,090200,18553220,3855,3855,3855,3855,255
|
|
20240223,090100,17570195,3855,3860,3860,3855,480
|
|
20240223,090000,15717880,3880,3880,3880,3880,3430
|