584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184100,238935185,3840,3840,3840,3840,3021
|
|
20240213,184000,238935185,3840,3840,3840,3840,0
|
|
20240213,183900,238935185,3840,3840,3840,3840,0
|
|
20240213,183800,238935185,3840,3840,3840,3840,0
|
|
20240213,183700,238935185,3840,3840,3840,3840,0
|
|
20240213,183600,238935185,3840,3840,3840,3840,0
|
|
20240213,183500,238935185,3840,3840,3840,3840,0
|
|
20240213,183400,238935185,3840,3840,3840,3840,0
|
|
20240213,183300,238935185,3840,3840,3840,3840,0
|
|
20240213,183200,238935185,3840,3840,3840,3840,0
|
|
20240213,183100,238935185,3840,3840,3840,3840,0
|
|
20240213,183000,238935185,3840,3840,3840,3840,0
|
|
20240213,182900,238935185,3840,3840,3840,3840,0
|
|
20240213,182800,238935185,3840,3840,3840,3840,0
|
|
20240213,182700,238935185,3840,3840,3840,3840,0
|
|
20240213,182600,238935185,3840,3840,3840,3840,0
|
|
20240213,182500,238935185,3840,3840,3840,3840,0
|
|
20240213,182400,238935185,3840,3840,3840,3840,0
|
|
20240213,182300,238935185,3840,3840,3840,3840,0
|
|
20240213,182200,238935185,3840,3840,3840,3840,0
|
|
20240213,182100,238935185,3840,3840,3840,3840,0
|
|
20240213,182000,238935185,3840,3840,3840,3840,0
|
|
20240213,181900,238935185,3840,3840,3840,3840,0
|
|
20240213,181800,238935185,3840,3840,3840,3840,0
|
|
20240213,181700,238935185,3840,3840,3840,3840,0
|
|
20240213,181600,238935185,3840,3840,3840,3840,0
|
|
20240213,181500,238935185,3840,3840,3840,3840,0
|
|
20240213,181400,238935185,3840,3840,3840,3840,0
|
|
20240213,181300,238935185,3840,3840,3840,3840,0
|
|
20240213,181200,238935185,3840,3840,3840,3840,0
|
|
20240213,181100,238935185,3840,3840,3840,3840,3021
|
|
20240213,181000,238935185,3840,3840,3840,3840,0
|
|
20240213,180900,238935185,3840,3840,3840,3840,0
|
|
20240213,180800,238935185,3840,3840,3840,3840,0
|
|
20240213,180700,238935185,3840,3840,3840,3840,0
|
|
20240213,180600,238935185,3840,3840,3840,3840,0
|
|
20240213,180500,238935185,3840,3840,3840,3840,0
|
|
20240213,180400,238935185,3840,3840,3840,3840,0
|
|
20240213,180300,238935185,3840,3840,3840,3840,0
|
|
20240213,180200,238935185,3840,3840,3840,3840,0
|
|
20240213,180100,238935185,3840,3840,3840,3840,0
|
|
20240213,180000,238935185,3840,3840,3840,3840,0
|
|
20240213,175900,238935185,3840,3840,3840,3840,0
|
|
20240213,175800,238935185,3840,3840,3840,3840,0
|
|
20240213,175700,238935185,3840,3840,3840,3840,0
|
|
20240213,175600,238935185,3840,3840,3840,3840,0
|
|
20240213,175500,238935185,3840,3840,3840,3840,0
|
|
20240213,175400,238935185,3840,3840,3840,3840,0
|
|
20240213,175300,238935185,3840,3840,3840,3840,0
|
|
20240213,175200,238935185,3840,3840,3840,3840,0
|
|
20240213,175100,238935185,3840,3840,3840,3840,0
|
|
20240213,175000,238935185,3840,3840,3840,3840,0
|
|
20240213,174900,238935185,3840,3840,3840,3840,0
|
|
20240213,174800,238935185,3840,3840,3840,3840,0
|
|
20240213,174700,238935185,3840,3840,3840,3840,0
|
|
20240213,174600,238935185,3840,3840,3840,3840,0
|
|
20240213,174500,238935185,3840,3840,3840,3840,0
|
|
20240213,174400,238935185,3840,3840,3840,3840,0
|
|
20240213,174300,238935185,3840,3840,3840,3840,0
|
|
20240213,174200,238935185,3840,3840,3840,3840,0
|
|
20240213,174100,238935185,3840,3840,3840,3840,3021
|
|
20240213,174000,238935185,3840,3840,3840,3840,0
|
|
20240213,173900,238935185,3840,3840,3840,3840,0
|
|
20240213,173800,238935185,3840,3840,3840,3840,0
|
|
20240213,173700,238935185,3840,3840,3840,3840,0
|
|
20240213,173600,238935185,3840,3840,3840,3840,0
|
|
20240213,173500,238935185,3840,3840,3840,3840,0
|
|
20240213,173400,238935185,3840,3840,3840,3840,0
|
|
20240213,173300,238935185,3840,3840,3840,3840,0
|
|
20240213,173200,238935185,3840,3840,3840,3840,0
|
|
20240213,173100,238935185,3840,3840,3840,3840,0
|
|
20240213,173000,238935185,3840,3840,3840,3840,0
|
|
20240213,172900,238935185,3840,3840,3840,3840,0
|
|
20240213,172800,238935185,3840,3840,3840,3840,0
|
|
20240213,172700,238935185,3840,3840,3840,3840,0
|
|
20240213,172600,238935185,3840,3840,3840,3840,0
|
|
20240213,172500,238935185,3840,3840,3840,3840,0
|
|
20240213,172400,238935185,3840,3840,3840,3840,0
|
|
20240213,172300,238935185,3840,3840,3840,3840,0
|
|
20240213,172200,238935185,3840,3840,3840,3840,0
|
|
20240213,172100,238935185,3840,3840,3840,3840,0
|
|
20240213,172000,238935185,3840,3840,3840,3840,0
|
|
20240213,171900,238935185,3840,3840,3840,3840,0
|
|
20240213,171800,238935185,3840,3840,3840,3840,0
|
|
20240213,171700,238935185,3840,3840,3840,3840,0
|
|
20240213,171600,238935185,3840,3840,3840,3840,0
|
|
20240213,171500,238935185,3840,3840,3840,3840,0
|
|
20240213,171400,238935185,3840,3840,3840,3840,0
|
|
20240213,171300,238935185,3840,3840,3840,3840,0
|
|
20240213,171200,238935185,3840,3840,3840,3840,0
|
|
20240213,171100,238935185,3840,3840,3840,3840,3021
|
|
20240213,171000,238935185,3840,3840,3840,3840,0
|
|
20240213,170900,238935185,3840,3840,3840,3840,0
|
|
20240213,170800,238935185,3840,3840,3840,3840,0
|
|
20240213,170700,238935185,3840,3840,3840,3840,0
|
|
20240213,170600,238935185,3840,3840,3840,3840,0
|
|
20240213,170500,238935185,3840,3840,3840,3840,0
|
|
20240213,170400,238935185,3840,3840,3840,3840,0
|
|
20240213,170300,238935185,3840,3840,3840,3840,0
|
|
20240213,170200,238935185,3840,3840,3840,3840,0
|
|
20240213,170100,238935185,3840,3840,3840,3840,0
|
|
20240213,170000,238935185,3840,3840,3840,3840,0
|
|
20240213,165900,238935185,3840,3840,3840,3840,0
|
|
20240213,165800,238935185,3840,3840,3840,3840,0
|
|
20240213,165700,238935185,3840,3840,3840,3840,0
|
|
20240213,165600,238935185,3840,3840,3840,3840,0
|
|
20240213,165500,238935185,3840,3840,3840,3840,0
|
|
20240213,165400,238935185,3840,3840,3840,3840,0
|
|
20240213,165300,238935185,3840,3840,3840,3840,0
|
|
20240213,165200,238935185,3840,3840,3840,3840,0
|
|
20240213,165100,238935185,3840,3840,3840,3840,0
|
|
20240213,165000,238935185,3840,3840,3840,3840,0
|
|
20240213,164900,238935185,3840,3840,3840,3840,0
|
|
20240213,164800,238935185,3840,3840,3840,3840,0
|
|
20240213,164700,238935185,3840,3840,3840,3840,0
|
|
20240213,164600,238935185,3840,3840,3840,3840,0
|
|
20240213,164500,238935185,3840,3840,3840,3840,0
|
|
20240213,164400,238935185,3840,3840,3840,3840,0
|
|
20240213,164300,238935185,3840,3840,3840,3840,0
|
|
20240213,164200,238935185,3840,3840,3840,3840,0
|
|
20240213,164100,238935185,3840,3840,3840,3840,3021
|
|
20240213,164000,238935185,3840,3840,3840,3840,0
|
|
20240213,163900,238935185,3840,3840,3840,3840,0
|
|
20240213,163800,238935185,3840,3840,3840,3840,0
|
|
20240213,163700,238935185,3840,3840,3840,3840,0
|
|
20240213,163600,238935185,3840,3840,3840,3840,0
|
|
20240213,163500,238935185,3840,3840,3840,3840,0
|
|
20240213,163400,238935185,3840,3840,3840,3840,0
|
|
20240213,163300,238935185,3840,3840,3840,3840,0
|
|
20240213,163200,238935185,3840,3840,3840,3840,0
|
|
20240213,163100,238935185,3840,3840,3840,3840,0
|
|
20240213,163000,238935185,3840,3840,3840,3840,0
|
|
20240213,162900,238935185,3840,3840,3840,3840,0
|
|
20240213,162800,238935185,3840,3840,3840,3840,0
|
|
20240213,162700,238935185,3840,3840,3840,3840,0
|
|
20240213,162600,238935185,3840,3840,3840,3840,0
|
|
20240213,162500,238935185,3840,3840,3840,3840,0
|
|
20240213,162400,238935185,3840,3840,3840,3840,0
|
|
20240213,162300,238935185,3840,3840,3840,3840,0
|
|
20240213,162200,238935185,3840,3840,3840,3840,0
|
|
20240213,162100,238935185,3840,3840,3840,3840,0
|
|
20240213,162000,238935185,3840,3840,3840,3840,0
|
|
20240213,161900,238935185,3840,3840,3840,3840,0
|
|
20240213,161800,238935185,3840,3840,3840,3840,0
|
|
20240213,161700,238935185,3840,3840,3840,3840,0
|
|
20240213,161600,238935185,3840,3840,3840,3840,0
|
|
20240213,161500,238935185,3840,3840,3840,3840,0
|
|
20240213,161400,238935185,3840,3840,3840,3840,0
|
|
20240213,161300,238935185,3840,3840,3840,3840,0
|
|
20240213,161200,238935185,3840,3840,3840,3840,0
|
|
20240213,161100,238935185,3840,3840,3840,3840,3021
|
|
20240213,161000,238935185,3840,3840,3840,3840,0
|
|
20240213,160900,238935185,3840,3840,3840,3840,0
|
|
20240213,160800,238935185,3840,3840,3840,3840,0
|
|
20240213,160700,238935185,3840,3840,3840,3840,0
|
|
20240213,160600,238935185,3840,3840,3840,3840,0
|
|
20240213,160500,238935185,3840,3840,3840,3840,0
|
|
20240213,160400,238935185,3840,3840,3840,3840,0
|
|
20240213,160300,238935185,3840,3840,3840,3840,0
|
|
20240213,160200,238935185,3840,3840,3840,3840,0
|
|
20240213,160100,238935185,3840,3840,3840,3840,0
|
|
20240213,160000,238935185,3840,3840,3840,3840,0
|
|
20240213,155900,238935185,3840,3840,3840,3840,0
|
|
20240213,155800,238935185,3840,3840,3840,3840,0
|
|
20240213,155700,238935185,3840,3840,3840,3840,0
|
|
20240213,155600,238935185,3840,3840,3840,3840,0
|
|
20240213,155500,238935185,3840,3840,3840,3840,0
|
|
20240213,155400,238935185,3840,3840,3840,3840,0
|
|
20240213,155300,238935185,3840,3840,3840,3840,0
|
|
20240213,155200,238935185,3840,3840,3840,3840,0
|
|
20240213,155100,238935185,3840,3840,3840,3840,0
|
|
20240213,155000,238935185,3840,3840,3840,3840,0
|
|
20240213,154900,238935185,3840,3840,3840,3840,0
|
|
20240213,154800,238935185,3840,3840,3840,3840,0
|
|
20240213,154700,238935185,3840,3840,3840,3840,0
|
|
20240213,154600,238935185,3840,3840,3840,3840,0
|
|
20240213,154500,238935185,3840,3840,3840,3840,0
|
|
20240213,154400,238935185,3840,3840,3840,3840,0
|
|
20240213,154300,238935185,3840,3840,3840,3840,0
|
|
20240213,154200,238935185,3840,3840,3840,3840,0
|
|
20240213,154100,238935185,3840,3840,3840,3840,3021
|
|
20240213,154000,238935185,3840,3840,3840,3840,0
|
|
20240213,153900,238935185,3840,3840,3840,3840,0
|
|
20240213,153800,238935185,3840,3840,3840,3840,0
|
|
20240213,153700,238935185,3840,3840,3840,3840,0
|
|
20240213,153600,238935185,3840,3840,3840,3840,0
|
|
20240213,153500,238935185,3840,3840,3840,3840,0
|
|
20240213,153400,238935185,3840,3840,3840,3840,0
|
|
20240213,153300,238935185,3840,3840,3840,3840,0
|
|
20240213,153200,238935185,3840,3840,3840,3840,0
|
|
20240213,153100,238935185,3840,3840,3840,3840,0
|
|
20240213,153000,238935185,3840,3840,3840,3840,3021
|
|
20240213,152900,227334545,3845,3845,3845,3845,0
|
|
20240213,152800,227334545,3845,3845,3845,3845,0
|
|
20240213,152700,227334545,3845,3845,3845,3845,0
|
|
20240213,152600,227334545,3845,3845,3845,3845,0
|
|
20240213,152500,227334545,3845,3845,3845,3845,0
|
|
20240213,152400,227334545,3845,3845,3845,3845,0
|
|
20240213,152300,227334545,3845,3845,3845,3845,0
|
|
20240213,152200,227334545,3845,3845,3845,3845,0
|
|
20240213,152100,227334545,3845,3845,3845,3845,0
|
|
20240213,152000,227334545,3845,3845,3845,3845,0
|
|
20240213,151900,227334545,3845,3845,3845,3840,571
|
|
20240213,151800,225140440,3840,3840,3845,3840,583
|
|
20240213,151700,222899370,3845,3845,3845,3845,4
|
|
20240213,151600,222883990,3845,3845,3845,3845,0
|
|
20240213,151500,222883990,3845,3845,3845,3845,0
|
|
20240213,151400,222883990,3845,3845,3845,3845,0
|
|
20240213,151300,222883990,3845,3845,3845,3845,1
|
|
20240213,151200,222880145,3840,3840,3840,3840,7
|
|
20240213,151100,222853265,3845,3845,3845,3845,14
|
|
20240213,151000,222799435,3845,3845,3845,3845,21
|
|
20240213,150900,222718690,3845,3845,3845,3845,0
|
|
20240213,150800,222718690,3845,3845,3845,3840,22
|
|
20240213,150700,222634200,3840,3840,3840,3840,0
|
|
20240213,150600,222634200,3840,3840,3840,3840,0
|
|
20240213,150500,222634200,3840,3840,3840,3840,0
|
|
20240213,150400,222634200,3840,3840,3840,3840,0
|
|
20240213,150300,222634200,3840,3840,3840,3840,0
|
|
20240213,150200,222634200,3840,3840,3840,3840,0
|
|
20240213,150100,222634200,3840,3840,3840,3840,55
|
|
20240213,150000,222423000,3850,3850,3850,3850,9
|
|
20240213,145900,222388350,3840,3840,3840,3840,0
|
|
20240213,145800,222388350,3840,3840,3840,3840,1
|
|
20240213,145700,222384510,3840,3845,3845,3840,158
|
|
20240213,145600,221777440,3845,3845,3845,3845,30
|
|
20240213,145500,221662090,3845,3850,3850,3845,150
|
|
20240213,145400,221085320,3845,3850,3850,3845,104
|
|
20240213,145300,220685420,3850,3850,3850,3850,6
|
|
20240213,145200,220662320,3850,3850,3850,3850,5
|
|
20240213,145100,220643070,3850,3850,3850,3850,8
|
|
20240213,145000,220612270,3850,3850,3850,3850,6
|
|
20240213,144900,220589170,3850,3850,3850,3850,5
|
|
20240213,144800,220569920,3850,3850,3850,3845,6
|
|
20240213,144700,220546830,3850,3850,3850,3850,17
|
|
20240213,144600,220481380,3850,3850,3850,3850,6
|
|
20240213,144500,220458280,3850,3850,3850,3850,18
|
|
20240213,144400,220388980,3850,3850,3850,3850,19
|
|
20240213,144300,220315830,3850,3850,3850,3845,7
|
|
20240213,144200,220288885,3855,3850,3855,3850,15
|
|
20240213,144100,220231070,3850,3850,3850,3850,17
|
|
20240213,144000,220165620,3850,3855,3855,3850,19
|
|
20240213,143900,220092410,3855,3850,3855,3850,506
|
|
20240213,143800,218141790,3855,3855,3855,3855,18
|
|
20240213,143700,218072400,3855,3855,3855,3855,19
|
|
20240213,143600,217999155,3855,3855,3855,3855,7
|
|
20240213,143500,217972170,3855,3855,3855,3850,19
|
|
20240213,143400,217898930,3855,3855,3855,3855,14
|
|
20240213,143300,217844960,3855,3855,3855,3855,3
|
|
20240213,143200,217833395,3845,3845,3845,3845,0
|
|
20240213,143100,217833395,3845,3850,3850,3845,21423
|
|
20240213,143000,135408820,3850,3850,3850,3850,0
|
|
20240213,142900,135408820,3850,3850,3850,3850,0
|
|
20240213,142800,135408820,3850,3850,3850,3850,0
|
|
20240213,142700,135408820,3850,3850,3850,3850,0
|
|
20240213,142600,135408820,3850,3850,3850,3850,18
|
|
20240213,142500,135339520,3855,3855,3855,3855,1
|
|
20240213,142400,135335665,3855,3855,3855,3855,0
|
|
20240213,142300,135335665,3855,3855,3855,3855,11
|
|
20240213,142200,135293260,3855,3855,3855,3855,19
|
|
20240213,142100,135220015,3860,3860,3860,3860,0
|
|
20240213,142000,135220015,3860,3860,3860,3860,30
|
|
20240213,141900,135104215,3860,3855,3860,3855,1001
|
|
20240213,141800,131245355,3855,3855,3855,3855,0
|
|
20240213,141700,131245355,3855,3855,3855,3855,0
|
|
20240213,141600,131245355,3855,3855,3855,3855,0
|
|
20240213,141500,131245355,3855,3855,3855,3855,0
|
|
20240213,141400,131245355,3855,3855,3855,3855,0
|
|
20240213,141300,131245355,3855,3850,3855,3850,610
|
|
20240213,141200,128896355,3850,3850,3850,3850,0
|
|
20240213,141100,128896355,3850,3850,3850,3850,0
|
|
20240213,141000,128896355,3850,3850,3850,3850,0
|
|
20240213,140900,128896355,3850,3850,3850,3850,22
|
|
20240213,140800,128811655,3855,3845,3855,3845,768
|
|
20240213,140700,125855880,3845,3845,3845,3845,150
|
|
20240213,140600,125279130,3845,3845,3845,3845,0
|
|
20240213,140500,125279130,3845,3845,3845,3845,0
|
|
20240213,140400,125279130,3845,3845,3845,3845,0
|
|
20240213,140300,125279130,3845,3845,3845,3845,0
|
|
20240213,140200,125279130,3845,3845,3845,3845,0
|
|
20240213,140100,125279130,3845,3845,3845,3845,0
|
|
20240213,140000,125279130,3845,3845,3845,3845,0
|
|
20240213,135900,125279130,3845,3845,3845,3845,0
|
|
20240213,135800,125279130,3845,3845,3845,3845,0
|
|
20240213,135700,125279130,3845,3845,3845,3845,0
|
|
20240213,135600,125279130,3845,3845,3845,3845,0
|
|
20240213,135500,125279130,3845,3845,3845,3845,10
|
|
20240213,135400,125240680,3840,3840,3840,3840,0
|
|
20240213,135300,125240680,3840,3840,3840,3840,0
|
|
20240213,135200,125240680,3840,3840,3840,3840,0
|
|
20240213,135100,125240680,3840,3840,3840,3840,0
|
|
20240213,135000,125240680,3840,3840,3840,3840,0
|
|
20240213,134900,125240680,3840,3840,3840,3840,0
|
|
20240213,134800,125240680,3840,3840,3840,3840,10
|
|
20240213,134700,125202280,3845,3845,3845,3840,48
|
|
20240213,134600,125017920,3845,3845,3845,3845,11
|
|
20240213,134500,124975625,3840,3840,3840,3840,124
|
|
20240213,134400,124499465,3835,3840,3840,3835,79
|
|
20240213,134300,124196120,3840,3840,3840,3840,0
|
|
20240213,134200,124196120,3840,3840,3840,3840,750
|
|
20240213,134100,121316120,3840,3840,3840,3840,0
|
|
20240213,134000,121316120,3840,3840,3840,3840,0
|
|
20240213,133900,121316120,3840,3840,3840,3840,0
|
|
20240213,133800,121316120,3840,3840,3840,3840,3
|
|
20240213,133700,121304600,3840,3840,3840,3840,0
|
|
20240213,133600,121304600,3840,3840,3840,3840,0
|
|
20240213,133500,121304600,3840,3840,3840,3840,1
|
|
20240213,133400,121300760,3840,3840,3840,3840,10
|
|
20240213,133300,121262360,3845,3845,3845,3845,0
|
|
20240213,133200,121262360,3845,3845,3845,3845,1034
|
|
20240213,133100,117286630,3845,3845,3845,3845,0
|
|
20240213,133000,117286630,3845,3840,3845,3840,2000
|
|
20240213,132900,109600790,3840,3840,3840,3840,0
|
|
20240213,132800,109600790,3840,3840,3840,3840,0
|
|
20240213,132700,109600790,3840,3840,3840,3840,0
|
|
20240213,132600,109600790,3840,3840,3840,3840,0
|
|
20240213,132500,109600790,3840,3840,3840,3840,0
|
|
20240213,132400,109600790,3840,3840,3840,3840,0
|
|
20240213,132300,109600790,3840,3840,3840,3840,1
|
|
20240213,132200,109596950,3835,3835,3835,3835,0
|
|
20240213,132100,109596950,3835,3835,3835,3835,0
|
|
20240213,132000,109596950,3835,3835,3835,3835,30
|
|
20240213,131900,109481900,3835,3835,3835,3835,44
|
|
20240213,131800,109313160,3835,3835,3835,3835,24
|
|
20240213,131700,109221120,3835,3835,3835,3835,1
|
|
20240213,131600,109217285,3835,3835,3835,3835,0
|
|
20240213,131500,109217285,3835,3835,3835,3835,0
|
|
20240213,131400,109217285,3835,3835,3835,3835,0
|
|
20240213,131300,109217285,3835,3835,3835,3835,12
|
|
20240213,131200,109171265,3835,3835,3835,3835,20
|
|
20240213,131100,109094565,3840,3840,3840,3840,0
|
|
20240213,131000,109094565,3840,3840,3840,3840,0
|
|
20240213,130900,109094565,3840,3840,3840,3840,0
|
|
20240213,130800,109094565,3840,3840,3840,3840,0
|
|
20240213,130700,109094565,3840,3840,3840,3840,0
|
|
20240213,130600,109094565,3840,3840,3840,3840,0
|
|
20240213,130500,109094565,3840,3840,3840,3840,0
|
|
20240213,130400,109094565,3840,3840,3840,3840,0
|
|
20240213,130300,109094565,3840,3840,3840,3840,1
|
|
20240213,130200,109090725,3825,3825,3825,3825,0
|
|
20240213,130100,109090725,3825,3825,3825,3825,0
|
|
20240213,130000,109090725,3825,3825,3825,3825,0
|
|
20240213,125900,109090725,3825,3825,3825,3825,0
|
|
20240213,125800,109090725,3825,3825,3825,3825,0
|
|
20240213,125700,109090725,3825,3825,3825,3825,0
|
|
20240213,125600,109090725,3825,3825,3825,3825,0
|
|
20240213,125500,109090725,3825,3825,3825,3825,0
|
|
20240213,125400,109090725,3825,3825,3825,3825,0
|
|
20240213,125300,109090725,3825,3825,3825,3825,0
|
|
20240213,125200,109090725,3825,3825,3825,3825,0
|
|
20240213,125100,109090725,3825,3825,3825,3825,0
|
|
20240213,125000,109090725,3825,3830,3830,3825,1092
|
|
20240213,124900,104910375,3830,3830,3830,3830,0
|
|
20240213,124800,104910375,3830,3835,3835,3830,800
|
|
20240213,124700,101845445,3835,3835,3835,3835,445
|
|
20240213,124600,100138870,3835,3835,3835,3835,0
|
|
20240213,124500,100138870,3835,3835,3835,3835,0
|
|
20240213,124400,100138870,3835,3835,3835,3835,0
|
|
20240213,124300,100138870,3835,3835,3835,3835,0
|
|
20240213,124200,100138870,3835,3835,3835,3835,0
|
|
20240213,124100,100138870,3835,3835,3835,3835,0
|
|
20240213,124000,100138870,3835,3835,3835,3835,0
|
|
20240213,123900,100138870,3835,3835,3835,3835,0
|
|
20240213,123800,100138870,3835,3835,3835,3835,787
|
|
20240213,123700,97120725,3835,3835,3835,3835,15
|
|
20240213,123600,97063200,3835,3835,3835,3835,0
|
|
20240213,123500,97063200,3835,3835,3835,3835,0
|
|
20240213,123400,97063200,3835,3835,3835,3835,0
|
|
20240213,123300,97063200,3835,3835,3835,3835,0
|
|
20240213,123200,97063200,3835,3835,3835,3835,30
|
|
20240213,123100,96948150,3835,3835,3835,3835,802
|
|
20240213,123000,93872480,3835,3835,3835,3835,0
|
|
20240213,122900,93872480,3835,3835,3835,3835,10
|
|
20240213,122800,93834130,3835,3835,3835,3835,0
|
|
20240213,122700,93834130,3835,3835,3835,3835,0
|
|
20240213,122600,93834130,3835,3835,3835,3835,0
|
|
20240213,122500,93834130,3835,3835,3835,3835,0
|
|
20240213,122400,93834130,3835,3835,3835,3835,0
|
|
20240213,122300,93834130,3835,3835,3835,3835,20
|
|
20240213,122200,93757430,3835,3835,3835,3835,10
|
|
20240213,122100,93719080,3835,3835,3835,3835,0
|
|
20240213,122000,93719080,3835,3835,3835,3835,100
|
|
20240213,121900,93335580,3835,3835,3835,3835,6
|
|
20240213,121800,93312570,3835,3835,3835,3835,0
|
|
20240213,121700,93312570,3835,3835,3835,3835,0
|
|
20240213,121600,93312570,3835,3835,3835,3835,0
|
|
20240213,121500,93312570,3835,3835,3835,3835,0
|
|
20240213,121400,93312570,3835,3835,3835,3835,30
|
|
20240213,121300,93197520,3840,3840,3840,3840,0
|
|
20240213,121200,93197520,3840,3840,3840,3840,0
|
|
20240213,121100,93197520,3840,3840,3840,3840,0
|
|
20240213,121000,93197520,3840,3840,3840,3840,0
|
|
20240213,120900,93197520,3840,3840,3840,3840,0
|
|
20240213,120800,93197520,3840,3840,3840,3840,0
|
|
20240213,120700,93197520,3840,3840,3840,3840,0
|
|
20240213,120600,93197520,3840,3840,3840,3840,623
|
|
20240213,120500,90805200,3840,3840,3840,3840,300
|
|
20240213,120400,89653200,3840,3840,3840,3840,896
|
|
20240213,120300,86212560,3840,3840,3840,3840,0
|
|
20240213,120200,86212560,3840,3840,3840,3840,2
|
|
20240213,120100,86204880,3840,3835,3840,3835,54
|
|
20240213,120000,85997575,3835,3825,3835,3825,5262
|
|
20240213,115900,65868560,3825,3825,3825,3825,0
|
|
20240213,115800,65868560,3825,3825,3825,3825,5
|
|
20240213,115700,65849435,3830,3830,3830,3830,26
|
|
20240213,115600,65749855,3830,3830,3830,3830,1861
|
|
20240213,115500,58622225,3830,3830,3830,3830,0
|
|
20240213,115400,58622225,3830,3830,3830,3830,5
|
|
20240213,115300,58603075,3830,3830,3830,3830,0
|
|
20240213,115200,58603075,3830,3830,3830,3830,5
|
|
20240213,115100,58583925,3830,3830,3830,3830,0
|
|
20240213,115000,58583925,3830,3835,3835,3830,305
|
|
20240213,114900,57414275,3830,3830,3830,3830,5
|
|
20240213,114800,57395125,3835,3835,3835,3835,9
|
|
20240213,114700,57360610,3830,3830,3830,3830,5
|
|
20240213,114600,57341460,3830,3830,3830,3830,0
|
|
20240213,114500,57341460,3830,3830,3830,3830,5
|
|
20240213,114400,57322310,3830,3830,3830,3830,0
|
|
20240213,114300,57322310,3830,3830,3830,3830,5
|
|
20240213,114200,57303160,3830,3830,3830,3830,0
|
|
20240213,114100,57303160,3830,3830,3830,3830,5
|
|
20240213,114000,57284010,3830,3830,3830,3830,5
|
|
20240213,113900,57264860,3830,3830,3830,3830,0
|
|
20240213,113800,57264860,3830,3830,3830,3830,5
|
|
20240213,113700,57245710,3830,3830,3830,3830,0
|
|
20240213,113600,57245710,3830,3830,3830,3830,5
|
|
20240213,113500,57226560,3835,3835,3835,3835,10
|
|
20240213,113400,57188210,3830,3830,3830,3830,5
|
|
20240213,113300,57169060,3830,3830,3830,3830,0
|
|
20240213,113200,57169060,3830,3830,3830,3830,5
|
|
20240213,113100,57149910,3830,3830,3830,3830,89
|
|
20240213,113000,56809040,3830,3830,3830,3830,5
|
|
20240213,112900,56789890,3830,3830,3830,3830,6
|
|
20240213,112800,56766910,3840,3840,3840,3840,1
|
|
20240213,112700,56763070,3830,3830,3830,3830,5
|
|
20240213,112600,56743920,3830,3830,3830,3830,20
|
|
20240213,112500,56667320,3830,3830,3830,3830,5
|
|
20240213,112400,56648170,3830,3830,3830,3830,0
|
|
20240213,112300,56648170,3830,3830,3830,3830,5
|
|
20240213,112200,56629020,3830,3830,3830,3830,8
|
|
20240213,112100,56598380,3830,3830,3830,3830,5
|
|
20240213,112000,56579230,3830,3830,3830,3830,5
|
|
20240213,111900,56560080,3830,3830,3830,3830,0
|
|
20240213,111800,56560080,3830,3830,3830,3830,5
|
|
20240213,111700,56540930,3825,3825,3825,3825,0
|
|
20240213,111600,56540930,3825,3825,3825,3825,5
|
|
20240213,111500,56521805,3830,3830,3830,3830,273
|
|
20240213,111400,55476215,3825,3825,3825,3825,5
|
|
20240213,111300,55457090,3825,3825,3825,3825,0
|
|
20240213,111200,55457090,3825,3830,3830,3825,206
|
|
20240213,111100,54669135,3830,3830,3830,3830,428
|
|
20240213,111000,53029895,3830,3830,3830,3830,5
|
|
20240213,110900,53010745,3830,3830,3830,3830,5
|
|
20240213,110800,52991595,3840,3840,3840,3840,11
|
|
20240213,110700,52949355,3830,3830,3830,3830,267
|
|
20240213,110600,51926745,3830,3840,3840,3830,306
|
|
20240213,110500,50754705,3840,3830,3840,3830,6
|
|
20240213,110400,50731715,3830,3830,3830,3830,0
|
|
20240213,110300,50731715,3830,3830,3830,3830,5
|
|
20240213,110200,50712565,3830,3830,3830,3830,0
|
|
20240213,110100,50712565,3830,3830,3830,3830,5
|
|
20240213,110000,50693415,3830,3830,3830,3830,5
|
|
20240213,105900,50674265,3830,3830,3830,3830,0
|
|
20240213,105800,50674265,3830,3830,3830,3830,6
|
|
20240213,105700,50651285,3830,3830,3830,3830,0
|
|
20240213,105600,50651285,3830,3830,3830,3830,5
|
|
20240213,105500,50632135,3830,3830,3830,3830,1
|
|
20240213,105400,50628305,3830,3830,3830,3830,5
|
|
20240213,105300,50609155,3835,3835,3835,3835,0
|
|
20240213,105200,50609155,3835,3835,3835,3835,10
|
|
20240213,105100,50570805,3840,3840,3840,3840,20
|
|
20240213,105000,50494005,3830,3840,3840,3830,10
|
|
20240213,104900,50455675,3830,3830,3830,3830,5
|
|
20240213,104800,50436525,3835,3835,3835,3835,8
|
|
20240213,104700,50405845,3835,3830,3835,3830,9
|
|
20240213,104600,50371355,3830,3830,3830,3830,0
|
|
20240213,104500,50371355,3830,3835,3835,3830,351
|
|
20240213,104400,49026975,3835,3835,3835,3835,10
|
|
20240213,104300,48988625,3830,3830,3830,3830,5
|
|
20240213,104200,48969475,3830,3830,3830,3830,0
|
|
20240213,104100,48969475,3830,3830,3830,3830,5
|
|
20240213,104000,48950325,3830,3830,3830,3830,56
|
|
20240213,103900,48735845,3830,3830,3830,3830,5
|
|
20240213,103800,48716695,3830,3830,3830,3830,5
|
|
20240213,103700,48697545,3830,3830,3830,3830,0
|
|
20240213,103600,48697545,3830,3830,3830,3830,109
|
|
20240213,103500,48280075,3830,3830,3830,3830,200
|
|
20240213,103400,47514075,3830,3830,3830,3830,5
|
|
20240213,103300,47494925,3840,3840,3840,3840,0
|
|
20240213,103200,47494925,3840,3840,3840,3840,1
|
|
20240213,103100,47491085,3840,3840,3840,3840,2
|
|
20240213,103000,47483405,3830,3830,3830,3830,5
|
|
20240213,102900,47464255,3840,3830,3840,3830,2006
|
|
20240213,102800,39761275,3830,3830,3830,3830,0
|
|
20240213,102700,39761275,3830,3830,3830,3830,5
|
|
20240213,102600,39742125,3830,3830,3830,3830,0
|
|
20240213,102500,39742125,3830,3830,3830,3830,5
|
|
20240213,102400,39722975,3830,3830,3830,3830,0
|
|
20240213,102300,39722975,3830,3830,3830,3830,5
|
|
20240213,102200,39703825,3830,3830,3830,3830,0
|
|
20240213,102100,39703825,3830,3830,3830,3830,9
|
|
20240213,102000,39669355,3830,3830,3830,3830,1
|
|
20240213,101900,39665525,3830,3830,3830,3830,1
|
|
20240213,101800,39661695,3825,3830,3830,3825,1505
|
|
20240213,101700,33904125,3830,3830,3830,3830,0
|
|
20240213,101600,33904125,3830,3830,3830,3830,5
|
|
20240213,101500,33884975,3830,3830,3830,3830,0
|
|
20240213,101400,33884975,3830,3830,3830,3830,5
|
|
20240213,101300,33865825,3830,3830,3830,3830,0
|
|
20240213,101200,33865825,3830,3830,3830,3830,5
|
|
20240213,101100,33846675,3830,3830,3830,3830,0
|
|
20240213,101000,33846675,3830,3830,3830,3830,5
|
|
20240213,100900,33827525,3830,3830,3830,3830,5
|
|
20240213,100800,33808375,3825,3845,3845,3825,601
|
|
20240213,100700,31509140,3830,3830,3830,3830,5
|
|
20240213,100600,31489990,3845,3845,3845,3845,1
|
|
20240213,100500,31486145,3830,3845,3845,3830,25
|
|
20240213,100400,31390095,3845,3845,3845,3845,1
|
|
20240213,100300,31386250,3830,3830,3830,3830,5
|
|
20240213,100200,31367100,3830,3830,3830,3830,70
|
|
20240213,100100,31099000,3830,3845,3845,3830,105
|
|
20240213,100000,30695350,3845,3845,3845,3830,8
|
|
20240213,095900,30664680,3830,3830,3830,3830,0
|
|
20240213,095800,30664680,3830,3830,3830,3830,5
|
|
20240213,095700,30645530,3830,3830,3830,3830,0
|
|
20240213,095600,30645530,3830,3825,3830,3825,15
|
|
20240213,095500,30588130,3825,3825,3825,3825,0
|
|
20240213,095400,30588130,3825,3825,3825,3825,26
|
|
20240213,095300,30488680,3825,3825,3825,3825,1
|
|
20240213,095200,30484855,3830,3830,3830,3825,295
|
|
20240213,095100,29355010,3825,3825,3825,3825,0
|
|
20240213,095000,29355010,3825,3830,3830,3825,197
|
|
20240213,094900,28600530,3830,3830,3835,3825,1581
|
|
20240213,094800,22545275,3830,3830,3830,3830,0
|
|
20240213,094700,22545275,3830,3830,3830,3830,5
|
|
20240213,094600,22526125,3830,3830,3830,3830,0
|
|
20240213,094500,22526125,3830,3830,3830,3830,5
|
|
20240213,094400,22506975,3835,3835,3835,3835,1
|
|
20240213,094300,22503140,3835,3845,3845,3835,5
|
|
20240213,094200,22483955,3845,3835,3845,3835,6
|
|
20240213,094100,22460925,3835,3835,3835,3835,1
|
|
20240213,094000,22457090,3830,3830,3830,3830,5
|
|
20240213,093900,22437940,3845,3830,3845,3830,90
|
|
20240213,093800,22093225,3830,3830,3830,3830,5
|
|
20240213,093700,22074075,3835,3835,3835,3835,0
|
|
20240213,093600,22074075,3835,3835,3835,3835,66
|
|
20240213,093500,21820965,3835,3835,3835,3835,0
|
|
20240213,093400,21820965,3835,3835,3835,3830,40
|
|
20240213,093300,21667590,3835,3835,3835,3835,11
|
|
20240213,093200,21625405,3835,3830,3835,3830,7
|
|
20240213,093100,21598585,3835,3835,3835,3835,2
|
|
20240213,093000,21590915,3825,3830,3835,3825,2029
|
|
20240213,092900,13809965,3820,3825,3825,3820,445
|
|
20240213,092800,12108320,3830,3830,3830,3830,28
|
|
20240213,092700,12001080,3830,3835,3835,3825,340
|
|
20240213,092600,10698390,3835,3835,3835,3835,104
|
|
20240213,092500,10299550,3830,3835,3835,3830,327
|
|
20240213,092400,9045530,3835,3835,3835,3835,0
|
|
20240213,092300,9045530,3835,3835,3835,3835,5
|
|
20240213,092200,9026355,3835,3835,3835,3835,24
|
|
20240213,092100,8934315,3835,3835,3835,3835,5
|
|
20240213,092000,8915140,3835,3835,3835,3835,5
|
|
20240213,091900,8895965,3835,3835,3835,3835,400
|
|
20240213,091800,7361965,3850,3850,3850,3835,7
|
|
20240213,091700,7335090,3845,3840,3845,3840,151
|
|
20240213,091600,6755200,3840,3835,3840,3835,106
|
|
20240213,091500,6348685,3840,3840,3840,3840,0
|
|
20240213,091400,6348685,3840,3835,3840,3835,12
|
|
20240213,091300,6302630,3840,3840,3840,3840,300
|
|
20240213,091200,5150630,3830,3830,3830,3830,5
|
|
20240213,091100,5131480,3830,3830,3830,3830,0
|
|
20240213,091000,5131480,3830,3830,3830,3830,5
|
|
20240213,090900,5112330,3845,3825,3845,3825,45
|
|
20240213,090800,4939405,3825,3825,3825,3825,0
|
|
20240213,090700,4939405,3825,3825,3825,3820,62
|
|
20240213,090600,4702290,3825,3825,3825,3825,0
|
|
20240213,090500,4702290,3825,3830,3830,3825,84
|
|
20240213,090400,4380920,3835,3830,3835,3830,51
|
|
20240213,090300,4185585,3835,3835,3835,3835,2
|
|
20240213,090200,4177915,3835,3835,3835,3835,1
|
|
20240213,090100,4174080,3840,3840,3840,3840,4
|
|
20240213,090000,4158720,3840,3840,3840,3840,1083
|