585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184200,251129580,3935,3935,3935,3935,1531
|
|
20240223,184100,251129580,3935,3935,3935,3935,0
|
|
20240223,184000,251129580,3935,3935,3935,3935,0
|
|
20240223,183900,251129580,3935,3935,3935,3935,0
|
|
20240223,183800,251129580,3935,3935,3935,3935,0
|
|
20240223,183700,251129580,3935,3935,3935,3935,0
|
|
20240223,183600,251129580,3935,3935,3935,3935,0
|
|
20240223,183500,251129580,3935,3935,3935,3935,0
|
|
20240223,183400,251129580,3935,3935,3935,3935,0
|
|
20240223,183300,251129580,3935,3935,3935,3935,0
|
|
20240223,183200,251129580,3935,3935,3935,3935,0
|
|
20240223,183100,251129580,3935,3935,3935,3935,0
|
|
20240223,183000,251129580,3935,3935,3935,3935,0
|
|
20240223,182900,251129580,3935,3935,3935,3935,0
|
|
20240223,182800,251129580,3935,3935,3935,3935,0
|
|
20240223,182700,251129580,3935,3935,3935,3935,0
|
|
20240223,182600,251129580,3935,3935,3935,3935,0
|
|
20240223,182500,251129580,3935,3935,3935,3935,0
|
|
20240223,182400,251129580,3935,3935,3935,3935,0
|
|
20240223,182300,251129580,3935,3935,3935,3935,0
|
|
20240223,182200,251129580,3935,3935,3935,3935,0
|
|
20240223,182100,251129580,3935,3935,3935,3935,0
|
|
20240223,182000,251129580,3935,3935,3935,3935,0
|
|
20240223,181900,251129580,3935,3935,3935,3935,0
|
|
20240223,181800,251129580,3935,3935,3935,3935,0
|
|
20240223,181700,251129580,3935,3935,3935,3935,0
|
|
20240223,181600,251129580,3935,3935,3935,3935,0
|
|
20240223,181500,251129580,3935,3935,3935,3935,0
|
|
20240223,181400,251129580,3935,3935,3935,3935,0
|
|
20240223,181300,251129580,3935,3935,3935,3935,0
|
|
20240223,181200,251129580,3935,3935,3935,3935,1531
|
|
20240223,181100,251129580,3935,3935,3935,3935,0
|
|
20240223,181000,251129580,3935,3935,3935,3935,0
|
|
20240223,180900,251129580,3935,3935,3935,3935,0
|
|
20240223,180800,251129580,3935,3935,3935,3935,0
|
|
20240223,180700,251129580,3935,3935,3935,3935,0
|
|
20240223,180600,251129580,3935,3935,3935,3935,0
|
|
20240223,180500,251129580,3935,3935,3935,3935,0
|
|
20240223,180400,251129580,3935,3935,3935,3935,0
|
|
20240223,180300,251129580,3935,3935,3935,3935,0
|
|
20240223,180200,251129580,3935,3935,3935,3935,0
|
|
20240223,180100,251129580,3935,3935,3935,3935,0
|
|
20240223,180000,251129580,3935,3935,3935,3935,0
|
|
20240223,175900,251129580,3935,3935,3935,3935,0
|
|
20240223,175800,251129580,3935,3935,3935,3935,0
|
|
20240223,175700,251129580,3935,3935,3935,3935,0
|
|
20240223,175600,251129580,3935,3935,3935,3935,0
|
|
20240223,175500,251129580,3935,3935,3935,3935,0
|
|
20240223,175400,251129580,3935,3935,3935,3935,0
|
|
20240223,175300,251129580,3935,3935,3935,3935,0
|
|
20240223,175200,251129580,3935,3935,3935,3935,0
|
|
20240223,175100,251129580,3935,3935,3935,3935,0
|
|
20240223,175000,251129580,3935,3935,3935,3935,0
|
|
20240223,174900,251129580,3935,3935,3935,3935,0
|
|
20240223,174800,251129580,3935,3935,3935,3935,0
|
|
20240223,174700,251129580,3935,3935,3935,3935,0
|
|
20240223,174600,251129580,3935,3935,3935,3935,0
|
|
20240223,174500,251129580,3935,3935,3935,3935,0
|
|
20240223,174400,251129580,3935,3935,3935,3935,0
|
|
20240223,174300,251129580,3935,3935,3935,3935,0
|
|
20240223,174200,251129580,3935,3935,3935,3935,1531
|
|
20240223,174100,251129580,3935,3935,3935,3935,0
|
|
20240223,174000,251129580,3935,3935,3935,3935,0
|
|
20240223,173900,251129580,3935,3935,3935,3935,0
|
|
20240223,173800,251129580,3935,3935,3935,3935,0
|
|
20240223,173700,251129580,3935,3935,3935,3935,0
|
|
20240223,173600,251129580,3935,3935,3935,3935,0
|
|
20240223,173500,251129580,3935,3935,3935,3935,0
|
|
20240223,173400,251129580,3935,3935,3935,3935,0
|
|
20240223,173300,251129580,3935,3935,3935,3935,0
|
|
20240223,173200,251129580,3935,3935,3935,3935,0
|
|
20240223,173100,251129580,3935,3935,3935,3935,0
|
|
20240223,173000,251129580,3935,3935,3935,3935,0
|
|
20240223,172900,251129580,3935,3935,3935,3935,0
|
|
20240223,172800,251129580,3935,3935,3935,3935,0
|
|
20240223,172700,251129580,3935,3935,3935,3935,0
|
|
20240223,172600,251129580,3935,3935,3935,3935,0
|
|
20240223,172500,251129580,3935,3935,3935,3935,0
|
|
20240223,172400,251129580,3935,3935,3935,3935,0
|
|
20240223,172300,251129580,3935,3935,3935,3935,0
|
|
20240223,172200,251129580,3935,3935,3935,3935,0
|
|
20240223,172100,251129580,3935,3935,3935,3935,0
|
|
20240223,172000,251129580,3935,3935,3935,3935,0
|
|
20240223,171900,251129580,3935,3935,3935,3935,0
|
|
20240223,171800,251129580,3935,3935,3935,3935,0
|
|
20240223,171700,251129580,3935,3935,3935,3935,0
|
|
20240223,171600,251129580,3935,3935,3935,3935,0
|
|
20240223,171500,251129580,3935,3935,3935,3935,0
|
|
20240223,171400,251129580,3935,3935,3935,3935,0
|
|
20240223,171300,251129580,3935,3935,3935,3935,0
|
|
20240223,171200,251129580,3935,3935,3935,3935,1531
|
|
20240223,171100,251129580,3935,3935,3935,3935,0
|
|
20240223,171000,251129580,3935,3935,3935,3935,0
|
|
20240223,170900,251129580,3935,3935,3935,3935,0
|
|
20240223,170800,251129580,3935,3935,3935,3935,0
|
|
20240223,170700,251129580,3935,3935,3935,3935,0
|
|
20240223,170600,251129580,3935,3935,3935,3935,0
|
|
20240223,170500,251129580,3935,3935,3935,3935,0
|
|
20240223,170400,251129580,3935,3935,3935,3935,0
|
|
20240223,170300,251129580,3935,3935,3935,3935,0
|
|
20240223,170200,251129580,3935,3935,3935,3935,0
|
|
20240223,170100,251129580,3935,3935,3935,3935,0
|
|
20240223,170000,251129580,3935,3935,3935,3935,0
|
|
20240223,165900,251129580,3935,3935,3935,3935,0
|
|
20240223,165800,251129580,3935,3935,3935,3935,0
|
|
20240223,165700,251129580,3935,3935,3935,3935,0
|
|
20240223,165600,251129580,3935,3935,3935,3935,0
|
|
20240223,165500,251129580,3935,3935,3935,3935,0
|
|
20240223,165400,251129580,3935,3935,3935,3935,0
|
|
20240223,165300,251129580,3935,3935,3935,3935,0
|
|
20240223,165200,251129580,3935,3935,3935,3935,0
|
|
20240223,165100,251129580,3935,3935,3935,3935,0
|
|
20240223,165000,251129580,3935,3935,3935,3935,0
|
|
20240223,164900,251129580,3935,3935,3935,3935,0
|
|
20240223,164800,251129580,3935,3935,3935,3935,0
|
|
20240223,164700,251129580,3935,3935,3935,3935,0
|
|
20240223,164600,251129580,3935,3935,3935,3935,0
|
|
20240223,164500,251129580,3935,3935,3935,3935,0
|
|
20240223,164400,251129580,3935,3935,3935,3935,0
|
|
20240223,164300,251129580,3935,3935,3935,3935,0
|
|
20240223,164200,251129580,3935,3935,3935,3935,1531
|
|
20240223,164100,251129580,3935,3935,3935,3935,0
|
|
20240223,164000,251129580,3935,3935,3935,3935,0
|
|
20240223,163900,251129580,3935,3935,3935,3935,0
|
|
20240223,163800,251129580,3935,3935,3935,3935,0
|
|
20240223,163700,251129580,3935,3935,3935,3935,0
|
|
20240223,163600,251129580,3935,3935,3935,3935,0
|
|
20240223,163500,251129580,3935,3935,3935,3935,0
|
|
20240223,163400,251129580,3935,3935,3935,3935,0
|
|
20240223,163300,251129580,3935,3935,3935,3935,0
|
|
20240223,163200,251129580,3935,3935,3935,3935,0
|
|
20240223,163100,251129580,3935,3935,3935,3935,0
|
|
20240223,163000,251129580,3935,3935,3935,3935,0
|
|
20240223,162900,251129580,3935,3935,3935,3935,0
|
|
20240223,162800,251129580,3935,3935,3935,3935,0
|
|
20240223,162700,251129580,3935,3935,3935,3935,0
|
|
20240223,162600,251129580,3935,3935,3935,3935,0
|
|
20240223,162500,251129580,3935,3935,3935,3935,0
|
|
20240223,162400,251129580,3935,3935,3935,3935,0
|
|
20240223,162300,251129580,3935,3935,3935,3935,0
|
|
20240223,162200,251129580,3935,3935,3935,3935,0
|
|
20240223,162100,251129580,3935,3935,3935,3935,0
|
|
20240223,162000,251129580,3935,3935,3935,3935,0
|
|
20240223,161900,251129580,3935,3935,3935,3935,0
|
|
20240223,161800,251129580,3935,3935,3935,3935,0
|
|
20240223,161700,251129580,3935,3935,3935,3935,0
|
|
20240223,161600,251129580,3935,3935,3935,3935,0
|
|
20240223,161500,251129580,3935,3935,3935,3935,0
|
|
20240223,161400,251129580,3935,3935,3935,3935,0
|
|
20240223,161300,251129580,3935,3935,3935,3935,0
|
|
20240223,161200,251129580,3935,3935,3935,3935,1531
|
|
20240223,161100,251129580,3935,3935,3935,3935,0
|
|
20240223,161000,251129580,3935,3935,3935,3935,0
|
|
20240223,160900,251129580,3935,3935,3935,3935,0
|
|
20240223,160800,251129580,3935,3935,3935,3935,0
|
|
20240223,160700,251129580,3935,3935,3935,3935,0
|
|
20240223,160600,251129580,3935,3935,3935,3935,0
|
|
20240223,160500,251129580,3935,3935,3935,3935,0
|
|
20240223,160400,251129580,3935,3935,3935,3935,0
|
|
20240223,160300,251129580,3935,3935,3935,3935,0
|
|
20240223,160200,251129580,3935,3935,3935,3935,0
|
|
20240223,160100,251129580,3935,3935,3935,3935,0
|
|
20240223,160000,251129580,3935,3935,3935,3935,0
|
|
20240223,155900,251129580,3935,3935,3935,3935,0
|
|
20240223,155800,251129580,3935,3935,3935,3935,0
|
|
20240223,155700,251129580,3935,3935,3935,3935,0
|
|
20240223,155600,251129580,3935,3935,3935,3935,0
|
|
20240223,155500,251129580,3935,3935,3935,3935,0
|
|
20240223,155400,251129580,3935,3935,3935,3935,0
|
|
20240223,155300,251129580,3935,3935,3935,3935,0
|
|
20240223,155200,251129580,3935,3935,3935,3935,0
|
|
20240223,155100,251129580,3935,3935,3935,3935,0
|
|
20240223,155000,251129580,3935,3935,3935,3935,0
|
|
20240223,154900,251129580,3935,3935,3935,3935,0
|
|
20240223,154800,251129580,3935,3935,3935,3935,0
|
|
20240223,154700,251129580,3935,3935,3935,3935,0
|
|
20240223,154600,251129580,3935,3935,3935,3935,0
|
|
20240223,154500,251129580,3935,3935,3935,3935,0
|
|
20240223,154400,251129580,3935,3935,3935,3935,0
|
|
20240223,154300,251129580,3935,3935,3935,3935,0
|
|
20240223,154200,251129580,3935,3935,3935,3935,1531
|
|
20240223,154100,251129580,3935,3935,3935,3935,0
|
|
20240223,154000,251129580,3935,3935,3935,3935,0
|
|
20240223,153900,251129580,3935,3935,3935,3935,0
|
|
20240223,153800,251129580,3935,3935,3935,3935,0
|
|
20240223,153700,251129580,3935,3935,3935,3935,0
|
|
20240223,153600,251129580,3935,3935,3935,3935,0
|
|
20240223,153500,251129580,3935,3935,3935,3935,0
|
|
20240223,153400,251129580,3935,3935,3935,3935,0
|
|
20240223,153300,251129580,3935,3935,3935,3935,0
|
|
20240223,153200,251129580,3935,3935,3935,3935,0
|
|
20240223,153100,251129580,3935,3935,3935,3935,0
|
|
20240223,153000,251129580,3935,3935,3935,3935,1531
|
|
20240223,152900,245105095,3940,3940,3940,3940,0
|
|
20240223,152800,245105095,3940,3940,3940,3940,0
|
|
20240223,152700,245105095,3940,3940,3940,3940,0
|
|
20240223,152600,245105095,3940,3940,3940,3940,0
|
|
20240223,152500,245105095,3940,3940,3940,3940,0
|
|
20240223,152400,245105095,3940,3940,3940,3940,0
|
|
20240223,152300,245105095,3940,3940,3940,3940,0
|
|
20240223,152200,245105095,3940,3940,3940,3940,0
|
|
20240223,152100,245105095,3940,3940,3940,3940,0
|
|
20240223,152000,245105095,3940,3940,3940,3940,0
|
|
20240223,151900,245105095,3940,3940,3940,3940,2
|
|
20240223,151800,245097215,3940,3930,3940,3920,61
|
|
20240223,151700,244858020,3940,3940,3940,3940,0
|
|
20240223,151600,244858020,3940,3935,3940,3935,2
|
|
20240223,151500,244850145,3935,3935,3935,3935,0
|
|
20240223,151400,244850145,3935,3935,3935,3920,573
|
|
20240223,151300,242603695,3940,3940,3940,3940,0
|
|
20240223,151200,242603695,3940,3940,3940,3940,0
|
|
20240223,151100,242603695,3940,3940,3940,3940,21
|
|
20240223,151000,242520955,3930,3935,3935,3930,60
|
|
20240223,150900,242285115,3935,3935,3935,3935,101
|
|
20240223,150800,241887680,3930,3930,3930,3930,1
|
|
20240223,150700,241883750,3935,3935,3935,3935,0
|
|
20240223,150600,241883750,3935,3935,3935,3935,0
|
|
20240223,150500,241883750,3935,3935,3935,3935,24
|
|
20240223,150400,241789310,3935,3935,3935,3935,0
|
|
20240223,150300,241789310,3935,3935,3935,3935,0
|
|
20240223,150200,241789310,3935,3935,3935,3935,0
|
|
20240223,150100,241789310,3935,3935,3935,3935,0
|
|
20240223,150000,241789310,3935,3935,3935,3935,0
|
|
20240223,145900,241789310,3935,3935,3940,3935,511
|
|
20240223,145800,239777025,3940,3940,3940,3940,0
|
|
20240223,145700,239777025,3940,3935,3940,3935,50
|
|
20240223,145600,239580270,3935,3935,3935,3935,1
|
|
20240223,145500,239576335,3930,3925,3930,3925,1142
|
|
20240223,145400,235091775,3930,3930,3930,3930,0
|
|
20240223,145300,235091775,3930,3930,3930,3930,0
|
|
20240223,145200,235091775,3930,3930,3930,3930,0
|
|
20240223,145100,235091775,3930,3930,3930,3930,3
|
|
20240223,145000,235079985,3930,3930,3930,3930,0
|
|
20240223,144900,235079985,3930,3930,3930,3930,0
|
|
20240223,144800,235079985,3930,3925,3930,3920,62
|
|
20240223,144700,234836635,3925,3925,3925,3920,117
|
|
20240223,144600,234377910,3920,3925,3925,3920,21
|
|
20240223,144500,234295585,3920,3925,3925,3920,1403
|
|
20240223,144400,228795775,3925,3925,3925,3925,16
|
|
20240223,144300,228732975,3925,3925,3925,3925,6
|
|
20240223,144200,228709425,3925,3930,3930,3925,231
|
|
20240223,144100,227802730,3930,3930,3930,3930,0
|
|
20240223,144000,227802730,3930,3925,3930,3925,65
|
|
20240223,143900,227547600,3930,3930,3930,3930,1
|
|
20240223,143800,227543670,3925,3925,3925,3925,1
|
|
20240223,143700,227539745,3930,3930,3930,3930,0
|
|
20240223,143600,227539745,3930,3930,3930,3930,60
|
|
20240223,143500,227303945,3930,3930,3930,3930,0
|
|
20240223,143400,227303945,3930,3930,3930,3930,0
|
|
20240223,143300,227303945,3930,3930,3930,3930,0
|
|
20240223,143200,227303945,3930,3930,3930,3930,32
|
|
20240223,143100,227178185,3930,3930,3930,3930,0
|
|
20240223,143000,227178185,3930,3930,3930,3930,0
|
|
20240223,142900,227178185,3930,3930,3930,3930,85
|
|
20240223,142800,226844135,3930,3935,3935,3930,847
|
|
20240223,142700,223515385,3940,3940,3940,3940,0
|
|
20240223,142600,223515385,3940,3940,3940,3940,0
|
|
20240223,142500,223515385,3940,3940,3940,3940,0
|
|
20240223,142400,223515385,3940,3940,3940,3940,0
|
|
20240223,142300,223515385,3940,3940,3940,3940,0
|
|
20240223,142200,223515385,3940,3935,3940,3935,373
|
|
20240223,142100,222047625,3935,3935,3935,3935,400
|
|
20240223,142000,220473625,3940,3940,3940,3940,0
|
|
20240223,141900,220473625,3940,3940,3940,3940,0
|
|
20240223,141800,220473625,3940,3940,3940,3940,0
|
|
20240223,141700,220473625,3940,3940,3940,3940,25
|
|
20240223,141600,220375125,3940,3940,3940,3940,0
|
|
20240223,141500,220375125,3940,3940,3940,3940,0
|
|
20240223,141400,220375125,3940,3940,3940,3940,0
|
|
20240223,141300,220375125,3940,3940,3940,3940,5
|
|
20240223,141200,220355425,3940,3940,3940,3940,0
|
|
20240223,141100,220355425,3940,3940,3940,3940,0
|
|
20240223,141000,220355425,3940,3940,3940,3940,0
|
|
20240223,140900,220355425,3940,3940,3940,3940,0
|
|
20240223,140800,220355425,3940,3940,3940,3940,0
|
|
20240223,140700,220355425,3940,3940,3940,3940,0
|
|
20240223,140600,220355425,3940,3940,3940,3940,0
|
|
20240223,140500,220355425,3940,3940,3940,3940,0
|
|
20240223,140400,220355425,3940,3940,3940,3940,0
|
|
20240223,140300,220355425,3940,3940,3940,3940,0
|
|
20240223,140200,220355425,3940,3940,3940,3940,3072
|
|
20240223,140100,208251745,3945,3945,3945,3945,0
|
|
20240223,140000,208251745,3945,3940,3945,3940,6
|
|
20240223,135900,208228100,3945,3945,3945,3945,0
|
|
20240223,135800,208228100,3945,3945,3945,3945,0
|
|
20240223,135700,208228100,3945,3945,3945,3945,1393
|
|
20240223,135600,202732715,3945,3945,3945,3945,0
|
|
20240223,135500,202732715,3945,3945,3945,3945,1
|
|
20240223,135400,202728770,3940,3940,3940,3940,250
|
|
20240223,135300,201743770,3940,3940,3940,3940,0
|
|
20240223,135200,201743770,3940,3940,3940,3940,1
|
|
20240223,135100,201739830,3930,3935,3935,3930,500
|
|
20240223,135000,199774690,3935,3935,3935,3935,0
|
|
20240223,134900,199774690,3935,3935,3935,3935,0
|
|
20240223,134800,199774690,3935,3935,3935,3935,2
|
|
20240223,134700,199766820,3935,3935,3935,3935,0
|
|
20240223,134600,199766820,3935,3940,3940,3935,297
|
|
20240223,134500,198596645,3945,3945,3945,3945,0
|
|
20240223,134400,198596645,3945,3945,3945,3945,0
|
|
20240223,134300,198596645,3945,3945,3945,3945,0
|
|
20240223,134200,198596645,3945,3945,3945,3945,0
|
|
20240223,134100,198596645,3945,3945,3945,3945,0
|
|
20240223,134000,198596645,3945,3945,3945,3945,3
|
|
20240223,133900,198584810,3940,3940,3940,3940,0
|
|
20240223,133800,198584810,3940,3940,3940,3940,10
|
|
20240223,133700,198545410,3940,3940,3940,3940,0
|
|
20240223,133600,198545410,3940,3940,3940,3940,0
|
|
20240223,133500,198545410,3940,3940,3940,3940,0
|
|
20240223,133400,198545410,3940,3940,3940,3940,0
|
|
20240223,133300,198545410,3940,3945,3945,3940,2
|
|
20240223,133200,198537525,3940,3940,3940,3940,0
|
|
20240223,133100,198537525,3940,3940,3940,3940,2
|
|
20240223,133000,198529645,3945,3945,3945,3945,0
|
|
20240223,132900,198529645,3945,3945,3945,3945,15
|
|
20240223,132800,198470470,3945,3945,3945,3945,0
|
|
20240223,132700,198470470,3945,3940,3945,3940,302
|
|
20240223,132600,197279085,3940,3940,3940,3940,0
|
|
20240223,132500,197279085,3940,3940,3940,3940,1
|
|
20240223,132400,197275145,3940,3940,3940,3940,0
|
|
20240223,132300,197275145,3940,3940,3940,3935,550
|
|
20240223,132200,195108150,3940,3940,3940,3940,549
|
|
20240223,132100,192945090,3940,3940,3940,3940,1
|
|
20240223,132000,192941150,3935,3935,3935,3935,0
|
|
20240223,131900,192941150,3935,3935,3935,3935,0
|
|
20240223,131800,192941150,3935,3935,3935,3935,0
|
|
20240223,131700,192941150,3935,3935,3935,3935,0
|
|
20240223,131600,192941150,3935,3935,3935,3935,0
|
|
20240223,131500,192941150,3935,3930,3935,3930,382
|
|
20240223,131400,191438135,3935,3935,3935,3935,0
|
|
20240223,131300,191438135,3935,3935,3935,3935,0
|
|
20240223,131200,191438135,3935,3935,3935,3935,1
|
|
20240223,131100,191434200,3930,3930,3930,3930,10
|
|
20240223,131000,191394900,3935,3935,3935,3935,0
|
|
20240223,130900,191394900,3935,3935,3935,3935,1
|
|
20240223,130800,191390965,3930,3930,3930,3930,701
|
|
20240223,130700,188636035,3930,3935,3935,3930,51
|
|
20240223,130600,188435355,3935,3935,3935,3935,0
|
|
20240223,130500,188435355,3935,3935,3935,3935,0
|
|
20240223,130400,188435355,3935,3935,3935,3935,0
|
|
20240223,130300,188435355,3935,3935,3935,3935,10
|
|
20240223,130200,188396005,3935,3935,3935,3935,0
|
|
20240223,130100,188396005,3935,3935,3935,3935,0
|
|
20240223,130000,188396005,3935,3935,3935,3935,0
|
|
20240223,125900,188396005,3935,3935,3935,3935,0
|
|
20240223,125800,188396005,3935,3935,3935,3935,633
|
|
20240223,125700,185905150,3935,3935,3935,3935,21
|
|
20240223,125600,185822515,3925,3925,3925,3925,0
|
|
20240223,125500,185822515,3925,3925,3925,3925,0
|
|
20240223,125400,185822515,3925,3925,3925,3925,453
|
|
20240223,125300,184044490,3925,3925,3925,3925,0
|
|
20240223,125200,184044490,3925,3925,3925,3925,0
|
|
20240223,125100,184044490,3925,3925,3925,3925,0
|
|
20240223,125000,184044490,3925,3925,3925,3925,47
|
|
20240223,124900,183860015,3920,3920,3920,3920,0
|
|
20240223,124800,183860015,3920,3920,3920,3920,0
|
|
20240223,124700,183860015,3920,3920,3920,3920,0
|
|
20240223,124600,183860015,3920,3920,3920,3920,0
|
|
20240223,124500,183860015,3920,3920,3920,3920,0
|
|
20240223,124400,183860015,3920,3915,3920,3915,13
|
|
20240223,124300,183809115,3915,3915,3915,3915,0
|
|
20240223,124200,183809115,3915,3915,3915,3915,328
|
|
20240223,124100,182524995,3915,3915,3915,3915,28
|
|
20240223,124000,182415375,3915,3915,3915,3915,45
|
|
20240223,123900,182239200,3915,3920,3920,3915,734
|
|
20240223,123800,179364920,3920,3920,3920,3920,480
|
|
20240223,123700,177483320,3920,3920,3920,3920,151
|
|
20240223,123600,176891400,3925,3925,3925,3925,0
|
|
20240223,123500,176891400,3925,3925,3925,3925,1
|
|
20240223,123400,176887475,3920,3920,3920,3920,125
|
|
20240223,123300,176397475,3920,3920,3920,3920,0
|
|
20240223,123200,176397475,3920,3920,3920,3920,0
|
|
20240223,123100,176397475,3920,3920,3920,3920,4
|
|
20240223,123000,176381795,3915,3915,3915,3915,0
|
|
20240223,122900,176381795,3915,3915,3915,3915,0
|
|
20240223,122800,176381795,3915,3915,3915,3915,0
|
|
20240223,122700,176381795,3915,3915,3915,3915,0
|
|
20240223,122600,176381795,3915,3915,3915,3915,50
|
|
20240223,122500,176186045,3915,3915,3915,3915,0
|
|
20240223,122400,176186045,3915,3915,3915,3915,0
|
|
20240223,122300,176186045,3915,3915,3915,3915,5
|
|
20240223,122200,176166470,3925,3920,3925,3910,1007
|
|
20240223,122100,172227340,3925,3925,3925,3925,0
|
|
20240223,122000,172227340,3925,3925,3925,3925,0
|
|
20240223,121900,172227340,3925,3925,3925,3925,7
|
|
20240223,121800,172199865,3925,3925,3925,3925,0
|
|
20240223,121700,172199865,3925,3925,3925,3925,0
|
|
20240223,121600,172199865,3925,3925,3925,3925,0
|
|
20240223,121500,172199865,3925,3925,3925,3925,0
|
|
20240223,121400,172199865,3925,3925,3925,3925,0
|
|
20240223,121300,172199865,3925,3925,3925,3925,0
|
|
20240223,121200,172199865,3925,3925,3925,3925,0
|
|
20240223,121100,172199865,3925,3925,3925,3925,0
|
|
20240223,121000,172199865,3925,3925,3925,3925,3
|
|
20240223,120900,172188090,3930,3930,3930,3930,0
|
|
20240223,120800,172188090,3930,3930,3930,3930,0
|
|
20240223,120700,172188090,3930,3930,3930,3930,0
|
|
20240223,120600,172188090,3930,3930,3930,3930,0
|
|
20240223,120500,172188090,3930,3930,3930,3930,20
|
|
20240223,120400,172109490,3930,3930,3930,3930,0
|
|
20240223,120300,172109490,3930,3930,3930,3930,0
|
|
20240223,120200,172109490,3930,3930,3930,3930,0
|
|
20240223,120100,172109490,3930,3930,3930,3930,0
|
|
20240223,120000,172109490,3930,3930,3930,3930,1
|
|
20240223,115900,172105560,3925,3925,3925,3925,0
|
|
20240223,115800,172105560,3925,3925,3925,3925,0
|
|
20240223,115700,172105560,3925,3925,3925,3925,0
|
|
20240223,115600,172105560,3925,3925,3925,3925,0
|
|
20240223,115500,172105560,3925,3925,3925,3925,1
|
|
20240223,115400,172101635,3940,3940,3940,3940,0
|
|
20240223,115300,172101635,3940,3940,3940,3940,0
|
|
20240223,115200,172101635,3940,3940,3940,3940,0
|
|
20240223,115100,172101635,3940,3940,3940,3940,0
|
|
20240223,115000,172101635,3940,3940,3940,3940,0
|
|
20240223,114900,172101635,3940,3935,3940,3935,500
|
|
20240223,114800,170133580,3935,3935,3935,3935,205
|
|
20240223,114700,169326905,3935,3935,3935,3935,83
|
|
20240223,114600,169000300,3920,3920,3920,3920,0
|
|
20240223,114500,169000300,3920,3920,3920,3920,0
|
|
20240223,114400,169000300,3920,3920,3920,3920,19
|
|
20240223,114300,168925820,3920,3920,3920,3920,0
|
|
20240223,114200,168925820,3920,3920,3920,3920,0
|
|
20240223,114100,168925820,3920,3920,3920,3920,0
|
|
20240223,114000,168925820,3920,3920,3920,3920,1
|
|
20240223,113900,168921900,3935,3935,3935,3935,26
|
|
20240223,113800,168819590,3940,3940,3940,3940,0
|
|
20240223,113700,168819590,3940,3940,3940,3940,0
|
|
20240223,113600,168819590,3940,3940,3940,3940,0
|
|
20240223,113500,168819590,3940,3935,3940,3935,1478
|
|
20240223,113400,162999145,3935,3935,3935,3935,26
|
|
20240223,113300,162896835,3935,3930,3935,3930,798
|
|
20240223,113200,159756725,3925,3925,3925,3925,5
|
|
20240223,113100,159737100,3920,3920,3920,3920,0
|
|
20240223,113000,159737100,3920,3920,3920,3920,29
|
|
20240223,112900,159623420,3920,3920,3920,3920,0
|
|
20240223,112800,159623420,3920,3920,3920,3920,94
|
|
20240223,112700,159254940,3920,3920,3920,3920,6
|
|
20240223,112600,159231420,3930,3930,3930,3930,79
|
|
20240223,112500,158920950,3930,3935,3935,3930,103
|
|
20240223,112400,158515660,3935,3930,3935,3930,2
|
|
20240223,112300,158507795,3930,3930,3930,3930,0
|
|
20240223,112200,158507795,3930,3930,3930,3930,0
|
|
20240223,112100,158507795,3930,3930,3930,3930,0
|
|
20240223,112000,158507795,3930,3930,3930,3930,0
|
|
20240223,111900,158507795,3930,3930,3930,3930,0
|
|
20240223,111800,158507795,3930,3930,3930,3930,0
|
|
20240223,111700,158507795,3930,3930,3930,3930,0
|
|
20240223,111600,158507795,3930,3930,3930,3930,1
|
|
20240223,111500,158503865,3935,3935,3935,3935,0
|
|
20240223,111400,158503865,3935,3925,3935,3925,30
|
|
20240223,111300,158385845,3935,3935,3935,3935,0
|
|
20240223,111200,158385845,3935,3935,3935,3935,0
|
|
20240223,111100,158385845,3935,3935,3935,3935,0
|
|
20240223,111000,158385845,3935,3935,3935,3935,0
|
|
20240223,110900,158385845,3935,3935,3935,3935,0
|
|
20240223,110800,158385845,3935,3935,3935,3935,46
|
|
20240223,110700,158204835,3935,3935,3935,3935,0
|
|
20240223,110600,158204835,3935,3935,3935,3935,0
|
|
20240223,110500,158204835,3935,3935,3935,3935,0
|
|
20240223,110400,158204835,3935,3935,3935,3935,1
|
|
20240223,110300,158200900,3910,3910,3910,3910,4
|
|
20240223,110200,158185260,3930,3930,3930,3930,0
|
|
20240223,110100,158185260,3930,3930,3930,3930,1
|
|
20240223,110000,158181330,3920,3930,3930,3890,9758
|
|
20240223,105900,120021785,3930,3930,3930,3930,12
|
|
20240223,105800,119974625,3930,3930,3930,3930,11
|
|
20240223,105700,119931395,3930,3930,3930,3930,314
|
|
20240223,105600,118697375,3935,3930,3935,3930,5
|
|
20240223,105500,118677720,3935,3930,3935,3930,84
|
|
20240223,105400,118347595,3930,3930,3930,3930,0
|
|
20240223,105300,118347595,3930,3930,3930,3930,10
|
|
20240223,105200,118308295,3940,3940,3940,3940,0
|
|
20240223,105100,118308295,3940,3940,3940,3940,10
|
|
20240223,105000,118268895,3940,3940,3940,3940,0
|
|
20240223,104900,118268895,3940,3940,3940,3940,1
|
|
20240223,104800,118264955,3935,3935,3935,3935,0
|
|
20240223,104700,118264955,3935,3935,3935,3935,1
|
|
20240223,104600,118261020,3940,3940,3940,3940,0
|
|
20240223,104500,118261020,3940,3940,3940,3940,1
|
|
20240223,104400,118257080,3930,3930,3930,3930,100
|
|
20240223,104300,117864080,3930,3940,3940,3930,31
|
|
20240223,104200,117741950,3940,3940,3940,3940,0
|
|
20240223,104100,117741950,3940,3940,3940,3940,0
|
|
20240223,104000,117741950,3940,3940,3940,3940,1
|
|
20240223,103900,117738010,3945,3945,3945,3945,0
|
|
20240223,103800,117738010,3945,3945,3945,3945,0
|
|
20240223,103700,117738010,3945,3945,3945,3945,0
|
|
20240223,103600,117738010,3945,3945,3945,3945,0
|
|
20240223,103500,117738010,3945,3945,3945,3945,0
|
|
20240223,103400,117738010,3945,3945,3945,3945,0
|
|
20240223,103300,117738010,3945,3945,3945,3945,10
|
|
20240223,103200,117698560,3945,3945,3945,3945,6
|
|
20240223,103100,117674890,3945,3930,3945,3930,3
|
|
20240223,103000,117663085,3935,3935,3935,3935,0
|
|
20240223,102900,117663085,3935,3935,3935,3935,0
|
|
20240223,102800,117663085,3935,3935,3935,3935,197
|
|
20240223,102700,116887890,3915,3915,3915,3915,0
|
|
20240223,102600,116887890,3915,3930,3950,3915,5514
|
|
20240223,102500,95170180,3930,3930,3930,3930,5600
|
|
20240223,102400,73162180,3930,3930,3930,3930,1
|
|
20240223,102300,73158250,3930,3930,3930,3930,0
|
|
20240223,102200,73158250,3930,3930,3930,3930,0
|
|
20240223,102100,73158250,3930,3930,3930,3930,400
|
|
20240223,102000,71586250,3930,3930,3930,3930,0
|
|
20240223,101900,71586250,3930,3930,3930,3930,0
|
|
20240223,101800,71586250,3930,3925,3930,3925,2
|
|
20240223,101700,71578395,3930,3930,3930,3930,0
|
|
20240223,101600,71578395,3930,3930,3930,3930,4
|
|
20240223,101500,71562675,3930,3930,3930,3930,0
|
|
20240223,101400,71562675,3930,3930,3930,3930,310
|
|
20240223,101300,70344375,3930,3930,3935,3930,122
|
|
20240223,101200,69864905,3935,3920,3935,3920,4553
|
|
20240223,101100,51999885,3920,3910,3920,3910,58
|
|
20240223,101000,51772795,3910,3910,3910,3910,322
|
|
20240223,100900,50513775,3915,3915,3915,3915,914
|
|
20240223,100800,46935465,3915,3910,3915,3910,7
|
|
20240223,100700,46908090,3910,3910,3910,3910,0
|
|
20240223,100600,46908090,3910,3910,3910,3910,291
|
|
20240223,100500,45770280,3910,3910,3910,3910,50
|
|
20240223,100400,45574780,3910,3910,3910,3910,65
|
|
20240223,100300,45320630,3910,3910,3910,3910,0
|
|
20240223,100200,45320630,3910,3910,3910,3910,78
|
|
20240223,100100,45015650,3910,3910,3910,3910,0
|
|
20240223,100000,45015650,3910,3910,3910,3910,1
|
|
20240223,095900,45011740,3905,3905,3905,3905,37
|
|
20240223,095800,44867255,3905,3905,3905,3905,14
|
|
20240223,095700,44812585,3910,3910,3910,3910,0
|
|
20240223,095600,44812585,3910,3910,3910,3910,0
|
|
20240223,095500,44812585,3910,3910,3910,3910,0
|
|
20240223,095400,44812585,3910,3910,3910,3910,0
|
|
20240223,095300,44812585,3910,3910,3910,3910,0
|
|
20240223,095200,44812585,3910,3910,3910,3910,0
|
|
20240223,095100,44812585,3910,3910,3910,3910,10
|
|
20240223,095000,44773485,3910,3910,3910,3910,0
|
|
20240223,094900,44773485,3910,3910,3910,3910,0
|
|
20240223,094800,44773485,3910,3910,3910,3910,0
|
|
20240223,094700,44773485,3910,3910,3910,3910,1
|
|
20240223,094600,44769575,3900,3900,3910,3900,28
|
|
20240223,094500,44660365,3910,3910,3910,3910,5
|
|
20240223,094400,44640815,3910,3910,3910,3910,12
|
|
20240223,094300,44593895,3910,3895,3910,3895,1625
|
|
20240223,094200,38264505,3895,3895,3895,3895,0
|
|
20240223,094100,38264505,3895,3895,3895,3895,10
|
|
20240223,094000,38225555,3895,3910,3910,3895,569
|
|
20240223,093900,36009270,3910,3910,3910,3895,3058
|
|
20240223,093800,24085895,3910,3910,3910,3910,2
|
|
20240223,093700,24078075,3910,3905,3910,3905,18
|
|
20240223,093600,24007780,3910,3910,3910,3910,1
|
|
20240223,093500,24003870,3910,3910,3910,3910,0
|
|
20240223,093400,24003870,3910,3910,3910,3910,0
|
|
20240223,093300,24003870,3910,3910,3910,3910,0
|
|
20240223,093200,24003870,3910,3910,3910,3910,0
|
|
20240223,093100,24003870,3910,3910,3910,3910,0
|
|
20240223,093000,24003870,3910,3910,3910,3910,0
|
|
20240223,092900,24003870,3910,3910,3910,3910,30
|
|
20240223,092800,23886570,3910,3910,3910,3910,0
|
|
20240223,092700,23886570,3910,3910,3910,3910,1
|
|
20240223,092600,23882660,3900,3900,3900,3900,0
|
|
20240223,092500,23882660,3900,3900,3900,3900,0
|
|
20240223,092400,23882660,3900,3900,3900,3900,0
|
|
20240223,092300,23882660,3900,3900,3900,3900,0
|
|
20240223,092200,23882660,3900,3900,3900,3900,10
|
|
20240223,092100,23843660,3890,3890,3890,3890,0
|
|
20240223,092000,23843660,3890,3890,3890,3890,0
|
|
20240223,091900,23843660,3890,3890,3890,3890,0
|
|
20240223,091800,23843660,3890,3895,3895,3890,57
|
|
20240223,091700,23621875,3895,3895,3895,3895,0
|
|
20240223,091600,23621875,3895,3895,3895,3895,0
|
|
20240223,091500,23621875,3895,3920,3920,3895,420
|
|
20240223,091400,21985475,3915,3915,3915,3915,0
|
|
20240223,091300,21985475,3915,3915,3915,3915,0
|
|
20240223,091200,21985475,3915,3915,3915,3915,51
|
|
20240223,091100,21785810,3920,3915,3920,3915,10
|
|
20240223,091000,21746620,3915,3915,3915,3915,8
|
|
20240223,090900,21715300,3915,3915,3915,3915,492
|
|
20240223,090800,19789120,3915,3915,3915,3915,101
|
|
20240223,090700,19393705,3905,3905,3905,3905,312
|
|
20240223,090600,18175345,3910,3910,3910,3910,0
|
|
20240223,090500,18175345,3910,3905,3910,3885,2001
|
|
20240223,090400,10400210,3905,3910,3910,3905,985
|
|
20240223,090300,6551320,3910,3910,3910,3910,11
|
|
20240223,090200,6508310,3905,3900,3905,3900,355
|
|
20240223,090100,5122285,3890,3905,3905,3890,502
|
|
20240223,090000,3163580,3905,3895,3905,3895,812
|