686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202300,165700125,3810,3810,3810,3810,508
|
|
20240213,202200,165700125,3810,3810,3810,3810,0
|
|
20240213,202100,165700125,3810,3810,3810,3810,0
|
|
20240213,202000,165700125,3810,3810,3810,3810,0
|
|
20240213,201900,165700125,3810,3810,3810,3810,0
|
|
20240213,201800,165700125,3810,3810,3810,3810,0
|
|
20240213,201700,165700125,3810,3810,3810,3810,0
|
|
20240213,201600,165700125,3810,3810,3810,3810,0
|
|
20240213,201500,165700125,3810,3810,3810,3810,0
|
|
20240213,201400,165700125,3810,3810,3810,3810,0
|
|
20240213,201300,165700125,3810,3810,3810,3810,0
|
|
20240213,201200,165700125,3810,3810,3810,3810,0
|
|
20240213,201100,165700125,3810,3810,3810,3810,0
|
|
20240213,201000,165700125,3810,3810,3810,3810,0
|
|
20240213,200900,165700125,3810,3810,3810,3810,0
|
|
20240213,200800,165700125,3810,3810,3810,3810,0
|
|
20240213,200700,165700125,3810,3810,3810,3810,0
|
|
20240213,200600,165700125,3810,3810,3810,3810,0
|
|
20240213,200500,165700125,3810,3810,3810,3810,0
|
|
20240213,200400,165700125,3810,3810,3810,3810,0
|
|
20240213,200300,165700125,3810,3810,3810,3810,0
|
|
20240213,200200,165700125,3810,3810,3810,3810,0
|
|
20240213,200100,165700125,3810,3810,3810,3810,0
|
|
20240213,200000,165700125,3810,3810,3810,3810,0
|
|
20240213,195900,165700125,3810,3810,3810,3810,0
|
|
20240213,195800,165700125,3810,3810,3810,3810,0
|
|
20240213,195700,165700125,3810,3810,3810,3810,0
|
|
20240213,195600,165700125,3810,3810,3810,3810,0
|
|
20240213,195500,165700125,3810,3810,3810,3810,0
|
|
20240213,195400,165700125,3810,3810,3810,3810,0
|
|
20240213,195300,165700125,3810,3810,3810,3810,508
|
|
20240213,195200,165700125,3810,3810,3810,3810,0
|
|
20240213,195100,165700125,3810,3810,3810,3810,0
|
|
20240213,195000,165700125,3810,3810,3810,3810,0
|
|
20240213,194900,165700125,3810,3810,3810,3810,0
|
|
20240213,194800,165700125,3810,3810,3810,3810,0
|
|
20240213,194700,165700125,3810,3810,3810,3810,0
|
|
20240213,194600,165700125,3810,3810,3810,3810,0
|
|
20240213,194500,165700125,3810,3810,3810,3810,0
|
|
20240213,194400,165700125,3810,3810,3810,3810,0
|
|
20240213,194300,165700125,3810,3810,3810,3810,0
|
|
20240213,194200,165700125,3810,3810,3810,3810,0
|
|
20240213,194100,165700125,3810,3810,3810,3810,0
|
|
20240213,194000,165700125,3810,3810,3810,3810,0
|
|
20240213,193900,165700125,3810,3810,3810,3810,0
|
|
20240213,193800,165700125,3810,3810,3810,3810,0
|
|
20240213,193700,165700125,3810,3810,3810,3810,0
|
|
20240213,193600,165700125,3810,3810,3810,3810,0
|
|
20240213,193500,165700125,3810,3810,3810,3810,0
|
|
20240213,193400,165700125,3810,3810,3810,3810,0
|
|
20240213,193300,165700125,3810,3810,3810,3810,0
|
|
20240213,193200,165700125,3810,3810,3810,3810,0
|
|
20240213,193100,165700125,3810,3810,3810,3810,0
|
|
20240213,193000,165700125,3810,3810,3810,3810,0
|
|
20240213,192900,165700125,3810,3810,3810,3810,0
|
|
20240213,192800,165700125,3810,3810,3810,3810,0
|
|
20240213,192700,165700125,3810,3810,3810,3810,0
|
|
20240213,192600,165700125,3810,3810,3810,3810,0
|
|
20240213,192500,165700125,3810,3810,3810,3810,0
|
|
20240213,192400,165700125,3810,3810,3810,3810,0
|
|
20240213,192300,165700125,3810,3810,3810,3810,508
|
|
20240213,192200,165700125,3810,3810,3810,3810,0
|
|
20240213,192100,165700125,3810,3810,3810,3810,0
|
|
20240213,192000,165700125,3810,3810,3810,3810,0
|
|
20240213,191900,165700125,3810,3810,3810,3810,0
|
|
20240213,191800,165700125,3810,3810,3810,3810,0
|
|
20240213,191700,165700125,3810,3810,3810,3810,0
|
|
20240213,191600,165700125,3810,3810,3810,3810,0
|
|
20240213,191500,165700125,3810,3810,3810,3810,0
|
|
20240213,191400,165700125,3810,3810,3810,3810,0
|
|
20240213,191300,165700125,3810,3810,3810,3810,0
|
|
20240213,191200,165700125,3810,3810,3810,3810,0
|
|
20240213,191100,165700125,3810,3810,3810,3810,0
|
|
20240213,191000,165700125,3810,3810,3810,3810,0
|
|
20240213,190900,165700125,3810,3810,3810,3810,0
|
|
20240213,190800,165700125,3810,3810,3810,3810,0
|
|
20240213,190700,165700125,3810,3810,3810,3810,0
|
|
20240213,190600,165700125,3810,3810,3810,3810,0
|
|
20240213,190500,165700125,3810,3810,3810,3810,0
|
|
20240213,190400,165700125,3810,3810,3810,3810,0
|
|
20240213,190300,165700125,3810,3810,3810,3810,0
|
|
20240213,190200,165700125,3810,3810,3810,3810,0
|
|
20240213,190100,165700125,3810,3810,3810,3810,0
|
|
20240213,190000,165700125,3810,3810,3810,3810,0
|
|
20240213,185900,165700125,3810,3810,3810,3810,0
|
|
20240213,185800,165700125,3810,3810,3810,3810,0
|
|
20240213,185700,165700125,3810,3810,3810,3810,0
|
|
20240213,185600,165700125,3810,3810,3810,3810,0
|
|
20240213,185500,165700125,3810,3810,3810,3810,0
|
|
20240213,185400,165700125,3810,3810,3810,3810,0
|
|
20240213,185300,165700125,3810,3810,3810,3810,508
|
|
20240213,185200,165700125,3810,3810,3810,3810,0
|
|
20240213,185100,165700125,3810,3810,3810,3810,0
|
|
20240213,185000,165700125,3810,3810,3810,3810,0
|
|
20240213,184900,165700125,3810,3810,3810,3810,0
|
|
20240213,184800,165700125,3810,3810,3810,3810,0
|
|
20240213,184700,165700125,3810,3810,3810,3810,0
|
|
20240213,184600,165700125,3810,3810,3810,3810,0
|
|
20240213,184500,165700125,3810,3810,3810,3810,0
|
|
20240213,184400,165700125,3810,3810,3810,3810,0
|
|
20240213,184300,165700125,3810,3810,3810,3810,0
|
|
20240213,184200,165700125,3810,3810,3810,3810,0
|
|
20240213,184100,165700125,3810,3810,3810,3810,0
|
|
20240213,184000,165700125,3810,3810,3810,3810,0
|
|
20240213,183900,165700125,3810,3810,3810,3810,0
|
|
20240213,183800,165700125,3810,3810,3810,3810,0
|
|
20240213,183700,165700125,3810,3810,3810,3810,0
|
|
20240213,183600,165700125,3810,3810,3810,3810,0
|
|
20240213,183500,165700125,3810,3810,3810,3810,0
|
|
20240213,183400,165700125,3810,3810,3810,3810,0
|
|
20240213,183300,165700125,3810,3810,3810,3810,0
|
|
20240213,183200,165700125,3810,3810,3810,3810,0
|
|
20240213,183100,165700125,3810,3810,3810,3810,0
|
|
20240213,183000,165700125,3810,3810,3810,3810,0
|
|
20240213,182900,165700125,3810,3810,3810,3810,0
|
|
20240213,182800,165700125,3810,3810,3810,3810,0
|
|
20240213,182700,165700125,3810,3810,3810,3810,0
|
|
20240213,182600,165700125,3810,3810,3810,3810,0
|
|
20240213,182500,165700125,3810,3810,3810,3810,0
|
|
20240213,182400,165700125,3810,3810,3810,3810,0
|
|
20240213,182300,165700125,3810,3810,3810,3810,508
|
|
20240213,182200,165700125,3810,3810,3810,3810,0
|
|
20240213,182100,165700125,3810,3810,3810,3810,0
|
|
20240213,182000,165700125,3810,3810,3810,3810,0
|
|
20240213,181900,165700125,3810,3810,3810,3810,0
|
|
20240213,181800,165700125,3810,3810,3810,3810,0
|
|
20240213,181700,165700125,3810,3810,3810,3810,0
|
|
20240213,181600,165700125,3810,3810,3810,3810,0
|
|
20240213,181500,165700125,3810,3810,3810,3810,0
|
|
20240213,181400,165700125,3810,3810,3810,3810,0
|
|
20240213,181300,165700125,3810,3810,3810,3810,0
|
|
20240213,181200,165700125,3810,3810,3810,3810,0
|
|
20240213,181100,165700125,3810,3810,3810,3810,0
|
|
20240213,181000,165700125,3810,3810,3810,3810,0
|
|
20240213,180900,165700125,3810,3810,3810,3810,0
|
|
20240213,180800,165700125,3810,3810,3810,3810,0
|
|
20240213,180700,165700125,3810,3810,3810,3810,0
|
|
20240213,180600,165700125,3810,3810,3810,3810,0
|
|
20240213,180500,165700125,3810,3810,3810,3810,0
|
|
20240213,180400,165700125,3810,3810,3810,3810,0
|
|
20240213,180300,165700125,3810,3810,3810,3810,0
|
|
20240213,180200,165700125,3810,3810,3810,3810,0
|
|
20240213,180100,165700125,3810,3810,3810,3810,0
|
|
20240213,180000,165700125,3810,3810,3810,3810,0
|
|
20240213,175900,165700125,3810,3810,3810,3810,0
|
|
20240213,175800,165700125,3810,3810,3810,3810,0
|
|
20240213,175700,165700125,3810,3810,3810,3810,0
|
|
20240213,175600,165700125,3810,3810,3810,3810,0
|
|
20240213,175500,165700125,3810,3810,3810,3810,0
|
|
20240213,175400,165700125,3810,3810,3810,3810,0
|
|
20240213,175300,165700125,3810,3810,3810,3810,508
|
|
20240213,175200,165700125,3810,3810,3810,3810,0
|
|
20240213,175100,165700125,3810,3810,3810,3810,0
|
|
20240213,175000,165700125,3810,3810,3810,3810,0
|
|
20240213,174900,165700125,3810,3810,3810,3810,0
|
|
20240213,174800,165700125,3810,3810,3810,3810,0
|
|
20240213,174700,165700125,3810,3810,3810,3810,0
|
|
20240213,174600,165700125,3810,3810,3810,3810,0
|
|
20240213,174500,165700125,3810,3810,3810,3810,0
|
|
20240213,174400,165700125,3810,3810,3810,3810,0
|
|
20240213,174300,165700125,3810,3810,3810,3810,0
|
|
20240213,174200,165700125,3810,3810,3810,3810,0
|
|
20240213,174100,165700125,3810,3810,3810,3810,0
|
|
20240213,174000,165700125,3810,3810,3810,3810,0
|
|
20240213,173900,165700125,3810,3810,3810,3810,0
|
|
20240213,173800,165700125,3810,3810,3810,3810,0
|
|
20240213,173700,165700125,3810,3810,3810,3810,0
|
|
20240213,173600,165700125,3810,3810,3810,3810,0
|
|
20240213,173500,165700125,3810,3810,3810,3810,0
|
|
20240213,173400,165700125,3810,3810,3810,3810,0
|
|
20240213,173300,165700125,3810,3810,3810,3810,0
|
|
20240213,173200,165700125,3810,3810,3810,3810,0
|
|
20240213,173100,165700125,3810,3810,3810,3810,0
|
|
20240213,173000,165700125,3810,3810,3810,3810,0
|
|
20240213,172900,165700125,3810,3810,3810,3810,0
|
|
20240213,172800,165700125,3810,3810,3810,3810,0
|
|
20240213,172700,165700125,3810,3810,3810,3810,0
|
|
20240213,172600,165700125,3810,3810,3810,3810,0
|
|
20240213,172500,165700125,3810,3810,3810,3810,0
|
|
20240213,172400,165700125,3810,3810,3810,3810,0
|
|
20240213,172300,165700125,3810,3810,3810,3810,508
|
|
20240213,172200,165700125,3810,3810,3810,3810,0
|
|
20240213,172100,165700125,3810,3810,3810,3810,0
|
|
20240213,172000,165700125,3810,3810,3810,3810,0
|
|
20240213,171900,165700125,3810,3810,3810,3810,0
|
|
20240213,171800,165700125,3810,3810,3810,3810,0
|
|
20240213,171700,165700125,3810,3810,3810,3810,0
|
|
20240213,171600,165700125,3810,3810,3810,3810,0
|
|
20240213,171500,165700125,3810,3810,3810,3810,0
|
|
20240213,171400,165700125,3810,3810,3810,3810,0
|
|
20240213,171300,165700125,3810,3810,3810,3810,0
|
|
20240213,171200,165700125,3810,3810,3810,3810,0
|
|
20240213,171100,165700125,3810,3810,3810,3810,0
|
|
20240213,171000,165700125,3810,3810,3810,3810,0
|
|
20240213,170900,165700125,3810,3810,3810,3810,0
|
|
20240213,170800,165700125,3810,3810,3810,3810,0
|
|
20240213,170700,165700125,3810,3810,3810,3810,0
|
|
20240213,170600,165700125,3810,3810,3810,3810,0
|
|
20240213,170500,165700125,3810,3810,3810,3810,0
|
|
20240213,170400,165700125,3810,3810,3810,3810,0
|
|
20240213,170300,165700125,3810,3810,3810,3810,0
|
|
20240213,170200,165700125,3810,3810,3810,3810,0
|
|
20240213,170100,165700125,3810,3810,3810,3810,0
|
|
20240213,170000,165700125,3810,3810,3810,3810,0
|
|
20240213,165900,165700125,3810,3810,3810,3810,0
|
|
20240213,165800,165700125,3810,3810,3810,3810,0
|
|
20240213,165700,165700125,3810,3810,3810,3810,0
|
|
20240213,165600,165700125,3810,3810,3810,3810,0
|
|
20240213,165500,165700125,3810,3810,3810,3810,0
|
|
20240213,165400,165700125,3810,3810,3810,3810,0
|
|
20240213,165300,165700125,3810,3810,3810,3810,508
|
|
20240213,165200,165700125,3810,3810,3810,3810,0
|
|
20240213,165100,165700125,3810,3810,3810,3810,0
|
|
20240213,165000,165700125,3810,3810,3810,3810,0
|
|
20240213,164900,165700125,3810,3810,3810,3810,0
|
|
20240213,164800,165700125,3810,3810,3810,3810,0
|
|
20240213,164700,165700125,3810,3810,3810,3810,0
|
|
20240213,164600,165700125,3810,3810,3810,3810,0
|
|
20240213,164500,165700125,3810,3810,3810,3810,0
|
|
20240213,164400,165700125,3810,3810,3810,3810,0
|
|
20240213,164300,165700125,3810,3810,3810,3810,0
|
|
20240213,164200,165700125,3810,3810,3810,3810,0
|
|
20240213,164100,165700125,3810,3810,3810,3810,0
|
|
20240213,164000,165700125,3810,3810,3810,3810,0
|
|
20240213,163900,165700125,3810,3810,3810,3810,0
|
|
20240213,163800,165700125,3810,3810,3810,3810,0
|
|
20240213,163700,165700125,3810,3810,3810,3810,0
|
|
20240213,163600,165700125,3810,3810,3810,3810,0
|
|
20240213,163500,165700125,3810,3810,3810,3810,0
|
|
20240213,163400,165700125,3810,3810,3810,3810,0
|
|
20240213,163300,165700125,3810,3810,3810,3810,0
|
|
20240213,163200,165700125,3810,3810,3810,3810,0
|
|
20240213,163100,165700125,3810,3810,3810,3810,0
|
|
20240213,163000,165700125,3810,3810,3810,3810,0
|
|
20240213,162900,165700125,3810,3810,3810,3810,0
|
|
20240213,162800,165700125,3810,3810,3810,3810,0
|
|
20240213,162700,165700125,3810,3810,3810,3810,0
|
|
20240213,162600,165700125,3810,3810,3810,3810,0
|
|
20240213,162500,165700125,3810,3810,3810,3810,0
|
|
20240213,162400,165700125,3810,3810,3810,3810,0
|
|
20240213,162300,165700125,3810,3810,3810,3810,508
|
|
20240213,162200,165700125,3810,3810,3810,3810,0
|
|
20240213,162100,165700125,3810,3810,3810,3810,0
|
|
20240213,162000,165700125,3810,3810,3810,3810,0
|
|
20240213,161900,165700125,3810,3810,3810,3810,0
|
|
20240213,161800,165700125,3810,3810,3810,3810,0
|
|
20240213,161700,165700125,3810,3810,3810,3810,0
|
|
20240213,161600,165700125,3810,3810,3810,3810,0
|
|
20240213,161500,165700125,3810,3810,3810,3810,0
|
|
20240213,161400,165700125,3810,3810,3810,3810,0
|
|
20240213,161300,165700125,3810,3810,3810,3810,0
|
|
20240213,161200,165700125,3810,3810,3810,3810,0
|
|
20240213,161100,165700125,3810,3810,3810,3810,0
|
|
20240213,161000,165700125,3810,3810,3810,3810,0
|
|
20240213,160900,165700125,3810,3810,3810,3810,0
|
|
20240213,160800,165700125,3810,3810,3810,3810,0
|
|
20240213,160700,165700125,3810,3810,3810,3810,0
|
|
20240213,160600,165700125,3810,3810,3810,3810,0
|
|
20240213,160500,165700125,3810,3810,3810,3810,0
|
|
20240213,160400,165700125,3810,3810,3810,3810,0
|
|
20240213,160300,165700125,3810,3810,3810,3810,0
|
|
20240213,160200,165700125,3810,3810,3810,3810,0
|
|
20240213,160100,165700125,3810,3810,3810,3810,0
|
|
20240213,160000,165700125,3810,3810,3810,3810,0
|
|
20240213,155900,165700125,3810,3810,3810,3810,0
|
|
20240213,155800,165700125,3810,3810,3810,3810,0
|
|
20240213,155700,165700125,3810,3810,3810,3810,0
|
|
20240213,155600,165700125,3810,3810,3810,3810,0
|
|
20240213,155500,165700125,3810,3810,3810,3810,0
|
|
20240213,155400,165700125,3810,3810,3810,3810,0
|
|
20240213,155300,165700125,3810,3810,3810,3810,508
|
|
20240213,155200,165700125,3810,3810,3810,3810,0
|
|
20240213,155100,165700125,3810,3810,3810,3810,0
|
|
20240213,155000,165700125,3810,3810,3810,3810,0
|
|
20240213,154900,165700125,3810,3810,3810,3810,0
|
|
20240213,154800,165700125,3810,3810,3810,3810,0
|
|
20240213,154700,165700125,3810,3810,3810,3810,0
|
|
20240213,154600,165700125,3810,3810,3810,3810,0
|
|
20240213,154500,165700125,3810,3810,3810,3810,0
|
|
20240213,154400,165700125,3810,3810,3810,3810,0
|
|
20240213,154300,165700125,3810,3810,3810,3810,0
|
|
20240213,154200,165700125,3810,3810,3810,3810,0
|
|
20240213,154100,165700125,3810,3810,3810,3810,0
|
|
20240213,154000,165700125,3810,3810,3810,3810,0
|
|
20240213,153900,165700125,3810,3810,3810,3810,0
|
|
20240213,153800,165700125,3810,3810,3810,3810,0
|
|
20240213,153700,165700125,3810,3810,3810,3810,0
|
|
20240213,153600,165700125,3810,3810,3810,3810,0
|
|
20240213,153500,165700125,3810,3810,3810,3810,0
|
|
20240213,153400,165700125,3810,3810,3810,3810,0
|
|
20240213,153300,165700125,3810,3810,3810,3810,0
|
|
20240213,153200,165700125,3810,3810,3810,3810,0
|
|
20240213,153100,165700125,3810,3810,3810,3810,0
|
|
20240213,153000,165700125,3810,3810,3810,3810,508
|
|
20240213,152900,163764645,3840,3840,3840,3840,0
|
|
20240213,152800,163764645,3840,3840,3840,3840,0
|
|
20240213,152700,163764645,3840,3840,3840,3840,0
|
|
20240213,152600,163764645,3840,3840,3840,3840,0
|
|
20240213,152500,163764645,3840,3840,3840,3840,0
|
|
20240213,152400,163764645,3840,3840,3840,3840,0
|
|
20240213,152300,163764645,3840,3840,3840,3840,0
|
|
20240213,152200,163764645,3840,3840,3840,3840,0
|
|
20240213,152100,163764645,3840,3840,3840,3840,0
|
|
20240213,152000,163764645,3840,3840,3840,3840,0
|
|
20240213,151900,163764645,3840,3810,3840,3810,3
|
|
20240213,151800,163753185,3810,3835,3835,3810,437
|
|
20240213,151700,162078800,3830,3815,3830,3815,896
|
|
20240213,151600,158651010,3825,3825,3825,3825,0
|
|
20240213,151500,158651010,3825,3805,3825,3805,7
|
|
20240213,151400,158624355,3805,3805,3805,3805,0
|
|
20240213,151300,158624355,3805,3805,3805,3805,0
|
|
20240213,151200,158624355,3805,3805,3805,3805,0
|
|
20240213,151100,158624355,3805,3820,3840,3805,213
|
|
20240213,151000,157809550,3800,3800,3800,3800,5
|
|
20240213,150900,157790550,3800,3800,3800,3795,1933
|
|
20240213,150800,150445160,3790,3790,3790,3790,0
|
|
20240213,150700,150445160,3790,3790,3790,3790,0
|
|
20240213,150600,150445160,3790,3790,3790,3790,0
|
|
20240213,150500,150445160,3790,3790,3790,3790,0
|
|
20240213,150400,150445160,3790,3790,3790,3790,0
|
|
20240213,150300,150445160,3790,3790,3790,3790,0
|
|
20240213,150200,150445160,3790,3790,3790,3790,985
|
|
20240213,150100,146712010,3795,3795,3795,3795,0
|
|
20240213,150000,146712010,3795,3795,3795,3795,16
|
|
20240213,145900,146651290,3795,3800,3800,3795,74
|
|
20240213,145800,146370100,3805,3805,3805,3805,2
|
|
20240213,145700,146362490,3810,3810,3810,3810,0
|
|
20240213,145600,146362490,3810,3810,3810,3810,0
|
|
20240213,145500,146362490,3810,3810,3810,3810,0
|
|
20240213,145400,146362490,3810,3810,3810,3810,0
|
|
20240213,145300,146362490,3810,3810,3810,3810,1
|
|
20240213,145200,146358680,3810,3810,3810,3810,0
|
|
20240213,145100,146358680,3810,3810,3810,3810,2
|
|
20240213,145000,146351060,3815,3815,3815,3815,0
|
|
20240213,144900,146351060,3815,3815,3815,3815,0
|
|
20240213,144800,146351060,3815,3815,3815,3815,0
|
|
20240213,144700,146351060,3815,3815,3815,3815,0
|
|
20240213,144600,146351060,3815,3815,3815,3815,2
|
|
20240213,144500,146343430,3805,3805,3805,3805,0
|
|
20240213,144400,146343430,3805,3805,3805,3805,0
|
|
20240213,144300,146343430,3805,3805,3805,3805,0
|
|
20240213,144200,146343430,3805,3805,3805,3805,3
|
|
20240213,144100,146332015,3800,3800,3800,3800,0
|
|
20240213,144000,146332015,3800,3800,3800,3800,0
|
|
20240213,143900,146332015,3800,3800,3800,3800,3
|
|
20240213,143800,146320615,3800,3810,3810,3785,1105
|
|
20240213,143700,142122110,3815,3815,3815,3815,0
|
|
20240213,143600,142122110,3815,3815,3815,3815,3
|
|
20240213,143500,142110665,3810,3810,3810,3810,1
|
|
20240213,143400,142106855,3810,3810,3810,3810,0
|
|
20240213,143300,142106855,3810,3810,3810,3810,0
|
|
20240213,143200,142106855,3810,3810,3810,3810,11
|
|
20240213,143100,142064945,3815,3815,3815,3815,0
|
|
20240213,143000,142064945,3815,3815,3815,3815,7
|
|
20240213,142900,142038240,3815,3815,3815,3815,0
|
|
20240213,142800,142038240,3815,3810,3815,3810,141
|
|
20240213,142700,141501020,3800,3800,3800,3800,0
|
|
20240213,142600,141501020,3800,3800,3800,3800,0
|
|
20240213,142500,141501020,3800,3800,3800,3800,2
|
|
20240213,142400,141493420,3805,3805,3805,3805,302
|
|
20240213,142300,140344310,3805,3805,3805,3805,267
|
|
20240213,142200,139328375,3805,3800,3805,3800,111
|
|
20240213,142100,138906075,3800,3800,3800,3800,1
|
|
20240213,142000,138902275,3800,3800,3800,3800,0
|
|
20240213,141900,138902275,3800,3805,3805,3800,194
|
|
20240213,141800,138164140,3810,3810,3810,3810,0
|
|
20240213,141700,138164140,3810,3810,3810,3810,0
|
|
20240213,141600,138164140,3810,3810,3810,3810,0
|
|
20240213,141500,138164140,3810,3810,3810,3810,263
|
|
20240213,141400,137162110,3810,3810,3810,3810,0
|
|
20240213,141300,137162110,3810,3810,3810,3810,0
|
|
20240213,141200,137162110,3810,3810,3810,3810,4
|
|
20240213,141100,137146870,3810,3810,3810,3810,0
|
|
20240213,141000,137146870,3810,3810,3810,3810,0
|
|
20240213,140900,137146870,3810,3810,3810,3810,0
|
|
20240213,140800,137146870,3810,3810,3810,3810,11
|
|
20240213,140700,137104960,3810,3810,3810,3810,0
|
|
20240213,140600,137104960,3810,3810,3810,3810,0
|
|
20240213,140500,137104960,3810,3810,3810,3810,11
|
|
20240213,140400,137063050,3810,3810,3810,3810,112
|
|
20240213,140300,136636330,3815,3815,3815,3815,0
|
|
20240213,140200,136636330,3815,3815,3815,3815,3
|
|
20240213,140100,136624885,3815,3815,3815,3815,0
|
|
20240213,140000,136624885,3815,3815,3815,3815,0
|
|
20240213,135900,136624885,3815,3815,3815,3815,3
|
|
20240213,135800,136613440,3815,3815,3815,3815,87
|
|
20240213,135700,136281535,3810,3810,3810,3810,0
|
|
20240213,135600,136281535,3810,3810,3810,3810,0
|
|
20240213,135500,136281535,3810,3810,3810,3810,0
|
|
20240213,135400,136281535,3810,3810,3810,3810,0
|
|
20240213,135300,136281535,3810,3810,3810,3810,100
|
|
20240213,135200,135900535,3815,3815,3815,3815,0
|
|
20240213,135100,135900535,3815,3815,3815,3815,0
|
|
20240213,135000,135900535,3815,3815,3815,3815,4
|
|
20240213,134900,135885275,3810,3810,3810,3810,0
|
|
20240213,134800,135885275,3810,3810,3810,3810,0
|
|
20240213,134700,135885275,3810,3810,3810,3810,0
|
|
20240213,134600,135885275,3810,3810,3810,3810,0
|
|
20240213,134500,135885275,3810,3810,3810,3810,0
|
|
20240213,134400,135885275,3810,3810,3810,3810,0
|
|
20240213,134300,135885275,3810,3810,3810,3810,0
|
|
20240213,134200,135885275,3810,3815,3815,3810,64
|
|
20240213,134100,135641130,3815,3815,3815,3815,9
|
|
20240213,134000,135606795,3815,3815,3815,3815,10
|
|
20240213,133900,135568645,3815,3815,3815,3815,16
|
|
20240213,133800,135507605,3815,3815,3815,3815,38
|
|
20240213,133700,135362635,3815,3815,3815,3815,0
|
|
20240213,133600,135362635,3815,3815,3815,3815,133
|
|
20240213,133500,134855240,3815,3815,3815,3815,0
|
|
20240213,133400,134855240,3815,3815,3815,3815,100
|
|
20240213,133300,134473740,3815,3815,3815,3815,100
|
|
20240213,133200,134092240,3820,3820,3820,3820,0
|
|
20240213,133100,134092240,3820,3810,3820,3810,5
|
|
20240213,133000,134073180,3820,3820,3820,3820,0
|
|
20240213,132900,134073180,3820,3820,3820,3820,87
|
|
20240213,132800,133740840,3815,3815,3815,3815,11
|
|
20240213,132700,133698875,3815,3815,3815,3815,13
|
|
20240213,132600,133649280,3815,3820,3820,3815,160
|
|
20240213,132500,133038875,3815,3815,3815,3815,0
|
|
20240213,132400,133038875,3815,3815,3815,3815,1
|
|
20240213,132300,133035060,3815,3815,3815,3815,50
|
|
20240213,132200,132844310,3825,3825,3825,3825,3
|
|
20240213,132100,132832835,3815,3815,3815,3815,52
|
|
20240213,132000,132634455,3815,3815,3815,3815,0
|
|
20240213,131900,132634455,3815,3815,3815,3815,25
|
|
20240213,131800,132539080,3815,3820,3820,3815,237
|
|
20240213,131700,131633780,3820,3820,3820,3820,0
|
|
20240213,131600,131633780,3820,3820,3820,3820,0
|
|
20240213,131500,131633780,3820,3820,3820,3820,1
|
|
20240213,131400,131629960,3820,3820,3820,3820,12
|
|
20240213,131300,131584120,3820,3820,3820,3820,20
|
|
20240213,131200,131507720,3820,3815,3820,3815,306
|
|
20240213,131100,130338815,3815,3815,3815,3815,0
|
|
20240213,131000,130338815,3815,3815,3815,3815,102
|
|
20240213,130900,129949685,3815,3815,3815,3815,0
|
|
20240213,130800,129949685,3815,3815,3815,3815,15
|
|
20240213,130700,129892460,3815,3815,3815,3815,0
|
|
20240213,130600,129892460,3815,3815,3815,3815,0
|
|
20240213,130500,129892460,3815,3815,3815,3815,0
|
|
20240213,130400,129892460,3815,3815,3815,3815,1
|
|
20240213,130300,129888645,3815,3815,3815,3815,27
|
|
20240213,130200,129785640,3815,3815,3815,3815,0
|
|
20240213,130100,129785640,3815,3815,3815,3815,0
|
|
20240213,130000,129785640,3815,3815,3815,3815,0
|
|
20240213,125900,129785640,3815,3815,3815,3815,6
|
|
20240213,125800,129762750,3815,3815,3815,3815,0
|
|
20240213,125700,129762750,3815,3815,3815,3815,0
|
|
20240213,125600,129762750,3815,3815,3815,3815,0
|
|
20240213,125500,129762750,3815,3815,3815,3815,0
|
|
20240213,125400,129762750,3815,3815,3815,3815,431
|
|
20240213,125300,128118485,3810,3810,3810,3810,81
|
|
20240213,125200,127809875,3805,3805,3805,3805,197
|
|
20240213,125100,127060290,3805,3805,3805,3805,7
|
|
20240213,125000,127033655,3800,3800,3800,3800,289
|
|
20240213,124900,125935455,3795,3795,3795,3795,287
|
|
20240213,124800,124846290,3800,3800,3800,3800,0
|
|
20240213,124700,124846290,3800,3800,3800,3800,0
|
|
20240213,124600,124846290,3800,3800,3800,3800,0
|
|
20240213,124500,124846290,3800,3800,3805,3800,5
|
|
20240213,124400,124827275,3785,3785,3785,3785,0
|
|
20240213,124300,124827275,3785,3785,3785,3785,0
|
|
20240213,124200,124827275,3785,3785,3785,3785,144
|
|
20240213,124100,124282235,3785,3785,3785,3785,0
|
|
20240213,124000,124282235,3785,3785,3785,3785,0
|
|
20240213,123900,124282235,3785,3785,3785,3785,11
|
|
20240213,123800,124240600,3790,3790,3790,3790,2
|
|
20240213,123700,124233020,3775,3775,3775,3775,0
|
|
20240213,123600,124233020,3775,3775,3775,3775,0
|
|
20240213,123500,124233020,3775,3790,3790,3775,447
|
|
20240213,123400,122542145,3785,3785,3785,3785,0
|
|
20240213,123300,122542145,3785,3785,3785,3785,55
|
|
20240213,123200,122333970,3780,3780,3780,3780,0
|
|
20240213,123100,122333970,3780,3780,3780,3780,9
|
|
20240213,123000,122299950,3775,3775,3775,3775,0
|
|
20240213,122900,122299950,3775,3775,3775,3775,1098
|
|
20240213,122800,118155000,3775,3775,3775,3775,2
|
|
20240213,122700,118147450,3765,3765,3765,3765,0
|
|
20240213,122600,118147450,3765,3765,3765,3765,0
|
|
20240213,122500,118147450,3765,3765,3765,3765,31
|
|
20240213,122400,118030735,3775,3775,3775,3775,2
|
|
20240213,122300,118023185,3775,3775,3775,3775,0
|
|
20240213,122200,118023185,3775,3775,3775,3775,37
|
|
20240213,122100,117883510,3775,3775,3775,3775,0
|
|
20240213,122000,117883510,3775,3775,3775,3775,126
|
|
20240213,121900,117407860,3775,3775,3775,3775,0
|
|
20240213,121800,117407860,3775,3775,3775,3775,0
|
|
20240213,121700,117407860,3775,3775,3775,3775,355
|
|
20240213,121600,116067735,3775,3775,3775,3775,0
|
|
20240213,121500,116067735,3775,3775,3775,3775,0
|
|
20240213,121400,116067735,3775,3775,3775,3775,0
|
|
20240213,121300,116067735,3775,3775,3775,3775,300
|
|
20240213,121200,114935235,3775,3775,3775,3775,0
|
|
20240213,121100,114935235,3775,3775,3775,3775,0
|
|
20240213,121000,114935235,3775,3775,3775,3775,0
|
|
20240213,120900,114935235,3775,3775,3775,3775,0
|
|
20240213,120800,114935235,3775,3775,3775,3775,4
|
|
20240213,120700,114920135,3775,3775,3775,3775,0
|
|
20240213,120600,114920135,3775,3775,3775,3775,1
|
|
20240213,120500,114916360,3775,3775,3775,3775,500
|
|
20240213,120400,113028860,3765,3770,3770,3765,180
|
|
20240213,120300,112350265,3770,3775,3775,3770,2
|
|
20240213,120200,112342720,3775,3775,3775,3775,27
|
|
20240213,120100,112240795,3770,3770,3770,3770,0
|
|
20240213,120000,112240795,3770,3770,3770,3770,8
|
|
20240213,115900,112210635,3770,3770,3770,3770,7
|
|
20240213,115800,112184245,3770,3775,3775,3770,207
|
|
20240213,115700,111402855,3770,3770,3770,3770,0
|
|
20240213,115600,111402855,3770,3770,3770,3770,0
|
|
20240213,115500,111402855,3770,3770,3770,3770,2
|
|
20240213,115400,111395315,3765,3765,3765,3765,11
|
|
20240213,115300,111353900,3760,3760,3760,3760,11
|
|
20240213,115200,111312540,3760,3760,3760,3760,10
|
|
20240213,115100,111274940,3760,3760,3760,3760,281
|
|
20240213,115000,110218380,3760,3760,3760,3760,0
|
|
20240213,114900,110218380,3760,3760,3760,3760,37
|
|
20240213,114800,110079260,3760,3760,3760,3760,6
|
|
20240213,114700,110056700,3760,3760,3760,3760,0
|
|
20240213,114600,110056700,3760,3760,3760,3760,1
|
|
20240213,114500,110052940,3760,3760,3760,3760,0
|
|
20240213,114400,110052940,3760,3760,3760,3760,10
|
|
20240213,114300,110015340,3760,3760,3760,3760,1
|
|
20240213,114200,110011580,3760,3755,3760,3755,2
|
|
20240213,114100,110004065,3755,3755,3755,3755,5
|
|
20240213,114000,109985290,3755,3755,3775,3755,135
|
|
20240213,113900,109475985,3755,3755,3755,3755,4
|
|
20240213,113800,109460965,3755,3755,3755,3755,4
|
|
20240213,113700,109445945,3755,3755,3755,3755,2
|
|
20240213,113600,109438435,3755,3755,3755,3755,1
|
|
20240213,113500,109434680,3750,3750,3750,3750,446
|
|
20240213,113400,107762180,3750,3745,3750,3745,988
|
|
20240213,113300,104059640,3745,3745,3745,3745,0
|
|
20240213,113200,104059640,3745,3745,3745,3745,0
|
|
20240213,113100,104059640,3745,3745,3745,3745,4
|
|
20240213,113000,104044660,3745,3745,3745,3745,1
|
|
20240213,112900,104040915,3745,3745,3745,3745,0
|
|
20240213,112800,104040915,3745,3745,3745,3745,3111
|
|
20240213,112700,92390220,3740,3740,3740,3740,0
|
|
20240213,112600,92390220,3740,3740,3740,3740,52
|
|
20240213,112500,92195740,3745,3745,3745,3745,0
|
|
20240213,112400,92195740,3745,3750,3750,3745,430
|
|
20240213,112300,90585385,3750,3750,3750,3750,409
|
|
20240213,112200,89051635,3750,3750,3750,3750,0
|
|
20240213,112100,89051635,3750,3750,3750,3750,0
|
|
20240213,112000,89051635,3750,3750,3750,3750,0
|
|
20240213,111900,89051635,3750,3750,3750,3750,723
|
|
20240213,111800,86340385,3750,3750,3750,3750,0
|
|
20240213,111700,86340385,3750,3755,3755,3750,631
|
|
20240213,111600,83971495,3755,3760,3760,3755,1574
|
|
20240213,111500,78055320,3760,3760,3760,3760,0
|
|
20240213,111400,78055320,3760,3760,3760,3760,0
|
|
20240213,111300,78055320,3760,3760,3760,3760,0
|
|
20240213,111200,78055320,3760,3760,3760,3760,62
|
|
20240213,111100,77822200,3760,3760,3760,3760,0
|
|
20240213,111000,77822200,3760,3760,3760,3760,0
|
|
20240213,110900,77822200,3760,3760,3760,3760,821
|
|
20240213,110800,74735240,3765,3765,3765,3765,258
|
|
20240213,110700,73763870,3770,3770,3770,3770,0
|
|
20240213,110600,73763870,3770,3770,3770,3765,454
|
|
20240213,110500,72052560,3770,3770,3770,3770,100
|
|
20240213,110400,71675560,3775,3775,3775,3775,0
|
|
20240213,110300,71675560,3775,3775,3775,3775,0
|
|
20240213,110200,71675560,3775,3775,3775,3775,0
|
|
20240213,110100,71675560,3775,3775,3775,3775,0
|
|
20240213,110000,71675560,3775,3775,3775,3775,0
|
|
20240213,105900,71675560,3775,3765,3775,3765,57
|
|
20240213,105800,71460825,3770,3770,3770,3770,0
|
|
20240213,105700,71460825,3770,3770,3770,3770,1146
|
|
20240213,105600,67140405,3775,3775,3775,3775,312
|
|
20240213,105500,65962605,3780,3780,3780,3780,3
|
|
20240213,105400,65951265,3785,3785,3785,3785,4
|
|
20240213,105300,65936125,3785,3785,3785,3785,0
|
|
20240213,105200,65936125,3785,3785,3785,3785,1
|
|
20240213,105100,65932340,3790,3790,3790,3790,0
|
|
20240213,105000,65932340,3790,3790,3790,3790,0
|
|
20240213,104900,65932340,3790,3790,3790,3790,0
|
|
20240213,104800,65932340,3790,3790,3790,3790,3
|
|
20240213,104700,65920970,3790,3790,3790,3790,0
|
|
20240213,104600,65920970,3790,3790,3790,3790,0
|
|
20240213,104500,65920970,3790,3790,3790,3790,0
|
|
20240213,104400,65920970,3790,3790,3790,3790,0
|
|
20240213,104300,65920970,3790,3790,3790,3790,0
|
|
20240213,104200,65920970,3790,3790,3790,3790,2
|
|
20240213,104100,65913390,3785,3785,3785,3785,0
|
|
20240213,104000,65913390,3785,3785,3785,3785,36
|
|
20240213,103900,65777130,3775,3775,3775,3775,155
|
|
20240213,103800,65192005,3780,3780,3780,3780,500
|
|
20240213,103700,63302005,3785,3785,3785,3785,0
|
|
20240213,103600,63302005,3785,3785,3785,3785,249
|
|
20240213,103500,62359540,3785,3785,3785,3785,27
|
|
20240213,103400,62257345,3795,3795,3795,3795,1272
|
|
20240213,103300,57430105,3785,3785,3785,3785,0
|
|
20240213,103200,57430105,3785,3785,3785,3785,39
|
|
20240213,103100,57282490,3785,3785,3785,3785,0
|
|
20240213,103000,57282490,3785,3785,3785,3785,0
|
|
20240213,102900,57282490,3785,3780,3785,3780,117
|
|
20240213,102800,56839655,3770,3770,3770,3770,0
|
|
20240213,102700,56839655,3770,3775,3775,3770,1053
|
|
20240213,102600,52867765,3785,3780,3785,3780,23
|
|
20240213,102500,52780725,3775,3780,3780,3775,16
|
|
20240213,102400,52720320,3775,3775,3775,3775,0
|
|
20240213,102300,52720320,3775,3775,3775,3775,0
|
|
20240213,102200,52720320,3775,3775,3775,3775,0
|
|
20240213,102100,52720320,3775,3785,3785,3775,443
|
|
20240213,102000,51044830,3785,3790,3790,3785,493
|
|
20240213,101900,49178105,3800,3800,3800,3800,8
|
|
20240213,101800,49147705,3800,3800,3800,3800,0
|
|
20240213,101700,49147705,3800,3800,3800,3800,4
|
|
20240213,101600,49132505,3800,3800,3800,3800,0
|
|
20240213,101500,49132505,3800,3800,3800,3800,0
|
|
20240213,101400,49132505,3800,3800,3800,3800,88
|
|
20240213,101300,48798105,3800,3800,3800,3800,1
|
|
20240213,101200,48794305,3800,3795,3800,3790,91
|
|
20240213,101100,48448710,3790,3790,3790,3790,13
|
|
20240213,101000,48399440,3795,3800,3800,3795,7
|
|
20240213,100900,48372845,3800,3800,3800,3800,5
|
|
20240213,100800,48353845,3800,3800,3800,3800,0
|
|
20240213,100700,48353845,3800,3800,3800,3800,0
|
|
20240213,100600,48353845,3800,3810,3810,3800,245
|
|
20240213,100500,47422825,3815,3815,3815,3815,1
|
|
20240213,100400,47419010,3810,3810,3810,3810,3
|
|
20240213,100300,47407580,3810,3805,3810,3805,38
|
|
20240213,100200,47262960,3800,3800,3800,3800,0
|
|
20240213,100100,47262960,3800,3800,3800,3800,0
|
|
20240213,100000,47262960,3800,3800,3800,3800,0
|
|
20240213,095900,47262960,3800,3800,3800,3800,0
|
|
20240213,095800,47262960,3800,3800,3800,3800,0
|
|
20240213,095700,47262960,3800,3800,3800,3800,5
|
|
20240213,095600,47243960,3790,3790,3790,3790,0
|
|
20240213,095500,47243960,3790,3790,3790,3790,0
|
|
20240213,095400,47243960,3790,3790,3790,3790,0
|
|
20240213,095300,47243960,3790,3790,3790,3790,0
|
|
20240213,095200,47243960,3790,3790,3790,3790,0
|
|
20240213,095100,47243960,3790,3790,3790,3790,60
|
|
20240213,095000,47016560,3800,3800,3800,3800,0
|
|
20240213,094900,47016560,3800,3800,3800,3800,1
|
|
20240213,094800,47012760,3805,3800,3805,3800,133
|
|
20240213,094700,46507250,3790,3790,3790,3790,1
|
|
20240213,094600,46503460,3790,3785,3790,3785,2171
|
|
20240213,094500,38286205,3795,3790,3795,3785,521
|
|
20240213,094400,36311825,3795,3795,3795,3795,0
|
|
20240213,094300,36311825,3795,3795,3795,3795,50
|
|
20240213,094200,36122075,3790,3790,3790,3790,0
|
|
20240213,094100,36122075,3790,3790,3790,3790,0
|
|
20240213,094000,36122075,3790,3795,3795,3790,527
|
|
20240213,093900,34124440,3795,3795,3795,3795,0
|
|
20240213,093800,34124440,3795,3795,3795,3795,0
|
|
20240213,093700,34124440,3795,3795,3795,3795,0
|
|
20240213,093600,34124440,3795,3795,3795,3795,0
|
|
20240213,093500,34124440,3795,3795,3795,3795,0
|
|
20240213,093400,34124440,3795,3795,3795,3795,0
|
|
20240213,093300,34124440,3795,3800,3800,3795,263
|
|
20240213,093200,33125595,3800,3800,3800,3800,163
|
|
20240213,093100,32506195,3805,3805,3805,3805,0
|
|
20240213,093000,32506195,3805,3805,3805,3805,0
|
|
20240213,092900,32506195,3805,3805,3805,3805,26
|
|
20240213,092800,32407265,3805,3805,3805,3805,0
|
|
20240213,092700,32407265,3805,3805,3805,3805,0
|
|
20240213,092600,32407265,3805,3805,3805,3805,0
|
|
20240213,092500,32407265,3805,3800,3805,3800,1266
|
|
20240213,092400,27596455,3795,3795,3795,3795,0
|
|
20240213,092300,27596455,3795,3795,3795,3795,0
|
|
20240213,092200,27596455,3795,3795,3795,3795,0
|
|
20240213,092100,27596455,3795,3790,3795,3790,19
|
|
20240213,092000,27524430,3790,3790,3790,3790,0
|
|
20240213,091900,27524430,3790,3800,3800,3790,837
|
|
20240213,091800,24352000,3800,3800,3800,3795,1063
|
|
20240213,091700,20314750,3795,3795,3795,3795,0
|
|
20240213,091600,20314750,3795,3795,3795,3795,0
|
|
20240213,091500,20314750,3795,3825,3825,3795,13
|
|
20240213,091400,20265385,3795,3795,3795,3795,25
|
|
20240213,091300,20170510,3795,3795,3795,3795,1
|
|
20240213,091200,20166715,3790,3790,3790,3790,289
|
|
20240213,091100,19071405,3835,3835,3835,3835,0
|
|
20240213,091000,19071405,3835,3835,3835,3835,1
|
|
20240213,090900,19067570,3790,3790,3790,3790,0
|
|
20240213,090800,19067570,3790,3810,3810,3790,2896
|
|
20240213,090700,8042015,3835,3835,3835,3835,2
|
|
20240213,090600,8034345,3850,3830,3850,3830,105
|
|
20240213,090500,7630515,3820,3810,3820,3790,270
|
|
20240213,090400,6603505,3800,3795,3800,3795,303
|
|
20240213,090300,5452110,3810,3810,3810,3810,0
|
|
20240213,090200,5452110,3810,3810,3810,3810,0
|
|
20240213,090100,5452110,3810,3810,3810,3810,0
|
|
20240213,090000,5452110,3810,3810,3810,3810,1262
|