692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,202900,182964720,3680,3680,3680,3680,2483
|
|
20240223,202800,182964720,3680,3680,3680,3680,0
|
|
20240223,202700,182964720,3680,3680,3680,3680,0
|
|
20240223,202600,182964720,3680,3680,3680,3680,0
|
|
20240223,202500,182964720,3680,3680,3680,3680,0
|
|
20240223,202400,182964720,3680,3680,3680,3680,0
|
|
20240223,202300,182964720,3680,3680,3680,3680,0
|
|
20240223,202200,182964720,3680,3680,3680,3680,0
|
|
20240223,202100,182964720,3680,3680,3680,3680,0
|
|
20240223,202000,182964720,3680,3680,3680,3680,0
|
|
20240223,201900,182964720,3680,3680,3680,3680,0
|
|
20240223,201800,182964720,3680,3680,3680,3680,0
|
|
20240223,201700,182964720,3680,3680,3680,3680,0
|
|
20240223,201600,182964720,3680,3680,3680,3680,0
|
|
20240223,201500,182964720,3680,3680,3680,3680,0
|
|
20240223,201400,182964720,3680,3680,3680,3680,0
|
|
20240223,201300,182964720,3680,3680,3680,3680,0
|
|
20240223,201200,182964720,3680,3680,3680,3680,0
|
|
20240223,201100,182964720,3680,3680,3680,3680,0
|
|
20240223,201000,182964720,3680,3680,3680,3680,0
|
|
20240223,200900,182964720,3680,3680,3680,3680,0
|
|
20240223,200800,182964720,3680,3680,3680,3680,0
|
|
20240223,200700,182964720,3680,3680,3680,3680,0
|
|
20240223,200600,182964720,3680,3680,3680,3680,0
|
|
20240223,200500,182964720,3680,3680,3680,3680,0
|
|
20240223,200400,182964720,3680,3680,3680,3680,0
|
|
20240223,200300,182964720,3680,3680,3680,3680,0
|
|
20240223,200200,182964720,3680,3680,3680,3680,0
|
|
20240223,200100,182964720,3680,3680,3680,3680,0
|
|
20240223,200000,182964720,3680,3680,3680,3680,0
|
|
20240223,195900,182964720,3680,3680,3680,3680,2483
|
|
20240223,195800,182964720,3680,3680,3680,3680,0
|
|
20240223,195700,182964720,3680,3680,3680,3680,0
|
|
20240223,195600,182964720,3680,3680,3680,3680,0
|
|
20240223,195500,182964720,3680,3680,3680,3680,0
|
|
20240223,195400,182964720,3680,3680,3680,3680,0
|
|
20240223,195300,182964720,3680,3680,3680,3680,0
|
|
20240223,195200,182964720,3680,3680,3680,3680,0
|
|
20240223,195100,182964720,3680,3680,3680,3680,0
|
|
20240223,195000,182964720,3680,3680,3680,3680,0
|
|
20240223,194900,182964720,3680,3680,3680,3680,0
|
|
20240223,194800,182964720,3680,3680,3680,3680,0
|
|
20240223,194700,182964720,3680,3680,3680,3680,0
|
|
20240223,194600,182964720,3680,3680,3680,3680,0
|
|
20240223,194500,182964720,3680,3680,3680,3680,0
|
|
20240223,194400,182964720,3680,3680,3680,3680,0
|
|
20240223,194300,182964720,3680,3680,3680,3680,0
|
|
20240223,194200,182964720,3680,3680,3680,3680,0
|
|
20240223,194100,182964720,3680,3680,3680,3680,0
|
|
20240223,194000,182964720,3680,3680,3680,3680,0
|
|
20240223,193900,182964720,3680,3680,3680,3680,0
|
|
20240223,193800,182964720,3680,3680,3680,3680,0
|
|
20240223,193700,182964720,3680,3680,3680,3680,0
|
|
20240223,193600,182964720,3680,3680,3680,3680,0
|
|
20240223,193500,182964720,3680,3680,3680,3680,0
|
|
20240223,193400,182964720,3680,3680,3680,3680,0
|
|
20240223,193300,182964720,3680,3680,3680,3680,0
|
|
20240223,193200,182964720,3680,3680,3680,3680,0
|
|
20240223,193100,182964720,3680,3680,3680,3680,0
|
|
20240223,193000,182964720,3680,3680,3680,3680,0
|
|
20240223,192900,182964720,3680,3680,3680,3680,2483
|
|
20240223,192800,182964720,3680,3680,3680,3680,0
|
|
20240223,192700,182964720,3680,3680,3680,3680,0
|
|
20240223,192600,182964720,3680,3680,3680,3680,0
|
|
20240223,192500,182964720,3680,3680,3680,3680,0
|
|
20240223,192400,182964720,3680,3680,3680,3680,0
|
|
20240223,192300,182964720,3680,3680,3680,3680,0
|
|
20240223,192200,182964720,3680,3680,3680,3680,0
|
|
20240223,192100,182964720,3680,3680,3680,3680,0
|
|
20240223,192000,182964720,3680,3680,3680,3680,0
|
|
20240223,191900,182964720,3680,3680,3680,3680,0
|
|
20240223,191800,182964720,3680,3680,3680,3680,0
|
|
20240223,191700,182964720,3680,3680,3680,3680,0
|
|
20240223,191600,182964720,3680,3680,3680,3680,0
|
|
20240223,191500,182964720,3680,3680,3680,3680,0
|
|
20240223,191400,182964720,3680,3680,3680,3680,0
|
|
20240223,191300,182964720,3680,3680,3680,3680,0
|
|
20240223,191200,182964720,3680,3680,3680,3680,0
|
|
20240223,191100,182964720,3680,3680,3680,3680,0
|
|
20240223,191000,182964720,3680,3680,3680,3680,0
|
|
20240223,190900,182964720,3680,3680,3680,3680,0
|
|
20240223,190800,182964720,3680,3680,3680,3680,0
|
|
20240223,190700,182964720,3680,3680,3680,3680,0
|
|
20240223,190600,182964720,3680,3680,3680,3680,0
|
|
20240223,190500,182964720,3680,3680,3680,3680,0
|
|
20240223,190400,182964720,3680,3680,3680,3680,0
|
|
20240223,190300,182964720,3680,3680,3680,3680,0
|
|
20240223,190200,182964720,3680,3680,3680,3680,0
|
|
20240223,190100,182964720,3680,3680,3680,3680,0
|
|
20240223,190000,182964720,3680,3680,3680,3680,0
|
|
20240223,185900,182964720,3680,3680,3680,3680,2483
|
|
20240223,185800,182964720,3680,3680,3680,3680,0
|
|
20240223,185700,182964720,3680,3680,3680,3680,0
|
|
20240223,185600,182964720,3680,3680,3680,3680,0
|
|
20240223,185500,182964720,3680,3680,3680,3680,0
|
|
20240223,185400,182964720,3680,3680,3680,3680,0
|
|
20240223,185300,182964720,3680,3680,3680,3680,0
|
|
20240223,185200,182964720,3680,3680,3680,3680,0
|
|
20240223,185100,182964720,3680,3680,3680,3680,0
|
|
20240223,185000,182964720,3680,3680,3680,3680,0
|
|
20240223,184900,182964720,3680,3680,3680,3680,0
|
|
20240223,184800,182964720,3680,3680,3680,3680,0
|
|
20240223,184700,182964720,3680,3680,3680,3680,0
|
|
20240223,184600,182964720,3680,3680,3680,3680,0
|
|
20240223,184500,182964720,3680,3680,3680,3680,0
|
|
20240223,184400,182964720,3680,3680,3680,3680,0
|
|
20240223,184300,182964720,3680,3680,3680,3680,0
|
|
20240223,184200,182964720,3680,3680,3680,3680,0
|
|
20240223,184100,182964720,3680,3680,3680,3680,0
|
|
20240223,184000,182964720,3680,3680,3680,3680,0
|
|
20240223,183900,182964720,3680,3680,3680,3680,0
|
|
20240223,183800,182964720,3680,3680,3680,3680,0
|
|
20240223,183700,182964720,3680,3680,3680,3680,0
|
|
20240223,183600,182964720,3680,3680,3680,3680,0
|
|
20240223,183500,182964720,3680,3680,3680,3680,0
|
|
20240223,183400,182964720,3680,3680,3680,3680,0
|
|
20240223,183300,182964720,3680,3680,3680,3680,0
|
|
20240223,183200,182964720,3680,3680,3680,3680,0
|
|
20240223,183100,182964720,3680,3680,3680,3680,0
|
|
20240223,183000,182964720,3680,3680,3680,3680,0
|
|
20240223,182900,182964720,3680,3680,3680,3680,2483
|
|
20240223,182800,182964720,3680,3680,3680,3680,0
|
|
20240223,182700,182964720,3680,3680,3680,3680,0
|
|
20240223,182600,182964720,3680,3680,3680,3680,0
|
|
20240223,182500,182964720,3680,3680,3680,3680,0
|
|
20240223,182400,182964720,3680,3680,3680,3680,0
|
|
20240223,182300,182964720,3680,3680,3680,3680,0
|
|
20240223,182200,182964720,3680,3680,3680,3680,0
|
|
20240223,182100,182964720,3680,3680,3680,3680,0
|
|
20240223,182000,182964720,3680,3680,3680,3680,0
|
|
20240223,181900,182964720,3680,3680,3680,3680,0
|
|
20240223,181800,182964720,3680,3680,3680,3680,0
|
|
20240223,181700,182964720,3680,3680,3680,3680,0
|
|
20240223,181600,182964720,3680,3680,3680,3680,0
|
|
20240223,181500,182964720,3680,3680,3680,3680,0
|
|
20240223,181400,182964720,3680,3680,3680,3680,0
|
|
20240223,181300,182964720,3680,3680,3680,3680,0
|
|
20240223,181200,182964720,3680,3680,3680,3680,0
|
|
20240223,181100,182964720,3680,3680,3680,3680,0
|
|
20240223,181000,182964720,3680,3680,3680,3680,0
|
|
20240223,180900,182964720,3680,3680,3680,3680,0
|
|
20240223,180800,182964720,3680,3680,3680,3680,0
|
|
20240223,180700,182964720,3680,3680,3680,3680,0
|
|
20240223,180600,182964720,3680,3680,3680,3680,0
|
|
20240223,180500,182964720,3680,3680,3680,3680,0
|
|
20240223,180400,182964720,3680,3680,3680,3680,0
|
|
20240223,180300,182964720,3680,3680,3680,3680,0
|
|
20240223,180200,182964720,3680,3680,3680,3680,0
|
|
20240223,180100,182964720,3680,3680,3680,3680,0
|
|
20240223,180000,182964720,3680,3680,3680,3680,0
|
|
20240223,175900,182964720,3680,3680,3680,3680,2483
|
|
20240223,175800,182964720,3680,3680,3680,3680,0
|
|
20240223,175700,182964720,3680,3680,3680,3680,0
|
|
20240223,175600,182964720,3680,3680,3680,3680,0
|
|
20240223,175500,182964720,3680,3680,3680,3680,0
|
|
20240223,175400,182964720,3680,3680,3680,3680,0
|
|
20240223,175300,182964720,3680,3680,3680,3680,0
|
|
20240223,175200,182964720,3680,3680,3680,3680,0
|
|
20240223,175100,182964720,3680,3680,3680,3680,0
|
|
20240223,175000,182964720,3680,3680,3680,3680,0
|
|
20240223,174900,182964720,3680,3680,3680,3680,0
|
|
20240223,174800,182964720,3680,3680,3680,3680,0
|
|
20240223,174700,182964720,3680,3680,3680,3680,0
|
|
20240223,174600,182964720,3680,3680,3680,3680,0
|
|
20240223,174500,182964720,3680,3680,3680,3680,0
|
|
20240223,174400,182964720,3680,3680,3680,3680,0
|
|
20240223,174300,182964720,3680,3680,3680,3680,0
|
|
20240223,174200,182964720,3680,3680,3680,3680,0
|
|
20240223,174100,182964720,3680,3680,3680,3680,0
|
|
20240223,174000,182964720,3680,3680,3680,3680,0
|
|
20240223,173900,182964720,3680,3680,3680,3680,0
|
|
20240223,173800,182964720,3680,3680,3680,3680,0
|
|
20240223,173700,182964720,3680,3680,3680,3680,0
|
|
20240223,173600,182964720,3680,3680,3680,3680,0
|
|
20240223,173500,182964720,3680,3680,3680,3680,0
|
|
20240223,173400,182964720,3680,3680,3680,3680,0
|
|
20240223,173300,182964720,3680,3680,3680,3680,0
|
|
20240223,173200,182964720,3680,3680,3680,3680,0
|
|
20240223,173100,182964720,3680,3680,3680,3680,0
|
|
20240223,173000,182964720,3680,3680,3680,3680,0
|
|
20240223,172900,182964720,3680,3680,3680,3680,2483
|
|
20240223,172800,182964720,3680,3680,3680,3680,0
|
|
20240223,172700,182964720,3680,3680,3680,3680,0
|
|
20240223,172600,182964720,3680,3680,3680,3680,0
|
|
20240223,172500,182964720,3680,3680,3680,3680,0
|
|
20240223,172400,182964720,3680,3680,3680,3680,0
|
|
20240223,172300,182964720,3680,3680,3680,3680,0
|
|
20240223,172200,182964720,3680,3680,3680,3680,0
|
|
20240223,172100,182964720,3680,3680,3680,3680,0
|
|
20240223,172000,182964720,3680,3680,3680,3680,0
|
|
20240223,171900,182964720,3680,3680,3680,3680,0
|
|
20240223,171800,182964720,3680,3680,3680,3680,0
|
|
20240223,171700,182964720,3680,3680,3680,3680,0
|
|
20240223,171600,182964720,3680,3680,3680,3680,0
|
|
20240223,171500,182964720,3680,3680,3680,3680,0
|
|
20240223,171400,182964720,3680,3680,3680,3680,0
|
|
20240223,171300,182964720,3680,3680,3680,3680,0
|
|
20240223,171200,182964720,3680,3680,3680,3680,0
|
|
20240223,171100,182964720,3680,3680,3680,3680,0
|
|
20240223,171000,182964720,3680,3680,3680,3680,0
|
|
20240223,170900,182964720,3680,3680,3680,3680,0
|
|
20240223,170800,182964720,3680,3680,3680,3680,0
|
|
20240223,170700,182964720,3680,3680,3680,3680,0
|
|
20240223,170600,182964720,3680,3680,3680,3680,0
|
|
20240223,170500,182964720,3680,3680,3680,3680,0
|
|
20240223,170400,182964720,3680,3680,3680,3680,0
|
|
20240223,170300,182964720,3680,3680,3680,3680,0
|
|
20240223,170200,182964720,3680,3680,3680,3680,0
|
|
20240223,170100,182964720,3680,3680,3680,3680,0
|
|
20240223,170000,182964720,3680,3680,3680,3680,0
|
|
20240223,165900,182964720,3680,3680,3680,3680,2483
|
|
20240223,165800,182964720,3680,3680,3680,3680,0
|
|
20240223,165700,182964720,3680,3680,3680,3680,0
|
|
20240223,165600,182964720,3680,3680,3680,3680,0
|
|
20240223,165500,182964720,3680,3680,3680,3680,0
|
|
20240223,165400,182964720,3680,3680,3680,3680,0
|
|
20240223,165300,182964720,3680,3680,3680,3680,0
|
|
20240223,165200,182964720,3680,3680,3680,3680,0
|
|
20240223,165100,182964720,3680,3680,3680,3680,0
|
|
20240223,165000,182964720,3680,3680,3680,3680,0
|
|
20240223,164900,182964720,3680,3680,3680,3680,0
|
|
20240223,164800,182964720,3680,3680,3680,3680,0
|
|
20240223,164700,182964720,3680,3680,3680,3680,0
|
|
20240223,164600,182964720,3680,3680,3680,3680,0
|
|
20240223,164500,182964720,3680,3680,3680,3680,0
|
|
20240223,164400,182964720,3680,3680,3680,3680,0
|
|
20240223,164300,182964720,3680,3680,3680,3680,0
|
|
20240223,164200,182964720,3680,3680,3680,3680,0
|
|
20240223,164100,182964720,3680,3680,3680,3680,0
|
|
20240223,164000,182964720,3680,3680,3680,3680,0
|
|
20240223,163900,182964720,3680,3680,3680,3680,0
|
|
20240223,163800,182964720,3680,3680,3680,3680,0
|
|
20240223,163700,182964720,3680,3680,3680,3680,0
|
|
20240223,163600,182964720,3680,3680,3680,3680,0
|
|
20240223,163500,182964720,3680,3680,3680,3680,0
|
|
20240223,163400,182964720,3680,3680,3680,3680,0
|
|
20240223,163300,182964720,3680,3680,3680,3680,0
|
|
20240223,163200,182964720,3680,3680,3680,3680,0
|
|
20240223,163100,182964720,3680,3680,3680,3680,0
|
|
20240223,163000,182964720,3680,3680,3680,3680,0
|
|
20240223,162900,182964720,3680,3680,3680,3680,2483
|
|
20240223,162800,182964720,3680,3680,3680,3680,0
|
|
20240223,162700,182964720,3680,3680,3680,3680,0
|
|
20240223,162600,182964720,3680,3680,3680,3680,0
|
|
20240223,162500,182964720,3680,3680,3680,3680,0
|
|
20240223,162400,182964720,3680,3680,3680,3680,0
|
|
20240223,162300,182964720,3680,3680,3680,3680,0
|
|
20240223,162200,182964720,3680,3680,3680,3680,0
|
|
20240223,162100,182964720,3680,3680,3680,3680,0
|
|
20240223,162000,182964720,3680,3680,3680,3680,0
|
|
20240223,161900,182964720,3680,3680,3680,3680,0
|
|
20240223,161800,182964720,3680,3680,3680,3680,0
|
|
20240223,161700,182964720,3680,3680,3680,3680,0
|
|
20240223,161600,182964720,3680,3680,3680,3680,0
|
|
20240223,161500,182964720,3680,3680,3680,3680,0
|
|
20240223,161400,182964720,3680,3680,3680,3680,0
|
|
20240223,161300,182964720,3680,3680,3680,3680,0
|
|
20240223,161200,182964720,3680,3680,3680,3680,0
|
|
20240223,161100,182964720,3680,3680,3680,3680,0
|
|
20240223,161000,182964720,3680,3680,3680,3680,0
|
|
20240223,160900,182964720,3680,3680,3680,3680,0
|
|
20240223,160800,182964720,3680,3680,3680,3680,0
|
|
20240223,160700,182964720,3680,3680,3680,3680,0
|
|
20240223,160600,182964720,3680,3680,3680,3680,0
|
|
20240223,160500,182964720,3680,3680,3680,3680,0
|
|
20240223,160400,182964720,3680,3680,3680,3680,0
|
|
20240223,160300,182964720,3680,3680,3680,3680,0
|
|
20240223,160200,182964720,3680,3680,3680,3680,0
|
|
20240223,160100,182964720,3680,3680,3680,3680,0
|
|
20240223,160000,182964720,3680,3680,3680,3680,0
|
|
20240223,155900,182964720,3680,3680,3680,3680,2483
|
|
20240223,155800,182964720,3680,3680,3680,3680,0
|
|
20240223,155700,182964720,3680,3680,3680,3680,0
|
|
20240223,155600,182964720,3680,3680,3680,3680,0
|
|
20240223,155500,182964720,3680,3680,3680,3680,0
|
|
20240223,155400,182964720,3680,3680,3680,3680,0
|
|
20240223,155300,182964720,3680,3680,3680,3680,0
|
|
20240223,155200,182964720,3680,3680,3680,3680,0
|
|
20240223,155100,182964720,3680,3680,3680,3680,0
|
|
20240223,155000,182964720,3680,3680,3680,3680,0
|
|
20240223,154900,182964720,3680,3680,3680,3680,0
|
|
20240223,154800,182964720,3680,3680,3680,3680,0
|
|
20240223,154700,182964720,3680,3680,3680,3680,0
|
|
20240223,154600,182964720,3680,3680,3680,3680,0
|
|
20240223,154500,182964720,3680,3680,3680,3680,0
|
|
20240223,154400,182964720,3680,3680,3680,3680,0
|
|
20240223,154300,182964720,3680,3680,3680,3680,0
|
|
20240223,154200,182964720,3680,3680,3680,3680,0
|
|
20240223,154100,182964720,3680,3680,3680,3680,0
|
|
20240223,154000,182964720,3680,3680,3680,3680,0
|
|
20240223,153900,182964720,3680,3680,3680,3680,0
|
|
20240223,153800,182964720,3680,3680,3680,3680,0
|
|
20240223,153700,182964720,3680,3680,3680,3680,0
|
|
20240223,153600,182964720,3680,3680,3680,3680,0
|
|
20240223,153500,182964720,3680,3680,3680,3680,0
|
|
20240223,153400,182964720,3680,3680,3680,3680,0
|
|
20240223,153300,182964720,3680,3680,3680,3680,0
|
|
20240223,153200,182964720,3680,3680,3680,3680,0
|
|
20240223,153100,182964720,3680,3680,3680,3680,0
|
|
20240223,153000,182964720,3680,3680,3680,3680,2483
|
|
20240223,152900,173827280,3690,3690,3690,3690,0
|
|
20240223,152800,173827280,3690,3690,3690,3690,0
|
|
20240223,152700,173827280,3690,3690,3690,3690,0
|
|
20240223,152600,173827280,3690,3690,3690,3690,0
|
|
20240223,152500,173827280,3690,3690,3690,3690,0
|
|
20240223,152400,173827280,3690,3690,3690,3690,0
|
|
20240223,152300,173827280,3690,3690,3690,3690,0
|
|
20240223,152200,173827280,3690,3690,3690,3690,0
|
|
20240223,152100,173827280,3690,3690,3690,3690,0
|
|
20240223,152000,173827280,3690,3690,3690,3690,0
|
|
20240223,151900,173827280,3690,3690,3690,3690,0
|
|
20240223,151800,173827280,3690,3690,3690,3690,1
|
|
20240223,151700,173823590,3690,3690,3690,3690,0
|
|
20240223,151600,173823590,3690,3690,3690,3690,1
|
|
20240223,151500,173819900,3680,3680,3680,3680,0
|
|
20240223,151400,173819900,3680,3680,3680,3680,0
|
|
20240223,151300,173819900,3680,3680,3680,3680,0
|
|
20240223,151200,173819900,3680,3685,3685,3680,1000
|
|
20240223,151100,170139895,3680,3680,3680,3680,0
|
|
20240223,151000,170139895,3680,3685,3685,3680,1983
|
|
20240223,150900,162842450,3680,3680,3680,3680,0
|
|
20240223,150800,162842450,3680,3680,3680,3680,0
|
|
20240223,150700,162842450,3680,3680,3680,3680,0
|
|
20240223,150600,162842450,3680,3680,3680,3680,0
|
|
20240223,150500,162842450,3680,3680,3680,3680,200
|
|
20240223,150400,162106450,3690,3690,3690,3690,0
|
|
20240223,150300,162106450,3690,3690,3690,3690,0
|
|
20240223,150200,162106450,3690,3690,3690,3690,11
|
|
20240223,150100,162065860,3690,3690,3690,3690,6
|
|
20240223,150000,162043720,3680,3680,3680,3680,0
|
|
20240223,145900,162043720,3680,3685,3685,3680,439
|
|
20240223,145800,160427085,3690,3690,3690,3690,0
|
|
20240223,145700,160427085,3690,3690,3690,3690,0
|
|
20240223,145600,160427085,3690,3690,3690,3690,0
|
|
20240223,145500,160427085,3690,3690,3690,3690,0
|
|
20240223,145400,160427085,3690,3690,3690,3690,6
|
|
20240223,145300,160404945,3685,3685,3685,3685,0
|
|
20240223,145200,160404945,3685,3685,3685,3685,0
|
|
20240223,145100,160404945,3685,3685,3685,3685,14
|
|
20240223,145000,160353355,3685,3690,3690,3685,68
|
|
20240223,144900,160102770,3690,3690,3690,3690,42
|
|
20240223,144800,159947790,3690,3690,3690,3690,0
|
|
20240223,144700,159947790,3690,3690,3690,3690,6
|
|
20240223,144600,159925650,3680,3680,3680,3680,0
|
|
20240223,144500,159925650,3680,3680,3680,3680,67
|
|
20240223,144400,159679090,3680,3680,3680,3680,800
|
|
20240223,144300,156735090,3680,3680,3680,3680,0
|
|
20240223,144200,156735090,3680,3680,3680,3680,0
|
|
20240223,144100,156735090,3680,3680,3680,3680,0
|
|
20240223,144000,156735090,3680,3690,3690,3680,73
|
|
20240223,143900,156466390,3680,3680,3680,3680,0
|
|
20240223,143800,156466390,3680,3680,3680,3680,6
|
|
20240223,143700,156444310,3685,3685,3685,3685,0
|
|
20240223,143600,156444310,3685,3690,3690,3685,368
|
|
20240223,143500,155088220,3685,3685,3685,3685,109
|
|
20240223,143400,154686555,3685,3690,3690,3685,9
|
|
20240223,143300,154653385,3690,3695,3695,3690,41
|
|
20240223,143200,154502065,3685,3685,3685,3685,0
|
|
20240223,143100,154502065,3685,3685,3685,3685,0
|
|
20240223,143000,154502065,3685,3690,3690,3685,67
|
|
20240223,142900,154254885,3695,3695,3695,3695,1
|
|
20240223,142800,154251190,3695,3695,3695,3695,0
|
|
20240223,142700,154251190,3695,3695,3695,3695,0
|
|
20240223,142600,154251190,3695,3695,3695,3695,6
|
|
20240223,142500,154229020,3690,3690,3690,3690,0
|
|
20240223,142400,154229020,3690,3690,3690,3690,3
|
|
20240223,142300,154217950,3695,3695,3695,3695,0
|
|
20240223,142200,154217950,3695,3695,3695,3695,300
|
|
20240223,142100,153109450,3695,3695,3695,3695,0
|
|
20240223,142000,153109450,3695,3695,3695,3695,0
|
|
20240223,141900,153109450,3695,3695,3695,3695,6
|
|
20240223,141800,153087280,3690,3690,3690,3690,0
|
|
20240223,141700,153087280,3690,3690,3690,3690,0
|
|
20240223,141600,153087280,3690,3690,3690,3690,207
|
|
20240223,141500,152323450,3685,3685,3685,3685,42
|
|
20240223,141400,152168680,3690,3690,3690,3690,0
|
|
20240223,141300,152168680,3690,3690,3690,3690,0
|
|
20240223,141200,152168680,3690,3690,3690,3690,6
|
|
20240223,141100,152146540,3685,3685,3685,3685,0
|
|
20240223,141000,152146540,3685,3685,3685,3685,0
|
|
20240223,140900,152146540,3685,3685,3685,3685,0
|
|
20240223,140800,152146540,3685,3685,3685,3685,5
|
|
20240223,140700,152128115,3690,3690,3690,3690,0
|
|
20240223,140600,152128115,3690,3690,3690,3690,0
|
|
20240223,140500,152128115,3690,3690,3690,3690,7
|
|
20240223,140400,152102285,3690,3690,3690,3690,0
|
|
20240223,140300,152102285,3690,3690,3690,3690,0
|
|
20240223,140200,152102285,3690,3690,3690,3690,1
|
|
20240223,140100,152098595,3690,3690,3690,3690,10
|
|
20240223,140000,152061695,3690,3690,3690,3690,0
|
|
20240223,135900,152061695,3690,3690,3690,3690,0
|
|
20240223,135800,152061695,3690,3690,3690,3690,7
|
|
20240223,135700,152035865,3685,3685,3685,3685,0
|
|
20240223,135600,152035865,3685,3685,3685,3685,0
|
|
20240223,135500,152035865,3685,3685,3685,3685,42
|
|
20240223,135400,151881095,3690,3690,3690,3690,1
|
|
20240223,135300,151877405,3685,3685,3685,3685,0
|
|
20240223,135200,151877405,3685,3685,3685,3685,0
|
|
20240223,135100,151877405,3685,3685,3685,3685,0
|
|
20240223,135000,151877405,3685,3685,3685,3685,0
|
|
20240223,134900,151877405,3685,3685,3685,3685,198
|
|
20240223,134800,151147775,3690,3690,3690,3690,51
|
|
20240223,134700,150959585,3690,3690,3690,3690,0
|
|
20240223,134600,150959585,3690,3690,3690,3690,0
|
|
20240223,134500,150959585,3690,3690,3690,3690,0
|
|
20240223,134400,150959585,3690,3690,3690,3690,0
|
|
20240223,134300,150959585,3690,3690,3690,3690,1
|
|
20240223,134200,150955895,3690,3690,3690,3690,162
|
|
20240223,134100,150358115,3690,3690,3690,3690,0
|
|
20240223,134000,150358115,3690,3690,3690,3690,0
|
|
20240223,133900,150358115,3690,3690,3690,3690,8
|
|
20240223,133800,150328595,3690,3690,3690,3690,0
|
|
20240223,133700,150328595,3690,3690,3690,3690,0
|
|
20240223,133600,150328595,3690,3690,3690,3690,2
|
|
20240223,133500,150321215,3685,3685,3685,3685,42
|
|
20240223,133400,150166445,3690,3690,3690,3690,0
|
|
20240223,133300,150166445,3690,3690,3690,3690,0
|
|
20240223,133200,150166445,3690,3690,3690,3690,0
|
|
20240223,133100,150166445,3690,3690,3690,3690,0
|
|
20240223,133000,150166445,3690,3690,3690,3690,1
|
|
20240223,132900,150162755,3685,3685,3685,3685,0
|
|
20240223,132800,150162755,3685,3685,3685,3685,0
|
|
20240223,132700,150162755,3685,3685,3685,3685,0
|
|
20240223,132600,150162755,3685,3685,3685,3685,97
|
|
20240223,132500,149805310,3690,3690,3690,3690,0
|
|
20240223,132400,149805310,3690,3690,3690,3690,101
|
|
20240223,132300,149432620,3690,3690,3690,3690,13
|
|
20240223,132200,149384650,3685,3685,3685,3685,322
|
|
20240223,132100,148198080,3690,3690,3690,3690,0
|
|
20240223,132000,148198080,3690,3690,3690,3690,0
|
|
20240223,131900,148198080,3690,3690,3690,3690,1
|
|
20240223,131800,148194390,3690,3690,3690,3690,3
|
|
20240223,131700,148183320,3685,3685,3685,3685,0
|
|
20240223,131600,148183320,3685,3685,3685,3685,0
|
|
20240223,131500,148183320,3685,3685,3685,3685,42
|
|
20240223,131400,148028550,3690,3690,3690,3690,14
|
|
20240223,131300,147976890,3685,3685,3685,3685,200
|
|
20240223,131200,147239890,3690,3690,3690,3690,1
|
|
20240223,131100,147236200,3695,3695,3695,3695,0
|
|
20240223,131000,147236200,3695,3695,3695,3695,0
|
|
20240223,130900,147236200,3695,3695,3695,3695,0
|
|
20240223,130800,147236200,3695,3695,3695,3695,0
|
|
20240223,130700,147236200,3695,3695,3695,3695,0
|
|
20240223,130600,147236200,3695,3695,3695,3695,1
|
|
20240223,130500,147232505,3685,3685,3685,3685,0
|
|
20240223,130400,147232505,3685,3685,3685,3685,0
|
|
20240223,130300,147232505,3685,3685,3685,3685,0
|
|
20240223,130200,147232505,3685,3685,3685,3685,0
|
|
20240223,130100,147232505,3685,3685,3685,3685,286
|
|
20240223,130000,146178595,3690,3690,3690,3690,670
|
|
20240223,125900,143706295,3690,3690,3690,3690,0
|
|
20240223,125800,143706295,3690,3690,3690,3690,54
|
|
20240223,125700,143507035,3690,3690,3690,3690,2
|
|
20240223,125600,143499655,3690,3690,3690,3690,5
|
|
20240223,125500,143481205,3690,3690,3690,3690,214
|
|
20240223,125400,142691545,3695,3695,3695,3695,1
|
|
20240223,125300,142687850,3690,3690,3690,3690,0
|
|
20240223,125200,142687850,3690,3690,3690,3690,0
|
|
20240223,125100,142687850,3690,3690,3690,3690,100
|
|
20240223,125000,142318850,3690,3690,3690,3690,93
|
|
20240223,124900,141975680,3690,3690,3690,3690,0
|
|
20240223,124800,141975680,3690,3690,3690,3690,1
|
|
20240223,124700,141971990,3690,3690,3690,3690,0
|
|
20240223,124600,141971990,3690,3690,3690,3690,3
|
|
20240223,124500,141960920,3685,3685,3685,3685,0
|
|
20240223,124400,141960920,3685,3685,3685,3685,0
|
|
20240223,124300,141960920,3685,3685,3685,3685,0
|
|
20240223,124200,141960920,3685,3690,3690,3685,501
|
|
20240223,124100,140114730,3690,3690,3690,3690,2
|
|
20240223,124000,140107350,3685,3685,3685,3685,16
|
|
20240223,123900,140048390,3685,3685,3685,3685,2205
|
|
20240223,123800,131922965,3695,3695,3695,3695,0
|
|
20240223,123700,131922965,3695,3695,3695,3695,162
|
|
20240223,123600,131324375,3695,3695,3695,3695,1
|
|
20240223,123500,131320680,3685,3690,3690,3685,42
|
|
20240223,123400,131165900,3695,3695,3695,3695,0
|
|
20240223,123300,131165900,3695,3695,3695,3695,0
|
|
20240223,123200,131165900,3695,3695,3695,3695,0
|
|
20240223,123100,131165900,3695,3695,3695,3695,0
|
|
20240223,123000,131165900,3695,3695,3695,3695,1
|
|
20240223,122900,131162205,3690,3690,3690,3690,625
|
|
20240223,122800,128855955,3690,3690,3690,3690,0
|
|
20240223,122700,128855955,3690,3690,3690,3690,66
|
|
20240223,122600,128612415,3690,3690,3690,3690,1
|
|
20240223,122500,128608725,3690,3690,3690,3690,1
|
|
20240223,122400,128605035,3690,3690,3690,3690,1
|
|
20240223,122300,128601345,3690,3690,3690,3690,0
|
|
20240223,122200,128601345,3690,3690,3690,3690,0
|
|
20240223,122100,128601345,3690,3690,3690,3690,3
|
|
20240223,122000,128590275,3690,3690,3690,3690,0
|
|
20240223,121900,128590275,3690,3690,3690,3690,0
|
|
20240223,121800,128590275,3690,3690,3690,3690,1
|
|
20240223,121700,128586585,3685,3685,3685,3685,0
|
|
20240223,121600,128586585,3685,3685,3685,3685,0
|
|
20240223,121500,128586585,3685,3685,3685,3685,42
|
|
20240223,121400,128431815,3690,3690,3690,3690,0
|
|
20240223,121300,128431815,3690,3690,3690,3690,0
|
|
20240223,121200,128431815,3690,3690,3690,3690,1
|
|
20240223,121100,128428125,3690,3690,3690,3690,2
|
|
20240223,121000,128420745,3690,3690,3690,3690,0
|
|
20240223,120900,128420745,3690,3690,3690,3690,0
|
|
20240223,120800,128420745,3690,3690,3690,3690,0
|
|
20240223,120700,128420745,3690,3690,3690,3690,0
|
|
20240223,120600,128420745,3690,3690,3690,3690,1
|
|
20240223,120500,128417055,3690,3690,3690,3690,0
|
|
20240223,120400,128417055,3690,3690,3690,3690,0
|
|
20240223,120300,128417055,3690,3685,3690,3685,2
|
|
20240223,120200,128409680,3690,3690,3690,3690,0
|
|
20240223,120100,128409680,3690,3690,3690,3690,0
|
|
20240223,120000,128409680,3690,3690,3690,3690,1
|
|
20240223,115900,128405990,3690,3690,3690,3690,0
|
|
20240223,115800,128405990,3690,3690,3690,3690,0
|
|
20240223,115700,128405990,3690,3690,3690,3690,0
|
|
20240223,115600,128405990,3690,3690,3690,3690,10
|
|
20240223,115500,128369090,3685,3685,3685,3685,42
|
|
20240223,115400,128214320,3690,3690,3690,3690,1
|
|
20240223,115300,128210630,3690,3690,3690,3690,0
|
|
20240223,115200,128210630,3690,3690,3690,3690,27
|
|
20240223,115100,128111000,3685,3685,3685,3685,0
|
|
20240223,115000,128111000,3685,3685,3685,3685,140
|
|
20240223,114900,127595100,3685,3685,3685,3685,0
|
|
20240223,114800,127595100,3685,3685,3685,3685,388
|
|
20240223,114700,126165320,3685,3685,3685,3685,0
|
|
20240223,114600,126165320,3685,3680,3685,3680,577
|
|
20240223,114500,124041480,3685,3685,3685,3685,417
|
|
20240223,114400,122504835,3690,3690,3690,3690,802
|
|
20240223,114300,119545455,3700,3700,3700,3700,0
|
|
20240223,114200,119545455,3700,3700,3700,3700,1
|
|
20240223,114100,119541755,3700,3700,3700,3700,0
|
|
20240223,114000,119541755,3700,3700,3700,3700,0
|
|
20240223,113900,119541755,3700,3700,3700,3700,0
|
|
20240223,113800,119541755,3700,3700,3700,3700,0
|
|
20240223,113700,119541755,3700,3700,3700,3700,0
|
|
20240223,113600,119541755,3700,3700,3700,3700,1
|
|
20240223,113500,119538055,3690,3690,3690,3690,42
|
|
20240223,113400,119383075,3695,3695,3695,3695,0
|
|
20240223,113300,119383075,3695,3695,3695,3695,0
|
|
20240223,113200,119383075,3695,3695,3695,3695,149
|
|
20240223,113100,118832520,3700,3700,3700,3700,0
|
|
20240223,113000,118832520,3700,3700,3700,3700,1
|
|
20240223,112900,118828820,3700,3700,3700,3700,0
|
|
20240223,112800,118828820,3700,3700,3700,3700,155
|
|
20240223,112700,118255320,3690,3695,3695,3690,12
|
|
20240223,112600,118211020,3695,3695,3695,3695,291
|
|
20240223,112500,117135775,3690,3690,3690,3690,0
|
|
20240223,112400,117135775,3690,3690,3690,3690,0
|
|
20240223,112300,117135775,3690,3690,3690,3690,0
|
|
20240223,112200,117135775,3690,3690,3690,3690,0
|
|
20240223,112100,117135775,3690,3690,3690,3690,0
|
|
20240223,112000,117135775,3690,3690,3690,3690,384
|
|
20240223,111900,115718815,3690,3690,3690,3690,0
|
|
20240223,111800,115718815,3690,3690,3690,3690,6
|
|
20240223,111700,115696675,3690,3690,3690,3690,6
|
|
20240223,111600,115674535,3685,3685,3685,3685,0
|
|
20240223,111500,115674535,3685,3690,3690,3685,42
|
|
20240223,111400,115519690,3690,3690,3690,3690,0
|
|
20240223,111300,115519690,3690,3690,3690,3690,0
|
|
20240223,111200,115519690,3690,3690,3690,3690,63
|
|
20240223,111100,115287220,3690,3695,3695,3690,90
|
|
20240223,111000,114955105,3690,3690,3690,3690,12
|
|
20240223,110900,114910825,3685,3685,3685,3685,0
|
|
20240223,110800,114910825,3685,3685,3685,3685,0
|
|
20240223,110700,114910825,3685,3685,3685,3685,36
|
|
20240223,110600,114778165,3685,3685,3685,3685,1347
|
|
20240223,110500,109814470,3690,3690,3690,3690,0
|
|
20240223,110400,109814470,3690,3690,3690,3690,1
|
|
20240223,110300,109810780,3695,3695,3695,3695,429
|
|
20240223,110200,108225625,3695,3695,3695,3695,0
|
|
20240223,110100,108225625,3695,3695,3695,3695,0
|
|
20240223,110000,108225625,3695,3695,3695,3695,411
|
|
20240223,105900,106706980,3695,3695,3695,3695,0
|
|
20240223,105800,106706980,3695,3695,3695,3695,0
|
|
20240223,105700,106706980,3695,3695,3695,3695,0
|
|
20240223,105600,106706980,3695,3695,3695,3695,8
|
|
20240223,105500,106677420,3685,3685,3685,3685,43
|
|
20240223,105400,106518965,3695,3695,3695,3695,105
|
|
20240223,105300,106130990,3685,3685,3685,3685,0
|
|
20240223,105200,106130990,3685,3685,3685,3685,0
|
|
20240223,105100,106130990,3685,3685,3685,3685,0
|
|
20240223,105000,106130990,3685,3685,3685,3685,0
|
|
20240223,104900,106130990,3685,3685,3685,3685,0
|
|
20240223,104800,106130990,3685,3700,3700,3685,556
|
|
20240223,104700,104080610,3700,3700,3700,3700,0
|
|
20240223,104600,104080610,3700,3700,3700,3700,0
|
|
20240223,104500,104080610,3700,3700,3700,3700,60
|
|
20240223,104400,103858610,3700,3700,3700,3700,0
|
|
20240223,104300,103858610,3700,3695,3700,3695,20
|
|
20240223,104200,103784615,3700,3700,3700,3700,0
|
|
20240223,104100,103784615,3700,3695,3700,3695,18
|
|
20240223,104000,103718025,3685,3685,3685,3685,1360
|
|
20240223,103900,98706425,3685,3685,3685,3685,2028
|
|
20240223,103800,91233245,3690,3695,3695,3690,2469
|
|
20240223,103700,82117580,3690,3690,3690,3690,0
|
|
20240223,103600,82117580,3690,3690,3690,3690,0
|
|
20240223,103500,82117580,3690,3690,3690,3690,135
|
|
20240223,103400,81619430,3690,3690,3690,3690,0
|
|
20240223,103300,81619430,3690,3690,3690,3690,0
|
|
20240223,103200,81619430,3690,3690,3690,3690,0
|
|
20240223,103100,81619430,3690,3695,3695,3690,793
|
|
20240223,103000,78692910,3695,3695,3695,3695,0
|
|
20240223,102900,78692910,3695,3695,3695,3695,111
|
|
20240223,102800,78282765,3695,3695,3695,3695,0
|
|
20240223,102700,78282765,3695,3695,3695,3695,0
|
|
20240223,102600,78282765,3695,3700,3700,3695,5
|
|
20240223,102500,78264275,3700,3700,3700,3700,0
|
|
20240223,102400,78264275,3700,3700,3700,3700,0
|
|
20240223,102300,78264275,3700,3700,3700,3700,0
|
|
20240223,102200,78264275,3700,3700,3700,3700,1152
|
|
20240223,102100,74001875,3700,3700,3700,3700,20
|
|
20240223,102000,73927875,3705,3710,3710,3705,732
|
|
20240223,101900,71212620,3715,3715,3715,3715,134
|
|
20240223,101800,70714810,3715,3715,3715,3715,1
|
|
20240223,101700,70711095,3715,3715,3715,3715,0
|
|
20240223,101600,70711095,3715,3715,3715,3715,0
|
|
20240223,101500,70711095,3715,3710,3715,3710,44
|
|
20240223,101400,70547850,3715,3715,3715,3715,15
|
|
20240223,101300,70492125,3710,3710,3710,3710,0
|
|
20240223,101200,70492125,3710,3710,3710,3710,0
|
|
20240223,101100,70492125,3710,3710,3710,3710,0
|
|
20240223,101000,70492125,3710,3710,3710,3710,0
|
|
20240223,100900,70492125,3710,3710,3710,3710,0
|
|
20240223,100800,70492125,3710,3710,3710,3710,360
|
|
20240223,100700,69156525,3710,3710,3710,3710,0
|
|
20240223,100600,69156525,3710,3710,3710,3710,6
|
|
20240223,100500,69134265,3705,3705,3705,3705,0
|
|
20240223,100400,69134265,3705,3705,3705,3705,0
|
|
20240223,100300,69134265,3705,3705,3705,3705,0
|
|
20240223,100200,69134265,3705,3705,3705,3705,0
|
|
20240223,100100,69134265,3705,3705,3705,3705,0
|
|
20240223,100000,69134265,3705,3705,3705,3705,0
|
|
20240223,095900,69134265,3705,3705,3705,3705,0
|
|
20240223,095800,69134265,3705,3705,3705,3705,0
|
|
20240223,095700,69134265,3705,3705,3705,3705,0
|
|
20240223,095600,69134265,3705,3705,3705,3705,0
|
|
20240223,095500,69134265,3705,3705,3705,3705,43
|
|
20240223,095400,68974950,3705,3710,3710,3705,147
|
|
20240223,095300,68430305,3710,3710,3710,3710,0
|
|
20240223,095200,68430305,3710,3710,3710,3710,8
|
|
20240223,095100,68400625,3710,3710,3710,3710,0
|
|
20240223,095000,68400625,3710,3710,3710,3710,499
|
|
20240223,094900,66549335,3705,3705,3705,3705,0
|
|
20240223,094800,66549335,3705,3705,3705,3705,0
|
|
20240223,094700,66549335,3705,3705,3705,3705,12
|
|
20240223,094600,66504875,3705,3705,3705,3705,0
|
|
20240223,094500,66504875,3705,3705,3705,3705,308
|
|
20240223,094400,65363735,3705,3705,3710,3700,356
|
|
20240223,094300,64044810,3710,3710,3710,3710,0
|
|
20240223,094200,64044810,3710,3710,3710,3710,3
|
|
20240223,094100,64033680,3710,3710,3710,3710,2
|
|
20240223,094000,64026260,3710,3710,3710,3710,0
|
|
20240223,093900,64026260,3710,3710,3710,3710,0
|
|
20240223,093800,64026260,3710,3710,3710,3710,1
|
|
20240223,093700,64022550,3710,3710,3710,3710,1
|
|
20240223,093600,64018840,3705,3705,3705,3705,7
|
|
20240223,093500,63992905,3700,3705,3705,3700,43
|
|
20240223,093400,63833690,3705,3705,3705,3705,0
|
|
20240223,093300,63833690,3705,3705,3705,3705,23
|
|
20240223,093200,63748475,3695,3695,3695,3695,0
|
|
20240223,093100,63748475,3695,3695,3695,3695,0
|
|
20240223,093000,63748475,3695,3705,3705,3695,1474
|
|
20240223,092900,58288915,3705,3705,3705,3705,0
|
|
20240223,092800,58288915,3705,3705,3705,3705,0
|
|
20240223,092700,58288915,3705,3705,3705,3705,53
|
|
20240223,092600,58092550,3705,3705,3705,3705,0
|
|
20240223,092500,58092550,3705,3695,3705,3690,87
|
|
20240223,092400,57771105,3705,3700,3705,3690,527
|
|
20240223,092300,55822575,3705,3705,3705,3705,1
|
|
20240223,092200,55818870,3700,3705,3705,3700,1438
|
|
20240223,092100,50497570,3710,3700,3710,3700,35
|
|
20240223,092000,50367990,3700,3705,3705,3700,3062
|
|
20240223,091900,39035475,3720,3720,3720,3720,0
|
|
20240223,091800,39035475,3720,3720,3720,3720,0
|
|
20240223,091700,39035475,3720,3710,3720,3705,1136
|
|
20240223,091600,34825890,3710,3715,3715,3710,2107
|
|
20240223,091500,27008515,3715,3710,3720,3710,169
|
|
20240223,091400,26380630,3715,3715,3715,3715,213
|
|
20240223,091300,25589335,3720,3720,3720,3720,446
|
|
20240223,091200,23930215,3725,3725,3725,3725,20
|
|
20240223,091100,23855715,3730,3730,3730,3730,30
|
|
20240223,091000,23743815,3730,3725,3730,3720,391
|
|
20240223,090900,22287545,3730,3735,3735,3730,2833
|
|
20240223,090800,11720440,3735,3750,3750,3735,105
|
|
20240223,090700,11327415,3750,3755,3755,3750,33
|
|
20240223,090600,11203575,3760,3760,3760,3760,0
|
|
20240223,090500,11203575,3760,3760,3760,3760,69
|
|
20240223,090400,10944135,3750,3750,3750,3750,0
|
|
20240223,090300,10944135,3750,3750,3750,3750,0
|
|
20240223,090200,10944135,3750,3750,3750,3750,0
|
|
20240223,090100,10944135,3750,3750,3750,3750,454
|
|
20240223,090000,9241635,3765,3730,3765,3730,1585
|