631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192800,261087250,8290,8290,8290,8290,1901
|
|
20240215,192700,261087250,8290,8290,8290,8290,0
|
|
20240215,192600,261087250,8290,8290,8290,8290,0
|
|
20240215,192500,261087250,8290,8290,8290,8290,0
|
|
20240215,192400,261087250,8290,8290,8290,8290,0
|
|
20240215,192300,261087250,8290,8290,8290,8290,0
|
|
20240215,192200,261087250,8290,8290,8290,8290,0
|
|
20240215,192100,261087250,8290,8290,8290,8290,0
|
|
20240215,192000,261087250,8290,8290,8290,8290,0
|
|
20240215,191900,261087250,8290,8290,8290,8290,0
|
|
20240215,191800,261087250,8290,8290,8290,8290,0
|
|
20240215,191700,261087250,8290,8290,8290,8290,0
|
|
20240215,191600,261087250,8290,8290,8290,8290,0
|
|
20240215,191500,261087250,8290,8290,8290,8290,0
|
|
20240215,191400,261087250,8290,8290,8290,8290,0
|
|
20240215,191300,261087250,8290,8290,8290,8290,0
|
|
20240215,191200,261087250,8290,8290,8290,8290,0
|
|
20240215,191100,261087250,8290,8290,8290,8290,0
|
|
20240215,191000,261087250,8290,8290,8290,8290,0
|
|
20240215,190900,261087250,8290,8290,8290,8290,0
|
|
20240215,190800,261087250,8290,8290,8290,8290,0
|
|
20240215,190700,261087250,8290,8290,8290,8290,0
|
|
20240215,190600,261087250,8290,8290,8290,8290,0
|
|
20240215,190500,261087250,8290,8290,8290,8290,0
|
|
20240215,190400,261087250,8290,8290,8290,8290,0
|
|
20240215,190300,261087250,8290,8290,8290,8290,0
|
|
20240215,190200,261087250,8290,8290,8290,8290,0
|
|
20240215,190100,261087250,8290,8290,8290,8290,0
|
|
20240215,190000,261087250,8290,8290,8290,8290,0
|
|
20240215,185900,261087250,8290,8290,8290,8290,0
|
|
20240215,185800,261087250,8290,8290,8290,8290,1901
|
|
20240215,185700,261087250,8290,8290,8290,8290,0
|
|
20240215,185600,261087250,8290,8290,8290,8290,0
|
|
20240215,185500,261087250,8290,8290,8290,8290,0
|
|
20240215,185400,261087250,8290,8290,8290,8290,0
|
|
20240215,185300,261087250,8290,8290,8290,8290,0
|
|
20240215,185200,261087250,8290,8290,8290,8290,0
|
|
20240215,185100,261087250,8290,8290,8290,8290,0
|
|
20240215,185000,261087250,8290,8290,8290,8290,0
|
|
20240215,184900,261087250,8290,8290,8290,8290,0
|
|
20240215,184800,261087250,8290,8290,8290,8290,0
|
|
20240215,184700,261087250,8290,8290,8290,8290,0
|
|
20240215,184600,261087250,8290,8290,8290,8290,0
|
|
20240215,184500,261087250,8290,8290,8290,8290,0
|
|
20240215,184400,261087250,8290,8290,8290,8290,0
|
|
20240215,184300,261087250,8290,8290,8290,8290,0
|
|
20240215,184200,261087250,8290,8290,8290,8290,0
|
|
20240215,184100,261087250,8290,8290,8290,8290,0
|
|
20240215,184000,261087250,8290,8290,8290,8290,0
|
|
20240215,183900,261087250,8290,8290,8290,8290,0
|
|
20240215,183800,261087250,8290,8290,8290,8290,0
|
|
20240215,183700,261087250,8290,8290,8290,8290,0
|
|
20240215,183600,261087250,8290,8290,8290,8290,0
|
|
20240215,183500,261087250,8290,8290,8290,8290,0
|
|
20240215,183400,261087250,8290,8290,8290,8290,0
|
|
20240215,183300,261087250,8290,8290,8290,8290,0
|
|
20240215,183200,261087250,8290,8290,8290,8290,0
|
|
20240215,183100,261087250,8290,8290,8290,8290,0
|
|
20240215,183000,261087250,8290,8290,8290,8290,0
|
|
20240215,182900,261087250,8290,8290,8290,8290,0
|
|
20240215,182800,261087250,8290,8290,8290,8290,1901
|
|
20240215,182700,261087250,8290,8290,8290,8290,0
|
|
20240215,182600,261087250,8290,8290,8290,8290,0
|
|
20240215,182500,261087250,8290,8290,8290,8290,0
|
|
20240215,182400,261087250,8290,8290,8290,8290,0
|
|
20240215,182300,261087250,8290,8290,8290,8290,0
|
|
20240215,182200,261087250,8290,8290,8290,8290,0
|
|
20240215,182100,261087250,8290,8290,8290,8290,0
|
|
20240215,182000,261087250,8290,8290,8290,8290,0
|
|
20240215,181900,261087250,8290,8290,8290,8290,0
|
|
20240215,181800,261087250,8290,8290,8290,8290,0
|
|
20240215,181700,261087250,8290,8290,8290,8290,0
|
|
20240215,181600,261087250,8290,8290,8290,8290,0
|
|
20240215,181500,261087250,8290,8290,8290,8290,0
|
|
20240215,181400,261087250,8290,8290,8290,8290,0
|
|
20240215,181300,261087250,8290,8290,8290,8290,0
|
|
20240215,181200,261087250,8290,8290,8290,8290,0
|
|
20240215,181100,261087250,8290,8290,8290,8290,0
|
|
20240215,181000,261087250,8290,8290,8290,8290,0
|
|
20240215,180900,261087250,8290,8290,8290,8290,0
|
|
20240215,180800,261087250,8290,8290,8290,8290,0
|
|
20240215,180700,261087250,8290,8290,8290,8290,0
|
|
20240215,180600,261087250,8290,8290,8290,8290,0
|
|
20240215,180500,261087250,8290,8290,8290,8290,0
|
|
20240215,180400,261087250,8290,8290,8290,8290,0
|
|
20240215,180300,261087250,8290,8290,8290,8290,0
|
|
20240215,180200,261087250,8290,8290,8290,8290,0
|
|
20240215,180100,261087250,8290,8290,8290,8290,0
|
|
20240215,180000,261087250,8290,8290,8290,8290,0
|
|
20240215,175900,261087250,8290,8290,8290,8290,0
|
|
20240215,175800,261087250,8290,8290,8290,8290,1901
|
|
20240215,175700,261087250,8290,8290,8290,8290,0
|
|
20240215,175600,261087250,8290,8290,8290,8290,0
|
|
20240215,175500,261087250,8290,8290,8290,8290,0
|
|
20240215,175400,261087250,8290,8290,8290,8290,0
|
|
20240215,175300,261087250,8290,8290,8290,8290,0
|
|
20240215,175200,261087250,8290,8290,8290,8290,0
|
|
20240215,175100,261087250,8290,8290,8290,8290,0
|
|
20240215,175000,261087250,8290,8290,8290,8290,0
|
|
20240215,174900,261087250,8290,8290,8290,8290,0
|
|
20240215,174800,261087250,8290,8290,8290,8290,0
|
|
20240215,174700,261087250,8290,8290,8290,8290,0
|
|
20240215,174600,261087250,8290,8290,8290,8290,0
|
|
20240215,174500,261087250,8290,8290,8290,8290,0
|
|
20240215,174400,261087250,8290,8290,8290,8290,0
|
|
20240215,174300,261087250,8290,8290,8290,8290,0
|
|
20240215,174200,261087250,8290,8290,8290,8290,0
|
|
20240215,174100,261087250,8290,8290,8290,8290,0
|
|
20240215,174000,261087250,8290,8290,8290,8290,0
|
|
20240215,173900,261087250,8290,8290,8290,8290,0
|
|
20240215,173800,261087250,8290,8290,8290,8290,0
|
|
20240215,173700,261087250,8290,8290,8290,8290,0
|
|
20240215,173600,261087250,8290,8290,8290,8290,0
|
|
20240215,173500,261087250,8290,8290,8290,8290,0
|
|
20240215,173400,261087250,8290,8290,8290,8290,0
|
|
20240215,173300,261087250,8290,8290,8290,8290,0
|
|
20240215,173200,261087250,8290,8290,8290,8290,0
|
|
20240215,173100,261087250,8290,8290,8290,8290,0
|
|
20240215,173000,261087250,8290,8290,8290,8290,0
|
|
20240215,172900,261087250,8290,8290,8290,8290,0
|
|
20240215,172800,261087250,8290,8290,8290,8290,1901
|
|
20240215,172700,261087250,8290,8290,8290,8290,0
|
|
20240215,172600,261087250,8290,8290,8290,8290,0
|
|
20240215,172500,261087250,8290,8290,8290,8290,0
|
|
20240215,172400,261087250,8290,8290,8290,8290,0
|
|
20240215,172300,261087250,8290,8290,8290,8290,0
|
|
20240215,172200,261087250,8290,8290,8290,8290,0
|
|
20240215,172100,261087250,8290,8290,8290,8290,0
|
|
20240215,172000,261087250,8290,8290,8290,8290,0
|
|
20240215,171900,261087250,8290,8290,8290,8290,0
|
|
20240215,171800,261087250,8290,8290,8290,8290,0
|
|
20240215,171700,261087250,8290,8290,8290,8290,0
|
|
20240215,171600,261087250,8290,8290,8290,8290,0
|
|
20240215,171500,261087250,8290,8290,8290,8290,0
|
|
20240215,171400,261087250,8290,8290,8290,8290,0
|
|
20240215,171300,261087250,8290,8290,8290,8290,0
|
|
20240215,171200,261087250,8290,8290,8290,8290,0
|
|
20240215,171100,261087250,8290,8290,8290,8290,0
|
|
20240215,171000,261087250,8290,8290,8290,8290,0
|
|
20240215,170900,261087250,8290,8290,8290,8290,0
|
|
20240215,170800,261087250,8290,8290,8290,8290,0
|
|
20240215,170700,261087250,8290,8290,8290,8290,0
|
|
20240215,170600,261087250,8290,8290,8290,8290,0
|
|
20240215,170500,261087250,8290,8290,8290,8290,0
|
|
20240215,170400,261087250,8290,8290,8290,8290,0
|
|
20240215,170300,261087250,8290,8290,8290,8290,0
|
|
20240215,170200,261087250,8290,8290,8290,8290,0
|
|
20240215,170100,261087250,8290,8290,8290,8290,0
|
|
20240215,170000,261087250,8290,8290,8290,8290,0
|
|
20240215,165900,261087250,8290,8290,8290,8290,0
|
|
20240215,165800,261087250,8290,8290,8290,8290,1901
|
|
20240215,165700,261087250,8290,8290,8290,8290,0
|
|
20240215,165600,261087250,8290,8290,8290,8290,0
|
|
20240215,165500,261087250,8290,8290,8290,8290,0
|
|
20240215,165400,261087250,8290,8290,8290,8290,0
|
|
20240215,165300,261087250,8290,8290,8290,8290,0
|
|
20240215,165200,261087250,8290,8290,8290,8290,0
|
|
20240215,165100,261087250,8290,8290,8290,8290,0
|
|
20240215,165000,261087250,8290,8290,8290,8290,0
|
|
20240215,164900,261087250,8290,8290,8290,8290,0
|
|
20240215,164800,261087250,8290,8290,8290,8290,0
|
|
20240215,164700,261087250,8290,8290,8290,8290,0
|
|
20240215,164600,261087250,8290,8290,8290,8290,0
|
|
20240215,164500,261087250,8290,8290,8290,8290,0
|
|
20240215,164400,261087250,8290,8290,8290,8290,0
|
|
20240215,164300,261087250,8290,8290,8290,8290,0
|
|
20240215,164200,261087250,8290,8290,8290,8290,0
|
|
20240215,164100,261087250,8290,8290,8290,8290,0
|
|
20240215,164000,261087250,8290,8290,8290,8290,0
|
|
20240215,163900,261087250,8290,8290,8290,8290,0
|
|
20240215,163800,261087250,8290,8290,8290,8290,0
|
|
20240215,163700,261087250,8290,8290,8290,8290,0
|
|
20240215,163600,261087250,8290,8290,8290,8290,0
|
|
20240215,163500,261087250,8290,8290,8290,8290,0
|
|
20240215,163400,261087250,8290,8290,8290,8290,0
|
|
20240215,163300,261087250,8290,8290,8290,8290,0
|
|
20240215,163200,261087250,8290,8290,8290,8290,0
|
|
20240215,163100,261087250,8290,8290,8290,8290,0
|
|
20240215,163000,261087250,8290,8290,8290,8290,0
|
|
20240215,162900,261087250,8290,8290,8290,8290,0
|
|
20240215,162800,261087250,8290,8290,8290,8290,1901
|
|
20240215,162700,261087250,8290,8290,8290,8290,0
|
|
20240215,162600,261087250,8290,8290,8290,8290,0
|
|
20240215,162500,261087250,8290,8290,8290,8290,0
|
|
20240215,162400,261087250,8290,8290,8290,8290,0
|
|
20240215,162300,261087250,8290,8290,8290,8290,0
|
|
20240215,162200,261087250,8290,8290,8290,8290,0
|
|
20240215,162100,261087250,8290,8290,8290,8290,0
|
|
20240215,162000,261087250,8290,8290,8290,8290,0
|
|
20240215,161900,261087250,8290,8290,8290,8290,0
|
|
20240215,161800,261087250,8290,8290,8290,8290,0
|
|
20240215,161700,261087250,8290,8290,8290,8290,0
|
|
20240215,161600,261087250,8290,8290,8290,8290,0
|
|
20240215,161500,261087250,8290,8290,8290,8290,0
|
|
20240215,161400,261087250,8290,8290,8290,8290,0
|
|
20240215,161300,261087250,8290,8290,8290,8290,0
|
|
20240215,161200,261087250,8290,8290,8290,8290,0
|
|
20240215,161100,261087250,8290,8290,8290,8290,0
|
|
20240215,161000,261087250,8290,8290,8290,8290,0
|
|
20240215,160900,261087250,8290,8290,8290,8290,0
|
|
20240215,160800,261087250,8290,8290,8290,8290,0
|
|
20240215,160700,261087250,8290,8290,8290,8290,0
|
|
20240215,160600,261087250,8290,8290,8290,8290,0
|
|
20240215,160500,261087250,8290,8290,8290,8290,0
|
|
20240215,160400,261087250,8290,8290,8290,8290,0
|
|
20240215,160300,261087250,8290,8290,8290,8290,0
|
|
20240215,160200,261087250,8290,8290,8290,8290,0
|
|
20240215,160100,261087250,8290,8290,8290,8290,0
|
|
20240215,160000,261087250,8290,8290,8290,8290,0
|
|
20240215,155900,261087250,8290,8290,8290,8290,0
|
|
20240215,155800,261087250,8290,8290,8290,8290,1901
|
|
20240215,155700,261087250,8290,8290,8290,8290,0
|
|
20240215,155600,261087250,8290,8290,8290,8290,0
|
|
20240215,155500,261087250,8290,8290,8290,8290,0
|
|
20240215,155400,261087250,8290,8290,8290,8290,0
|
|
20240215,155300,261087250,8290,8290,8290,8290,0
|
|
20240215,155200,261087250,8290,8290,8290,8290,0
|
|
20240215,155100,261087250,8290,8290,8290,8290,0
|
|
20240215,155000,261087250,8290,8290,8290,8290,0
|
|
20240215,154900,261087250,8290,8290,8290,8290,0
|
|
20240215,154800,261087250,8290,8290,8290,8290,0
|
|
20240215,154700,261087250,8290,8290,8290,8290,0
|
|
20240215,154600,261087250,8290,8290,8290,8290,0
|
|
20240215,154500,261087250,8290,8290,8290,8290,0
|
|
20240215,154400,261087250,8290,8290,8290,8290,0
|
|
20240215,154300,261087250,8290,8290,8290,8290,0
|
|
20240215,154200,261087250,8290,8290,8290,8290,0
|
|
20240215,154100,261087250,8290,8290,8290,8290,0
|
|
20240215,154000,261087250,8290,8290,8290,8290,0
|
|
20240215,153900,261087250,8290,8290,8290,8290,0
|
|
20240215,153800,261087250,8290,8290,8290,8290,0
|
|
20240215,153700,261087250,8290,8290,8290,8290,0
|
|
20240215,153600,261087250,8290,8290,8290,8290,0
|
|
20240215,153500,261087250,8290,8290,8290,8290,0
|
|
20240215,153400,261087250,8290,8290,8290,8290,0
|
|
20240215,153300,261087250,8290,8290,8290,8290,0
|
|
20240215,153200,261087250,8290,8290,8290,8290,0
|
|
20240215,153100,261087250,8290,8290,8290,8290,0
|
|
20240215,153000,261087250,8290,8290,8290,8290,1901
|
|
20240215,152900,245327960,8260,8260,8260,8260,0
|
|
20240215,152800,245327960,8260,8260,8260,8260,0
|
|
20240215,152700,245327960,8260,8260,8260,8260,0
|
|
20240215,152600,245327960,8260,8260,8260,8260,0
|
|
20240215,152500,245327960,8260,8260,8260,8260,0
|
|
20240215,152400,245327960,8260,8260,8260,8260,0
|
|
20240215,152300,245327960,8260,8260,8260,8260,0
|
|
20240215,152200,245327960,8260,8260,8260,8260,0
|
|
20240215,152100,245327960,8260,8260,8260,8260,0
|
|
20240215,152000,245327960,8260,8260,8260,8260,0
|
|
20240215,151900,245327960,8260,8280,8280,8260,66
|
|
20240215,151800,244781540,8260,8260,8260,8260,0
|
|
20240215,151700,244781540,8260,8260,8260,8260,0
|
|
20240215,151600,244781540,8260,8260,8260,8260,24
|
|
20240215,151500,244583300,8280,8280,8280,8280,1
|
|
20240215,151400,244575020,8280,8280,8280,8280,0
|
|
20240215,151300,244575020,8280,8280,8280,8280,2
|
|
20240215,151200,244558460,8260,8260,8260,8260,0
|
|
20240215,151100,244558460,8260,8260,8260,8260,0
|
|
20240215,151000,244558460,8260,8260,8260,8260,0
|
|
20240215,150900,244558460,8260,8260,8260,8260,0
|
|
20240215,150800,244558460,8260,8260,8260,8260,213
|
|
20240215,150700,242799080,8280,8280,8280,8280,0
|
|
20240215,150600,242799080,8280,8280,8280,8280,0
|
|
20240215,150500,242799080,8280,8280,8280,8280,0
|
|
20240215,150400,242799080,8280,8280,8280,8280,0
|
|
20240215,150300,242799080,8280,8280,8280,8280,0
|
|
20240215,150200,242799080,8280,8280,8280,8280,0
|
|
20240215,150100,242799080,8280,8280,8280,8280,0
|
|
20240215,150000,242799080,8280,8280,8280,8280,0
|
|
20240215,145900,242799080,8280,8280,8280,8280,6
|
|
20240215,145800,242749400,8280,8260,8280,8260,661
|
|
20240215,145700,237289520,8250,8250,8250,8250,0
|
|
20240215,145600,237289520,8250,8250,8250,8250,0
|
|
20240215,145500,237289520,8250,8250,8250,8250,0
|
|
20240215,145400,237289520,8250,8250,8250,8250,0
|
|
20240215,145300,237289520,8250,8250,8250,8250,0
|
|
20240215,145200,237289520,8250,8250,8250,8250,0
|
|
20240215,145100,237289520,8250,8250,8250,8250,0
|
|
20240215,145000,237289520,8250,8250,8250,8250,20
|
|
20240215,144900,237124520,8250,8250,8250,8250,0
|
|
20240215,144800,237124520,8250,8250,8250,8250,1
|
|
20240215,144700,237116270,8250,8250,8250,8250,0
|
|
20240215,144600,237116270,8250,8250,8250,8250,0
|
|
20240215,144500,237116270,8250,8250,8250,8250,5
|
|
20240215,144400,237075020,8250,8250,8250,8250,5
|
|
20240215,144300,237033770,8250,8250,8250,8250,490
|
|
20240215,144200,232991270,8260,8260,8260,8260,12
|
|
20240215,144100,232892150,8260,8260,8260,8260,0
|
|
20240215,144000,232892150,8260,8260,8260,8260,0
|
|
20240215,143900,232892150,8260,8260,8260,8260,0
|
|
20240215,143800,232892150,8260,8260,8260,8260,0
|
|
20240215,143700,232892150,8260,8260,8260,8260,0
|
|
20240215,143600,232892150,8260,8260,8260,8260,1
|
|
20240215,143500,232883890,8250,8250,8250,8250,0
|
|
20240215,143400,232883890,8250,8250,8250,8250,0
|
|
20240215,143300,232883890,8250,8250,8250,8250,0
|
|
20240215,143200,232883890,8250,8250,8250,8250,0
|
|
20240215,143100,232883890,8250,8250,8250,8250,0
|
|
20240215,143000,232883890,8250,8250,8250,8250,0
|
|
20240215,142900,232883890,8250,8250,8250,8250,98
|
|
20240215,142800,232075390,8240,8240,8240,8240,0
|
|
20240215,142700,232075390,8240,8240,8240,8240,5
|
|
20240215,142600,232034190,8250,8250,8250,8250,0
|
|
20240215,142500,232034190,8250,8260,8260,8250,60
|
|
20240215,142400,231538660,8250,8250,8250,8250,105
|
|
20240215,142300,230672410,8250,8250,8250,8250,405
|
|
20240215,142200,227331160,8260,8260,8260,8260,0
|
|
20240215,142100,227331160,8260,8260,8260,8260,0
|
|
20240215,142000,227331160,8260,8260,8260,8260,0
|
|
20240215,141900,227331160,8260,8260,8260,8260,0
|
|
20240215,141800,227331160,8260,8260,8260,8260,7
|
|
20240215,141700,227273340,8250,8250,8250,8250,0
|
|
20240215,141600,227273340,8250,8250,8250,8250,0
|
|
20240215,141500,227273340,8250,8250,8250,8250,8
|
|
20240215,141400,227207340,8260,8260,8260,8260,0
|
|
20240215,141300,227207340,8260,8260,8260,8260,0
|
|
20240215,141200,227207340,8260,8260,8260,8260,0
|
|
20240215,141100,227207340,8260,8260,8260,8260,0
|
|
20240215,141000,227207340,8260,8260,8260,8260,1
|
|
20240215,140900,227199080,8240,8240,8240,8240,790
|
|
20240215,140800,220689480,8260,8260,8260,8260,0
|
|
20240215,140700,220689480,8260,8240,8260,8240,501
|
|
20240215,140600,216561220,8240,8260,8260,8240,117
|
|
20240215,140500,215597120,8240,8240,8240,8240,35
|
|
20240215,140400,215308720,8260,8260,8260,8260,0
|
|
20240215,140300,215308720,8260,8260,8260,8260,0
|
|
20240215,140200,215308720,8260,8260,8260,8260,0
|
|
20240215,140100,215308720,8260,8260,8260,8260,0
|
|
20240215,140000,215308720,8260,8260,8260,8260,0
|
|
20240215,135900,215308720,8260,8260,8260,8260,0
|
|
20240215,135800,215308720,8260,8250,8260,8230,2493
|
|
20240215,135700,194790520,8240,8240,8240,8240,0
|
|
20240215,135600,194790520,8240,8240,8240,8240,0
|
|
20240215,135500,194790520,8240,8240,8240,8240,0
|
|
20240215,135400,194790520,8240,8240,8240,8240,0
|
|
20240215,135300,194790520,8240,8240,8240,8240,0
|
|
20240215,135200,194790520,8240,8240,8240,8240,0
|
|
20240215,135100,194790520,8240,8240,8240,8240,100
|
|
20240215,135000,193966520,8250,8250,8250,8250,0
|
|
20240215,134900,193966520,8250,8250,8250,8250,0
|
|
20240215,134800,193966520,8250,8250,8250,8250,61
|
|
20240215,134700,193463270,8250,8250,8250,8250,0
|
|
20240215,134600,193463270,8250,8250,8250,8250,200
|
|
20240215,134500,191813270,8240,8240,8240,8240,5
|
|
20240215,134400,191772070,8240,8240,8240,8240,5
|
|
20240215,134300,191730870,8250,8250,8250,8250,0
|
|
20240215,134200,191730870,8250,8250,8250,8250,202
|
|
20240215,134100,190064370,8260,8260,8260,8260,0
|
|
20240215,134000,190064370,8260,8260,8260,8260,2
|
|
20240215,133900,190047850,8260,8260,8260,8260,0
|
|
20240215,133800,190047850,8260,8260,8260,8260,0
|
|
20240215,133700,190047850,8260,8260,8260,8260,1
|
|
20240215,133600,190039590,8260,8260,8260,8260,0
|
|
20240215,133500,190039590,8260,8260,8260,8260,0
|
|
20240215,133400,190039590,8260,8260,8260,8260,3
|
|
20240215,133300,190014810,8280,8260,8280,8260,6
|
|
20240215,133200,189965230,8260,8260,8260,8260,297
|
|
20240215,133100,187512010,8260,8260,8260,8260,9
|
|
20240215,133000,187437670,8240,8250,8250,8240,10
|
|
20240215,132900,187355260,8260,8260,8260,8260,0
|
|
20240215,132800,187355260,8260,8260,8260,8260,0
|
|
20240215,132700,187355260,8260,8260,8260,8260,1
|
|
20240215,132600,187347000,8250,8250,8250,8250,0
|
|
20240215,132500,187347000,8250,8250,8250,8250,0
|
|
20240215,132400,187347000,8250,8250,8250,8250,1
|
|
20240215,132300,187338750,8260,8260,8260,8260,0
|
|
20240215,132200,187338750,8260,8260,8260,8260,0
|
|
20240215,132100,187338750,8260,8260,8260,8260,0
|
|
20240215,132000,187338750,8260,8260,8260,8260,0
|
|
20240215,131900,187338750,8260,8260,8260,8260,0
|
|
20240215,131800,187338750,8260,8260,8260,8260,0
|
|
20240215,131700,187338750,8260,8260,8260,8260,1
|
|
20240215,131600,187330490,8240,8240,8240,8240,69
|
|
20240215,131500,186761930,8260,8260,8260,8260,1
|
|
20240215,131400,186753670,8240,8240,8240,8240,0
|
|
20240215,131300,186753670,8240,8240,8240,8240,82
|
|
20240215,131200,186077990,8280,8280,8280,8280,0
|
|
20240215,131100,186077990,8280,8280,8280,8280,22
|
|
20240215,131000,185895830,8280,8280,8280,8280,0
|
|
20240215,130900,185895830,8280,8280,8280,8280,1
|
|
20240215,130800,185887550,8250,8250,8250,8250,0
|
|
20240215,130700,185887550,8250,8250,8250,8250,0
|
|
20240215,130600,185887550,8250,8250,8250,8250,0
|
|
20240215,130500,185887550,8250,8250,8250,8250,4
|
|
20240215,130400,185854550,8250,8250,8250,8250,104
|
|
20240215,130300,184996550,8280,8280,8280,8280,0
|
|
20240215,130200,184996550,8280,8280,8280,8280,0
|
|
20240215,130100,184996550,8280,8280,8280,8280,1
|
|
20240215,130000,184988270,8290,8290,8290,8290,0
|
|
20240215,125900,184988270,8290,8290,8290,8290,0
|
|
20240215,125800,184988270,8290,8290,8290,8290,0
|
|
20240215,125700,184988270,8290,8290,8290,8290,1
|
|
20240215,125600,184979980,8250,8250,8250,8250,0
|
|
20240215,125500,184979980,8250,8290,8290,8250,11
|
|
20240215,125400,184889140,8290,8290,8290,8290,1
|
|
20240215,125300,184880850,8280,8280,8280,8280,1
|
|
20240215,125200,184872570,8290,8290,8290,8290,0
|
|
20240215,125100,184872570,8290,8290,8290,8290,0
|
|
20240215,125000,184872570,8290,8290,8290,8290,0
|
|
20240215,124900,184872570,8290,8290,8290,8290,0
|
|
20240215,124800,184872570,8290,8290,8290,8290,0
|
|
20240215,124700,184872570,8290,8290,8290,8290,0
|
|
20240215,124600,184872570,8290,8290,8290,8290,0
|
|
20240215,124500,184872570,8290,8290,8290,8290,0
|
|
20240215,124400,184872570,8290,8290,8290,8290,0
|
|
20240215,124300,184872570,8290,8290,8290,8290,0
|
|
20240215,124200,184872570,8290,8290,8290,8290,11
|
|
20240215,124100,184781380,8290,8290,8290,8290,1
|
|
20240215,124000,184773090,8250,8270,8270,8250,1351
|
|
20240215,123900,173626540,8280,8280,8280,8280,0
|
|
20240215,123800,173626540,8280,8280,8280,8280,50
|
|
20240215,123700,173212540,8280,8280,8280,8280,0
|
|
20240215,123600,173212540,8280,8280,8280,8280,0
|
|
20240215,123500,173212540,8280,8280,8280,8280,0
|
|
20240215,123400,173212540,8280,8280,8280,8280,0
|
|
20240215,123300,173212540,8280,8280,8280,8280,200
|
|
20240215,123200,171556540,8280,8280,8280,8280,0
|
|
20240215,123100,171556540,8280,8280,8280,8280,0
|
|
20240215,123000,171556540,8280,8280,8280,8280,0
|
|
20240215,122900,171556540,8280,8280,8280,8280,0
|
|
20240215,122800,171556540,8280,8280,8280,8280,30
|
|
20240215,122700,171308140,8290,8290,8290,8290,1
|
|
20240215,122600,171299850,8250,8290,8290,8250,2
|
|
20240215,122500,171283310,8250,8250,8250,8250,0
|
|
20240215,122400,171283310,8250,8250,8250,8250,0
|
|
20240215,122300,171283310,8250,8250,8250,8250,1
|
|
20240215,122200,171275060,8290,8290,8290,8290,0
|
|
20240215,122100,171275060,8290,8290,8290,8290,0
|
|
20240215,122000,171275060,8290,8290,8290,8290,1
|
|
20240215,121900,171266770,8250,8250,8250,8250,0
|
|
20240215,121800,171266770,8250,8250,8250,8250,0
|
|
20240215,121700,171266770,8250,8250,8250,8250,0
|
|
20240215,121600,171266770,8250,8250,8250,8250,0
|
|
20240215,121500,171266770,8250,8250,8250,8250,0
|
|
20240215,121400,171266770,8250,8250,8250,8250,0
|
|
20240215,121300,171266770,8250,8250,8250,8250,1100
|
|
20240215,121200,162191770,8250,8290,8290,8250,51
|
|
20240215,121100,161769020,8250,8250,8250,8250,0
|
|
20240215,121000,161769020,8250,8250,8250,8250,0
|
|
20240215,120900,161769020,8250,8250,8250,8250,0
|
|
20240215,120800,161769020,8250,8260,8260,8250,400
|
|
20240215,120700,158468410,8290,8290,8290,8290,0
|
|
20240215,120600,158468410,8290,8290,8290,8290,0
|
|
20240215,120500,158468410,8290,8290,8290,8290,0
|
|
20240215,120400,158468410,8290,8290,8290,8290,1
|
|
20240215,120300,158460120,8260,8260,8260,8260,0
|
|
20240215,120200,158460120,8260,8260,8260,8260,0
|
|
20240215,120100,158460120,8260,8260,8260,8260,0
|
|
20240215,120000,158460120,8260,8260,8260,8260,0
|
|
20240215,115900,158460120,8260,8260,8260,8260,0
|
|
20240215,115800,158460120,8260,8260,8260,8260,0
|
|
20240215,115700,158460120,8260,8260,8260,8260,0
|
|
20240215,115600,158460120,8260,8260,8260,8260,100
|
|
20240215,115500,157634120,8290,8290,8290,8290,0
|
|
20240215,115400,157634120,8290,8290,8290,8290,0
|
|
20240215,115300,157634120,8290,8290,8290,8290,0
|
|
20240215,115200,157634120,8290,8290,8290,8290,0
|
|
20240215,115100,157634120,8290,8290,8290,8290,3
|
|
20240215,115000,157609250,8290,8290,8290,8290,0
|
|
20240215,114900,157609250,8290,8290,8290,8290,0
|
|
20240215,114800,157609250,8290,8290,8290,8290,0
|
|
20240215,114700,157609250,8290,8290,8290,8290,0
|
|
20240215,114600,157609250,8290,8290,8290,8290,0
|
|
20240215,114500,157609250,8290,8290,8290,8290,0
|
|
20240215,114400,157609250,8290,8290,8290,8290,0
|
|
20240215,114300,157609250,8290,8290,8290,8290,0
|
|
20240215,114200,157609250,8290,8290,8290,8290,0
|
|
20240215,114100,157609250,8290,8290,8290,8290,0
|
|
20240215,114000,157609250,8290,8290,8290,8290,0
|
|
20240215,113900,157609250,8290,8290,8290,8290,0
|
|
20240215,113800,157609250,8290,8290,8290,8290,0
|
|
20240215,113700,157609250,8290,8290,8290,8290,0
|
|
20240215,113600,157609250,8290,8290,8290,8290,0
|
|
20240215,113500,157609250,8290,8290,8290,8290,0
|
|
20240215,113400,157609250,8290,8290,8290,8290,0
|
|
20240215,113300,157609250,8290,8290,8290,8290,0
|
|
20240215,113200,157609250,8290,8290,8290,8290,0
|
|
20240215,113100,157609250,8290,8290,8290,8290,0
|
|
20240215,113000,157609250,8290,8290,8290,8290,0
|
|
20240215,112900,157609250,8290,8290,8290,8290,0
|
|
20240215,112800,157609250,8290,8290,8290,8290,0
|
|
20240215,112700,157609250,8290,8290,8290,8290,0
|
|
20240215,112600,157609250,8290,8290,8290,8290,0
|
|
20240215,112500,157609250,8290,8290,8290,8290,0
|
|
20240215,112400,157609250,8290,8290,8290,8290,0
|
|
20240215,112300,157609250,8290,8290,8290,8290,0
|
|
20240215,112200,157609250,8290,8290,8290,8290,0
|
|
20240215,112100,157609250,8290,8290,8290,8290,0
|
|
20240215,112000,157609250,8290,8290,8290,8290,0
|
|
20240215,111900,157609250,8290,8290,8290,8290,0
|
|
20240215,111800,157609250,8290,8290,8290,8290,0
|
|
20240215,111700,157609250,8290,8290,8290,8290,0
|
|
20240215,111600,157609250,8290,8290,8290,8290,0
|
|
20240215,111500,157609250,8290,8290,8290,8290,0
|
|
20240215,111400,157609250,8290,8290,8290,8290,1
|
|
20240215,111300,157600960,8250,8250,8250,8250,0
|
|
20240215,111200,157600960,8250,8250,8250,8250,1
|
|
20240215,111100,157592710,8250,8250,8250,8250,14
|
|
20240215,111000,157477210,8290,8290,8290,8290,0
|
|
20240215,110900,157477210,8290,8290,8290,8290,0
|
|
20240215,110800,157477210,8290,8290,8290,8290,36
|
|
20240215,110700,157178770,8290,8290,8290,8290,0
|
|
20240215,110600,157178770,8290,8290,8290,8290,1
|
|
20240215,110500,157170480,8240,8240,8240,8240,0
|
|
20240215,110400,157170480,8240,8260,8260,8240,441
|
|
20240215,110300,153532290,8260,8260,8260,8260,500
|
|
20240215,110200,149402290,8260,8260,8260,8260,1
|
|
20240215,110100,149394030,8290,8290,8290,8290,0
|
|
20240215,110000,149394030,8290,8290,8290,8290,0
|
|
20240215,105900,149394030,8290,8290,8290,8290,0
|
|
20240215,105800,149394030,8290,8290,8290,8290,0
|
|
20240215,105700,149394030,8290,8290,8290,8290,0
|
|
20240215,105600,149394030,8290,8290,8290,8290,1
|
|
20240215,105500,149385740,8260,8260,8260,8260,3
|
|
20240215,105400,149360960,8260,8260,8260,8260,0
|
|
20240215,105300,149360960,8260,8270,8270,8260,137
|
|
20240215,105200,148228070,8270,8270,8270,8270,677
|
|
20240215,105100,142629280,8290,8290,8290,8290,0
|
|
20240215,105000,142629280,8290,8290,8290,8290,0
|
|
20240215,104900,142629280,8290,8280,8290,8280,99
|
|
20240215,104800,141809550,8280,8280,8280,8280,0
|
|
20240215,104700,141809550,8280,8280,8280,8280,0
|
|
20240215,104600,141809550,8280,8280,8280,8280,3
|
|
20240215,104500,141784710,8280,8280,8280,8280,0
|
|
20240215,104400,141784710,8280,8280,8280,8280,0
|
|
20240215,104300,141784710,8280,8280,8280,8280,0
|
|
20240215,104200,141784710,8280,8280,8280,8280,200
|
|
20240215,104100,140128710,8290,8290,8290,8290,0
|
|
20240215,104000,140128710,8290,8290,8290,8290,0
|
|
20240215,103900,140128710,8290,8290,8290,8290,0
|
|
20240215,103800,140128710,8290,8290,8290,8290,0
|
|
20240215,103700,140128710,8290,8290,8290,8290,1
|
|
20240215,103600,140120420,8280,8280,8280,8280,0
|
|
20240215,103500,140120420,8280,8280,8280,8280,0
|
|
20240215,103400,140120420,8280,8280,8280,8280,0
|
|
20240215,103300,140120420,8280,8280,8280,8280,3
|
|
20240215,103200,140095580,8290,8290,8290,8290,0
|
|
20240215,103100,140095580,8290,8290,8290,8290,0
|
|
20240215,103000,140095580,8290,8290,8290,8290,269
|
|
20240215,102900,137865570,8300,8300,8300,8300,0
|
|
20240215,102800,137865570,8300,8300,8300,8300,1
|
|
20240215,102700,137857270,8290,8290,8290,8290,0
|
|
20240215,102600,137857270,8290,8290,8290,8290,0
|
|
20240215,102500,137857270,8290,8290,8290,8290,0
|
|
20240215,102400,137857270,8290,8290,8290,8290,0
|
|
20240215,102300,137857270,8290,8290,8290,8290,200
|
|
20240215,102200,136199270,8300,8300,8300,8300,0
|
|
20240215,102100,136199270,8300,8300,8300,8300,3
|
|
20240215,102000,136174370,8300,8300,8300,8300,33
|
|
20240215,101900,135900470,8290,8300,8300,8290,133
|
|
20240215,101800,134796690,8300,8300,8300,8300,1
|
|
20240215,101700,134788390,8300,8300,8300,8300,248
|
|
20240215,101600,132729990,8300,8300,8300,8290,759
|
|
20240215,101500,126430410,8310,8310,8310,8310,0
|
|
20240215,101400,126430410,8310,8310,8310,8310,0
|
|
20240215,101300,126430410,8310,8310,8310,8310,7
|
|
20240215,101200,126372240,8300,8300,8300,8300,0
|
|
20240215,101100,126372240,8300,8300,8300,8300,500
|
|
20240215,101000,122222240,8300,8300,8300,8300,0
|
|
20240215,100900,122222240,8300,8300,8300,8300,3
|
|
20240215,100800,122197340,8300,8300,8300,8300,500
|
|
20240215,100700,118047340,8300,8300,8300,8290,1039
|
|
20240215,100600,109424000,8300,8300,8300,8300,500
|
|
20240215,100500,105274000,8300,8300,8300,8300,30
|
|
20240215,100400,105025000,8310,8310,8310,8310,100
|
|
20240215,100300,104194000,8310,8310,8310,8310,0
|
|
20240215,100200,104194000,8310,8310,8310,8310,50
|
|
20240215,100100,103778500,8320,8320,8320,8320,0
|
|
20240215,100000,103778500,8320,8330,8330,8320,101
|
|
20240215,095900,102937180,8340,8340,8340,8340,100
|
|
20240215,095800,102103180,8320,8320,8320,8320,25
|
|
20240215,095700,101895180,8320,8320,8320,8320,0
|
|
20240215,095600,101895180,8320,8320,8320,8320,0
|
|
20240215,095500,101895180,8320,8320,8320,8320,301
|
|
20240215,095400,99390860,8320,8320,8320,8320,0
|
|
20240215,095300,99390860,8320,8330,8340,8310,46
|
|
20240215,095200,99007910,8330,8330,8330,8330,2
|
|
20240215,095100,98991250,8300,8300,8300,8300,0
|
|
20240215,095000,98991250,8300,8300,8300,8300,0
|
|
20240215,094900,98991250,8300,8340,8340,8280,15
|
|
20240215,094800,98866730,8330,8320,8330,8320,1995
|
|
20240215,094700,82257360,8310,8300,8310,8300,1500
|
|
20240215,094600,69792370,8250,8250,8250,8250,1
|
|
20240215,094500,69784120,8310,8310,8310,8310,0
|
|
20240215,094400,69784120,8310,8310,8310,8310,0
|
|
20240215,094300,69784120,8310,8290,8310,8290,3728
|
|
20240215,094200,38809520,8290,8240,8290,8240,172
|
|
20240215,094100,37392190,8240,8240,8240,8240,1100
|
|
20240215,094000,28328190,8290,8290,8290,8290,7
|
|
20240215,093900,28270160,8290,8290,8290,8290,3
|
|
20240215,093800,28245290,8290,8250,8290,8240,34
|
|
20240215,093700,27964520,8240,8240,8240,8240,0
|
|
20240215,093600,27964520,8240,8240,8240,8240,0
|
|
20240215,093500,27964520,8240,8240,8240,8240,0
|
|
20240215,093400,27964520,8240,8240,8240,8240,0
|
|
20240215,093300,27964520,8240,8240,8240,8240,500
|
|
20240215,093200,23844520,8290,8290,8290,8290,0
|
|
20240215,093100,23844520,8290,8290,8290,8290,0
|
|
20240215,093000,23844520,8290,8290,8290,8290,1
|
|
20240215,092900,23836230,8240,8250,8250,8240,200
|
|
20240215,092800,22187720,8250,8250,8250,8250,0
|
|
20240215,092700,22187720,8250,8250,8250,8250,0
|
|
20240215,092600,22187720,8250,8260,8260,8250,65
|
|
20240215,092500,21651420,8260,8260,8260,8260,0
|
|
20240215,092400,21651420,8260,8260,8260,8260,0
|
|
20240215,092300,21651420,8260,8260,8260,8260,0
|
|
20240215,092200,21651420,8260,8280,8280,8260,456
|
|
20240215,092100,17878260,8300,8300,8300,8300,0
|
|
20240215,092000,17878260,8300,8280,8300,8280,97
|
|
20240215,091900,17075080,8280,8300,8300,8280,535
|
|
20240215,091800,12634680,8300,8290,8300,8290,150
|
|
20240215,091700,11390400,8300,8300,8300,8300,0
|
|
20240215,091600,11390400,8300,8300,8300,8300,120
|
|
20240215,091500,10394400,8280,8300,8300,8280,47
|
|
20240215,091400,10005220,8300,8300,8300,8300,0
|
|
20240215,091300,10005220,8300,8290,8300,8290,100
|
|
20240215,091200,9175230,8300,8300,8300,8300,0
|
|
20240215,091100,9175230,8300,8300,8300,8300,0
|
|
20240215,091000,9175230,8300,8300,8300,8300,0
|
|
20240215,090900,9175230,8300,8300,8300,8300,0
|
|
20240215,090800,9175230,8300,8260,8300,8260,503
|
|
20240215,090700,5012330,8260,8260,8260,8260,100
|
|
20240215,090600,4186330,8260,8260,8260,8260,0
|
|
20240215,090500,4186330,8260,8260,8260,8260,24
|
|
20240215,090400,3988090,8260,8260,8260,8260,0
|
|
20240215,090300,3988090,8260,8270,8270,8260,145
|
|
20240215,090200,2788950,8270,8270,8270,8270,78
|
|
20240215,090100,2143890,8290,8290,8290,8290,2
|
|
20240215,090000,2127310,8300,8310,8310,8300,256
|