581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183800,66974150,2880,2880,2880,2880,2455
|
|
20240216,183700,66974150,2880,2880,2880,2880,0
|
|
20240216,183600,66974150,2880,2880,2880,2880,0
|
|
20240216,183500,66974150,2880,2880,2880,2880,0
|
|
20240216,183400,66974150,2880,2880,2880,2880,0
|
|
20240216,183300,66974150,2880,2880,2880,2880,0
|
|
20240216,183200,66974150,2880,2880,2880,2880,0
|
|
20240216,183100,66974150,2880,2880,2880,2880,0
|
|
20240216,183000,66974150,2880,2880,2880,2880,0
|
|
20240216,182900,66974150,2880,2880,2880,2880,0
|
|
20240216,182800,66974150,2880,2880,2880,2880,0
|
|
20240216,182700,66974150,2880,2880,2880,2880,0
|
|
20240216,182600,66974150,2880,2880,2880,2880,0
|
|
20240216,182500,66974150,2880,2880,2880,2880,0
|
|
20240216,182400,66974150,2880,2880,2880,2880,0
|
|
20240216,182300,66974150,2880,2880,2880,2880,0
|
|
20240216,182200,66974150,2880,2880,2880,2880,0
|
|
20240216,182100,66974150,2880,2880,2880,2880,0
|
|
20240216,182000,66974150,2880,2880,2880,2880,0
|
|
20240216,181900,66974150,2880,2880,2880,2880,0
|
|
20240216,181800,66974150,2880,2880,2880,2880,0
|
|
20240216,181700,66974150,2880,2880,2880,2880,0
|
|
20240216,181600,66974150,2880,2880,2880,2880,0
|
|
20240216,181500,66974150,2880,2880,2880,2880,0
|
|
20240216,181400,66974150,2880,2880,2880,2880,0
|
|
20240216,181300,66974150,2880,2880,2880,2880,0
|
|
20240216,181200,66974150,2880,2880,2880,2880,0
|
|
20240216,181100,66974150,2880,2880,2880,2880,0
|
|
20240216,181000,66974150,2880,2880,2880,2880,0
|
|
20240216,180900,66974150,2880,2880,2880,2880,0
|
|
20240216,180800,66974150,2880,2880,2880,2880,2455
|
|
20240216,180700,66974150,2880,2880,2880,2880,0
|
|
20240216,180600,66974150,2880,2880,2880,2880,0
|
|
20240216,180500,66974150,2880,2880,2880,2880,0
|
|
20240216,180400,66974150,2880,2880,2880,2880,0
|
|
20240216,180300,66974150,2880,2880,2880,2880,0
|
|
20240216,180200,66974150,2880,2880,2880,2880,0
|
|
20240216,180100,66974150,2880,2880,2880,2880,0
|
|
20240216,180000,66974150,2880,2880,2880,2880,0
|
|
20240216,175900,66974150,2880,2880,2880,2880,0
|
|
20240216,175800,66974150,2880,2880,2880,2880,0
|
|
20240216,175700,66974150,2880,2880,2880,2880,0
|
|
20240216,175600,66974150,2880,2880,2880,2880,0
|
|
20240216,175500,66974150,2880,2880,2880,2880,0
|
|
20240216,175400,66974150,2880,2880,2880,2880,0
|
|
20240216,175300,66974150,2880,2880,2880,2880,0
|
|
20240216,175200,66974150,2880,2880,2880,2880,0
|
|
20240216,175100,66974150,2880,2880,2880,2880,0
|
|
20240216,175000,66974150,2880,2880,2880,2880,0
|
|
20240216,174900,66974150,2880,2880,2880,2880,0
|
|
20240216,174800,66974150,2880,2880,2880,2880,0
|
|
20240216,174700,66974150,2880,2880,2880,2880,0
|
|
20240216,174600,66974150,2880,2880,2880,2880,0
|
|
20240216,174500,66974150,2880,2880,2880,2880,0
|
|
20240216,174400,66974150,2880,2880,2880,2880,0
|
|
20240216,174300,66974150,2880,2880,2880,2880,0
|
|
20240216,174200,66974150,2880,2880,2880,2880,0
|
|
20240216,174100,66974150,2880,2880,2880,2880,0
|
|
20240216,174000,66974150,2880,2880,2880,2880,0
|
|
20240216,173900,66974150,2880,2880,2880,2880,0
|
|
20240216,173800,66974150,2880,2880,2880,2880,2455
|
|
20240216,173700,66974150,2880,2880,2880,2880,0
|
|
20240216,173600,66974150,2880,2880,2880,2880,0
|
|
20240216,173500,66974150,2880,2880,2880,2880,0
|
|
20240216,173400,66974150,2880,2880,2880,2880,0
|
|
20240216,173300,66974150,2880,2880,2880,2880,0
|
|
20240216,173200,66974150,2880,2880,2880,2880,0
|
|
20240216,173100,66974150,2880,2880,2880,2880,0
|
|
20240216,173000,66974150,2880,2880,2880,2880,0
|
|
20240216,172900,66974150,2880,2880,2880,2880,0
|
|
20240216,172800,66974150,2880,2880,2880,2880,0
|
|
20240216,172700,66974150,2880,2880,2880,2880,0
|
|
20240216,172600,66974150,2880,2880,2880,2880,0
|
|
20240216,172500,66974150,2880,2880,2880,2880,0
|
|
20240216,172400,66974150,2880,2880,2880,2880,0
|
|
20240216,172300,66974150,2880,2880,2880,2880,0
|
|
20240216,172200,66974150,2880,2880,2880,2880,0
|
|
20240216,172100,66974150,2880,2880,2880,2880,0
|
|
20240216,172000,66974150,2880,2880,2880,2880,0
|
|
20240216,171900,66974150,2880,2880,2880,2880,0
|
|
20240216,171800,66974150,2880,2880,2880,2880,0
|
|
20240216,171700,66974150,2880,2880,2880,2880,0
|
|
20240216,171600,66974150,2880,2880,2880,2880,0
|
|
20240216,171500,66974150,2880,2880,2880,2880,0
|
|
20240216,171400,66974150,2880,2880,2880,2880,0
|
|
20240216,171300,66974150,2880,2880,2880,2880,0
|
|
20240216,171200,66974150,2880,2880,2880,2880,0
|
|
20240216,171100,66974150,2880,2880,2880,2880,0
|
|
20240216,171000,66974150,2880,2880,2880,2880,0
|
|
20240216,170900,66974150,2880,2880,2880,2880,0
|
|
20240216,170800,66974150,2880,2880,2880,2880,2455
|
|
20240216,170700,66974150,2880,2880,2880,2880,0
|
|
20240216,170600,66974150,2880,2880,2880,2880,0
|
|
20240216,170500,66974150,2880,2880,2880,2880,0
|
|
20240216,170400,66974150,2880,2880,2880,2880,0
|
|
20240216,170300,66974150,2880,2880,2880,2880,0
|
|
20240216,170200,66974150,2880,2880,2880,2880,0
|
|
20240216,170100,66974150,2880,2880,2880,2880,0
|
|
20240216,170000,66974150,2880,2880,2880,2880,0
|
|
20240216,165900,66974150,2880,2880,2880,2880,0
|
|
20240216,165800,66974150,2880,2880,2880,2880,0
|
|
20240216,165700,66974150,2880,2880,2880,2880,0
|
|
20240216,165600,66974150,2880,2880,2880,2880,0
|
|
20240216,165500,66974150,2880,2880,2880,2880,0
|
|
20240216,165400,66974150,2880,2880,2880,2880,0
|
|
20240216,165300,66974150,2880,2880,2880,2880,0
|
|
20240216,165200,66974150,2880,2880,2880,2880,0
|
|
20240216,165100,66974150,2880,2880,2880,2880,0
|
|
20240216,165000,66974150,2880,2880,2880,2880,0
|
|
20240216,164900,66974150,2880,2880,2880,2880,0
|
|
20240216,164800,66974150,2880,2880,2880,2880,0
|
|
20240216,164700,66974150,2880,2880,2880,2880,0
|
|
20240216,164600,66974150,2880,2880,2880,2880,0
|
|
20240216,164500,66974150,2880,2880,2880,2880,0
|
|
20240216,164400,66974150,2880,2880,2880,2880,0
|
|
20240216,164300,66974150,2880,2880,2880,2880,0
|
|
20240216,164200,66974150,2880,2880,2880,2880,0
|
|
20240216,164100,66974150,2880,2880,2880,2880,0
|
|
20240216,164000,66974150,2880,2880,2880,2880,0
|
|
20240216,163900,66974150,2880,2880,2880,2880,0
|
|
20240216,163800,66974150,2880,2880,2880,2880,2455
|
|
20240216,163700,66974150,2880,2880,2880,2880,0
|
|
20240216,163600,66974150,2880,2880,2880,2880,0
|
|
20240216,163500,66974150,2880,2880,2880,2880,0
|
|
20240216,163400,66974150,2880,2880,2880,2880,0
|
|
20240216,163300,66974150,2880,2880,2880,2880,0
|
|
20240216,163200,66974150,2880,2880,2880,2880,0
|
|
20240216,163100,66974150,2880,2880,2880,2880,0
|
|
20240216,163000,66974150,2880,2880,2880,2880,0
|
|
20240216,162900,66974150,2880,2880,2880,2880,0
|
|
20240216,162800,66974150,2880,2880,2880,2880,0
|
|
20240216,162700,66974150,2880,2880,2880,2880,0
|
|
20240216,162600,66974150,2880,2880,2880,2880,0
|
|
20240216,162500,66974150,2880,2880,2880,2880,0
|
|
20240216,162400,66974150,2880,2880,2880,2880,0
|
|
20240216,162300,66974150,2880,2880,2880,2880,0
|
|
20240216,162200,66974150,2880,2880,2880,2880,0
|
|
20240216,162100,66974150,2880,2880,2880,2880,0
|
|
20240216,162000,66974150,2880,2880,2880,2880,0
|
|
20240216,161900,66974150,2880,2880,2880,2880,0
|
|
20240216,161800,66974150,2880,2880,2880,2880,0
|
|
20240216,161700,66974150,2880,2880,2880,2880,0
|
|
20240216,161600,66974150,2880,2880,2880,2880,0
|
|
20240216,161500,66974150,2880,2880,2880,2880,0
|
|
20240216,161400,66974150,2880,2880,2880,2880,0
|
|
20240216,161300,66974150,2880,2880,2880,2880,0
|
|
20240216,161200,66974150,2880,2880,2880,2880,0
|
|
20240216,161100,66974150,2880,2880,2880,2880,0
|
|
20240216,161000,66974150,2880,2880,2880,2880,0
|
|
20240216,160900,66974150,2880,2880,2880,2880,0
|
|
20240216,160800,66974150,2880,2880,2880,2880,2455
|
|
20240216,160700,66974150,2880,2880,2880,2880,0
|
|
20240216,160600,66974150,2880,2880,2880,2880,0
|
|
20240216,160500,66974150,2880,2880,2880,2880,0
|
|
20240216,160400,66974150,2880,2880,2880,2880,0
|
|
20240216,160300,66974150,2880,2880,2880,2880,0
|
|
20240216,160200,66974150,2880,2880,2880,2880,0
|
|
20240216,160100,66974150,2880,2880,2880,2880,0
|
|
20240216,160000,66974150,2880,2880,2880,2880,0
|
|
20240216,155900,66974150,2880,2880,2880,2880,0
|
|
20240216,155800,66974150,2880,2880,2880,2880,0
|
|
20240216,155700,66974150,2880,2880,2880,2880,0
|
|
20240216,155600,66974150,2880,2880,2880,2880,0
|
|
20240216,155500,66974150,2880,2880,2880,2880,0
|
|
20240216,155400,66974150,2880,2880,2880,2880,0
|
|
20240216,155300,66974150,2880,2880,2880,2880,0
|
|
20240216,155200,66974150,2880,2880,2880,2880,0
|
|
20240216,155100,66974150,2880,2880,2880,2880,0
|
|
20240216,155000,66974150,2880,2880,2880,2880,0
|
|
20240216,154900,66974150,2880,2880,2880,2880,0
|
|
20240216,154800,66974150,2880,2880,2880,2880,0
|
|
20240216,154700,66974150,2880,2880,2880,2880,0
|
|
20240216,154600,66974150,2880,2880,2880,2880,0
|
|
20240216,154500,66974150,2880,2880,2880,2880,0
|
|
20240216,154400,66974150,2880,2880,2880,2880,0
|
|
20240216,154300,66974150,2880,2880,2880,2880,0
|
|
20240216,154200,66974150,2880,2880,2880,2880,0
|
|
20240216,154100,66974150,2880,2880,2880,2880,0
|
|
20240216,154000,66974150,2880,2880,2880,2880,0
|
|
20240216,153900,66974150,2880,2880,2880,2880,0
|
|
20240216,153800,66974150,2880,2880,2880,2880,2455
|
|
20240216,153700,66974150,2880,2880,2880,2880,0
|
|
20240216,153600,66974150,2880,2880,2880,2880,0
|
|
20240216,153500,66974150,2880,2880,2880,2880,0
|
|
20240216,153400,66974150,2880,2880,2880,2880,0
|
|
20240216,153300,66974150,2880,2880,2880,2880,0
|
|
20240216,153200,66974150,2880,2880,2880,2880,0
|
|
20240216,153100,66974150,2880,2880,2880,2880,0
|
|
20240216,153000,66974150,2880,2880,2880,2880,2455
|
|
20240216,152900,59903750,2880,2880,2880,2880,0
|
|
20240216,152800,59903750,2880,2880,2880,2880,0
|
|
20240216,152700,59903750,2880,2880,2880,2880,0
|
|
20240216,152600,59903750,2880,2880,2880,2880,0
|
|
20240216,152500,59903750,2880,2880,2880,2880,0
|
|
20240216,152400,59903750,2880,2880,2880,2880,0
|
|
20240216,152300,59903750,2880,2880,2880,2880,0
|
|
20240216,152200,59903750,2880,2880,2880,2880,0
|
|
20240216,152100,59903750,2880,2880,2880,2880,0
|
|
20240216,152000,59903750,2880,2880,2880,2880,0
|
|
20240216,151900,59903750,2880,2830,2880,2830,215
|
|
20240216,151800,59288725,2830,2845,2845,2830,245
|
|
20240216,151700,58594235,2845,2845,2845,2845,0
|
|
20240216,151600,58594235,2845,2845,2845,2845,0
|
|
20240216,151500,58594235,2845,2845,2845,2845,0
|
|
20240216,151400,58594235,2845,2845,2845,2845,0
|
|
20240216,151300,58594235,2845,2845,2845,2845,0
|
|
20240216,151200,58594235,2845,2845,2845,2845,0
|
|
20240216,151100,58594235,2845,2850,2850,2845,411
|
|
20240216,151000,57424435,2850,2850,2850,2850,0
|
|
20240216,150900,57424435,2850,2850,2850,2850,0
|
|
20240216,150800,57424435,2850,2850,2850,2850,4
|
|
20240216,150700,57413035,2850,2850,2850,2850,0
|
|
20240216,150600,57413035,2850,2850,2850,2850,305
|
|
20240216,150500,56543785,2850,2850,2880,2840,1067
|
|
20240216,150400,53487705,2830,2835,2835,2830,35
|
|
20240216,150300,53388650,2845,2845,2845,2845,0
|
|
20240216,150200,53388650,2845,2845,2845,2845,0
|
|
20240216,150100,53388650,2845,2845,2845,2840,1300
|
|
20240216,150000,49690205,2830,2830,2830,2830,0
|
|
20240216,145900,49690205,2830,2830,2830,2830,0
|
|
20240216,145800,49690205,2830,2840,2840,2830,757
|
|
20240216,145700,47544140,2850,2850,2850,2850,0
|
|
20240216,145600,47544140,2850,2850,2850,2850,0
|
|
20240216,145500,47544140,2850,2850,2850,2850,0
|
|
20240216,145400,47544140,2850,2850,2850,2850,0
|
|
20240216,145300,47544140,2850,2850,2850,2850,0
|
|
20240216,145200,47544140,2850,2855,2855,2850,723
|
|
20240216,145100,45483535,2880,2880,2880,2880,0
|
|
20240216,145000,45483535,2880,2880,2880,2880,0
|
|
20240216,144900,45483535,2880,2880,2880,2880,146
|
|
20240216,144800,45063055,2880,2835,2880,2835,34
|
|
20240216,144700,44965645,2880,2880,2880,2880,0
|
|
20240216,144600,44965645,2880,2880,2880,2880,0
|
|
20240216,144500,44965645,2880,2880,2880,2880,0
|
|
20240216,144400,44965645,2880,2880,2880,2880,0
|
|
20240216,144300,44965645,2880,2840,2880,2840,5
|
|
20240216,144200,44951295,2865,2855,2880,2855,211
|
|
20240216,144100,44348280,2875,2860,2880,2860,50
|
|
20240216,144000,44204575,2860,2860,2860,2860,0
|
|
20240216,143900,44204575,2860,2860,2860,2860,0
|
|
20240216,143800,44204575,2860,2855,2860,2855,9
|
|
20240216,143700,44178875,2850,2850,2850,2850,0
|
|
20240216,143600,44178875,2850,2850,2850,2850,300
|
|
20240216,143500,43323875,2850,2850,2850,2850,0
|
|
20240216,143400,43323875,2850,2850,2850,2850,9
|
|
20240216,143300,43298225,2845,2845,2845,2845,56
|
|
20240216,143200,43138905,2845,2845,2845,2845,9
|
|
20240216,143100,43113300,2830,2830,2830,2830,0
|
|
20240216,143000,43113300,2830,2830,2830,2830,700
|
|
20240216,142900,41132300,2830,2830,2830,2830,0
|
|
20240216,142800,41132300,2830,2830,2830,2830,0
|
|
20240216,142700,41132300,2830,2830,2830,2830,0
|
|
20240216,142600,41132300,2830,2830,2830,2830,0
|
|
20240216,142500,41132300,2830,2830,2830,2830,0
|
|
20240216,142400,41132300,2830,2830,2830,2830,10
|
|
20240216,142300,41104000,2815,2815,2815,2815,0
|
|
20240216,142200,41104000,2815,2815,2815,2815,0
|
|
20240216,142100,41104000,2815,2815,2815,2815,0
|
|
20240216,142000,41104000,2815,2815,2815,2815,1
|
|
20240216,141900,41101185,2810,2810,2810,2810,300
|
|
20240216,141800,40258185,2820,2820,2820,2820,0
|
|
20240216,141700,40258185,2820,2820,2820,2820,0
|
|
20240216,141600,40258185,2820,2830,2830,2820,1000
|
|
20240216,141500,37435995,2830,2830,2830,2830,0
|
|
20240216,141400,37435995,2830,2830,2830,2830,0
|
|
20240216,141300,37435995,2830,2830,2830,2830,0
|
|
20240216,141200,37435995,2830,2830,2830,2830,481
|
|
20240216,141100,36074765,2830,2830,2830,2830,0
|
|
20240216,141000,36074765,2830,2830,2830,2830,19
|
|
20240216,140900,36020995,2830,2830,2830,2830,0
|
|
20240216,140800,36020995,2830,2830,2830,2830,0
|
|
20240216,140700,36020995,2830,2830,2830,2830,0
|
|
20240216,140600,36020995,2830,2830,2830,2830,0
|
|
20240216,140500,36020995,2830,2830,2830,2830,0
|
|
20240216,140400,36020995,2830,2825,2860,2825,321
|
|
20240216,140300,35103290,2845,2815,2845,2815,200
|
|
20240216,140200,34534830,2805,2805,2805,2805,0
|
|
20240216,140100,34534830,2805,2805,2805,2805,249
|
|
20240216,140000,33836385,2800,2800,2800,2800,0
|
|
20240216,135900,33836385,2800,2800,2800,2800,200
|
|
20240216,135800,33276385,2805,2805,2805,2805,51
|
|
20240216,135700,33133330,2805,2805,2805,2805,0
|
|
20240216,135600,33133330,2805,2805,2805,2805,0
|
|
20240216,135500,33133330,2805,2805,2805,2805,0
|
|
20240216,135400,33133330,2805,2805,2805,2805,0
|
|
20240216,135300,33133330,2805,2805,2805,2805,0
|
|
20240216,135200,33133330,2805,2805,2805,2805,0
|
|
20240216,135100,33133330,2805,2805,2805,2805,0
|
|
20240216,135000,33133330,2805,2805,2805,2805,0
|
|
20240216,134900,33133330,2805,2815,2815,2805,100
|
|
20240216,134800,32852660,2815,2815,2815,2815,0
|
|
20240216,134700,32852660,2815,2815,2815,2815,0
|
|
20240216,134600,32852660,2815,2815,2815,2815,0
|
|
20240216,134500,32852660,2815,2815,2815,2815,0
|
|
20240216,134400,32852660,2815,2815,2815,2815,0
|
|
20240216,134300,32852660,2815,2815,2815,2815,0
|
|
20240216,134200,32852660,2815,2815,2815,2815,0
|
|
20240216,134100,32852660,2815,2815,2815,2815,0
|
|
20240216,134000,32852660,2815,2815,2815,2815,0
|
|
20240216,133900,32852660,2815,2815,2815,2815,0
|
|
20240216,133800,32852660,2815,2815,2815,2815,0
|
|
20240216,133700,32852660,2815,2815,2815,2815,0
|
|
20240216,133600,32852660,2815,2815,2815,2815,0
|
|
20240216,133500,32852660,2815,2815,2815,2815,0
|
|
20240216,133400,32852660,2815,2815,2815,2815,0
|
|
20240216,133300,32852660,2815,2815,2815,2815,0
|
|
20240216,133200,32852660,2815,2815,2815,2815,0
|
|
20240216,133100,32852660,2815,2815,2815,2815,0
|
|
20240216,133000,32852660,2815,2815,2815,2815,1
|
|
20240216,132900,32849845,2820,2820,2820,2820,0
|
|
20240216,132800,32849845,2820,2820,2820,2820,0
|
|
20240216,132700,32849845,2820,2820,2820,2820,0
|
|
20240216,132600,32849845,2820,2820,2820,2820,0
|
|
20240216,132500,32849845,2820,2820,2820,2820,0
|
|
20240216,132400,32849845,2820,2815,2820,2815,100
|
|
20240216,132300,32568230,2810,2810,2810,2810,0
|
|
20240216,132200,32568230,2810,2805,2810,2805,13
|
|
20240216,132100,32531705,2800,2800,2800,2800,0
|
|
20240216,132000,32531705,2800,2805,2805,2800,354
|
|
20240216,131900,31540290,2805,2825,2825,2805,1097
|
|
20240216,131800,28456235,2825,2825,2825,2825,0
|
|
20240216,131700,28456235,2825,2825,2825,2825,0
|
|
20240216,131600,28456235,2825,2825,2825,2825,0
|
|
20240216,131500,28456235,2825,2825,2825,2825,14
|
|
20240216,131400,28416685,2840,2840,2840,2840,0
|
|
20240216,131300,28416685,2840,2845,2845,2840,700
|
|
20240216,131200,26428660,2865,2865,2865,2865,1
|
|
20240216,131100,26425795,2865,2865,2865,2865,0
|
|
20240216,131000,26425795,2865,2865,2865,2865,0
|
|
20240216,130900,26425795,2865,2865,2865,2865,0
|
|
20240216,130800,26425795,2865,2865,2865,2865,7
|
|
20240216,130700,26405740,2855,2855,2855,2855,26
|
|
20240216,130600,26331510,2850,2835,2850,2835,25
|
|
20240216,130500,26260495,2835,2835,2835,2835,361
|
|
20240216,130400,25237060,2830,2830,2830,2830,0
|
|
20240216,130300,25237060,2830,2830,2830,2830,0
|
|
20240216,130200,25237060,2830,2830,2830,2830,0
|
|
20240216,130100,25237060,2830,2830,2830,2830,0
|
|
20240216,130000,25237060,2830,2830,2830,2830,0
|
|
20240216,125900,25237060,2830,2830,2830,2830,0
|
|
20240216,125800,25237060,2830,2830,2830,2830,0
|
|
20240216,125700,25237060,2830,2830,2830,2830,0
|
|
20240216,125600,25237060,2830,2830,2830,2830,1
|
|
20240216,125500,25234230,2820,2820,2880,2820,676
|
|
20240216,125400,23302755,2805,2805,2805,2805,0
|
|
20240216,125300,23302755,2805,2805,2805,2805,356
|
|
20240216,125200,22304175,2810,2805,2810,2800,548
|
|
20240216,125100,20767125,2810,2830,2830,2810,238
|
|
20240216,125000,20095385,2830,2815,2880,2815,701
|
|
20240216,124900,18107110,2805,2805,2805,2805,0
|
|
20240216,124800,18107110,2805,2805,2805,2805,0
|
|
20240216,124700,18107110,2805,2805,2805,2805,0
|
|
20240216,124600,18107110,2805,2805,2805,2805,3
|
|
20240216,124500,18098695,2830,2830,2830,2830,0
|
|
20240216,124400,18098695,2830,2830,2830,2830,0
|
|
20240216,124300,18098695,2830,2830,2830,2830,0
|
|
20240216,124200,18098695,2830,2830,2830,2830,0
|
|
20240216,124100,18098695,2830,2830,2830,2830,0
|
|
20240216,124000,18098695,2830,2830,2830,2830,0
|
|
20240216,123900,18098695,2830,2835,2835,2830,759
|
|
20240216,123800,15950715,2860,2860,2860,2860,0
|
|
20240216,123700,15950715,2860,2860,2860,2860,0
|
|
20240216,123600,15950715,2860,2860,2860,2860,0
|
|
20240216,123500,15950715,2860,2860,2860,2860,0
|
|
20240216,123400,15950715,2860,2860,2860,2860,19
|
|
20240216,123300,15896375,2870,2870,2870,2870,1
|
|
20240216,123200,15893505,2835,2885,2885,2835,11
|
|
20240216,123100,15861820,2885,2815,2885,2815,690
|
|
20240216,123000,13890125,2795,2795,2795,2795,0
|
|
20240216,122900,13890125,2795,2795,2795,2795,0
|
|
20240216,122800,13890125,2795,2795,2795,2795,0
|
|
20240216,122700,13890125,2795,2795,2795,2795,0
|
|
20240216,122600,13890125,2795,2795,2795,2795,0
|
|
20240216,122500,13890125,2795,2795,2795,2795,0
|
|
20240216,122400,13890125,2795,2795,2795,2795,2
|
|
20240216,122300,13884535,2795,2795,2795,2795,0
|
|
20240216,122200,13884535,2795,2795,2795,2795,0
|
|
20240216,122100,13884535,2795,2795,2795,2795,0
|
|
20240216,122000,13884535,2795,2795,2795,2795,0
|
|
20240216,121900,13884535,2795,2795,2795,2795,0
|
|
20240216,121800,13884535,2795,2795,2795,2795,0
|
|
20240216,121700,13884535,2795,2795,2795,2795,0
|
|
20240216,121600,13884535,2795,2795,2795,2795,0
|
|
20240216,121500,13884535,2795,2810,2810,2795,100
|
|
20240216,121400,13605020,2805,2805,2805,2805,0
|
|
20240216,121300,13605020,2805,2805,2805,2805,0
|
|
20240216,121200,13605020,2805,2805,2805,2805,0
|
|
20240216,121100,13605020,2805,2805,2805,2805,1
|
|
20240216,121000,13602215,2820,2820,2820,2820,0
|
|
20240216,120900,13602215,2820,2820,2820,2820,0
|
|
20240216,120800,13602215,2820,2820,2820,2820,0
|
|
20240216,120700,13602215,2820,2820,2820,2820,0
|
|
20240216,120600,13602215,2820,2820,2820,2820,0
|
|
20240216,120500,13602215,2820,2820,2820,2820,0
|
|
20240216,120400,13602215,2820,2820,2820,2820,0
|
|
20240216,120300,13602215,2820,2820,2820,2820,0
|
|
20240216,120200,13602215,2820,2820,2820,2820,0
|
|
20240216,120100,13602215,2820,2820,2820,2820,0
|
|
20240216,120000,13602215,2820,2820,2820,2820,0
|
|
20240216,115900,13602215,2820,2820,2820,2820,0
|
|
20240216,115800,13602215,2820,2820,2820,2820,0
|
|
20240216,115700,13602215,2820,2820,2820,2820,0
|
|
20240216,115600,13602215,2820,2820,2820,2820,0
|
|
20240216,115500,13602215,2820,2820,2820,2820,0
|
|
20240216,115400,13602215,2820,2820,2820,2820,0
|
|
20240216,115300,13602215,2820,2820,2820,2820,0
|
|
20240216,115200,13602215,2820,2820,2820,2820,1
|
|
20240216,115100,13599395,2820,2820,2820,2820,0
|
|
20240216,115000,13599395,2820,2820,2820,2820,0
|
|
20240216,114900,13599395,2820,2820,2820,2820,0
|
|
20240216,114800,13599395,2820,2820,2820,2820,0
|
|
20240216,114700,13599395,2820,2820,2820,2820,0
|
|
20240216,114600,13599395,2820,2820,2820,2820,0
|
|
20240216,114500,13599395,2820,2820,2820,2820,0
|
|
20240216,114400,13599395,2820,2820,2820,2820,0
|
|
20240216,114300,13599395,2820,2820,2820,2820,0
|
|
20240216,114200,13599395,2820,2810,2820,2810,500
|
|
20240216,114100,12193205,2795,2795,2795,2795,0
|
|
20240216,114000,12193205,2795,2795,2795,2795,0
|
|
20240216,113900,12193205,2795,2795,2795,2795,0
|
|
20240216,113800,12193205,2795,2795,2795,2795,0
|
|
20240216,113700,12193205,2795,2795,2795,2795,0
|
|
20240216,113600,12193205,2795,2795,2795,2795,0
|
|
20240216,113500,12193205,2795,2795,2795,2795,0
|
|
20240216,113400,12193205,2795,2795,2795,2795,0
|
|
20240216,113300,12193205,2795,2795,2795,2795,0
|
|
20240216,113200,12193205,2795,2795,2795,2795,0
|
|
20240216,113100,12193205,2795,2795,2795,2795,0
|
|
20240216,113000,12193205,2795,2795,2795,2795,0
|
|
20240216,112900,12193205,2795,2795,2795,2795,0
|
|
20240216,112800,12193205,2795,2795,2795,2795,0
|
|
20240216,112700,12193205,2795,2795,2795,2795,1
|
|
20240216,112600,12190410,2810,2810,2810,2810,0
|
|
20240216,112500,12190410,2810,2810,2810,2810,1
|
|
20240216,112400,12187600,2810,2810,2810,2810,5
|
|
20240216,112300,12173550,2810,2810,2810,2810,0
|
|
20240216,112200,12173550,2810,2810,2810,2810,0
|
|
20240216,112100,12173550,2810,2810,2810,2810,0
|
|
20240216,112000,12173550,2810,2810,2810,2810,1
|
|
20240216,111900,12170740,2815,2815,2815,2815,0
|
|
20240216,111800,12170740,2815,2815,2815,2815,0
|
|
20240216,111700,12170740,2815,2815,2815,2815,0
|
|
20240216,111600,12170740,2815,2815,2815,2815,0
|
|
20240216,111500,12170740,2815,2815,2815,2815,0
|
|
20240216,111400,12170740,2815,2815,2815,2815,0
|
|
20240216,111300,12170740,2815,2815,2815,2815,0
|
|
20240216,111200,12170740,2815,2815,2815,2815,0
|
|
20240216,111100,12170740,2815,2815,2815,2815,0
|
|
20240216,111000,12170740,2815,2815,2815,2815,0
|
|
20240216,110900,12170740,2815,2815,2815,2815,0
|
|
20240216,110800,12170740,2815,2815,2815,2815,0
|
|
20240216,110700,12170740,2815,2815,2815,2815,0
|
|
20240216,110600,12170740,2815,2815,2815,2815,0
|
|
20240216,110500,12170740,2815,2815,2815,2815,0
|
|
20240216,110400,12170740,2815,2815,2815,2815,0
|
|
20240216,110300,12170740,2815,2815,2815,2815,0
|
|
20240216,110200,12170740,2815,2815,2815,2815,1
|
|
20240216,110100,12167925,2795,2795,2795,2795,0
|
|
20240216,110000,12167925,2795,2800,2800,2795,98
|
|
20240216,105900,11893920,2805,2805,2805,2805,6
|
|
20240216,105800,11877090,2805,2805,2805,2805,0
|
|
20240216,105700,11877090,2805,2805,2805,2805,10
|
|
20240216,105600,11849040,2805,2805,2805,2805,3
|
|
20240216,105500,11840625,2805,2805,2805,2805,3
|
|
20240216,105400,11832210,2805,2805,2805,2805,103
|
|
20240216,105300,11543295,2805,2805,2805,2805,0
|
|
20240216,105200,11543295,2805,2805,2805,2805,0
|
|
20240216,105100,11543295,2805,2805,2805,2805,21
|
|
20240216,105000,11484390,2820,2820,2820,2820,0
|
|
20240216,104900,11484390,2820,2820,2820,2820,0
|
|
20240216,104800,11484390,2820,2820,2820,2820,0
|
|
20240216,104700,11484390,2820,2820,2820,2820,0
|
|
20240216,104600,11484390,2820,2820,2820,2820,0
|
|
20240216,104500,11484390,2820,2820,2820,2820,0
|
|
20240216,104400,11484390,2820,2820,2820,2820,0
|
|
20240216,104300,11484390,2820,2820,2820,2820,0
|
|
20240216,104200,11484390,2820,2820,2820,2820,0
|
|
20240216,104100,11484390,2820,2820,2820,2820,0
|
|
20240216,104000,11484390,2820,2820,2820,2820,0
|
|
20240216,103900,11484390,2820,2820,2820,2820,0
|
|
20240216,103800,11484390,2820,2820,2820,2820,0
|
|
20240216,103700,11484390,2820,2820,2820,2820,1
|
|
20240216,103600,11481570,2815,2815,2815,2815,0
|
|
20240216,103500,11481570,2815,2815,2815,2815,0
|
|
20240216,103400,11481570,2815,2815,2815,2815,1
|
|
20240216,103300,11478755,2820,2820,2820,2820,0
|
|
20240216,103200,11478755,2820,2820,2820,2820,0
|
|
20240216,103100,11478755,2820,2820,2820,2820,0
|
|
20240216,103000,11478755,2820,2815,2820,2815,248
|
|
20240216,102900,10779400,2805,2805,2805,2805,0
|
|
20240216,102800,10779400,2805,2805,2805,2805,0
|
|
20240216,102700,10779400,2805,2805,2805,2805,20
|
|
20240216,102600,10723300,2805,2805,2805,2805,0
|
|
20240216,102500,10723300,2805,2805,2805,2805,8
|
|
20240216,102400,10700860,2810,2810,2810,2810,0
|
|
20240216,102300,10700860,2810,2810,2810,2810,0
|
|
20240216,102200,10700860,2810,2810,2810,2810,0
|
|
20240216,102100,10700860,2810,2810,2810,2810,0
|
|
20240216,102000,10700860,2810,2810,2810,2810,0
|
|
20240216,101900,10700860,2810,2810,2810,2810,0
|
|
20240216,101800,10700860,2810,2810,2810,2810,0
|
|
20240216,101700,10700860,2810,2820,2820,2810,3
|
|
20240216,101600,10692420,2820,2820,2820,2820,0
|
|
20240216,101500,10692420,2820,2820,2820,2820,0
|
|
20240216,101400,10692420,2820,2820,2820,2820,0
|
|
20240216,101300,10692420,2820,2820,2820,2820,0
|
|
20240216,101200,10692420,2820,2820,2820,2820,0
|
|
20240216,101100,10692420,2820,2820,2820,2820,0
|
|
20240216,101000,10692420,2820,2820,2820,2820,0
|
|
20240216,100900,10692420,2820,2820,2820,2820,0
|
|
20240216,100800,10692420,2820,2820,2820,2820,0
|
|
20240216,100700,10692420,2820,2820,2820,2820,1
|
|
20240216,100600,10689600,2810,2810,2810,2810,0
|
|
20240216,100500,10689600,2810,2810,2810,2810,0
|
|
20240216,100400,10689600,2810,2810,2810,2810,0
|
|
20240216,100300,10689600,2810,2820,2820,2810,50
|
|
20240216,100200,10549090,2810,2810,2810,2810,0
|
|
20240216,100100,10549090,2810,2810,2810,2810,0
|
|
20240216,100000,10549090,2810,2810,2810,2810,1
|
|
20240216,095900,10546280,2840,2805,2840,2805,6
|
|
20240216,095800,10529415,2815,2815,2815,2815,0
|
|
20240216,095700,10529415,2815,2815,2815,2815,0
|
|
20240216,095600,10529415,2815,2815,2815,2815,0
|
|
20240216,095500,10529415,2815,2815,2815,2815,0
|
|
20240216,095400,10529415,2815,2815,2815,2815,0
|
|
20240216,095300,10529415,2815,2815,2815,2815,0
|
|
20240216,095200,10529415,2815,2815,2815,2815,0
|
|
20240216,095100,10529415,2815,2810,2815,2810,2
|
|
20240216,095000,10523790,2845,2845,2845,2845,0
|
|
20240216,094900,10523790,2845,2845,2845,2845,1
|
|
20240216,094800,10520945,2795,2815,2815,2795,700
|
|
20240216,094700,8558210,2855,2855,2855,2855,0
|
|
20240216,094600,8558210,2855,2855,2855,2855,0
|
|
20240216,094500,8558210,2855,2855,2855,2855,0
|
|
20240216,094400,8558210,2855,2855,2855,2855,0
|
|
20240216,094300,8558210,2855,2855,2855,2855,0
|
|
20240216,094200,8558210,2855,2855,2855,2855,1
|
|
20240216,094100,8555355,2830,2815,2830,2815,502
|
|
20240216,094000,7135400,2815,2815,2815,2815,0
|
|
20240216,093900,7135400,2815,2815,2815,2815,0
|
|
20240216,093800,7135400,2815,2815,2815,2815,1
|
|
20240216,093700,7132585,2800,2810,2810,2800,6
|
|
20240216,093600,7115775,2810,2810,2810,2810,0
|
|
20240216,093500,7115775,2810,2810,2810,2810,0
|
|
20240216,093400,7115775,2810,2815,2815,2805,70
|
|
20240216,093300,6919285,2830,2830,2830,2830,0
|
|
20240216,093200,6919285,2830,2830,2830,2830,1
|
|
20240216,093100,6916455,2835,2835,2835,2835,0
|
|
20240216,093000,6916455,2835,2835,2835,2835,0
|
|
20240216,092900,6916455,2835,2835,2840,2830,5
|
|
20240216,092800,6902280,2835,2835,2835,2835,100
|
|
20240216,092700,6618780,2835,2835,2835,2835,0
|
|
20240216,092600,6618780,2835,2830,2835,2830,7
|
|
20240216,092500,6598965,2830,2830,2830,2830,0
|
|
20240216,092400,6598965,2830,2830,2830,2830,1
|
|
20240216,092300,6596135,2835,2820,2835,2820,202
|
|
20240216,092200,6024850,2815,2815,2815,2815,3
|
|
20240216,092100,6016405,2820,2810,2820,2800,495
|
|
20240216,092000,4629880,2830,2830,2830,2830,0
|
|
20240216,091900,4629880,2830,2830,2830,2830,0
|
|
20240216,091800,4629880,2830,2830,2830,2830,0
|
|
20240216,091700,4629880,2830,2830,2830,2830,0
|
|
20240216,091600,4629880,2830,2830,2830,2830,0
|
|
20240216,091500,4629880,2830,2830,2830,2830,5
|
|
20240216,091400,4615730,2815,2810,2815,2810,2
|
|
20240216,091300,4610105,2835,2835,2835,2835,0
|
|
20240216,091200,4610105,2835,2805,2835,2805,4
|
|
20240216,091100,4598840,2835,2830,2835,2830,142
|
|
20240216,091000,4196975,2835,2830,2835,2830,16
|
|
20240216,090900,4151690,2835,2830,2835,2830,346
|
|
20240216,090800,3172505,2830,2810,2830,2810,61
|
|
20240216,090700,3001075,2770,2850,2850,2770,595
|
|
20240216,090600,1339715,2860,2860,2865,2855,113
|
|
20240216,090500,1016390,2860,2835,2860,2835,90
|
|
20240216,090400,761190,2835,2865,2865,2835,18
|
|
20240216,090300,710130,2870,2865,2870,2865,22
|
|
20240216,090200,647030,2860,2850,2860,2850,15
|
|
20240216,090100,604200,2850,2850,2850,2850,18
|
|
20240216,090000,552900,2850,2850,2850,2850,194
|