595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185200,220705715,3155,3155,3155,3155,1458
|
|
20240215,185100,220705715,3155,3155,3155,3155,0
|
|
20240215,185000,220705715,3155,3155,3155,3155,0
|
|
20240215,184900,220705715,3155,3155,3155,3155,0
|
|
20240215,184800,220705715,3155,3155,3155,3155,0
|
|
20240215,184700,220705715,3155,3155,3155,3155,0
|
|
20240215,184600,220705715,3155,3155,3155,3155,0
|
|
20240215,184500,220705715,3155,3155,3155,3155,0
|
|
20240215,184400,220705715,3155,3155,3155,3155,0
|
|
20240215,184300,220705715,3155,3155,3155,3155,0
|
|
20240215,184200,220705715,3155,3155,3155,3155,0
|
|
20240215,184100,220705715,3155,3155,3155,3155,0
|
|
20240215,184000,220705715,3155,3155,3155,3155,0
|
|
20240215,183900,220705715,3155,3155,3155,3155,0
|
|
20240215,183800,220705715,3155,3155,3155,3155,0
|
|
20240215,183700,220705715,3155,3155,3155,3155,0
|
|
20240215,183600,220705715,3155,3155,3155,3155,0
|
|
20240215,183500,220705715,3155,3155,3155,3155,0
|
|
20240215,183400,220705715,3155,3155,3155,3155,0
|
|
20240215,183300,220705715,3155,3155,3155,3155,0
|
|
20240215,183200,220705715,3155,3155,3155,3155,0
|
|
20240215,183100,220705715,3155,3155,3155,3155,0
|
|
20240215,183000,220705715,3155,3155,3155,3155,0
|
|
20240215,182900,220705715,3155,3155,3155,3155,0
|
|
20240215,182800,220705715,3155,3155,3155,3155,0
|
|
20240215,182700,220705715,3155,3155,3155,3155,0
|
|
20240215,182600,220705715,3155,3155,3155,3155,0
|
|
20240215,182500,220705715,3155,3155,3155,3155,0
|
|
20240215,182400,220705715,3155,3155,3155,3155,0
|
|
20240215,182300,220705715,3155,3155,3155,3155,0
|
|
20240215,182200,220705715,3155,3155,3155,3155,1458
|
|
20240215,182100,220705715,3155,3155,3155,3155,0
|
|
20240215,182000,220705715,3155,3155,3155,3155,0
|
|
20240215,181900,220705715,3155,3155,3155,3155,0
|
|
20240215,181800,220705715,3155,3155,3155,3155,0
|
|
20240215,181700,220705715,3155,3155,3155,3155,0
|
|
20240215,181600,220705715,3155,3155,3155,3155,0
|
|
20240215,181500,220705715,3155,3155,3155,3155,0
|
|
20240215,181400,220705715,3155,3155,3155,3155,0
|
|
20240215,181300,220705715,3155,3155,3155,3155,0
|
|
20240215,181200,220705715,3155,3155,3155,3155,0
|
|
20240215,181100,220705715,3155,3155,3155,3155,0
|
|
20240215,181000,220705715,3155,3155,3155,3155,0
|
|
20240215,180900,220705715,3155,3155,3155,3155,0
|
|
20240215,180800,220705715,3155,3155,3155,3155,0
|
|
20240215,180700,220705715,3155,3155,3155,3155,0
|
|
20240215,180600,220705715,3155,3155,3155,3155,0
|
|
20240215,180500,220705715,3155,3155,3155,3155,0
|
|
20240215,180400,220705715,3155,3155,3155,3155,0
|
|
20240215,180300,220705715,3155,3155,3155,3155,0
|
|
20240215,180200,220705715,3155,3155,3155,3155,0
|
|
20240215,180100,220705715,3155,3155,3155,3155,0
|
|
20240215,180000,220705715,3155,3155,3155,3155,0
|
|
20240215,175900,220705715,3155,3155,3155,3155,0
|
|
20240215,175800,220705715,3155,3155,3155,3155,0
|
|
20240215,175700,220705715,3155,3155,3155,3155,0
|
|
20240215,175600,220705715,3155,3155,3155,3155,0
|
|
20240215,175500,220705715,3155,3155,3155,3155,0
|
|
20240215,175400,220705715,3155,3155,3155,3155,0
|
|
20240215,175300,220705715,3155,3155,3155,3155,0
|
|
20240215,175200,220705715,3155,3155,3155,3155,1458
|
|
20240215,175100,220705715,3155,3155,3155,3155,0
|
|
20240215,175000,220705715,3155,3155,3155,3155,0
|
|
20240215,174900,220705715,3155,3155,3155,3155,0
|
|
20240215,174800,220705715,3155,3155,3155,3155,0
|
|
20240215,174700,220705715,3155,3155,3155,3155,0
|
|
20240215,174600,220705715,3155,3155,3155,3155,0
|
|
20240215,174500,220705715,3155,3155,3155,3155,0
|
|
20240215,174400,220705715,3155,3155,3155,3155,0
|
|
20240215,174300,220705715,3155,3155,3155,3155,0
|
|
20240215,174200,220705715,3155,3155,3155,3155,0
|
|
20240215,174100,220705715,3155,3155,3155,3155,0
|
|
20240215,174000,220705715,3155,3155,3155,3155,0
|
|
20240215,173900,220705715,3155,3155,3155,3155,0
|
|
20240215,173800,220705715,3155,3155,3155,3155,0
|
|
20240215,173700,220705715,3155,3155,3155,3155,0
|
|
20240215,173600,220705715,3155,3155,3155,3155,0
|
|
20240215,173500,220705715,3155,3155,3155,3155,0
|
|
20240215,173400,220705715,3155,3155,3155,3155,0
|
|
20240215,173300,220705715,3155,3155,3155,3155,0
|
|
20240215,173200,220705715,3155,3155,3155,3155,0
|
|
20240215,173100,220705715,3155,3155,3155,3155,0
|
|
20240215,173000,220705715,3155,3155,3155,3155,0
|
|
20240215,172900,220705715,3155,3155,3155,3155,0
|
|
20240215,172800,220705715,3155,3155,3155,3155,0
|
|
20240215,172700,220705715,3155,3155,3155,3155,0
|
|
20240215,172600,220705715,3155,3155,3155,3155,0
|
|
20240215,172500,220705715,3155,3155,3155,3155,0
|
|
20240215,172400,220705715,3155,3155,3155,3155,0
|
|
20240215,172300,220705715,3155,3155,3155,3155,0
|
|
20240215,172200,220705715,3155,3155,3155,3155,1458
|
|
20240215,172100,220705715,3155,3155,3155,3155,0
|
|
20240215,172000,220705715,3155,3155,3155,3155,0
|
|
20240215,171900,220705715,3155,3155,3155,3155,0
|
|
20240215,171800,220705715,3155,3155,3155,3155,0
|
|
20240215,171700,220705715,3155,3155,3155,3155,0
|
|
20240215,171600,220705715,3155,3155,3155,3155,0
|
|
20240215,171500,220705715,3155,3155,3155,3155,0
|
|
20240215,171400,220705715,3155,3155,3155,3155,0
|
|
20240215,171300,220705715,3155,3155,3155,3155,0
|
|
20240215,171200,220705715,3155,3155,3155,3155,0
|
|
20240215,171100,220705715,3155,3155,3155,3155,0
|
|
20240215,171000,220705715,3155,3155,3155,3155,0
|
|
20240215,170900,220705715,3155,3155,3155,3155,0
|
|
20240215,170800,220705715,3155,3155,3155,3155,0
|
|
20240215,170700,220705715,3155,3155,3155,3155,0
|
|
20240215,170600,220705715,3155,3155,3155,3155,0
|
|
20240215,170500,220705715,3155,3155,3155,3155,0
|
|
20240215,170400,220705715,3155,3155,3155,3155,0
|
|
20240215,170300,220705715,3155,3155,3155,3155,0
|
|
20240215,170200,220705715,3155,3155,3155,3155,0
|
|
20240215,170100,220705715,3155,3155,3155,3155,0
|
|
20240215,170000,220705715,3155,3155,3155,3155,0
|
|
20240215,165900,220705715,3155,3155,3155,3155,0
|
|
20240215,165800,220705715,3155,3155,3155,3155,0
|
|
20240215,165700,220705715,3155,3155,3155,3155,0
|
|
20240215,165600,220705715,3155,3155,3155,3155,0
|
|
20240215,165500,220705715,3155,3155,3155,3155,0
|
|
20240215,165400,220705715,3155,3155,3155,3155,0
|
|
20240215,165300,220705715,3155,3155,3155,3155,0
|
|
20240215,165200,220705715,3155,3155,3155,3155,1458
|
|
20240215,165100,220705715,3155,3155,3155,3155,0
|
|
20240215,165000,220705715,3155,3155,3155,3155,0
|
|
20240215,164900,220705715,3155,3155,3155,3155,0
|
|
20240215,164800,220705715,3155,3155,3155,3155,0
|
|
20240215,164700,220705715,3155,3155,3155,3155,0
|
|
20240215,164600,220705715,3155,3155,3155,3155,0
|
|
20240215,164500,220705715,3155,3155,3155,3155,0
|
|
20240215,164400,220705715,3155,3155,3155,3155,0
|
|
20240215,164300,220705715,3155,3155,3155,3155,0
|
|
20240215,164200,220705715,3155,3155,3155,3155,0
|
|
20240215,164100,220705715,3155,3155,3155,3155,0
|
|
20240215,164000,220705715,3155,3155,3155,3155,0
|
|
20240215,163900,220705715,3155,3155,3155,3155,0
|
|
20240215,163800,220705715,3155,3155,3155,3155,0
|
|
20240215,163700,220705715,3155,3155,3155,3155,0
|
|
20240215,163600,220705715,3155,3155,3155,3155,0
|
|
20240215,163500,220705715,3155,3155,3155,3155,0
|
|
20240215,163400,220705715,3155,3155,3155,3155,0
|
|
20240215,163300,220705715,3155,3155,3155,3155,0
|
|
20240215,163200,220705715,3155,3155,3155,3155,0
|
|
20240215,163100,220705715,3155,3155,3155,3155,0
|
|
20240215,163000,220705715,3155,3155,3155,3155,0
|
|
20240215,162900,220705715,3155,3155,3155,3155,0
|
|
20240215,162800,220705715,3155,3155,3155,3155,0
|
|
20240215,162700,220705715,3155,3155,3155,3155,0
|
|
20240215,162600,220705715,3155,3155,3155,3155,0
|
|
20240215,162500,220705715,3155,3155,3155,3155,0
|
|
20240215,162400,220705715,3155,3155,3155,3155,0
|
|
20240215,162300,220705715,3155,3155,3155,3155,0
|
|
20240215,162200,220705715,3155,3155,3155,3155,1458
|
|
20240215,162100,220705715,3155,3155,3155,3155,0
|
|
20240215,162000,220705715,3155,3155,3155,3155,0
|
|
20240215,161900,220705715,3155,3155,3155,3155,0
|
|
20240215,161800,220705715,3155,3155,3155,3155,0
|
|
20240215,161700,220705715,3155,3155,3155,3155,0
|
|
20240215,161600,220705715,3155,3155,3155,3155,0
|
|
20240215,161500,220705715,3155,3155,3155,3155,0
|
|
20240215,161400,220705715,3155,3155,3155,3155,0
|
|
20240215,161300,220705715,3155,3155,3155,3155,0
|
|
20240215,161200,220705715,3155,3155,3155,3155,0
|
|
20240215,161100,220705715,3155,3155,3155,3155,0
|
|
20240215,161000,220705715,3155,3155,3155,3155,0
|
|
20240215,160900,220705715,3155,3155,3155,3155,0
|
|
20240215,160800,220705715,3155,3155,3155,3155,0
|
|
20240215,160700,220705715,3155,3155,3155,3155,0
|
|
20240215,160600,220705715,3155,3155,3155,3155,0
|
|
20240215,160500,220705715,3155,3155,3155,3155,0
|
|
20240215,160400,220705715,3155,3155,3155,3155,0
|
|
20240215,160300,220705715,3155,3155,3155,3155,0
|
|
20240215,160200,220705715,3155,3155,3155,3155,0
|
|
20240215,160100,220705715,3155,3155,3155,3155,0
|
|
20240215,160000,220705715,3155,3155,3155,3155,0
|
|
20240215,155900,220705715,3155,3155,3155,3155,0
|
|
20240215,155800,220705715,3155,3155,3155,3155,0
|
|
20240215,155700,220705715,3155,3155,3155,3155,0
|
|
20240215,155600,220705715,3155,3155,3155,3155,0
|
|
20240215,155500,220705715,3155,3155,3155,3155,0
|
|
20240215,155400,220705715,3155,3155,3155,3155,0
|
|
20240215,155300,220705715,3155,3155,3155,3155,0
|
|
20240215,155200,220705715,3155,3155,3155,3155,1458
|
|
20240215,155100,220705715,3155,3155,3155,3155,0
|
|
20240215,155000,220705715,3155,3155,3155,3155,0
|
|
20240215,154900,220705715,3155,3155,3155,3155,0
|
|
20240215,154800,220705715,3155,3155,3155,3155,0
|
|
20240215,154700,220705715,3155,3155,3155,3155,0
|
|
20240215,154600,220705715,3155,3155,3155,3155,0
|
|
20240215,154500,220705715,3155,3155,3155,3155,0
|
|
20240215,154400,220705715,3155,3155,3155,3155,0
|
|
20240215,154300,220705715,3155,3155,3155,3155,0
|
|
20240215,154200,220705715,3155,3155,3155,3155,0
|
|
20240215,154100,220705715,3155,3155,3155,3155,0
|
|
20240215,154000,220705715,3155,3155,3155,3155,0
|
|
20240215,153900,220705715,3155,3155,3155,3155,0
|
|
20240215,153800,220705715,3155,3155,3155,3155,0
|
|
20240215,153700,220705715,3155,3155,3155,3155,0
|
|
20240215,153600,220705715,3155,3155,3155,3155,0
|
|
20240215,153500,220705715,3155,3155,3155,3155,0
|
|
20240215,153400,220705715,3155,3155,3155,3155,0
|
|
20240215,153300,220705715,3155,3155,3155,3155,0
|
|
20240215,153200,220705715,3155,3155,3155,3155,0
|
|
20240215,153100,220705715,3155,3155,3155,3155,0
|
|
20240215,153000,220705715,3155,3155,3155,3155,1458
|
|
20240215,152900,216105725,3155,3155,3155,3155,0
|
|
20240215,152800,216105725,3155,3155,3155,3155,0
|
|
20240215,152700,216105725,3155,3155,3155,3155,0
|
|
20240215,152600,216105725,3155,3155,3155,3155,0
|
|
20240215,152500,216105725,3155,3155,3155,3155,0
|
|
20240215,152400,216105725,3155,3155,3155,3155,0
|
|
20240215,152300,216105725,3155,3155,3155,3155,0
|
|
20240215,152200,216105725,3155,3155,3155,3155,0
|
|
20240215,152100,216105725,3155,3155,3155,3155,0
|
|
20240215,152000,216105725,3155,3155,3155,3155,0
|
|
20240215,151900,216105725,3155,3145,3155,3145,310
|
|
20240215,151800,215130605,3130,3130,3155,3130,538
|
|
20240215,151700,213446135,3130,3145,3155,3130,330
|
|
20240215,151600,212411475,3155,3145,3155,3140,29
|
|
20240215,151500,212320215,3155,3150,3155,3150,22
|
|
20240215,151400,212250810,3140,3145,3150,3140,13
|
|
20240215,151300,212209935,3155,3155,3155,3155,7
|
|
20240215,151200,212187850,3150,3145,3150,3145,9
|
|
20240215,151100,212159505,3150,3150,3150,3145,15
|
|
20240215,151000,212112260,3155,3150,3155,3145,14
|
|
20240215,150900,212068155,3155,3150,3155,3145,19
|
|
20240215,150800,212008295,3145,3145,3145,3145,13
|
|
20240215,150700,211967410,3145,3145,3145,3145,22
|
|
20240215,150600,211898220,3150,3150,3150,3150,4
|
|
20240215,150500,211885620,3150,3150,3150,3150,4
|
|
20240215,150400,211873020,3155,3155,3155,3155,1
|
|
20240215,150300,211869865,3150,3150,3150,3150,0
|
|
20240215,150200,211869865,3150,3150,3150,3150,1
|
|
20240215,150100,211866715,3150,3150,3150,3150,0
|
|
20240215,150000,211866715,3150,3150,3150,3150,65
|
|
20240215,145900,211661965,3150,3150,3150,3150,30
|
|
20240215,145800,211567465,3150,3155,3155,3150,146
|
|
20240215,145700,211106860,3150,3150,3150,3150,4
|
|
20240215,145600,211094260,3150,3150,3150,3150,54
|
|
20240215,145500,210924160,3155,3155,3155,3155,4
|
|
20240215,145400,210911540,3150,3150,3150,3150,1
|
|
20240215,145300,210908390,3160,3160,3160,3160,0
|
|
20240215,145200,210908390,3160,3160,3160,3160,0
|
|
20240215,145100,210908390,3160,3155,3160,3155,8
|
|
20240215,145000,210883115,3160,3150,3160,3150,50
|
|
20240215,144900,210725570,3145,3145,3145,3145,1
|
|
20240215,144800,210722425,3150,3150,3150,3150,0
|
|
20240215,144700,210722425,3150,3150,3150,3150,7
|
|
20240215,144600,210700375,3150,3150,3150,3150,0
|
|
20240215,144500,210700375,3150,3150,3150,3150,0
|
|
20240215,144400,210700375,3150,3150,3150,3150,4
|
|
20240215,144300,210687775,3155,3155,3155,3155,0
|
|
20240215,144200,210687775,3155,3155,3155,3155,7
|
|
20240215,144100,210665690,3150,3150,3150,3150,4
|
|
20240215,144000,210653090,3155,3155,3155,3155,1
|
|
20240215,143900,210649935,3160,3160,3160,3160,0
|
|
20240215,143800,210649935,3160,3155,3160,3145,115
|
|
20240215,143700,210287070,3155,3155,3155,3155,7
|
|
20240215,143600,210264985,3150,3150,3150,3150,4
|
|
20240215,143500,210252385,3155,3150,3155,3150,8
|
|
20240215,143400,210227150,3145,3145,3145,3145,0
|
|
20240215,143300,210227150,3145,3145,3145,3145,1
|
|
20240215,143200,210224005,3155,3150,3155,3150,17
|
|
20240215,143100,210170410,3155,3150,3155,3150,40
|
|
20240215,143000,210044365,3145,3145,3145,3145,4
|
|
20240215,142900,210031785,3140,3140,3140,3140,1
|
|
20240215,142800,210028645,3145,3145,3145,3145,0
|
|
20240215,142700,210028645,3145,3145,3145,3145,14
|
|
20240215,142600,209984615,3130,3130,3130,3130,0
|
|
20240215,142500,209984615,3130,3130,3130,3130,0
|
|
20240215,142400,209984615,3130,3130,3130,3130,4
|
|
20240215,142300,209972095,3125,3125,3125,3125,0
|
|
20240215,142200,209972095,3125,3125,3125,3125,0
|
|
20240215,142100,209972095,3125,3125,3125,3125,0
|
|
20240215,142000,209972095,3125,3125,3125,3125,0
|
|
20240215,141900,209972095,3125,3125,3125,3125,0
|
|
20240215,141800,209972095,3125,3125,3125,3125,2
|
|
20240215,141700,209965845,3125,3125,3125,3125,0
|
|
20240215,141600,209965845,3125,3125,3125,3125,0
|
|
20240215,141500,209965845,3125,3125,3125,3125,0
|
|
20240215,141400,209965845,3125,3125,3125,3125,0
|
|
20240215,141300,209965845,3125,3135,3135,3125,141
|
|
20240215,141200,209524855,3165,3165,3165,3165,0
|
|
20240215,141100,209524855,3165,3165,3165,3165,0
|
|
20240215,141000,209524855,3165,3155,3165,3155,30
|
|
20240215,140900,209430115,3130,3130,3130,3130,0
|
|
20240215,140800,209430115,3130,3145,3165,3130,106
|
|
20240215,140700,209095410,3145,3145,3145,3145,400
|
|
20240215,140600,207837410,3135,3135,3135,3135,0
|
|
20240215,140500,207837410,3135,3120,3135,3120,3622
|
|
20240215,140400,196516425,3120,3120,3120,3120,0
|
|
20240215,140300,196516425,3120,3120,3120,3120,14
|
|
20240215,140200,196472745,3120,3120,3125,3120,12
|
|
20240215,140100,196435255,3120,3120,3120,3120,1
|
|
20240215,140000,196432135,3120,3120,3120,3120,50
|
|
20240215,135900,196276135,3120,3120,3120,3120,2
|
|
20240215,135800,196269895,3120,3125,3125,3120,54
|
|
20240215,135700,196101150,3135,3135,3135,3135,0
|
|
20240215,135600,196101150,3135,3135,3135,3135,0
|
|
20240215,135500,196101150,3135,3135,3135,3135,0
|
|
20240215,135400,196101150,3135,3135,3135,3135,7
|
|
20240215,135300,196079205,3135,3135,3135,3135,0
|
|
20240215,135200,196079205,3135,3135,3135,3135,0
|
|
20240215,135100,196079205,3135,3130,3135,3130,438
|
|
20240215,135000,194708260,3135,3135,3135,3135,0
|
|
20240215,134900,194708260,3135,3135,3135,3135,3
|
|
20240215,134800,194698855,3130,3130,3130,3130,2
|
|
20240215,134700,194692595,3130,3130,3130,3125,22
|
|
20240215,134600,194623760,3130,3130,3130,3130,51
|
|
20240215,134500,194464130,3130,3130,3130,3130,0
|
|
20240215,134400,194464130,3130,3130,3130,3130,1
|
|
20240215,134300,194461000,3130,3130,3130,3130,9
|
|
20240215,134200,194432830,3130,3130,3130,3130,9
|
|
20240215,134100,194404660,3130,3130,3130,3130,253
|
|
20240215,134000,193612770,3130,3130,3130,3130,0
|
|
20240215,133900,193612770,3130,3130,3130,3130,0
|
|
20240215,133800,193612770,3130,3130,3130,3130,0
|
|
20240215,133700,193612770,3130,3130,3130,3130,4
|
|
20240215,133600,193600250,3130,3130,3130,3130,3
|
|
20240215,133500,193590860,3130,3130,3130,3130,104
|
|
20240215,133400,193265340,3135,3135,3135,3135,0
|
|
20240215,133300,193265340,3135,3130,3135,3130,16
|
|
20240215,133200,193215230,3130,3130,3130,3130,11
|
|
20240215,133100,193180800,3130,3130,3130,3130,11
|
|
20240215,133000,193146370,3130,3125,3130,3125,301
|
|
20240215,132900,192204425,3125,3125,3125,3125,11
|
|
20240215,132800,192170050,3125,3125,3125,3125,22
|
|
20240215,132700,192101300,3125,3125,3125,3125,3
|
|
20240215,132600,192091925,3130,3125,3130,3125,31
|
|
20240215,132500,191995010,3125,3120,3125,3120,51
|
|
20240215,132400,191835735,3120,3125,3125,3120,301
|
|
20240215,132300,190895285,3130,3120,3130,3120,258
|
|
20240215,132200,190089490,3125,3130,3130,3125,510
|
|
20240215,132100,188495715,3130,3115,3130,3115,2000
|
|
20240215,132000,182244655,3125,3125,3125,3125,0
|
|
20240215,131900,182244655,3125,3115,3125,3115,129
|
|
20240215,131800,181842275,3115,3115,3115,3115,0
|
|
20240215,131700,181842275,3115,3115,3115,3115,0
|
|
20240215,131600,181842275,3115,3115,3115,3115,1
|
|
20240215,131500,181839160,3095,3095,3095,3095,0
|
|
20240215,131400,181839160,3095,3095,3095,3095,2100
|
|
20240215,131300,175339660,3095,3100,3100,3095,321
|
|
20240215,131200,174344685,3110,3110,3110,3110,20
|
|
20240215,131100,174282485,3110,3110,3110,3110,1
|
|
20240215,131000,174279375,3100,3100,3100,3100,28
|
|
20240215,130900,174192575,3100,3100,3100,3100,0
|
|
20240215,130800,174192575,3100,3105,3105,3100,100
|
|
20240215,130700,173882165,3110,3110,3110,3110,0
|
|
20240215,130600,173882165,3110,3110,3120,3110,1088
|
|
20240215,130500,170490265,3110,3100,3110,3100,1285
|
|
20240215,130400,166498975,3095,3095,3095,3095,119
|
|
20240215,130300,166130670,3095,3095,3095,3095,1
|
|
20240215,130200,166127575,3095,3095,3095,3095,1
|
|
20240215,130100,166124480,3090,3090,3090,3090,0
|
|
20240215,130000,166124480,3090,3090,3090,3090,0
|
|
20240215,125900,166124480,3090,3095,3095,3090,200
|
|
20240215,125800,165505580,3105,3090,3105,3075,2104
|
|
20240215,125700,159022020,3105,3115,3115,3080,1535
|
|
20240215,125600,154265740,3100,3120,3120,3070,7280
|
|
20240215,125500,131762095,3130,3115,3130,3115,1631
|
|
20240215,125400,126669560,3110,3110,3110,3080,6160
|
|
20240215,125300,107631590,3135,3135,3135,3135,31
|
|
20240215,125200,107534405,3135,3125,3135,3125,392
|
|
20240215,125100,106309395,3125,3140,3140,3095,7670
|
|
20240215,125000,82466760,3145,3145,3145,3145,14
|
|
20240215,124900,82422730,3145,3145,3145,3145,4
|
|
20240215,124800,82410150,3145,3145,3145,3145,0
|
|
20240215,124700,82410150,3145,3145,3145,3145,0
|
|
20240215,124600,82410150,3145,3145,3145,3145,4
|
|
20240215,124500,82397570,3145,3145,3145,3145,0
|
|
20240215,124400,82397570,3145,3145,3145,3145,0
|
|
20240215,124300,82397570,3145,3145,3145,3145,0
|
|
20240215,124200,82397570,3145,3145,3145,3145,0
|
|
20240215,124100,82397570,3145,3145,3145,3145,0
|
|
20240215,124000,82397570,3145,3150,3150,3145,11
|
|
20240215,123900,82362940,3150,3150,3150,3150,0
|
|
20240215,123800,82362940,3150,3145,3150,3145,169
|
|
20240215,123700,81831400,3140,3140,3140,3140,0
|
|
20240215,123600,81831400,3140,3140,3140,3140,10
|
|
20240215,123500,81800000,3145,3145,3145,3145,0
|
|
20240215,123400,81800000,3145,3145,3145,3145,0
|
|
20240215,123300,81800000,3145,3145,3145,3145,0
|
|
20240215,123200,81800000,3145,3145,3145,3145,0
|
|
20240215,123100,81800000,3145,3145,3145,3145,0
|
|
20240215,123000,81800000,3145,3145,3145,3145,0
|
|
20240215,122900,81800000,3145,3145,3145,3145,0
|
|
20240215,122800,81800000,3145,3145,3145,3145,505
|
|
20240215,122700,80211775,3140,3140,3140,3140,13
|
|
20240215,122600,80170955,3140,3140,3140,3140,0
|
|
20240215,122500,80170955,3140,3140,3140,3140,8
|
|
20240215,122400,80145835,3140,3140,3140,3140,21
|
|
20240215,122300,80079895,3140,3140,3140,3140,0
|
|
20240215,122200,80079895,3140,3140,3140,3140,34
|
|
20240215,122100,79973135,3140,3140,3140,3140,346
|
|
20240215,122000,78886695,3135,3135,3135,3135,64
|
|
20240215,121900,78686055,3135,3135,3135,3135,234
|
|
20240215,121800,77952465,3130,3130,3130,3130,0
|
|
20240215,121700,77952465,3130,3130,3130,3130,0
|
|
20240215,121600,77952465,3130,3130,3130,3130,0
|
|
20240215,121500,77952465,3130,3130,3130,3130,0
|
|
20240215,121400,77952465,3130,3130,3130,3130,0
|
|
20240215,121300,77952465,3130,3130,3130,3130,1
|
|
20240215,121200,77949335,3135,3135,3135,3135,0
|
|
20240215,121100,77949335,3135,3135,3135,3135,4
|
|
20240215,121000,77936795,3140,3140,3140,3140,327
|
|
20240215,120900,76910015,3140,3140,3140,3140,0
|
|
20240215,120800,76910015,3140,3140,3140,3140,0
|
|
20240215,120700,76910015,3140,3140,3140,3140,1
|
|
20240215,120600,76906875,3135,3135,3135,3135,0
|
|
20240215,120500,76906875,3135,3135,3135,3135,18
|
|
20240215,120400,76850445,3140,3140,3140,3140,0
|
|
20240215,120300,76850445,3140,3140,3140,3140,0
|
|
20240215,120200,76850445,3140,3140,3140,3140,0
|
|
20240215,120100,76850445,3140,3140,3140,3140,0
|
|
20240215,120000,76850445,3140,3140,3140,3140,0
|
|
20240215,115900,76850445,3140,3135,3140,3135,100
|
|
20240215,115800,76536545,3140,3140,3140,3140,0
|
|
20240215,115700,76536545,3140,3140,3140,3140,0
|
|
20240215,115600,76536545,3140,3140,3140,3140,0
|
|
20240215,115500,76536545,3140,3140,3140,3140,0
|
|
20240215,115400,76536545,3140,3130,3140,3130,100
|
|
20240215,115300,76223170,3125,3125,3125,3125,0
|
|
20240215,115200,76223170,3125,3125,3125,3125,74
|
|
20240215,115100,75991920,3105,3105,3105,3105,0
|
|
20240215,115000,75991920,3105,3105,3105,3105,0
|
|
20240215,114900,75991920,3105,3125,3125,3105,100
|
|
20240215,114800,75681315,3105,3110,3110,3105,1500
|
|
20240215,114700,71018890,3130,3150,3150,3105,11912
|
|
20240215,114600,33878175,3160,3160,3160,3160,0
|
|
20240215,114500,33878175,3160,3160,3160,3160,0
|
|
20240215,114400,33878175,3160,3160,3160,3160,0
|
|
20240215,114300,33878175,3160,3160,3160,3160,1
|
|
20240215,114200,33875015,3150,3150,3150,3150,0
|
|
20240215,114100,33875015,3150,3150,3150,3150,0
|
|
20240215,114000,33875015,3150,3150,3150,3150,0
|
|
20240215,113900,33875015,3150,3150,3150,3150,0
|
|
20240215,113800,33875015,3150,3150,3150,3150,2
|
|
20240215,113700,33868715,3160,3160,3160,3160,0
|
|
20240215,113600,33868715,3160,3160,3160,3160,1
|
|
20240215,113500,33865555,3150,3150,3150,3150,0
|
|
20240215,113400,33865555,3150,3150,3150,3150,31
|
|
20240215,113300,33767905,3160,3155,3160,3155,10
|
|
20240215,113200,33736350,3145,3145,3145,3145,0
|
|
20240215,113100,33736350,3145,3145,3145,3145,0
|
|
20240215,113000,33736350,3145,3145,3145,3145,0
|
|
20240215,112900,33736350,3145,3145,3145,3145,0
|
|
20240215,112800,33736350,3145,3150,3150,3145,3
|
|
20240215,112700,33726905,3150,3150,3150,3150,0
|
|
20240215,112600,33726905,3150,3150,3150,3150,0
|
|
20240215,112500,33726905,3150,3150,3150,3150,0
|
|
20240215,112400,33726905,3150,3150,3150,3150,0
|
|
20240215,112300,33726905,3150,3150,3150,3150,370
|
|
20240215,112200,32561405,3150,3155,3155,3150,101
|
|
20240215,112100,32242825,3160,3160,3160,3160,4
|
|
20240215,112000,32230185,3165,3165,3165,3165,0
|
|
20240215,111900,32230185,3165,3165,3165,3165,7
|
|
20240215,111800,32208030,3165,3165,3165,3165,0
|
|
20240215,111700,32208030,3165,3165,3165,3165,0
|
|
20240215,111600,32208030,3165,3165,3165,3165,0
|
|
20240215,111500,32208030,3165,3165,3165,3165,0
|
|
20240215,111400,32208030,3165,3165,3165,3165,0
|
|
20240215,111300,32208030,3165,3165,3165,3165,0
|
|
20240215,111200,32208030,3165,3165,3165,3165,0
|
|
20240215,111100,32208030,3165,3165,3165,3165,0
|
|
20240215,111000,32208030,3165,3165,3165,3165,0
|
|
20240215,110900,32208030,3165,3165,3165,3165,0
|
|
20240215,110800,32208030,3165,3165,3165,3165,0
|
|
20240215,110700,32208030,3165,3165,3165,3165,0
|
|
20240215,110600,32208030,3165,3165,3165,3165,0
|
|
20240215,110500,32208030,3165,3165,3165,3165,110
|
|
20240215,110400,31859880,3165,3165,3165,3165,0
|
|
20240215,110300,31859880,3165,3165,3165,3165,0
|
|
20240215,110200,31859880,3165,3165,3165,3165,7
|
|
20240215,110100,31837725,3165,3165,3165,3165,0
|
|
20240215,110000,31837725,3165,3165,3165,3165,0
|
|
20240215,105900,31837725,3165,3165,3165,3165,0
|
|
20240215,105800,31837725,3165,3165,3165,3165,0
|
|
20240215,105700,31837725,3165,3165,3165,3165,0
|
|
20240215,105600,31837725,3165,3165,3165,3165,0
|
|
20240215,105500,31837725,3165,3165,3165,3165,0
|
|
20240215,105400,31837725,3165,3165,3165,3165,0
|
|
20240215,105300,31837725,3165,3165,3165,3165,0
|
|
20240215,105200,31837725,3165,3165,3165,3165,0
|
|
20240215,105100,31837725,3165,3165,3165,3165,0
|
|
20240215,105000,31837725,3165,3165,3165,3165,4
|
|
20240215,104900,31825065,3165,3165,3165,3165,1
|
|
20240215,104800,31821900,3155,3170,3170,3155,2600
|
|
20240215,104700,23615655,3175,3175,3175,3175,0
|
|
20240215,104600,23615655,3175,3175,3175,3175,0
|
|
20240215,104500,23615655,3175,3175,3175,3175,0
|
|
20240215,104400,23615655,3175,3175,3175,3175,0
|
|
20240215,104300,23615655,3175,3175,3175,3175,0
|
|
20240215,104200,23615655,3175,3175,3175,3175,0
|
|
20240215,104100,23615655,3175,3170,3175,3170,9
|
|
20240215,104000,23587090,3170,3170,3170,3170,4
|
|
20240215,103900,23574410,3165,3165,3165,3165,0
|
|
20240215,103800,23574410,3165,3165,3165,3165,0
|
|
20240215,103700,23574410,3165,3165,3165,3165,0
|
|
20240215,103600,23574410,3165,3165,3165,3165,0
|
|
20240215,103500,23574410,3165,3165,3165,3165,0
|
|
20240215,103400,23574410,3165,3165,3165,3165,2
|
|
20240215,103300,23568080,3170,3170,3170,3170,5
|
|
20240215,103200,23552230,3170,3170,3170,3170,75
|
|
20240215,103100,23314480,3170,3170,3170,3170,83
|
|
20240215,103000,23051370,3165,3165,3165,3165,0
|
|
20240215,102900,23051370,3165,3165,3165,3165,0
|
|
20240215,102800,23051370,3165,3165,3165,3165,0
|
|
20240215,102700,23051370,3165,3165,3165,3165,0
|
|
20240215,102600,23051370,3165,3165,3165,3165,13
|
|
20240215,102500,23010225,3175,3175,3175,3175,7
|
|
20240215,102400,22988000,3175,3175,3175,3175,0
|
|
20240215,102300,22988000,3175,3175,3175,3175,8
|
|
20240215,102200,22962600,3175,3175,3175,3175,0
|
|
20240215,102100,22962600,3175,3175,3175,3175,7
|
|
20240215,102000,22940375,3165,3165,3165,3165,0
|
|
20240215,101900,22940375,3165,3165,3165,3165,4
|
|
20240215,101800,22927715,3160,3160,3160,3160,50
|
|
20240215,101700,22769715,3165,3165,3165,3165,3
|
|
20240215,101600,22760220,3165,3165,3165,3165,51
|
|
20240215,101500,22598805,3180,3175,3180,3175,492
|
|
20240215,101400,21034305,3165,3165,3165,3165,30
|
|
20240215,101300,20939355,3175,3170,3175,3170,306
|
|
20240215,101200,19969305,3170,3170,3170,3170,0
|
|
20240215,101100,19969305,3170,3170,3170,3170,7
|
|
20240215,101000,19947115,3175,3175,3175,3175,0
|
|
20240215,100900,19947115,3175,3175,3175,3175,0
|
|
20240215,100800,19947115,3175,3175,3175,3175,0
|
|
20240215,100700,19947115,3175,3175,3175,3175,0
|
|
20240215,100600,19947115,3175,3175,3175,3175,49
|
|
20240215,100500,19791540,3175,3175,3175,3175,1
|
|
20240215,100400,19788365,3180,3180,3180,3180,0
|
|
20240215,100300,19788365,3180,3180,3180,3180,0
|
|
20240215,100200,19788365,3180,3180,3180,3180,0
|
|
20240215,100100,19788365,3180,3180,3180,3180,0
|
|
20240215,100000,19788365,3180,3180,3180,3180,0
|
|
20240215,095900,19788365,3180,3180,3180,3180,0
|
|
20240215,095800,19788365,3180,3180,3180,3180,0
|
|
20240215,095700,19788365,3180,3180,3180,3180,1
|
|
20240215,095600,19785185,3150,3150,3150,3150,0
|
|
20240215,095500,19785185,3150,3160,3160,3150,363
|
|
20240215,095400,18640520,3160,3165,3165,3160,74
|
|
20240215,095300,18406320,3170,3170,3170,3170,0
|
|
20240215,095200,18406320,3170,3170,3170,3170,59
|
|
20240215,095100,18219290,3170,3175,3175,3170,67
|
|
20240215,095000,18006575,3175,3180,3180,3175,74
|
|
20240215,094900,17771265,3185,3185,3185,3185,4
|
|
20240215,094800,17758525,3185,3185,3185,3185,0
|
|
20240215,094700,17758525,3185,3185,3185,3185,0
|
|
20240215,094600,17758525,3185,3185,3185,3185,2
|
|
20240215,094500,17752155,3195,3195,3195,3195,0
|
|
20240215,094400,17752155,3195,3195,3195,3195,0
|
|
20240215,094300,17752155,3195,3195,3195,3195,0
|
|
20240215,094200,17752155,3195,3195,3195,3195,0
|
|
20240215,094100,17752155,3195,3195,3195,3195,0
|
|
20240215,094000,17752155,3195,3190,3195,3185,145
|
|
20240215,093900,17289275,3190,3185,3190,3185,315
|
|
20240215,093800,16284450,3185,3185,3185,3185,8
|
|
20240215,093700,16258970,3185,3185,3185,3185,0
|
|
20240215,093600,16258970,3185,3185,3185,3185,1
|
|
20240215,093500,16255785,3185,3185,3185,3185,439
|
|
20240215,093400,14857570,3185,3185,3185,3185,103
|
|
20240215,093300,14529515,3185,3185,3185,3185,1
|
|
20240215,093200,14526330,3185,3180,3185,3180,1889
|
|
20240215,093100,8519305,3180,3180,3180,3180,2
|
|
20240215,093000,8512945,3170,3170,3170,3170,55
|
|
20240215,092900,8338595,3170,3165,3170,3165,350
|
|
20240215,092800,7229220,3170,3175,3175,3170,20
|
|
20240215,092700,7165805,3175,3170,3175,3170,1031
|
|
20240215,092600,3892470,3165,3165,3165,3165,0
|
|
20240215,092500,3892470,3165,3165,3165,3165,0
|
|
20240215,092400,3892470,3165,3165,3165,3165,0
|
|
20240215,092300,3892470,3165,3165,3165,3165,44
|
|
20240215,092200,3753210,3180,3180,3180,3180,0
|
|
20240215,092100,3753210,3180,3170,3180,3170,348
|
|
20240215,092000,2647520,3160,3160,3160,3160,10
|
|
20240215,091900,2615920,3155,3155,3155,3155,0
|
|
20240215,091800,2615920,3155,3155,3155,3155,0
|
|
20240215,091700,2615920,3155,3155,3155,3155,0
|
|
20240215,091600,2615920,3155,3155,3155,3155,0
|
|
20240215,091500,2615920,3155,3155,3155,3155,0
|
|
20240215,091400,2615920,3155,3155,3155,3155,1
|
|
20240215,091300,2612765,3145,3145,3145,3145,0
|
|
20240215,091200,2612765,3145,3145,3145,3145,0
|
|
20240215,091100,2612765,3145,3145,3145,3145,1
|
|
20240215,091000,2609620,3145,3155,3155,3145,300
|
|
20240215,090900,1665780,3145,3145,3145,3145,0
|
|
20240215,090800,1665780,3145,3145,3145,3145,0
|
|
20240215,090700,1665780,3145,3150,3150,3145,12
|
|
20240215,090600,1628020,3170,3170,3170,3170,7
|
|
20240215,090500,1605830,3170,3170,3170,3170,0
|
|
20240215,090400,1605830,3170,3170,3170,3170,0
|
|
20240215,090300,1605830,3170,3160,3170,3160,23
|
|
20240215,090200,1533015,3135,3135,3135,3135,0
|
|
20240215,090100,1533015,3135,3135,3135,3135,0
|
|
20240215,090000,1533015,3135,3135,3135,3135,489
|