595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185200,122893620,3140,3140,3140,3140,687
|
|
20240216,185100,122893620,3140,3140,3140,3140,0
|
|
20240216,185000,122893620,3140,3140,3140,3140,0
|
|
20240216,184900,122893620,3140,3140,3140,3140,0
|
|
20240216,184800,122893620,3140,3140,3140,3140,0
|
|
20240216,184700,122893620,3140,3140,3140,3140,0
|
|
20240216,184600,122893620,3140,3140,3140,3140,0
|
|
20240216,184500,122893620,3140,3140,3140,3140,0
|
|
20240216,184400,122893620,3140,3140,3140,3140,0
|
|
20240216,184300,122893620,3140,3140,3140,3140,0
|
|
20240216,184200,122893620,3140,3140,3140,3140,0
|
|
20240216,184100,122893620,3140,3140,3140,3140,0
|
|
20240216,184000,122893620,3140,3140,3140,3140,0
|
|
20240216,183900,122893620,3140,3140,3140,3140,0
|
|
20240216,183800,122893620,3140,3140,3140,3140,0
|
|
20240216,183700,122893620,3140,3140,3140,3140,0
|
|
20240216,183600,122893620,3140,3140,3140,3140,0
|
|
20240216,183500,122893620,3140,3140,3140,3140,0
|
|
20240216,183400,122893620,3140,3140,3140,3140,0
|
|
20240216,183300,122893620,3140,3140,3140,3140,0
|
|
20240216,183200,122893620,3140,3140,3140,3140,0
|
|
20240216,183100,122893620,3140,3140,3140,3140,0
|
|
20240216,183000,122893620,3140,3140,3140,3140,0
|
|
20240216,182900,122893620,3140,3140,3140,3140,0
|
|
20240216,182800,122893620,3140,3140,3140,3140,0
|
|
20240216,182700,122893620,3140,3140,3140,3140,0
|
|
20240216,182600,122893620,3140,3140,3140,3140,0
|
|
20240216,182500,122893620,3140,3140,3140,3140,0
|
|
20240216,182400,122893620,3140,3140,3140,3140,0
|
|
20240216,182300,122893620,3140,3140,3140,3140,0
|
|
20240216,182200,122893620,3140,3140,3140,3140,687
|
|
20240216,182100,122893620,3140,3140,3140,3140,0
|
|
20240216,182000,122893620,3140,3140,3140,3140,0
|
|
20240216,181900,122893620,3140,3140,3140,3140,0
|
|
20240216,181800,122893620,3140,3140,3140,3140,0
|
|
20240216,181700,122893620,3140,3140,3140,3140,0
|
|
20240216,181600,122893620,3140,3140,3140,3140,0
|
|
20240216,181500,122893620,3140,3140,3140,3140,0
|
|
20240216,181400,122893620,3140,3140,3140,3140,0
|
|
20240216,181300,122893620,3140,3140,3140,3140,0
|
|
20240216,181200,122893620,3140,3140,3140,3140,0
|
|
20240216,181100,122893620,3140,3140,3140,3140,0
|
|
20240216,181000,122893620,3140,3140,3140,3140,0
|
|
20240216,180900,122893620,3140,3140,3140,3140,0
|
|
20240216,180800,122893620,3140,3140,3140,3140,0
|
|
20240216,180700,122893620,3140,3140,3140,3140,0
|
|
20240216,180600,122893620,3140,3140,3140,3140,0
|
|
20240216,180500,122893620,3140,3140,3140,3140,0
|
|
20240216,180400,122893620,3140,3140,3140,3140,0
|
|
20240216,180300,122893620,3140,3140,3140,3140,0
|
|
20240216,180200,122893620,3140,3140,3140,3140,0
|
|
20240216,180100,122893620,3140,3140,3140,3140,0
|
|
20240216,180000,122893620,3140,3140,3140,3140,0
|
|
20240216,175900,122893620,3140,3140,3140,3140,0
|
|
20240216,175800,122893620,3140,3140,3140,3140,0
|
|
20240216,175700,122893620,3140,3140,3140,3140,0
|
|
20240216,175600,122893620,3140,3140,3140,3140,0
|
|
20240216,175500,122893620,3140,3140,3140,3140,0
|
|
20240216,175400,122893620,3140,3140,3140,3140,0
|
|
20240216,175300,122893620,3140,3140,3140,3140,0
|
|
20240216,175200,122893620,3140,3140,3140,3140,687
|
|
20240216,175100,122893620,3140,3140,3140,3140,0
|
|
20240216,175000,122893620,3140,3140,3140,3140,0
|
|
20240216,174900,122893620,3140,3140,3140,3140,0
|
|
20240216,174800,122893620,3140,3140,3140,3140,0
|
|
20240216,174700,122893620,3140,3140,3140,3140,0
|
|
20240216,174600,122893620,3140,3140,3140,3140,0
|
|
20240216,174500,122893620,3140,3140,3140,3140,0
|
|
20240216,174400,122893620,3140,3140,3140,3140,0
|
|
20240216,174300,122893620,3140,3140,3140,3140,0
|
|
20240216,174200,122893620,3140,3140,3140,3140,0
|
|
20240216,174100,122893620,3140,3140,3140,3140,0
|
|
20240216,174000,122893620,3140,3140,3140,3140,0
|
|
20240216,173900,122893620,3140,3140,3140,3140,0
|
|
20240216,173800,122893620,3140,3140,3140,3140,0
|
|
20240216,173700,122893620,3140,3140,3140,3140,0
|
|
20240216,173600,122893620,3140,3140,3140,3140,0
|
|
20240216,173500,122893620,3140,3140,3140,3140,0
|
|
20240216,173400,122893620,3140,3140,3140,3140,0
|
|
20240216,173300,122893620,3140,3140,3140,3140,0
|
|
20240216,173200,122893620,3140,3140,3140,3140,0
|
|
20240216,173100,122893620,3140,3140,3140,3140,0
|
|
20240216,173000,122893620,3140,3140,3140,3140,0
|
|
20240216,172900,122893620,3140,3140,3140,3140,0
|
|
20240216,172800,122893620,3140,3140,3140,3140,0
|
|
20240216,172700,122893620,3140,3140,3140,3140,0
|
|
20240216,172600,122893620,3140,3140,3140,3140,0
|
|
20240216,172500,122893620,3140,3140,3140,3140,0
|
|
20240216,172400,122893620,3140,3140,3140,3140,0
|
|
20240216,172300,122893620,3140,3140,3140,3140,0
|
|
20240216,172200,122893620,3140,3140,3140,3140,687
|
|
20240216,172100,122893620,3140,3140,3140,3140,0
|
|
20240216,172000,122893620,3140,3140,3140,3140,0
|
|
20240216,171900,122893620,3140,3140,3140,3140,0
|
|
20240216,171800,122893620,3140,3140,3140,3140,0
|
|
20240216,171700,122893620,3140,3140,3140,3140,0
|
|
20240216,171600,122893620,3140,3140,3140,3140,0
|
|
20240216,171500,122893620,3140,3140,3140,3140,0
|
|
20240216,171400,122893620,3140,3140,3140,3140,0
|
|
20240216,171300,122893620,3140,3140,3140,3140,0
|
|
20240216,171200,122893620,3140,3140,3140,3140,0
|
|
20240216,171100,122893620,3140,3140,3140,3140,0
|
|
20240216,171000,122893620,3140,3140,3140,3140,0
|
|
20240216,170900,122893620,3140,3140,3140,3140,0
|
|
20240216,170800,122893620,3140,3140,3140,3140,0
|
|
20240216,170700,122893620,3140,3140,3140,3140,0
|
|
20240216,170600,122893620,3140,3140,3140,3140,0
|
|
20240216,170500,122893620,3140,3140,3140,3140,0
|
|
20240216,170400,122893620,3140,3140,3140,3140,0
|
|
20240216,170300,122893620,3140,3140,3140,3140,0
|
|
20240216,170200,122893620,3140,3140,3140,3140,0
|
|
20240216,170100,122893620,3140,3140,3140,3140,0
|
|
20240216,170000,122893620,3140,3140,3140,3140,0
|
|
20240216,165900,122893620,3140,3140,3140,3140,0
|
|
20240216,165800,122893620,3140,3140,3140,3140,0
|
|
20240216,165700,122893620,3140,3140,3140,3140,0
|
|
20240216,165600,122893620,3140,3140,3140,3140,0
|
|
20240216,165500,122893620,3140,3140,3140,3140,0
|
|
20240216,165400,122893620,3140,3140,3140,3140,0
|
|
20240216,165300,122893620,3140,3140,3140,3140,0
|
|
20240216,165200,122893620,3140,3140,3140,3140,687
|
|
20240216,165100,122893620,3140,3140,3140,3140,0
|
|
20240216,165000,122893620,3140,3140,3140,3140,0
|
|
20240216,164900,122893620,3140,3140,3140,3140,0
|
|
20240216,164800,122893620,3140,3140,3140,3140,0
|
|
20240216,164700,122893620,3140,3140,3140,3140,0
|
|
20240216,164600,122893620,3140,3140,3140,3140,0
|
|
20240216,164500,122893620,3140,3140,3140,3140,0
|
|
20240216,164400,122893620,3140,3140,3140,3140,0
|
|
20240216,164300,122893620,3140,3140,3140,3140,0
|
|
20240216,164200,122893620,3140,3140,3140,3140,0
|
|
20240216,164100,122893620,3140,3140,3140,3140,0
|
|
20240216,164000,122893620,3140,3140,3140,3140,0
|
|
20240216,163900,122893620,3140,3140,3140,3140,0
|
|
20240216,163800,122893620,3140,3140,3140,3140,0
|
|
20240216,163700,122893620,3140,3140,3140,3140,0
|
|
20240216,163600,122893620,3140,3140,3140,3140,0
|
|
20240216,163500,122893620,3140,3140,3140,3140,0
|
|
20240216,163400,122893620,3140,3140,3140,3140,0
|
|
20240216,163300,122893620,3140,3140,3140,3140,0
|
|
20240216,163200,122893620,3140,3140,3140,3140,0
|
|
20240216,163100,122893620,3140,3140,3140,3140,0
|
|
20240216,163000,122893620,3140,3140,3140,3140,0
|
|
20240216,162900,122893620,3140,3140,3140,3140,0
|
|
20240216,162800,122893620,3140,3140,3140,3140,0
|
|
20240216,162700,122893620,3140,3140,3140,3140,0
|
|
20240216,162600,122893620,3140,3140,3140,3140,0
|
|
20240216,162500,122893620,3140,3140,3140,3140,0
|
|
20240216,162400,122893620,3140,3140,3140,3140,0
|
|
20240216,162300,122893620,3140,3140,3140,3140,0
|
|
20240216,162200,122893620,3140,3140,3140,3140,687
|
|
20240216,162100,122893620,3140,3140,3140,3140,0
|
|
20240216,162000,122893620,3140,3140,3140,3140,0
|
|
20240216,161900,122893620,3140,3140,3140,3140,0
|
|
20240216,161800,122893620,3140,3140,3140,3140,0
|
|
20240216,161700,122893620,3140,3140,3140,3140,0
|
|
20240216,161600,122893620,3140,3140,3140,3140,0
|
|
20240216,161500,122893620,3140,3140,3140,3140,0
|
|
20240216,161400,122893620,3140,3140,3140,3140,0
|
|
20240216,161300,122893620,3140,3140,3140,3140,0
|
|
20240216,161200,122893620,3140,3140,3140,3140,0
|
|
20240216,161100,122893620,3140,3140,3140,3140,0
|
|
20240216,161000,122893620,3140,3140,3140,3140,0
|
|
20240216,160900,122893620,3140,3140,3140,3140,0
|
|
20240216,160800,122893620,3140,3140,3140,3140,0
|
|
20240216,160700,122893620,3140,3140,3140,3140,0
|
|
20240216,160600,122893620,3140,3140,3140,3140,0
|
|
20240216,160500,122893620,3140,3140,3140,3140,0
|
|
20240216,160400,122893620,3140,3140,3140,3140,0
|
|
20240216,160300,122893620,3140,3140,3140,3140,0
|
|
20240216,160200,122893620,3140,3140,3140,3140,0
|
|
20240216,160100,122893620,3140,3140,3140,3140,0
|
|
20240216,160000,122893620,3140,3140,3140,3140,0
|
|
20240216,155900,122893620,3140,3140,3140,3140,0
|
|
20240216,155800,122893620,3140,3140,3140,3140,0
|
|
20240216,155700,122893620,3140,3140,3140,3140,0
|
|
20240216,155600,122893620,3140,3140,3140,3140,0
|
|
20240216,155500,122893620,3140,3140,3140,3140,0
|
|
20240216,155400,122893620,3140,3140,3140,3140,0
|
|
20240216,155300,122893620,3140,3140,3140,3140,0
|
|
20240216,155200,122893620,3140,3140,3140,3140,687
|
|
20240216,155100,122893620,3140,3140,3140,3140,0
|
|
20240216,155000,122893620,3140,3140,3140,3140,0
|
|
20240216,154900,122893620,3140,3140,3140,3140,0
|
|
20240216,154800,122893620,3140,3140,3140,3140,0
|
|
20240216,154700,122893620,3140,3140,3140,3140,0
|
|
20240216,154600,122893620,3140,3140,3140,3140,0
|
|
20240216,154500,122893620,3140,3140,3140,3140,0
|
|
20240216,154400,122893620,3140,3140,3140,3140,0
|
|
20240216,154300,122893620,3140,3140,3140,3140,0
|
|
20240216,154200,122893620,3140,3140,3140,3140,0
|
|
20240216,154100,122893620,3140,3140,3140,3140,0
|
|
20240216,154000,122893620,3140,3140,3140,3140,0
|
|
20240216,153900,122893620,3140,3140,3140,3140,0
|
|
20240216,153800,122893620,3140,3140,3140,3140,0
|
|
20240216,153700,122893620,3140,3140,3140,3140,0
|
|
20240216,153600,122893620,3140,3140,3140,3140,0
|
|
20240216,153500,122893620,3140,3140,3140,3140,0
|
|
20240216,153400,122893620,3140,3140,3140,3140,0
|
|
20240216,153300,122893620,3140,3140,3140,3140,0
|
|
20240216,153200,122893620,3140,3140,3140,3140,0
|
|
20240216,153100,122893620,3140,3140,3140,3140,0
|
|
20240216,153000,122893620,3140,3140,3140,3140,687
|
|
20240216,152900,120736440,3170,3170,3170,3170,0
|
|
20240216,152800,120736440,3170,3170,3170,3170,0
|
|
20240216,152700,120736440,3170,3170,3170,3170,0
|
|
20240216,152600,120736440,3170,3170,3170,3170,0
|
|
20240216,152500,120736440,3170,3170,3170,3170,0
|
|
20240216,152400,120736440,3170,3170,3170,3170,0
|
|
20240216,152300,120736440,3170,3170,3170,3170,0
|
|
20240216,152200,120736440,3170,3170,3170,3170,0
|
|
20240216,152100,120736440,3170,3170,3170,3170,0
|
|
20240216,152000,120736440,3170,3170,3170,3170,0
|
|
20240216,151900,120736440,3170,3165,3170,3160,82
|
|
20240216,151800,120476695,3170,3170,3170,3170,0
|
|
20240216,151700,120476695,3170,3170,3170,3170,2
|
|
20240216,151600,120470355,3170,3165,3170,3165,2710
|
|
20240216,151500,111892905,3165,3155,3165,3155,1420
|
|
20240216,151400,107408940,3155,3155,3160,3155,512
|
|
20240216,151300,105793455,3155,3150,3155,3150,1521
|
|
20240216,151200,101001980,3145,3145,3145,3145,10
|
|
20240216,151100,100970530,3150,3150,3150,3150,0
|
|
20240216,151000,100970530,3150,3150,3150,3150,0
|
|
20240216,150900,100970530,3150,3150,3150,3150,1
|
|
20240216,150800,100967380,3150,3150,3150,3150,0
|
|
20240216,150700,100967380,3150,3150,3150,3150,36
|
|
20240216,150600,100853980,3150,3150,3150,3150,0
|
|
20240216,150500,100853980,3150,3150,3150,3150,0
|
|
20240216,150400,100853980,3150,3145,3150,3145,200
|
|
20240216,150300,100224920,3135,3135,3135,3135,0
|
|
20240216,150200,100224920,3135,3135,3135,3135,0
|
|
20240216,150100,100224920,3135,3135,3135,3135,0
|
|
20240216,150000,100224920,3135,3135,3135,3135,0
|
|
20240216,145900,100224920,3135,3135,3135,3135,0
|
|
20240216,145800,100224920,3135,3135,3135,3135,1
|
|
20240216,145700,100221785,3140,3140,3140,3140,0
|
|
20240216,145600,100221785,3140,3140,3140,3140,140
|
|
20240216,145500,99782185,3140,3140,3140,3140,0
|
|
20240216,145400,99782185,3140,3140,3140,3140,0
|
|
20240216,145300,99782185,3140,3135,3140,3135,112
|
|
20240216,145200,99431015,3135,3135,3135,3135,100
|
|
20240216,145100,99117515,3135,3135,3135,3135,0
|
|
20240216,145000,99117515,3135,3135,3135,3135,101
|
|
20240216,144900,98800880,3135,3135,3135,3135,0
|
|
20240216,144800,98800880,3135,3115,3135,3115,102
|
|
20240216,144700,98481130,3130,3130,3130,3095,5271
|
|
20240216,144600,82105575,3135,3140,3140,3135,1205
|
|
20240216,144500,78327085,3140,3140,3140,3140,0
|
|
20240216,144400,78327085,3140,3140,3140,3140,0
|
|
20240216,144300,78327085,3140,3140,3140,3140,0
|
|
20240216,144200,78327085,3140,3140,3140,3140,0
|
|
20240216,144100,78327085,3140,3140,3140,3140,0
|
|
20240216,144000,78327085,3140,3140,3140,3140,0
|
|
20240216,143900,78327085,3140,3140,3140,3140,14
|
|
20240216,143800,78283125,3140,3140,3140,3140,0
|
|
20240216,143700,78283125,3140,3140,3140,3140,400
|
|
20240216,143600,77027125,3145,3145,3145,3145,0
|
|
20240216,143500,77027125,3145,3145,3145,3145,0
|
|
20240216,143400,77027125,3145,3145,3145,3145,0
|
|
20240216,143300,77027125,3145,3145,3145,3145,0
|
|
20240216,143200,77027125,3145,3145,3145,3145,0
|
|
20240216,143100,77027125,3145,3145,3145,3145,20
|
|
20240216,143000,76964225,3140,3140,3140,3140,0
|
|
20240216,142900,76964225,3140,3140,3140,3140,0
|
|
20240216,142800,76964225,3140,3140,3140,3140,0
|
|
20240216,142700,76964225,3140,3140,3140,3140,0
|
|
20240216,142600,76964225,3140,3140,3140,3140,46
|
|
20240216,142500,76819785,3140,3140,3140,3140,0
|
|
20240216,142400,76819785,3140,3140,3140,3140,0
|
|
20240216,142300,76819785,3140,3140,3140,3140,0
|
|
20240216,142200,76819785,3140,3140,3140,3140,0
|
|
20240216,142100,76819785,3140,3140,3140,3140,1
|
|
20240216,142000,76816645,3125,3125,3125,3125,0
|
|
20240216,141900,76816645,3125,3125,3125,3125,100
|
|
20240216,141800,76504145,3135,3135,3135,3135,0
|
|
20240216,141700,76504145,3135,3135,3135,3135,80
|
|
20240216,141600,76253345,3135,3135,3135,3135,0
|
|
20240216,141500,76253345,3135,3135,3135,3135,0
|
|
20240216,141400,76253345,3135,3135,3135,3135,0
|
|
20240216,141300,76253345,3135,3135,3135,3135,4
|
|
20240216,141200,76240805,3145,3145,3145,3145,0
|
|
20240216,141100,76240805,3145,3145,3145,3145,0
|
|
20240216,141000,76240805,3145,3145,3145,3145,0
|
|
20240216,140900,76240805,3145,3145,3145,3145,10
|
|
20240216,140800,76209355,3110,3110,3110,3110,0
|
|
20240216,140700,76209355,3110,3110,3110,3110,0
|
|
20240216,140600,76209355,3110,3135,3135,3110,1500
|
|
20240216,140500,71532310,3150,3150,3150,3150,10
|
|
20240216,140400,71500810,3135,3135,3135,3135,0
|
|
20240216,140300,71500810,3135,3135,3135,3135,0
|
|
20240216,140200,71500810,3135,3135,3135,3135,0
|
|
20240216,140100,71500810,3135,3135,3135,3135,0
|
|
20240216,140000,71500810,3135,3135,3135,3135,0
|
|
20240216,135900,71500810,3135,3135,3135,3135,0
|
|
20240216,135800,71500810,3135,3135,3135,3135,0
|
|
20240216,135700,71500810,3135,3135,3135,3135,0
|
|
20240216,135600,71500810,3135,3135,3135,3135,0
|
|
20240216,135500,71500810,3135,3135,3135,3135,0
|
|
20240216,135400,71500810,3135,3135,3135,3135,0
|
|
20240216,135300,71500810,3135,3135,3135,3135,0
|
|
20240216,135200,71500810,3135,3135,3135,3135,0
|
|
20240216,135100,71500810,3135,3135,3135,3135,0
|
|
20240216,135000,71500810,3135,3135,3135,3135,10
|
|
20240216,134900,71469460,3135,3135,3135,3135,0
|
|
20240216,134800,71469460,3135,3135,3135,3135,0
|
|
20240216,134700,71469460,3135,3135,3135,3135,0
|
|
20240216,134600,71469460,3135,3135,3135,3135,0
|
|
20240216,134500,71469460,3135,3140,3140,3135,500
|
|
20240216,134400,69901890,3140,3150,3150,3140,501
|
|
20240216,134300,68328650,3150,3150,3150,3150,18
|
|
20240216,134200,68271950,3145,3150,3150,3145,500
|
|
20240216,134100,66698650,3150,3150,3150,3150,0
|
|
20240216,134000,66698650,3150,3150,3150,3150,0
|
|
20240216,133900,66698650,3150,3150,3150,3150,0
|
|
20240216,133800,66698650,3150,3150,3150,3150,0
|
|
20240216,133700,66698650,3150,3150,3150,3150,0
|
|
20240216,133600,66698650,3150,3150,3150,3150,0
|
|
20240216,133500,66698650,3150,3150,3150,3150,0
|
|
20240216,133400,66698650,3150,3150,3150,3150,0
|
|
20240216,133300,66698650,3150,3150,3150,3150,0
|
|
20240216,133200,66698650,3150,3150,3150,3150,0
|
|
20240216,133100,66698650,3150,3150,3150,3150,0
|
|
20240216,133000,66698650,3150,3150,3150,3150,0
|
|
20240216,132900,66698650,3150,3150,3150,3150,0
|
|
20240216,132800,66698650,3150,3150,3150,3150,0
|
|
20240216,132700,66698650,3150,3150,3150,3150,0
|
|
20240216,132600,66698650,3150,3150,3150,3150,0
|
|
20240216,132500,66698650,3150,3150,3150,3150,0
|
|
20240216,132400,66698650,3150,3150,3150,3150,1
|
|
20240216,132300,66695500,3150,3150,3150,3150,27
|
|
20240216,132200,66610450,3150,3150,3150,3150,26
|
|
20240216,132100,66528550,3155,3155,3155,3155,712
|
|
20240216,132000,64282190,3155,3155,3155,3155,0
|
|
20240216,131900,64282190,3155,3155,3155,3155,0
|
|
20240216,131800,64282190,3155,3155,3155,3155,0
|
|
20240216,131700,64282190,3155,3155,3155,3155,0
|
|
20240216,131600,64282190,3155,3155,3155,3155,0
|
|
20240216,131500,64282190,3155,3155,3155,3155,1
|
|
20240216,131400,64279035,3155,3155,3155,3155,0
|
|
20240216,131300,64279035,3155,3155,3155,3155,0
|
|
20240216,131200,64279035,3155,3155,3155,3155,0
|
|
20240216,131100,64279035,3155,3155,3155,3155,0
|
|
20240216,131000,64279035,3155,3155,3155,3155,0
|
|
20240216,130900,64279035,3155,3155,3155,3155,0
|
|
20240216,130800,64279035,3155,3155,3155,3155,0
|
|
20240216,130700,64279035,3155,3155,3155,3155,0
|
|
20240216,130600,64279035,3155,3155,3155,3155,0
|
|
20240216,130500,64279035,3155,3155,3155,3155,0
|
|
20240216,130400,64279035,3155,3155,3155,3155,0
|
|
20240216,130300,64279035,3155,3155,3155,3155,0
|
|
20240216,130200,64279035,3155,3155,3155,3155,0
|
|
20240216,130100,64279035,3155,3155,3155,3155,0
|
|
20240216,130000,64279035,3155,3155,3155,3155,0
|
|
20240216,125900,64279035,3155,3155,3155,3155,0
|
|
20240216,125800,64279035,3155,3155,3155,3155,0
|
|
20240216,125700,64279035,3155,3155,3155,3155,0
|
|
20240216,125600,64279035,3155,3155,3155,3155,0
|
|
20240216,125500,64279035,3155,3155,3155,3155,0
|
|
20240216,125400,64279035,3155,3155,3155,3155,20
|
|
20240216,125300,64215935,3140,3140,3140,3140,0
|
|
20240216,125200,64215935,3140,3140,3140,3140,0
|
|
20240216,125100,64215935,3140,3140,3140,3140,0
|
|
20240216,125000,64215935,3140,3140,3140,3140,0
|
|
20240216,124900,64215935,3140,3140,3140,3140,0
|
|
20240216,124800,64215935,3140,3140,3140,3140,0
|
|
20240216,124700,64215935,3140,3140,3140,3140,0
|
|
20240216,124600,64215935,3140,3140,3140,3140,0
|
|
20240216,124500,64215935,3140,3140,3140,3140,0
|
|
20240216,124400,64215935,3140,3140,3140,3140,0
|
|
20240216,124300,64215935,3140,3140,3140,3140,0
|
|
20240216,124200,64215935,3140,3140,3140,3140,0
|
|
20240216,124100,64215935,3140,3140,3140,3140,10
|
|
20240216,124000,64184535,3135,3135,3135,3135,0
|
|
20240216,123900,64184535,3135,3135,3135,3135,0
|
|
20240216,123800,64184535,3135,3135,3135,3135,0
|
|
20240216,123700,64184535,3135,3135,3135,3135,0
|
|
20240216,123600,64184535,3135,3135,3135,3135,0
|
|
20240216,123500,64184535,3135,3135,3135,3135,0
|
|
20240216,123400,64184535,3135,3135,3135,3135,0
|
|
20240216,123300,64184535,3135,3135,3135,3135,0
|
|
20240216,123200,64184535,3135,3135,3135,3135,100
|
|
20240216,123100,63871035,3135,3135,3135,3135,0
|
|
20240216,123000,63871035,3135,3135,3135,3135,0
|
|
20240216,122900,63871035,3135,3135,3135,3135,0
|
|
20240216,122800,63871035,3135,3135,3135,3135,0
|
|
20240216,122700,63871035,3135,3135,3135,3135,0
|
|
20240216,122600,63871035,3135,3135,3135,3135,0
|
|
20240216,122500,63871035,3135,3135,3135,3135,0
|
|
20240216,122400,63871035,3135,3135,3135,3135,0
|
|
20240216,122300,63871035,3135,3135,3135,3135,0
|
|
20240216,122200,63871035,3135,3135,3135,3135,0
|
|
20240216,122100,63871035,3135,3135,3135,3135,0
|
|
20240216,122000,63871035,3135,3135,3135,3135,0
|
|
20240216,121900,63871035,3135,3135,3135,3135,0
|
|
20240216,121800,63871035,3135,3135,3135,3135,0
|
|
20240216,121700,63871035,3135,3135,3135,3135,0
|
|
20240216,121600,63871035,3135,3135,3135,3135,0
|
|
20240216,121500,63871035,3135,3135,3135,3135,100
|
|
20240216,121400,63557535,3135,3135,3135,3135,0
|
|
20240216,121300,63557535,3135,3135,3135,3135,0
|
|
20240216,121200,63557535,3135,3135,3135,3135,0
|
|
20240216,121100,63557535,3135,3135,3135,3135,0
|
|
20240216,121000,63557535,3135,3135,3135,3135,0
|
|
20240216,120900,63557535,3135,3135,3135,3135,0
|
|
20240216,120800,63557535,3135,3135,3135,3135,0
|
|
20240216,120700,63557535,3135,3135,3135,3135,1036
|
|
20240216,120600,60309675,3135,3135,3135,3135,449
|
|
20240216,120500,58902060,3155,3155,3155,3155,0
|
|
20240216,120400,58902060,3155,3155,3155,3155,0
|
|
20240216,120300,58902060,3155,3155,3155,3155,0
|
|
20240216,120200,58902060,3155,3155,3155,3155,300
|
|
20240216,120100,57955560,3155,3155,3155,3155,0
|
|
20240216,120000,57955560,3155,3155,3155,3155,10
|
|
20240216,115900,57924010,3160,3160,3160,3160,0
|
|
20240216,115800,57924010,3160,3160,3160,3160,0
|
|
20240216,115700,57924010,3160,3160,3160,3160,0
|
|
20240216,115600,57924010,3160,3160,3160,3160,0
|
|
20240216,115500,57924010,3160,3160,3160,3160,0
|
|
20240216,115400,57924010,3160,3150,3160,3150,300
|
|
20240216,115300,56976900,3150,3140,3150,3140,358
|
|
20240216,115200,55852700,3145,3145,3145,3145,0
|
|
20240216,115100,55852700,3145,3145,3145,3145,0
|
|
20240216,115000,55852700,3145,3150,3150,3145,705
|
|
20240216,114900,53635460,3150,3150,3150,3150,2
|
|
20240216,114800,53629160,3160,3160,3160,3160,333
|
|
20240216,114700,52576880,3160,3160,3160,3160,17
|
|
20240216,114600,52523160,3160,3160,3160,3160,0
|
|
20240216,114500,52523160,3160,3160,3160,3160,0
|
|
20240216,114400,52523160,3160,3160,3160,3160,0
|
|
20240216,114300,52523160,3160,3160,3160,3160,0
|
|
20240216,114200,52523160,3160,3160,3160,3160,0
|
|
20240216,114100,52523160,3160,3160,3160,3160,0
|
|
20240216,114000,52523160,3160,3160,3160,3160,0
|
|
20240216,113900,52523160,3160,3160,3160,3160,0
|
|
20240216,113800,52523160,3160,3155,3160,3155,60
|
|
20240216,113700,52333810,3160,3160,3160,3160,0
|
|
20240216,113600,52333810,3160,3160,3160,3160,1
|
|
20240216,113500,52330650,3150,3150,3150,3150,0
|
|
20240216,113400,52330650,3150,3150,3150,3150,0
|
|
20240216,113300,52330650,3150,3150,3150,3150,0
|
|
20240216,113200,52330650,3150,3150,3150,3150,0
|
|
20240216,113100,52330650,3150,3145,3150,3145,667
|
|
20240216,113000,50229605,3145,3145,3145,3145,1
|
|
20240216,112900,50226460,3145,3150,3150,3145,35
|
|
20240216,112800,50116215,3150,3150,3150,3150,0
|
|
20240216,112700,50116215,3150,3150,3150,3150,0
|
|
20240216,112600,50116215,3150,3150,3150,3150,8
|
|
20240216,112500,50091015,3150,3150,3150,3150,13
|
|
20240216,112400,50050065,3150,3150,3150,3150,215
|
|
20240216,112300,49372815,3150,3150,3150,3150,0
|
|
20240216,112200,49372815,3150,3150,3150,3150,0
|
|
20240216,112100,49372815,3150,3150,3150,3150,0
|
|
20240216,112000,49372815,3150,3155,3155,3150,74
|
|
20240216,111900,49139370,3150,3150,3150,3150,35
|
|
20240216,111800,49029120,3150,3150,3150,3150,0
|
|
20240216,111700,49029120,3150,3145,3150,3145,54
|
|
20240216,111600,48859095,3120,3145,3150,3120,412
|
|
20240216,111500,47571850,3145,3150,3150,3145,277
|
|
20240216,111400,46699350,3150,3150,3150,3150,6
|
|
20240216,111300,46680450,3150,3150,3150,3150,5
|
|
20240216,111200,46664700,3150,3150,3150,3150,155
|
|
20240216,111100,46176450,3155,3155,3155,3155,0
|
|
20240216,111000,46176450,3155,3155,3155,3155,0
|
|
20240216,110900,46176450,3155,3155,3155,3155,0
|
|
20240216,110800,46176450,3155,3155,3155,3155,0
|
|
20240216,110700,46176450,3155,3155,3155,3155,0
|
|
20240216,110600,46176450,3155,3155,3155,3155,0
|
|
20240216,110500,46176450,3155,3155,3155,3155,0
|
|
20240216,110400,46176450,3155,3155,3155,3155,0
|
|
20240216,110300,46176450,3155,3155,3155,3155,0
|
|
20240216,110200,46176450,3155,3155,3155,3155,0
|
|
20240216,110100,46176450,3155,3155,3155,3155,0
|
|
20240216,110000,46176450,3155,3155,3155,3155,200
|
|
20240216,105900,45545450,3155,3155,3155,3155,0
|
|
20240216,105800,45545450,3155,3155,3155,3155,0
|
|
20240216,105700,45545450,3155,3155,3155,3155,0
|
|
20240216,105600,45545450,3155,3150,3155,3150,6
|
|
20240216,105500,45526525,3150,3150,3150,3150,24
|
|
20240216,105400,45450925,3150,3150,3150,3150,23
|
|
20240216,105300,45378475,3155,3155,3155,3155,650
|
|
20240216,105200,43327725,3155,3155,3155,3155,1
|
|
20240216,105100,43324570,3150,3150,3150,3150,0
|
|
20240216,105000,43324570,3150,3150,3150,3150,0
|
|
20240216,104900,43324570,3150,3150,3150,3150,0
|
|
20240216,104800,43324570,3150,3150,3150,3150,0
|
|
20240216,104700,43324570,3150,3150,3150,3150,0
|
|
20240216,104600,43324570,3150,3150,3150,3150,0
|
|
20240216,104500,43324570,3150,3150,3150,3150,0
|
|
20240216,104400,43324570,3150,3150,3150,3150,0
|
|
20240216,104300,43324570,3150,3150,3150,3150,0
|
|
20240216,104200,43324570,3150,3150,3150,3150,0
|
|
20240216,104100,43324570,3150,3150,3150,3150,0
|
|
20240216,104000,43324570,3150,3150,3150,3150,0
|
|
20240216,103900,43324570,3150,3150,3150,3150,1
|
|
20240216,103800,43321420,3150,3150,3150,3150,15
|
|
20240216,103700,43274170,3150,3150,3150,3150,85
|
|
20240216,103600,43006420,3155,3150,3155,3150,79
|
|
20240216,103500,42757320,3160,3160,3160,3160,2001
|
|
20240216,103400,36434160,3150,3155,3155,3150,12
|
|
20240216,103300,36396350,3155,3155,3155,3155,0
|
|
20240216,103200,36396350,3155,3155,3155,3155,0
|
|
20240216,103100,36396350,3155,3155,3155,3155,14
|
|
20240216,103000,36352180,3155,3155,3155,3155,17
|
|
20240216,102900,36298545,3155,3155,3155,3155,17
|
|
20240216,102800,36244910,3155,3155,3155,3155,100
|
|
20240216,102700,35929410,3160,3160,3160,3160,0
|
|
20240216,102600,35929410,3160,3160,3160,3160,0
|
|
20240216,102500,35929410,3160,3160,3160,3160,0
|
|
20240216,102400,35929410,3160,3160,3160,3160,0
|
|
20240216,102300,35929410,3160,3160,3160,3160,0
|
|
20240216,102200,35929410,3160,3155,3160,3155,94
|
|
20240216,102100,35632835,3160,3160,3160,3160,0
|
|
20240216,102000,35632835,3160,3160,3160,3160,0
|
|
20240216,101900,35632835,3160,3160,3160,3160,3
|
|
20240216,101800,35623355,3160,3160,3160,3160,0
|
|
20240216,101700,35623355,3160,3160,3160,3160,5
|
|
20240216,101600,35607555,3135,3135,3135,3135,0
|
|
20240216,101500,35607555,3135,3135,3135,3135,0
|
|
20240216,101400,35607555,3135,3140,3140,3135,222
|
|
20240216,101300,34910585,3150,3150,3150,3150,0
|
|
20240216,101200,34910585,3150,3150,3150,3150,0
|
|
20240216,101100,34910585,3150,3150,3150,3150,0
|
|
20240216,101000,34910585,3150,3150,3150,3150,1000
|
|
20240216,100900,31760585,3160,3160,3160,3160,4
|
|
20240216,100800,31747945,3160,3160,3160,3160,0
|
|
20240216,100700,31747945,3160,3160,3160,3160,0
|
|
20240216,100600,31747945,3160,3160,3160,3160,0
|
|
20240216,100500,31747945,3160,3160,3160,3160,0
|
|
20240216,100400,31747945,3160,3160,3160,3160,0
|
|
20240216,100300,31747945,3160,3160,3160,3160,0
|
|
20240216,100200,31747945,3160,3160,3160,3160,1
|
|
20240216,100100,31744785,3160,3160,3160,3160,2
|
|
20240216,100000,31738465,3160,3160,3160,3160,0
|
|
20240216,095900,31738465,3160,3160,3160,3160,0
|
|
20240216,095800,31738465,3160,3155,3160,3150,45
|
|
20240216,095700,31596430,3135,3135,3135,3135,0
|
|
20240216,095600,31596430,3135,3135,3135,3135,0
|
|
20240216,095500,31596430,3135,3135,3135,3135,0
|
|
20240216,095400,31596430,3135,3135,3135,3135,0
|
|
20240216,095300,31596430,3135,3135,3135,3135,0
|
|
20240216,095200,31596430,3135,3135,3135,3135,6
|
|
20240216,095100,31577620,3160,3160,3160,3160,2
|
|
20240216,095000,31571300,3160,3160,3160,3160,0
|
|
20240216,094900,31571300,3160,3160,3160,3160,5
|
|
20240216,094800,31555500,3160,3160,3160,3160,0
|
|
20240216,094700,31555500,3160,3160,3160,3160,0
|
|
20240216,094600,31555500,3160,3160,3160,3160,0
|
|
20240216,094500,31555500,3160,3150,3160,3145,70
|
|
20240216,094400,31334765,3150,3150,3150,3150,53
|
|
20240216,094300,31167815,3150,3150,3150,3150,0
|
|
20240216,094200,31167815,3150,3150,3150,3150,0
|
|
20240216,094100,31167815,3150,3150,3150,3150,0
|
|
20240216,094000,31167815,3150,3150,3150,3150,0
|
|
20240216,093900,31167815,3150,3150,3150,3150,0
|
|
20240216,093800,31167815,3150,3150,3150,3150,952
|
|
20240216,093700,28169015,3150,3150,3150,3150,2
|
|
20240216,093600,28162715,3150,3150,3150,3150,2
|
|
20240216,093500,28156415,3135,3135,3135,3135,0
|
|
20240216,093400,28156415,3135,3135,3135,3135,1
|
|
20240216,093300,28153280,3150,3150,3150,3150,3
|
|
20240216,093200,28143830,3160,3160,3160,3160,0
|
|
20240216,093100,28143830,3160,3150,3160,3135,48
|
|
20240216,093000,27992565,3150,3155,3160,3150,195
|
|
20240216,092900,27377130,3140,3130,3160,3130,641
|
|
20240216,092800,25364305,3115,3120,3135,3115,1939
|
|
20240216,092700,19313470,3115,3115,3115,3115,37
|
|
20240216,092600,19198215,3115,3115,3115,3115,0
|
|
20240216,092500,19198215,3115,3115,3115,3115,0
|
|
20240216,092400,19198215,3115,3115,3115,3115,0
|
|
20240216,092300,19198215,3115,3110,3115,3110,12
|
|
20240216,092200,19160840,3110,3110,3110,3110,0
|
|
20240216,092100,19160840,3110,3110,3110,3110,20
|
|
20240216,092000,19098640,3120,3120,3120,3120,0
|
|
20240216,091900,19098640,3120,3115,3120,3115,10
|
|
20240216,091800,19067485,3100,3100,3100,3100,0
|
|
20240216,091700,19067485,3100,3100,3100,3100,0
|
|
20240216,091600,19067485,3100,3100,3100,3100,0
|
|
20240216,091500,19067485,3100,3100,3100,3100,8
|
|
20240216,091400,19042685,3100,3100,3100,3100,0
|
|
20240216,091300,19042685,3100,3100,3100,3100,0
|
|
20240216,091200,19042685,3100,3100,3100,3100,1
|
|
20240216,091100,19039585,3120,3120,3120,3120,0
|
|
20240216,091000,19039585,3120,3110,3120,3110,24
|
|
20240216,090900,18964860,3105,3115,3120,3100,96
|
|
20240216,090800,18667070,3120,3120,3120,3120,0
|
|
20240216,090700,18667070,3120,3120,3120,3120,0
|
|
20240216,090600,18667070,3120,3120,3120,3120,0
|
|
20240216,090500,18667070,3120,3105,3120,3085,779
|
|
20240216,090400,16257080,3120,3120,3125,3120,738
|
|
20240216,090300,13954490,3120,3120,3120,3120,1
|
|
20240216,090200,13951370,3120,3120,3120,3120,0
|
|
20240216,090100,13951370,3120,3120,3120,3120,0
|
|
20240216,090000,13951370,3120,3105,3120,3105,4492
|