579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183600,89066805,3820,3820,3820,3820,1466
|
|
20240214,183500,89066805,3820,3820,3820,3820,0
|
|
20240214,183400,89066805,3820,3820,3820,3820,0
|
|
20240214,183300,89066805,3820,3820,3820,3820,0
|
|
20240214,183200,89066805,3820,3820,3820,3820,0
|
|
20240214,183100,89066805,3820,3820,3820,3820,0
|
|
20240214,183000,89066805,3820,3820,3820,3820,0
|
|
20240214,182900,89066805,3820,3820,3820,3820,0
|
|
20240214,182800,89066805,3820,3820,3820,3820,0
|
|
20240214,182700,89066805,3820,3820,3820,3820,0
|
|
20240214,182600,89066805,3820,3820,3820,3820,0
|
|
20240214,182500,89066805,3820,3820,3820,3820,0
|
|
20240214,182400,89066805,3820,3820,3820,3820,0
|
|
20240214,182300,89066805,3820,3820,3820,3820,0
|
|
20240214,182200,89066805,3820,3820,3820,3820,0
|
|
20240214,182100,89066805,3820,3820,3820,3820,0
|
|
20240214,182000,89066805,3820,3820,3820,3820,0
|
|
20240214,181900,89066805,3820,3820,3820,3820,0
|
|
20240214,181800,89066805,3820,3820,3820,3820,0
|
|
20240214,181700,89066805,3820,3820,3820,3820,0
|
|
20240214,181600,89066805,3820,3820,3820,3820,0
|
|
20240214,181500,89066805,3820,3820,3820,3820,0
|
|
20240214,181400,89066805,3820,3820,3820,3820,0
|
|
20240214,181300,89066805,3820,3820,3820,3820,0
|
|
20240214,181200,89066805,3820,3820,3820,3820,0
|
|
20240214,181100,89066805,3820,3820,3820,3820,0
|
|
20240214,181000,89066805,3820,3820,3820,3820,0
|
|
20240214,180900,89066805,3820,3820,3820,3820,0
|
|
20240214,180800,89066805,3820,3820,3820,3820,0
|
|
20240214,180700,89066805,3820,3820,3820,3820,0
|
|
20240214,180600,89066805,3820,3820,3820,3820,1466
|
|
20240214,180500,89066805,3820,3820,3820,3820,0
|
|
20240214,180400,89066805,3820,3820,3820,3820,0
|
|
20240214,180300,89066805,3820,3820,3820,3820,0
|
|
20240214,180200,89066805,3820,3820,3820,3820,0
|
|
20240214,180100,89066805,3820,3820,3820,3820,0
|
|
20240214,180000,89066805,3820,3820,3820,3820,0
|
|
20240214,175900,89066805,3820,3820,3820,3820,0
|
|
20240214,175800,89066805,3820,3820,3820,3820,0
|
|
20240214,175700,89066805,3820,3820,3820,3820,0
|
|
20240214,175600,89066805,3820,3820,3820,3820,0
|
|
20240214,175500,89066805,3820,3820,3820,3820,0
|
|
20240214,175400,89066805,3820,3820,3820,3820,0
|
|
20240214,175300,89066805,3820,3820,3820,3820,0
|
|
20240214,175200,89066805,3820,3820,3820,3820,0
|
|
20240214,175100,89066805,3820,3820,3820,3820,0
|
|
20240214,175000,89066805,3820,3820,3820,3820,0
|
|
20240214,174900,89066805,3820,3820,3820,3820,0
|
|
20240214,174800,89066805,3820,3820,3820,3820,0
|
|
20240214,174700,89066805,3820,3820,3820,3820,0
|
|
20240214,174600,89066805,3820,3820,3820,3820,0
|
|
20240214,174500,89066805,3820,3820,3820,3820,0
|
|
20240214,174400,89066805,3820,3820,3820,3820,0
|
|
20240214,174300,89066805,3820,3820,3820,3820,0
|
|
20240214,174200,89066805,3820,3820,3820,3820,0
|
|
20240214,174100,89066805,3820,3820,3820,3820,0
|
|
20240214,174000,89066805,3820,3820,3820,3820,0
|
|
20240214,173900,89066805,3820,3820,3820,3820,0
|
|
20240214,173800,89066805,3820,3820,3820,3820,0
|
|
20240214,173700,89066805,3820,3820,3820,3820,0
|
|
20240214,173600,89066805,3820,3820,3820,3820,1466
|
|
20240214,173500,89066805,3820,3820,3820,3820,0
|
|
20240214,173400,89066805,3820,3820,3820,3820,0
|
|
20240214,173300,89066805,3820,3820,3820,3820,0
|
|
20240214,173200,89066805,3820,3820,3820,3820,0
|
|
20240214,173100,89066805,3820,3820,3820,3820,0
|
|
20240214,173000,89066805,3820,3820,3820,3820,0
|
|
20240214,172900,89066805,3820,3820,3820,3820,0
|
|
20240214,172800,89066805,3820,3820,3820,3820,0
|
|
20240214,172700,89066805,3820,3820,3820,3820,0
|
|
20240214,172600,89066805,3820,3820,3820,3820,0
|
|
20240214,172500,89066805,3820,3820,3820,3820,0
|
|
20240214,172400,89066805,3820,3820,3820,3820,0
|
|
20240214,172300,89066805,3820,3820,3820,3820,0
|
|
20240214,172200,89066805,3820,3820,3820,3820,0
|
|
20240214,172100,89066805,3820,3820,3820,3820,0
|
|
20240214,172000,89066805,3820,3820,3820,3820,0
|
|
20240214,171900,89066805,3820,3820,3820,3820,0
|
|
20240214,171800,89066805,3820,3820,3820,3820,0
|
|
20240214,171700,89066805,3820,3820,3820,3820,0
|
|
20240214,171600,89066805,3820,3820,3820,3820,0
|
|
20240214,171500,89066805,3820,3820,3820,3820,0
|
|
20240214,171400,89066805,3820,3820,3820,3820,0
|
|
20240214,171300,89066805,3820,3820,3820,3820,0
|
|
20240214,171200,89066805,3820,3820,3820,3820,0
|
|
20240214,171100,89066805,3820,3820,3820,3820,0
|
|
20240214,171000,89066805,3820,3820,3820,3820,0
|
|
20240214,170900,89066805,3820,3820,3820,3820,0
|
|
20240214,170800,89066805,3820,3820,3820,3820,0
|
|
20240214,170700,89066805,3820,3820,3820,3820,0
|
|
20240214,170600,89066805,3820,3820,3820,3820,1466
|
|
20240214,170500,89066805,3820,3820,3820,3820,0
|
|
20240214,170400,89066805,3820,3820,3820,3820,0
|
|
20240214,170300,89066805,3820,3820,3820,3820,0
|
|
20240214,170200,89066805,3820,3820,3820,3820,0
|
|
20240214,170100,89066805,3820,3820,3820,3820,0
|
|
20240214,170000,89066805,3820,3820,3820,3820,0
|
|
20240214,165900,89066805,3820,3820,3820,3820,0
|
|
20240214,165800,89066805,3820,3820,3820,3820,0
|
|
20240214,165700,89066805,3820,3820,3820,3820,0
|
|
20240214,165600,89066805,3820,3820,3820,3820,0
|
|
20240214,165500,89066805,3820,3820,3820,3820,0
|
|
20240214,165400,89066805,3820,3820,3820,3820,0
|
|
20240214,165300,89066805,3820,3820,3820,3820,0
|
|
20240214,165200,89066805,3820,3820,3820,3820,0
|
|
20240214,165100,89066805,3820,3820,3820,3820,0
|
|
20240214,165000,89066805,3820,3820,3820,3820,0
|
|
20240214,164900,89066805,3820,3820,3820,3820,0
|
|
20240214,164800,89066805,3820,3820,3820,3820,0
|
|
20240214,164700,89066805,3820,3820,3820,3820,0
|
|
20240214,164600,89066805,3820,3820,3820,3820,0
|
|
20240214,164500,89066805,3820,3820,3820,3820,0
|
|
20240214,164400,89066805,3820,3820,3820,3820,0
|
|
20240214,164300,89066805,3820,3820,3820,3820,0
|
|
20240214,164200,89066805,3820,3820,3820,3820,0
|
|
20240214,164100,89066805,3820,3820,3820,3820,0
|
|
20240214,164000,89066805,3820,3820,3820,3820,0
|
|
20240214,163900,89066805,3820,3820,3820,3820,0
|
|
20240214,163800,89066805,3820,3820,3820,3820,0
|
|
20240214,163700,89066805,3820,3820,3820,3820,0
|
|
20240214,163600,89066805,3820,3820,3820,3820,1466
|
|
20240214,163500,89066805,3820,3820,3820,3820,0
|
|
20240214,163400,89066805,3820,3820,3820,3820,0
|
|
20240214,163300,89066805,3820,3820,3820,3820,0
|
|
20240214,163200,89066805,3820,3820,3820,3820,0
|
|
20240214,163100,89066805,3820,3820,3820,3820,0
|
|
20240214,163000,89066805,3820,3820,3820,3820,0
|
|
20240214,162900,89066805,3820,3820,3820,3820,0
|
|
20240214,162800,89066805,3820,3820,3820,3820,0
|
|
20240214,162700,89066805,3820,3820,3820,3820,0
|
|
20240214,162600,89066805,3820,3820,3820,3820,0
|
|
20240214,162500,89066805,3820,3820,3820,3820,0
|
|
20240214,162400,89066805,3820,3820,3820,3820,0
|
|
20240214,162300,89066805,3820,3820,3820,3820,0
|
|
20240214,162200,89066805,3820,3820,3820,3820,0
|
|
20240214,162100,89066805,3820,3820,3820,3820,0
|
|
20240214,162000,89066805,3820,3820,3820,3820,0
|
|
20240214,161900,89066805,3820,3820,3820,3820,0
|
|
20240214,161800,89066805,3820,3820,3820,3820,0
|
|
20240214,161700,89066805,3820,3820,3820,3820,0
|
|
20240214,161600,89066805,3820,3820,3820,3820,0
|
|
20240214,161500,89066805,3820,3820,3820,3820,0
|
|
20240214,161400,89066805,3820,3820,3820,3820,0
|
|
20240214,161300,89066805,3820,3820,3820,3820,0
|
|
20240214,161200,89066805,3820,3820,3820,3820,0
|
|
20240214,161100,89066805,3820,3820,3820,3820,0
|
|
20240214,161000,89066805,3820,3820,3820,3820,0
|
|
20240214,160900,89066805,3820,3820,3820,3820,0
|
|
20240214,160800,89066805,3820,3820,3820,3820,0
|
|
20240214,160700,89066805,3820,3820,3820,3820,0
|
|
20240214,160600,89066805,3820,3820,3820,3820,1466
|
|
20240214,160500,89066805,3820,3820,3820,3820,0
|
|
20240214,160400,89066805,3820,3820,3820,3820,0
|
|
20240214,160300,89066805,3820,3820,3820,3820,0
|
|
20240214,160200,89066805,3820,3820,3820,3820,0
|
|
20240214,160100,89066805,3820,3820,3820,3820,0
|
|
20240214,160000,89066805,3820,3820,3820,3820,0
|
|
20240214,155900,89066805,3820,3820,3820,3820,0
|
|
20240214,155800,89066805,3820,3820,3820,3820,0
|
|
20240214,155700,89066805,3820,3820,3820,3820,0
|
|
20240214,155600,89066805,3820,3820,3820,3820,0
|
|
20240214,155500,89066805,3820,3820,3820,3820,0
|
|
20240214,155400,89066805,3820,3820,3820,3820,0
|
|
20240214,155300,89066805,3820,3820,3820,3820,0
|
|
20240214,155200,89066805,3820,3820,3820,3820,0
|
|
20240214,155100,89066805,3820,3820,3820,3820,0
|
|
20240214,155000,89066805,3820,3820,3820,3820,0
|
|
20240214,154900,89066805,3820,3820,3820,3820,0
|
|
20240214,154800,89066805,3820,3820,3820,3820,0
|
|
20240214,154700,89066805,3820,3820,3820,3820,0
|
|
20240214,154600,89066805,3820,3820,3820,3820,0
|
|
20240214,154500,89066805,3820,3820,3820,3820,0
|
|
20240214,154400,89066805,3820,3820,3820,3820,0
|
|
20240214,154300,89066805,3820,3820,3820,3820,0
|
|
20240214,154200,89066805,3820,3820,3820,3820,0
|
|
20240214,154100,89066805,3820,3820,3820,3820,0
|
|
20240214,154000,89066805,3820,3820,3820,3820,0
|
|
20240214,153900,89066805,3820,3820,3820,3820,0
|
|
20240214,153800,89066805,3820,3820,3820,3820,0
|
|
20240214,153700,89066805,3820,3820,3820,3820,0
|
|
20240214,153600,89066805,3820,3820,3820,3820,1466
|
|
20240214,153500,89066805,3820,3820,3820,3820,0
|
|
20240214,153400,89066805,3820,3820,3820,3820,0
|
|
20240214,153300,89066805,3820,3820,3820,3820,0
|
|
20240214,153200,89066805,3820,3820,3820,3820,0
|
|
20240214,153100,89066805,3820,3820,3820,3820,0
|
|
20240214,153000,89066805,3820,3820,3820,3820,1466
|
|
20240214,152900,83466685,3820,3820,3820,3820,0
|
|
20240214,152800,83466685,3820,3820,3820,3820,0
|
|
20240214,152700,83466685,3820,3820,3820,3820,0
|
|
20240214,152600,83466685,3820,3820,3820,3820,0
|
|
20240214,152500,83466685,3820,3820,3820,3820,0
|
|
20240214,152400,83466685,3820,3820,3820,3820,0
|
|
20240214,152300,83466685,3820,3820,3820,3820,0
|
|
20240214,152200,83466685,3820,3820,3820,3820,0
|
|
20240214,152100,83466685,3820,3820,3820,3820,0
|
|
20240214,152000,83466685,3820,3820,3820,3820,0
|
|
20240214,151900,83466685,3820,3820,3820,3820,0
|
|
20240214,151800,83466685,3820,3820,3820,3820,0
|
|
20240214,151700,83466685,3820,3820,3820,3820,0
|
|
20240214,151600,83466685,3820,3820,3820,3820,0
|
|
20240214,151500,83466685,3820,3820,3820,3820,0
|
|
20240214,151400,83466685,3820,3820,3820,3820,10
|
|
20240214,151300,83428485,3805,3805,3805,3805,1
|
|
20240214,151200,83424680,3800,3805,3805,3800,20
|
|
20240214,151100,83348675,3805,3805,3805,3805,0
|
|
20240214,151000,83348675,3805,3810,3810,3805,39
|
|
20240214,150900,83200095,3810,3810,3810,3810,0
|
|
20240214,150800,83200095,3810,3810,3810,3810,0
|
|
20240214,150700,83200095,3810,3810,3810,3810,0
|
|
20240214,150600,83200095,3810,3810,3810,3810,0
|
|
20240214,150500,83200095,3810,3810,3810,3810,0
|
|
20240214,150400,83200095,3810,3810,3810,3810,0
|
|
20240214,150300,83200095,3810,3810,3810,3810,1
|
|
20240214,150200,83196285,3830,3825,3830,3825,106
|
|
20240214,150100,82790475,3825,3820,3825,3820,141
|
|
20240214,150000,82251160,3820,3820,3820,3820,3
|
|
20240214,145900,82239700,3820,3820,3820,3820,170
|
|
20240214,145800,81590300,3820,3820,3820,3820,245
|
|
20240214,145700,80654400,3820,3820,3820,3820,2
|
|
20240214,145600,80646760,3820,3820,3820,3820,0
|
|
20240214,145500,80646760,3820,3820,3820,3820,0
|
|
20240214,145400,80646760,3820,3820,3820,3820,0
|
|
20240214,145300,80646760,3820,3820,3820,3820,0
|
|
20240214,145200,80646760,3820,3820,3820,3820,0
|
|
20240214,145100,80646760,3820,3820,3820,3820,0
|
|
20240214,145000,80646760,3820,3820,3820,3820,0
|
|
20240214,144900,80646760,3820,3820,3820,3820,0
|
|
20240214,144800,80646760,3820,3820,3820,3820,11
|
|
20240214,144700,80604740,3815,3815,3815,3815,0
|
|
20240214,144600,80604740,3815,3815,3815,3815,0
|
|
20240214,144500,80604740,3815,3815,3815,3815,0
|
|
20240214,144400,80604740,3815,3815,3815,3815,0
|
|
20240214,144300,80604740,3815,3815,3815,3815,0
|
|
20240214,144200,80604740,3815,3815,3815,3815,0
|
|
20240214,144100,80604740,3815,3815,3815,3815,0
|
|
20240214,144000,80604740,3815,3815,3815,3815,0
|
|
20240214,143900,80604740,3815,3815,3815,3815,0
|
|
20240214,143800,80604740,3815,3815,3815,3815,6
|
|
20240214,143700,80581850,3815,3815,3815,3815,510
|
|
20240214,143600,78636200,3830,3830,3830,3830,0
|
|
20240214,143500,78636200,3830,3830,3830,3830,0
|
|
20240214,143400,78636200,3830,3830,3830,3830,0
|
|
20240214,143300,78636200,3830,3830,3830,3830,0
|
|
20240214,143200,78636200,3830,3830,3830,3830,0
|
|
20240214,143100,78636200,3830,3830,3830,3830,0
|
|
20240214,143000,78636200,3830,3830,3830,3830,0
|
|
20240214,142900,78636200,3830,3830,3830,3830,0
|
|
20240214,142800,78636200,3830,3830,3830,3830,0
|
|
20240214,142700,78636200,3830,3830,3830,3830,0
|
|
20240214,142600,78636200,3830,3830,3830,3830,0
|
|
20240214,142500,78636200,3830,3830,3830,3830,0
|
|
20240214,142400,78636200,3830,3830,3830,3830,1
|
|
20240214,142300,78632370,3825,3825,3825,3825,0
|
|
20240214,142200,78632370,3825,3825,3825,3825,1
|
|
20240214,142100,78628545,3825,3825,3825,3825,82
|
|
20240214,142000,78314895,3825,3825,3825,3825,163
|
|
20240214,141900,77691420,3825,3825,3825,3825,0
|
|
20240214,141800,77691420,3825,3825,3825,3825,9
|
|
20240214,141700,77656995,3820,3820,3820,3820,190
|
|
20240214,141600,76931195,3835,3835,3835,3835,0
|
|
20240214,141500,76931195,3835,3835,3835,3835,0
|
|
20240214,141400,76931195,3835,3835,3835,3835,0
|
|
20240214,141300,76931195,3835,3835,3835,3835,0
|
|
20240214,141200,76931195,3835,3835,3835,3835,0
|
|
20240214,141100,76931195,3835,3835,3835,3835,0
|
|
20240214,141000,76931195,3835,3835,3835,3835,1
|
|
20240214,140900,76927360,3835,3835,3835,3835,0
|
|
20240214,140800,76927360,3835,3835,3835,3835,0
|
|
20240214,140700,76927360,3835,3835,3835,3835,0
|
|
20240214,140600,76927360,3835,3835,3835,3835,0
|
|
20240214,140500,76927360,3835,3835,3835,3835,0
|
|
20240214,140400,76927360,3835,3835,3835,3835,0
|
|
20240214,140300,76927360,3835,3835,3835,3835,0
|
|
20240214,140200,76927360,3835,3835,3835,3835,0
|
|
20240214,140100,76927360,3835,3835,3835,3835,34
|
|
20240214,140000,76796970,3820,3820,3820,3820,0
|
|
20240214,135900,76796970,3820,3820,3820,3820,2
|
|
20240214,135800,76789330,3835,3835,3835,3835,0
|
|
20240214,135700,76789330,3835,3835,3835,3835,0
|
|
20240214,135600,76789330,3835,3835,3835,3835,0
|
|
20240214,135500,76789330,3835,3835,3835,3835,0
|
|
20240214,135400,76789330,3835,3835,3835,3835,0
|
|
20240214,135300,76789330,3835,3835,3835,3835,0
|
|
20240214,135200,76789330,3835,3835,3835,3835,0
|
|
20240214,135100,76789330,3835,3835,3835,3835,0
|
|
20240214,135000,76789330,3835,3835,3835,3835,0
|
|
20240214,134900,76789330,3835,3835,3835,3835,0
|
|
20240214,134800,76789330,3835,3835,3835,3835,0
|
|
20240214,134700,76789330,3835,3835,3835,3835,0
|
|
20240214,134600,76789330,3835,3835,3835,3835,0
|
|
20240214,134500,76789330,3835,3835,3835,3835,0
|
|
20240214,134400,76789330,3835,3835,3835,3835,2
|
|
20240214,134300,76781660,3835,3835,3835,3835,0
|
|
20240214,134200,76781660,3835,3835,3835,3835,0
|
|
20240214,134100,76781660,3835,3835,3835,3835,0
|
|
20240214,134000,76781660,3835,3835,3835,3835,0
|
|
20240214,133900,76781660,3835,3835,3835,3835,0
|
|
20240214,133800,76781660,3835,3835,3835,3835,0
|
|
20240214,133700,76781660,3835,3835,3835,3835,0
|
|
20240214,133600,76781660,3835,3835,3835,3835,0
|
|
20240214,133500,76781660,3835,3835,3835,3835,0
|
|
20240214,133400,76781660,3835,3835,3835,3835,1
|
|
20240214,133300,76777825,3825,3825,3825,3825,0
|
|
20240214,133200,76777825,3825,3825,3825,3825,0
|
|
20240214,133100,76777825,3825,3825,3825,3825,10
|
|
20240214,133000,76739575,3825,3825,3825,3825,0
|
|
20240214,132900,76739575,3825,3825,3825,3825,0
|
|
20240214,132800,76739575,3825,3825,3825,3825,0
|
|
20240214,132700,76739575,3825,3825,3825,3825,0
|
|
20240214,132600,76739575,3825,3825,3825,3825,0
|
|
20240214,132500,76739575,3825,3825,3825,3825,0
|
|
20240214,132400,76739575,3825,3825,3825,3825,0
|
|
20240214,132300,76739575,3825,3825,3825,3825,1
|
|
20240214,132200,76735750,3840,3840,3840,3840,0
|
|
20240214,132100,76735750,3840,3840,3840,3840,0
|
|
20240214,132000,76735750,3840,3840,3840,3840,0
|
|
20240214,131900,76735750,3840,3840,3840,3840,0
|
|
20240214,131800,76735750,3840,3840,3840,3840,0
|
|
20240214,131700,76735750,3840,3840,3840,3840,0
|
|
20240214,131600,76735750,3840,3840,3840,3840,0
|
|
20240214,131500,76735750,3840,3840,3840,3840,0
|
|
20240214,131400,76735750,3840,3840,3840,3840,0
|
|
20240214,131300,76735750,3840,3840,3840,3840,0
|
|
20240214,131200,76735750,3840,3840,3840,3840,0
|
|
20240214,131100,76735750,3840,3840,3840,3840,55
|
|
20240214,131000,76524550,3835,3835,3835,3835,9
|
|
20240214,130900,76490035,3835,3835,3835,3835,26
|
|
20240214,130800,76390325,3835,3835,3835,3835,0
|
|
20240214,130700,76390325,3835,3835,3835,3835,206
|
|
20240214,130600,75600315,3830,3830,3830,3830,0
|
|
20240214,130500,75600315,3830,3830,3830,3830,144
|
|
20240214,130400,75048795,3830,3830,3830,3830,487
|
|
20240214,130300,73183585,3840,3840,3840,3840,0
|
|
20240214,130200,73183585,3840,3840,3840,3840,0
|
|
20240214,130100,73183585,3840,3840,3840,3840,0
|
|
20240214,130000,73183585,3840,3840,3840,3840,0
|
|
20240214,125900,73183585,3840,3840,3840,3840,10
|
|
20240214,125800,73145185,3840,3840,3840,3840,0
|
|
20240214,125700,73145185,3840,3840,3840,3840,0
|
|
20240214,125600,73145185,3840,3840,3840,3840,0
|
|
20240214,125500,73145185,3840,3840,3840,3840,0
|
|
20240214,125400,73145185,3840,3840,3840,3840,0
|
|
20240214,125300,73145185,3840,3840,3840,3840,288
|
|
20240214,125200,72039265,3840,3840,3840,3840,10
|
|
20240214,125100,72000865,3840,3835,3845,3830,218
|
|
20240214,125000,71163485,3840,3840,3840,3835,671
|
|
20240214,124900,68588345,3840,3835,3840,3835,698
|
|
20240214,124800,65908510,3835,3835,3840,3835,633
|
|
20240214,124700,63479580,3835,3835,3835,3835,444
|
|
20240214,124600,61776840,3830,3830,3830,3830,595
|
|
20240214,124500,59497990,3825,3825,3825,3825,240
|
|
20240214,124400,58579990,3825,3825,3825,3825,53
|
|
20240214,124300,58377265,3820,3820,3820,3820,0
|
|
20240214,124200,58377265,3820,3820,3820,3820,3
|
|
20240214,124100,58365805,3820,3820,3820,3820,28
|
|
20240214,124000,58258845,3820,3820,3820,3820,253
|
|
20240214,123900,57292385,3830,3830,3830,3830,0
|
|
20240214,123800,57292385,3830,3830,3830,3830,0
|
|
20240214,123700,57292385,3830,3830,3830,3830,0
|
|
20240214,123600,57292385,3830,3830,3830,3830,0
|
|
20240214,123500,57292385,3830,3830,3830,3830,0
|
|
20240214,123400,57292385,3830,3830,3830,3830,0
|
|
20240214,123300,57292385,3830,3830,3830,3830,0
|
|
20240214,123200,57292385,3830,3830,3830,3830,0
|
|
20240214,123100,57292385,3830,3830,3830,3830,0
|
|
20240214,123000,57292385,3830,3830,3830,3830,0
|
|
20240214,122900,57292385,3830,3830,3830,3830,0
|
|
20240214,122800,57292385,3830,3830,3830,3830,0
|
|
20240214,122700,57292385,3830,3830,3830,3830,0
|
|
20240214,122600,57292385,3830,3830,3830,3830,0
|
|
20240214,122500,57292385,3830,3830,3830,3830,0
|
|
20240214,122400,57292385,3830,3830,3830,3830,0
|
|
20240214,122300,57292385,3830,3830,3830,3830,0
|
|
20240214,122200,57292385,3830,3830,3830,3830,0
|
|
20240214,122100,57292385,3830,3830,3830,3830,0
|
|
20240214,122000,57292385,3830,3830,3830,3830,0
|
|
20240214,121900,57292385,3830,3830,3830,3830,0
|
|
20240214,121800,57292385,3830,3830,3830,3830,28
|
|
20240214,121700,57185145,3830,3830,3830,3830,202
|
|
20240214,121600,56411485,3830,3830,3830,3830,64
|
|
20240214,121500,56166365,3830,3830,3830,3830,1
|
|
20240214,121400,56162535,3830,3830,3830,3830,76
|
|
20240214,121300,55871455,3830,3830,3830,3830,0
|
|
20240214,121200,55871455,3830,3830,3830,3830,172
|
|
20240214,121100,55212695,3830,3830,3830,3830,4
|
|
20240214,121000,55197375,3830,3830,3830,3830,178
|
|
20240214,120900,54515635,3815,3815,3815,3815,570
|
|
20240214,120800,52341085,3815,3815,3815,3815,0
|
|
20240214,120700,52341085,3815,3815,3815,3815,0
|
|
20240214,120600,52341085,3815,3815,3815,3815,0
|
|
20240214,120500,52341085,3815,3815,3815,3815,29
|
|
20240214,120400,52230450,3830,3830,3830,3830,0
|
|
20240214,120300,52230450,3830,3830,3830,3830,0
|
|
20240214,120200,52230450,3830,3830,3830,3830,0
|
|
20240214,120100,52230450,3830,3830,3830,3830,0
|
|
20240214,120000,52230450,3830,3830,3830,3830,0
|
|
20240214,115900,52230450,3830,3830,3830,3830,0
|
|
20240214,115800,52230450,3830,3830,3830,3830,0
|
|
20240214,115700,52230450,3830,3830,3830,3830,0
|
|
20240214,115600,52230450,3830,3830,3830,3830,0
|
|
20240214,115500,52230450,3830,3830,3830,3830,0
|
|
20240214,115400,52230450,3830,3830,3830,3830,0
|
|
20240214,115300,52230450,3830,3830,3830,3830,0
|
|
20240214,115200,52230450,3830,3830,3830,3830,0
|
|
20240214,115100,52230450,3830,3830,3830,3830,0
|
|
20240214,115000,52230450,3830,3830,3830,3830,5
|
|
20240214,114900,52211300,3815,3815,3815,3815,0
|
|
20240214,114800,52211300,3815,3820,3820,3815,240
|
|
20240214,114700,51295195,3835,3830,3835,3830,100
|
|
20240214,114600,50912120,3835,3835,3835,3835,0
|
|
20240214,114500,50912120,3835,3835,3835,3835,87
|
|
20240214,114400,50578475,3835,3835,3835,3835,0
|
|
20240214,114300,50578475,3835,3835,3835,3835,0
|
|
20240214,114200,50578475,3835,3835,3835,3835,0
|
|
20240214,114100,50578475,3835,3835,3835,3835,0
|
|
20240214,114000,50578475,3835,3835,3835,3835,0
|
|
20240214,113900,50578475,3835,3835,3835,3835,0
|
|
20240214,113800,50578475,3835,3835,3835,3835,0
|
|
20240214,113700,50578475,3835,3835,3835,3835,0
|
|
20240214,113600,50578475,3835,3835,3835,3835,63
|
|
20240214,113500,50336870,3835,3835,3835,3835,0
|
|
20240214,113400,50336870,3835,3835,3835,3835,0
|
|
20240214,113300,50336870,3835,3835,3835,3835,0
|
|
20240214,113200,50336870,3835,3835,3835,3835,40
|
|
20240214,113100,50183470,3835,3835,3835,3835,39
|
|
20240214,113000,50033905,3835,3835,3835,3835,385
|
|
20240214,112900,48557430,3830,3830,3830,3830,371
|
|
20240214,112800,47136500,3830,3830,3830,3830,8
|
|
20240214,112700,47105860,3830,3830,3830,3815,1024
|
|
20240214,112600,43189335,3830,3830,3830,3830,336
|
|
20240214,112500,41902455,3830,3830,3830,3830,899
|
|
20240214,112400,38459285,3830,3820,3830,3820,263
|
|
20240214,112300,37452095,3825,3825,3825,3825,161
|
|
20240214,112200,36836270,3830,3830,3830,3830,52
|
|
20240214,112100,36637110,3825,3825,3825,3825,263
|
|
20240214,112000,35631135,3820,3820,3820,3820,0
|
|
20240214,111900,35631135,3820,3810,3820,3810,699
|
|
20240214,111800,32963340,3815,3810,3815,3810,19
|
|
20240214,111700,32890945,3810,3810,3810,3810,0
|
|
20240214,111600,32890945,3810,3810,3810,3810,2
|
|
20240214,111500,32883325,3810,3810,3810,3810,2
|
|
20240214,111400,32875705,3810,3810,3810,3810,16
|
|
20240214,111300,32814745,3810,3815,3815,3810,429
|
|
20240214,111200,31178315,3810,3810,3810,3810,273
|
|
20240214,111100,30138185,3810,3810,3810,3810,0
|
|
20240214,111000,30138185,3810,3810,3810,3810,1
|
|
20240214,110900,30134375,3795,3795,3795,3795,0
|
|
20240214,110800,30134375,3795,3795,3795,3795,1
|
|
20240214,110700,30130580,3810,3810,3810,3810,0
|
|
20240214,110600,30130580,3810,3810,3810,3810,0
|
|
20240214,110500,30130580,3810,3810,3810,3810,0
|
|
20240214,110400,30130580,3810,3810,3810,3810,1
|
|
20240214,110300,30126770,3810,3795,3810,3795,8
|
|
20240214,110200,30096305,3810,3810,3810,3810,1
|
|
20240214,110100,30092495,3810,3810,3810,3810,0
|
|
20240214,110000,30092495,3810,3810,3810,3810,0
|
|
20240214,105900,30092495,3810,3800,3810,3800,856
|
|
20240214,105800,26832415,3805,3795,3805,3795,649
|
|
20240214,105700,24368365,3795,3795,3795,3795,20
|
|
20240214,105600,24292465,3795,3795,3795,3795,5
|
|
20240214,105500,24273490,3795,3795,3795,3795,0
|
|
20240214,105400,24273490,3795,3795,3795,3795,0
|
|
20240214,105300,24273490,3795,3795,3795,3795,0
|
|
20240214,105200,24273490,3795,3795,3795,3795,0
|
|
20240214,105100,24273490,3795,3795,3795,3795,0
|
|
20240214,105000,24273490,3795,3795,3795,3795,0
|
|
20240214,104900,24273490,3795,3795,3795,3795,0
|
|
20240214,104800,24273490,3795,3795,3795,3795,0
|
|
20240214,104700,24273490,3795,3795,3795,3795,0
|
|
20240214,104600,24273490,3795,3795,3795,3795,0
|
|
20240214,104500,24273490,3795,3795,3795,3795,0
|
|
20240214,104400,24273490,3795,3795,3795,3795,0
|
|
20240214,104300,24273490,3795,3795,3795,3795,0
|
|
20240214,104200,24273490,3795,3795,3795,3795,0
|
|
20240214,104100,24273490,3795,3795,3795,3795,0
|
|
20240214,104000,24273490,3795,3795,3795,3795,0
|
|
20240214,103900,24273490,3795,3790,3795,3790,700
|
|
20240214,103800,21620415,3790,3790,3790,3790,0
|
|
20240214,103700,21620415,3790,3790,3790,3790,0
|
|
20240214,103600,21620415,3790,3790,3790,3790,1
|
|
20240214,103500,21616625,3785,3785,3785,3785,0
|
|
20240214,103400,21616625,3785,3785,3785,3785,1
|
|
20240214,103300,21612840,3790,3790,3790,3790,0
|
|
20240214,103200,21612840,3790,3790,3790,3790,0
|
|
20240214,103100,21612840,3790,3790,3790,3790,0
|
|
20240214,103000,21612840,3790,3790,3790,3790,0
|
|
20240214,102900,21612840,3790,3790,3790,3790,0
|
|
20240214,102800,21612840,3790,3790,3790,3790,0
|
|
20240214,102700,21612840,3790,3790,3790,3790,0
|
|
20240214,102600,21612840,3790,3790,3790,3790,0
|
|
20240214,102500,21612840,3790,3790,3790,3790,0
|
|
20240214,102400,21612840,3790,3790,3790,3790,0
|
|
20240214,102300,21612840,3790,3790,3790,3790,0
|
|
20240214,102200,21612840,3790,3790,3790,3790,0
|
|
20240214,102100,21612840,3790,3790,3790,3790,263
|
|
20240214,102000,20616070,3790,3790,3790,3790,0
|
|
20240214,101900,20616070,3790,3790,3790,3790,0
|
|
20240214,101800,20616070,3790,3790,3790,3790,0
|
|
20240214,101700,20616070,3790,3790,3790,3790,0
|
|
20240214,101600,20616070,3790,3790,3790,3790,0
|
|
20240214,101500,20616070,3790,3790,3790,3790,0
|
|
20240214,101400,20616070,3790,3790,3790,3790,0
|
|
20240214,101300,20616070,3790,3790,3790,3790,0
|
|
20240214,101200,20616070,3790,3790,3790,3790,0
|
|
20240214,101100,20616070,3790,3790,3790,3790,0
|
|
20240214,101000,20616070,3790,3790,3790,3790,0
|
|
20240214,100900,20616070,3790,3790,3790,3790,0
|
|
20240214,100800,20616070,3790,3790,3790,3790,0
|
|
20240214,100700,20616070,3790,3790,3790,3790,86
|
|
20240214,100600,20290130,3790,3790,3790,3790,263
|
|
20240214,100500,19293360,3790,3790,3790,3790,0
|
|
20240214,100400,19293360,3790,3790,3790,3790,0
|
|
20240214,100300,19293360,3790,3790,3790,3790,5
|
|
20240214,100200,19274410,3790,3790,3790,3790,0
|
|
20240214,100100,19274410,3790,3790,3790,3790,0
|
|
20240214,100000,19274410,3790,3790,3790,3790,1
|
|
20240214,095900,19270620,3775,3775,3775,3775,100
|
|
20240214,095800,18893120,3775,3775,3775,3775,0
|
|
20240214,095700,18893120,3775,3775,3775,3775,0
|
|
20240214,095600,18893120,3775,3775,3775,3775,0
|
|
20240214,095500,18893120,3775,3775,3775,3775,0
|
|
20240214,095400,18893120,3775,3775,3775,3775,0
|
|
20240214,095300,18893120,3775,3775,3775,3775,0
|
|
20240214,095200,18893120,3775,3775,3775,3775,0
|
|
20240214,095100,18893120,3775,3775,3775,3775,0
|
|
20240214,095000,18893120,3775,3775,3775,3775,3
|
|
20240214,094900,18881795,3775,3775,3775,3775,100
|
|
20240214,094800,18504295,3775,3775,3775,3775,100
|
|
20240214,094700,18126795,3780,3780,3780,3780,144
|
|
20240214,094600,17582475,3790,3790,3790,3790,0
|
|
20240214,094500,17582475,3790,3790,3790,3790,22
|
|
20240214,094400,17499095,3790,3790,3790,3790,0
|
|
20240214,094300,17499095,3790,3790,3790,3790,0
|
|
20240214,094200,17499095,3790,3790,3790,3790,0
|
|
20240214,094100,17499095,3790,3790,3790,3790,0
|
|
20240214,094000,17499095,3790,3790,3790,3790,5
|
|
20240214,093900,17480145,3790,3790,3790,3790,0
|
|
20240214,093800,17480145,3790,3780,3790,3780,5
|
|
20240214,093700,17461205,3790,3790,3790,3790,0
|
|
20240214,093600,17461205,3790,3790,3790,3790,0
|
|
20240214,093500,17461205,3790,3790,3790,3790,0
|
|
20240214,093400,17461205,3790,3780,3790,3780,10
|
|
20240214,093300,17423315,3780,3780,3780,3780,0
|
|
20240214,093200,17423315,3780,3780,3780,3780,0
|
|
20240214,093100,17423315,3780,3780,3780,3780,0
|
|
20240214,093000,17423315,3780,3770,3780,3770,35
|
|
20240214,092900,17291275,3780,3780,3780,3780,0
|
|
20240214,092800,17291275,3780,3780,3780,3780,0
|
|
20240214,092700,17291275,3780,3780,3780,3780,4
|
|
20240214,092600,17276155,3780,3780,3780,3780,0
|
|
20240214,092500,17276155,3780,3780,3780,3780,0
|
|
20240214,092400,17276155,3780,3780,3780,3780,1
|
|
20240214,092300,17272375,3770,3775,3775,3770,60
|
|
20240214,092200,17046135,3790,3790,3790,3790,0
|
|
20240214,092100,17046135,3790,3765,3790,3765,3
|
|
20240214,092000,17034810,3765,3765,3765,3765,0
|
|
20240214,091900,17034810,3765,3765,3765,3765,0
|
|
20240214,091800,17034810,3765,3765,3765,3765,0
|
|
20240214,091700,17034810,3765,3765,3790,3765,12
|
|
20240214,091600,16989465,3765,3765,3765,3765,1
|
|
20240214,091500,16985700,3780,3780,3780,3780,0
|
|
20240214,091400,16985700,3780,3780,3780,3780,0
|
|
20240214,091300,16985700,3780,3780,3780,3780,1
|
|
20240214,091200,16981920,3790,3790,3790,3790,0
|
|
20240214,091100,16981920,3790,3790,3790,3790,1
|
|
20240214,091000,16978130,3790,3790,3790,3790,0
|
|
20240214,090900,16978130,3790,3775,3790,3775,400
|
|
20240214,090800,15466645,3775,3770,3775,3770,301
|
|
20240214,090700,14331870,3770,3770,3770,3770,0
|
|
20240214,090600,14331870,3770,3770,3770,3770,3
|
|
20240214,090500,14320560,3770,3770,3770,3770,179
|
|
20240214,090400,13645730,3770,3770,3770,3770,5
|
|
20240214,090300,13626880,3770,3770,3770,3770,13
|
|
20240214,090200,13577870,3770,3770,3770,3770,0
|
|
20240214,090100,13577870,3770,3770,3770,3770,0
|
|
20240214,090000,13577870,3770,3815,3815,3745,3566
|