579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183600,80253320,3815,3815,3815,3815,1124
|
|
20240215,183500,80253320,3815,3815,3815,3815,0
|
|
20240215,183400,80253320,3815,3815,3815,3815,0
|
|
20240215,183300,80253320,3815,3815,3815,3815,0
|
|
20240215,183200,80253320,3815,3815,3815,3815,0
|
|
20240215,183100,80253320,3815,3815,3815,3815,0
|
|
20240215,183000,80253320,3815,3815,3815,3815,0
|
|
20240215,182900,80253320,3815,3815,3815,3815,0
|
|
20240215,182800,80253320,3815,3815,3815,3815,0
|
|
20240215,182700,80253320,3815,3815,3815,3815,0
|
|
20240215,182600,80253320,3815,3815,3815,3815,0
|
|
20240215,182500,80253320,3815,3815,3815,3815,0
|
|
20240215,182400,80253320,3815,3815,3815,3815,0
|
|
20240215,182300,80253320,3815,3815,3815,3815,0
|
|
20240215,182200,80253320,3815,3815,3815,3815,0
|
|
20240215,182100,80253320,3815,3815,3815,3815,0
|
|
20240215,182000,80253320,3815,3815,3815,3815,0
|
|
20240215,181900,80253320,3815,3815,3815,3815,0
|
|
20240215,181800,80253320,3815,3815,3815,3815,0
|
|
20240215,181700,80253320,3815,3815,3815,3815,0
|
|
20240215,181600,80253320,3815,3815,3815,3815,0
|
|
20240215,181500,80253320,3815,3815,3815,3815,0
|
|
20240215,181400,80253320,3815,3815,3815,3815,0
|
|
20240215,181300,80253320,3815,3815,3815,3815,0
|
|
20240215,181200,80253320,3815,3815,3815,3815,0
|
|
20240215,181100,80253320,3815,3815,3815,3815,0
|
|
20240215,181000,80253320,3815,3815,3815,3815,0
|
|
20240215,180900,80253320,3815,3815,3815,3815,0
|
|
20240215,180800,80253320,3815,3815,3815,3815,0
|
|
20240215,180700,80253320,3815,3815,3815,3815,0
|
|
20240215,180600,80253320,3815,3815,3815,3815,1124
|
|
20240215,180500,80253320,3815,3815,3815,3815,0
|
|
20240215,180400,80253320,3815,3815,3815,3815,0
|
|
20240215,180300,80253320,3815,3815,3815,3815,0
|
|
20240215,180200,80253320,3815,3815,3815,3815,0
|
|
20240215,180100,80253320,3815,3815,3815,3815,0
|
|
20240215,180000,80253320,3815,3815,3815,3815,0
|
|
20240215,175900,80253320,3815,3815,3815,3815,0
|
|
20240215,175800,80253320,3815,3815,3815,3815,0
|
|
20240215,175700,80253320,3815,3815,3815,3815,0
|
|
20240215,175600,80253320,3815,3815,3815,3815,0
|
|
20240215,175500,80253320,3815,3815,3815,3815,0
|
|
20240215,175400,80253320,3815,3815,3815,3815,0
|
|
20240215,175300,80253320,3815,3815,3815,3815,0
|
|
20240215,175200,80253320,3815,3815,3815,3815,0
|
|
20240215,175100,80253320,3815,3815,3815,3815,0
|
|
20240215,175000,80253320,3815,3815,3815,3815,0
|
|
20240215,174900,80253320,3815,3815,3815,3815,0
|
|
20240215,174800,80253320,3815,3815,3815,3815,0
|
|
20240215,174700,80253320,3815,3815,3815,3815,0
|
|
20240215,174600,80253320,3815,3815,3815,3815,0
|
|
20240215,174500,80253320,3815,3815,3815,3815,0
|
|
20240215,174400,80253320,3815,3815,3815,3815,0
|
|
20240215,174300,80253320,3815,3815,3815,3815,0
|
|
20240215,174200,80253320,3815,3815,3815,3815,0
|
|
20240215,174100,80253320,3815,3815,3815,3815,0
|
|
20240215,174000,80253320,3815,3815,3815,3815,0
|
|
20240215,173900,80253320,3815,3815,3815,3815,0
|
|
20240215,173800,80253320,3815,3815,3815,3815,0
|
|
20240215,173700,80253320,3815,3815,3815,3815,0
|
|
20240215,173600,80253320,3815,3815,3815,3815,1124
|
|
20240215,173500,80253320,3815,3815,3815,3815,0
|
|
20240215,173400,80253320,3815,3815,3815,3815,0
|
|
20240215,173300,80253320,3815,3815,3815,3815,0
|
|
20240215,173200,80253320,3815,3815,3815,3815,0
|
|
20240215,173100,80253320,3815,3815,3815,3815,0
|
|
20240215,173000,80253320,3815,3815,3815,3815,0
|
|
20240215,172900,80253320,3815,3815,3815,3815,0
|
|
20240215,172800,80253320,3815,3815,3815,3815,0
|
|
20240215,172700,80253320,3815,3815,3815,3815,0
|
|
20240215,172600,80253320,3815,3815,3815,3815,0
|
|
20240215,172500,80253320,3815,3815,3815,3815,0
|
|
20240215,172400,80253320,3815,3815,3815,3815,0
|
|
20240215,172300,80253320,3815,3815,3815,3815,0
|
|
20240215,172200,80253320,3815,3815,3815,3815,0
|
|
20240215,172100,80253320,3815,3815,3815,3815,0
|
|
20240215,172000,80253320,3815,3815,3815,3815,0
|
|
20240215,171900,80253320,3815,3815,3815,3815,0
|
|
20240215,171800,80253320,3815,3815,3815,3815,0
|
|
20240215,171700,80253320,3815,3815,3815,3815,0
|
|
20240215,171600,80253320,3815,3815,3815,3815,0
|
|
20240215,171500,80253320,3815,3815,3815,3815,0
|
|
20240215,171400,80253320,3815,3815,3815,3815,0
|
|
20240215,171300,80253320,3815,3815,3815,3815,0
|
|
20240215,171200,80253320,3815,3815,3815,3815,0
|
|
20240215,171100,80253320,3815,3815,3815,3815,0
|
|
20240215,171000,80253320,3815,3815,3815,3815,0
|
|
20240215,170900,80253320,3815,3815,3815,3815,0
|
|
20240215,170800,80253320,3815,3815,3815,3815,0
|
|
20240215,170700,80253320,3815,3815,3815,3815,0
|
|
20240215,170600,80253320,3815,3815,3815,3815,1124
|
|
20240215,170500,80253320,3815,3815,3815,3815,0
|
|
20240215,170400,80253320,3815,3815,3815,3815,0
|
|
20240215,170300,80253320,3815,3815,3815,3815,0
|
|
20240215,170200,80253320,3815,3815,3815,3815,0
|
|
20240215,170100,80253320,3815,3815,3815,3815,0
|
|
20240215,170000,80253320,3815,3815,3815,3815,0
|
|
20240215,165900,80253320,3815,3815,3815,3815,0
|
|
20240215,165800,80253320,3815,3815,3815,3815,0
|
|
20240215,165700,80253320,3815,3815,3815,3815,0
|
|
20240215,165600,80253320,3815,3815,3815,3815,0
|
|
20240215,165500,80253320,3815,3815,3815,3815,0
|
|
20240215,165400,80253320,3815,3815,3815,3815,0
|
|
20240215,165300,80253320,3815,3815,3815,3815,0
|
|
20240215,165200,80253320,3815,3815,3815,3815,0
|
|
20240215,165100,80253320,3815,3815,3815,3815,0
|
|
20240215,165000,80253320,3815,3815,3815,3815,0
|
|
20240215,164900,80253320,3815,3815,3815,3815,0
|
|
20240215,164800,80253320,3815,3815,3815,3815,0
|
|
20240215,164700,80253320,3815,3815,3815,3815,0
|
|
20240215,164600,80253320,3815,3815,3815,3815,0
|
|
20240215,164500,80253320,3815,3815,3815,3815,0
|
|
20240215,164400,80253320,3815,3815,3815,3815,0
|
|
20240215,164300,80253320,3815,3815,3815,3815,0
|
|
20240215,164200,80253320,3815,3815,3815,3815,0
|
|
20240215,164100,80253320,3815,3815,3815,3815,0
|
|
20240215,164000,80253320,3815,3815,3815,3815,0
|
|
20240215,163900,80253320,3815,3815,3815,3815,0
|
|
20240215,163800,80253320,3815,3815,3815,3815,0
|
|
20240215,163700,80253320,3815,3815,3815,3815,0
|
|
20240215,163600,80253320,3815,3815,3815,3815,1124
|
|
20240215,163500,80253320,3815,3815,3815,3815,0
|
|
20240215,163400,80253320,3815,3815,3815,3815,0
|
|
20240215,163300,80253320,3815,3815,3815,3815,0
|
|
20240215,163200,80253320,3815,3815,3815,3815,0
|
|
20240215,163100,80253320,3815,3815,3815,3815,0
|
|
20240215,163000,80253320,3815,3815,3815,3815,0
|
|
20240215,162900,80253320,3815,3815,3815,3815,0
|
|
20240215,162800,80253320,3815,3815,3815,3815,0
|
|
20240215,162700,80253320,3815,3815,3815,3815,0
|
|
20240215,162600,80253320,3815,3815,3815,3815,0
|
|
20240215,162500,80253320,3815,3815,3815,3815,0
|
|
20240215,162400,80253320,3815,3815,3815,3815,0
|
|
20240215,162300,80253320,3815,3815,3815,3815,0
|
|
20240215,162200,80253320,3815,3815,3815,3815,0
|
|
20240215,162100,80253320,3815,3815,3815,3815,0
|
|
20240215,162000,80253320,3815,3815,3815,3815,0
|
|
20240215,161900,80253320,3815,3815,3815,3815,0
|
|
20240215,161800,80253320,3815,3815,3815,3815,0
|
|
20240215,161700,80253320,3815,3815,3815,3815,0
|
|
20240215,161600,80253320,3815,3815,3815,3815,0
|
|
20240215,161500,80253320,3815,3815,3815,3815,0
|
|
20240215,161400,80253320,3815,3815,3815,3815,0
|
|
20240215,161300,80253320,3815,3815,3815,3815,0
|
|
20240215,161200,80253320,3815,3815,3815,3815,0
|
|
20240215,161100,80253320,3815,3815,3815,3815,0
|
|
20240215,161000,80253320,3815,3815,3815,3815,0
|
|
20240215,160900,80253320,3815,3815,3815,3815,0
|
|
20240215,160800,80253320,3815,3815,3815,3815,0
|
|
20240215,160700,80253320,3815,3815,3815,3815,0
|
|
20240215,160600,80253320,3815,3815,3815,3815,1124
|
|
20240215,160500,80253320,3815,3815,3815,3815,0
|
|
20240215,160400,80253320,3815,3815,3815,3815,0
|
|
20240215,160300,80253320,3815,3815,3815,3815,0
|
|
20240215,160200,80253320,3815,3815,3815,3815,0
|
|
20240215,160100,80253320,3815,3815,3815,3815,0
|
|
20240215,160000,80253320,3815,3815,3815,3815,0
|
|
20240215,155900,80253320,3815,3815,3815,3815,0
|
|
20240215,155800,80253320,3815,3815,3815,3815,0
|
|
20240215,155700,80253320,3815,3815,3815,3815,0
|
|
20240215,155600,80253320,3815,3815,3815,3815,0
|
|
20240215,155500,80253320,3815,3815,3815,3815,0
|
|
20240215,155400,80253320,3815,3815,3815,3815,0
|
|
20240215,155300,80253320,3815,3815,3815,3815,0
|
|
20240215,155200,80253320,3815,3815,3815,3815,0
|
|
20240215,155100,80253320,3815,3815,3815,3815,0
|
|
20240215,155000,80253320,3815,3815,3815,3815,0
|
|
20240215,154900,80253320,3815,3815,3815,3815,0
|
|
20240215,154800,80253320,3815,3815,3815,3815,0
|
|
20240215,154700,80253320,3815,3815,3815,3815,0
|
|
20240215,154600,80253320,3815,3815,3815,3815,0
|
|
20240215,154500,80253320,3815,3815,3815,3815,0
|
|
20240215,154400,80253320,3815,3815,3815,3815,0
|
|
20240215,154300,80253320,3815,3815,3815,3815,0
|
|
20240215,154200,80253320,3815,3815,3815,3815,0
|
|
20240215,154100,80253320,3815,3815,3815,3815,0
|
|
20240215,154000,80253320,3815,3815,3815,3815,0
|
|
20240215,153900,80253320,3815,3815,3815,3815,0
|
|
20240215,153800,80253320,3815,3815,3815,3815,0
|
|
20240215,153700,80253320,3815,3815,3815,3815,0
|
|
20240215,153600,80253320,3815,3815,3815,3815,1124
|
|
20240215,153500,80253320,3815,3815,3815,3815,0
|
|
20240215,153400,80253320,3815,3815,3815,3815,0
|
|
20240215,153300,80253320,3815,3815,3815,3815,0
|
|
20240215,153200,80253320,3815,3815,3815,3815,0
|
|
20240215,153100,80253320,3815,3815,3815,3815,0
|
|
20240215,153000,80253320,3815,3815,3815,3815,1124
|
|
20240215,152900,75965260,3790,3790,3790,3790,0
|
|
20240215,152800,75965260,3790,3790,3790,3790,0
|
|
20240215,152700,75965260,3790,3790,3790,3790,0
|
|
20240215,152600,75965260,3790,3790,3790,3790,0
|
|
20240215,152500,75965260,3790,3790,3790,3790,0
|
|
20240215,152400,75965260,3790,3790,3790,3790,0
|
|
20240215,152300,75965260,3790,3790,3790,3790,0
|
|
20240215,152200,75965260,3790,3790,3790,3790,0
|
|
20240215,152100,75965260,3790,3790,3790,3790,0
|
|
20240215,152000,75965260,3790,3790,3790,3790,0
|
|
20240215,151900,75965260,3790,3790,3790,3790,2
|
|
20240215,151800,75957680,3790,3790,3790,3790,580
|
|
20240215,151700,73759480,3795,3795,3795,3795,3
|
|
20240215,151600,73748095,3790,3790,3790,3790,0
|
|
20240215,151500,73748095,3790,3790,3790,3790,2
|
|
20240215,151400,73740515,3795,3795,3795,3795,0
|
|
20240215,151300,73740515,3795,3795,3795,3795,0
|
|
20240215,151200,73740515,3795,3795,3795,3795,0
|
|
20240215,151100,73740515,3795,3795,3795,3795,0
|
|
20240215,151000,73740515,3795,3795,3795,3795,0
|
|
20240215,150900,73740515,3795,3795,3795,3795,0
|
|
20240215,150800,73740515,3795,3795,3795,3795,0
|
|
20240215,150700,73740515,3795,3795,3795,3795,1
|
|
20240215,150600,73736720,3795,3795,3795,3795,0
|
|
20240215,150500,73736720,3795,3795,3795,3795,0
|
|
20240215,150400,73736720,3795,3795,3795,3795,0
|
|
20240215,150300,73736720,3795,3795,3795,3795,0
|
|
20240215,150200,73736720,3795,3795,3795,3795,0
|
|
20240215,150100,73736720,3795,3795,3795,3795,0
|
|
20240215,150000,73736720,3795,3795,3795,3795,0
|
|
20240215,145900,73736720,3795,3795,3795,3795,0
|
|
20240215,145800,73736720,3795,3795,3795,3795,0
|
|
20240215,145700,73736720,3795,3795,3795,3795,0
|
|
20240215,145600,73736720,3795,3795,3795,3795,0
|
|
20240215,145500,73736720,3795,3795,3795,3795,0
|
|
20240215,145400,73736720,3795,3795,3795,3795,79
|
|
20240215,145300,73436915,3795,3795,3795,3795,0
|
|
20240215,145200,73436915,3795,3795,3795,3795,56
|
|
20240215,145100,73224395,3795,3795,3795,3795,90
|
|
20240215,145000,72882845,3795,3795,3795,3795,0
|
|
20240215,144900,72882845,3795,3795,3795,3795,0
|
|
20240215,144800,72882845,3795,3795,3795,3795,0
|
|
20240215,144700,72882845,3795,3795,3795,3795,0
|
|
20240215,144600,72882845,3795,3795,3795,3795,0
|
|
20240215,144500,72882845,3795,3795,3795,3795,0
|
|
20240215,144400,72882845,3795,3795,3795,3795,0
|
|
20240215,144300,72882845,3795,3795,3795,3795,0
|
|
20240215,144200,72882845,3795,3795,3795,3795,0
|
|
20240215,144100,72882845,3795,3795,3795,3795,0
|
|
20240215,144000,72882845,3795,3795,3795,3795,0
|
|
20240215,143900,72882845,3795,3795,3795,3795,0
|
|
20240215,143800,72882845,3795,3795,3795,3795,0
|
|
20240215,143700,72882845,3795,3795,3795,3795,0
|
|
20240215,143600,72882845,3795,3795,3795,3795,0
|
|
20240215,143500,72882845,3795,3795,3795,3795,0
|
|
20240215,143400,72882845,3795,3795,3795,3795,0
|
|
20240215,143300,72882845,3795,3805,3805,3795,502
|
|
20240215,143200,70974940,3805,3805,3805,3805,0
|
|
20240215,143100,70974940,3805,3805,3805,3805,0
|
|
20240215,143000,70974940,3805,3805,3805,3805,0
|
|
20240215,142900,70974940,3805,3815,3815,3805,423
|
|
20240215,142800,69363350,3820,3820,3820,3820,0
|
|
20240215,142700,69363350,3820,3820,3820,3820,0
|
|
20240215,142600,69363350,3820,3815,3820,3810,510
|
|
20240215,142500,67416660,3815,3800,3815,3800,433
|
|
20240215,142400,65767250,3790,3790,3790,3790,0
|
|
20240215,142300,65767250,3790,3790,3790,3790,0
|
|
20240215,142200,65767250,3790,3790,3790,3790,0
|
|
20240215,142100,65767250,3790,3790,3790,3790,0
|
|
20240215,142000,65767250,3790,3790,3790,3790,0
|
|
20240215,141900,65767250,3790,3790,3790,3790,31
|
|
20240215,141800,65649760,3805,3805,3805,3805,0
|
|
20240215,141700,65649760,3805,3805,3805,3805,0
|
|
20240215,141600,65649760,3805,3805,3805,3805,0
|
|
20240215,141500,65649760,3805,3805,3805,3805,0
|
|
20240215,141400,65649760,3805,3805,3805,3805,1
|
|
20240215,141300,65645955,3790,3790,3790,3790,0
|
|
20240215,141200,65645955,3790,3790,3790,3790,0
|
|
20240215,141100,65645955,3790,3790,3790,3790,0
|
|
20240215,141000,65645955,3790,3790,3790,3790,0
|
|
20240215,140900,65645955,3790,3790,3790,3790,0
|
|
20240215,140800,65645955,3790,3790,3790,3790,0
|
|
20240215,140700,65645955,3790,3790,3790,3790,0
|
|
20240215,140600,65645955,3790,3790,3790,3790,0
|
|
20240215,140500,65645955,3790,3790,3790,3790,0
|
|
20240215,140400,65645955,3790,3790,3790,3790,0
|
|
20240215,140300,65645955,3790,3790,3790,3790,0
|
|
20240215,140200,65645955,3790,3790,3790,3790,405
|
|
20240215,140100,64111005,3810,3805,3810,3805,34
|
|
20240215,140000,63981605,3810,3810,3810,3810,0
|
|
20240215,135900,63981605,3810,3810,3810,3810,0
|
|
20240215,135800,63981605,3810,3810,3810,3810,0
|
|
20240215,135700,63981605,3810,3810,3810,3810,0
|
|
20240215,135600,63981605,3810,3810,3810,3810,0
|
|
20240215,135500,63981605,3810,3795,3810,3795,612
|
|
20240215,135400,61655110,3790,3790,3790,3790,0
|
|
20240215,135300,61655110,3790,3790,3790,3790,0
|
|
20240215,135200,61655110,3790,3790,3790,3790,0
|
|
20240215,135100,61655110,3790,3790,3790,3790,0
|
|
20240215,135000,61655110,3790,3790,3790,3790,0
|
|
20240215,134900,61655110,3790,3790,3790,3790,400
|
|
20240215,134800,60139110,3795,3795,3795,3795,0
|
|
20240215,134700,60139110,3795,3795,3795,3795,0
|
|
20240215,134600,60139110,3795,3795,3795,3795,0
|
|
20240215,134500,60139110,3795,3795,3795,3795,0
|
|
20240215,134400,60139110,3795,3795,3795,3795,0
|
|
20240215,134300,60139110,3795,3795,3795,3795,0
|
|
20240215,134200,60139110,3795,3795,3795,3795,0
|
|
20240215,134100,60139110,3795,3795,3795,3795,0
|
|
20240215,134000,60139110,3795,3795,3795,3795,2
|
|
20240215,133900,60131520,3790,3790,3790,3790,0
|
|
20240215,133800,60131520,3790,3790,3790,3790,0
|
|
20240215,133700,60131520,3790,3790,3790,3790,0
|
|
20240215,133600,60131520,3790,3790,3790,3790,0
|
|
20240215,133500,60131520,3790,3790,3790,3790,0
|
|
20240215,133400,60131520,3790,3790,3790,3790,0
|
|
20240215,133300,60131520,3790,3790,3790,3790,0
|
|
20240215,133200,60131520,3790,3790,3790,3790,0
|
|
20240215,133100,60131520,3790,3790,3790,3790,0
|
|
20240215,133000,60131520,3790,3790,3790,3790,0
|
|
20240215,132900,60131520,3790,3790,3790,3790,0
|
|
20240215,132800,60131520,3790,3790,3790,3790,0
|
|
20240215,132700,60131520,3790,3790,3790,3790,0
|
|
20240215,132600,60131520,3790,3790,3790,3790,0
|
|
20240215,132500,60131520,3790,3790,3790,3790,0
|
|
20240215,132400,60131520,3790,3790,3790,3790,0
|
|
20240215,132300,60131520,3790,3790,3790,3790,0
|
|
20240215,132200,60131520,3790,3790,3790,3790,0
|
|
20240215,132100,60131520,3790,3790,3790,3790,0
|
|
20240215,132000,60131520,3790,3790,3790,3790,0
|
|
20240215,131900,60131520,3790,3790,3790,3790,0
|
|
20240215,131800,60131520,3790,3790,3790,3790,0
|
|
20240215,131700,60131520,3790,3790,3790,3790,0
|
|
20240215,131600,60131520,3790,3790,3790,3790,0
|
|
20240215,131500,60131520,3790,3790,3790,3790,0
|
|
20240215,131400,60131520,3790,3790,3790,3790,0
|
|
20240215,131300,60131520,3790,3790,3790,3790,0
|
|
20240215,131200,60131520,3790,3790,3790,3790,0
|
|
20240215,131100,60131520,3790,3790,3790,3790,0
|
|
20240215,131000,60131520,3790,3790,3790,3790,0
|
|
20240215,130900,60131520,3790,3790,3790,3790,0
|
|
20240215,130800,60131520,3790,3790,3790,3790,0
|
|
20240215,130700,60131520,3790,3790,3790,3790,0
|
|
20240215,130600,60131520,3790,3790,3790,3790,700
|
|
20240215,130500,57478520,3790,3790,3790,3790,0
|
|
20240215,130400,57478520,3790,3790,3790,3790,0
|
|
20240215,130300,57478520,3790,3790,3790,3790,0
|
|
20240215,130200,57478520,3790,3790,3790,3790,20
|
|
20240215,130100,57402720,3800,3800,3800,3800,0
|
|
20240215,130000,57402720,3800,3800,3800,3800,0
|
|
20240215,125900,57402720,3800,3800,3800,3800,0
|
|
20240215,125800,57402720,3800,3800,3800,3800,0
|
|
20240215,125700,57402720,3800,3800,3800,3800,0
|
|
20240215,125600,57402720,3800,3800,3800,3800,2
|
|
20240215,125500,57395120,3800,3800,3800,3800,0
|
|
20240215,125400,57395120,3800,3800,3800,3800,0
|
|
20240215,125300,57395120,3800,3800,3800,3800,0
|
|
20240215,125200,57395120,3800,3800,3800,3800,0
|
|
20240215,125100,57395120,3800,3800,3800,3800,0
|
|
20240215,125000,57395120,3800,3800,3800,3800,0
|
|
20240215,124900,57395120,3800,3800,3800,3800,0
|
|
20240215,124800,57395120,3800,3800,3800,3800,1
|
|
20240215,124700,57391320,3800,3800,3800,3800,0
|
|
20240215,124600,57391320,3800,3800,3800,3800,0
|
|
20240215,124500,57391320,3800,3790,3800,3785,301
|
|
20240215,124400,56250700,3785,3785,3785,3785,0
|
|
20240215,124300,56250700,3785,3785,3785,3785,0
|
|
20240215,124200,56250700,3785,3785,3785,3785,0
|
|
20240215,124100,56250700,3785,3785,3785,3785,0
|
|
20240215,124000,56250700,3785,3785,3785,3785,0
|
|
20240215,123900,56250700,3785,3785,3785,3785,0
|
|
20240215,123800,56250700,3785,3785,3785,3785,0
|
|
20240215,123700,56250700,3785,3785,3785,3785,0
|
|
20240215,123600,56250700,3785,3790,3790,3785,78
|
|
20240215,123500,55955325,3800,3800,3800,3800,0
|
|
20240215,123400,55955325,3800,3800,3800,3800,0
|
|
20240215,123300,55955325,3800,3800,3800,3800,0
|
|
20240215,123200,55955325,3800,3800,3800,3800,0
|
|
20240215,123100,55955325,3800,3800,3800,3800,0
|
|
20240215,123000,55955325,3800,3800,3800,3800,0
|
|
20240215,122900,55955325,3800,3800,3800,3800,0
|
|
20240215,122800,55955325,3800,3800,3800,3800,0
|
|
20240215,122700,55955325,3800,3800,3800,3800,0
|
|
20240215,122600,55955325,3800,3800,3800,3800,0
|
|
20240215,122500,55955325,3800,3800,3800,3800,0
|
|
20240215,122400,55955325,3800,3800,3800,3800,0
|
|
20240215,122300,55955325,3800,3800,3800,3800,0
|
|
20240215,122200,55955325,3800,3800,3800,3800,1
|
|
20240215,122100,55951525,3790,3790,3800,3790,492
|
|
20240215,122000,54086835,3790,3790,3790,3790,0
|
|
20240215,121900,54086835,3790,3790,3790,3790,0
|
|
20240215,121800,54086835,3790,3790,3790,3790,0
|
|
20240215,121700,54086835,3790,3790,3790,3790,0
|
|
20240215,121600,54086835,3790,3790,3790,3790,0
|
|
20240215,121500,54086835,3790,3790,3790,3790,0
|
|
20240215,121400,54086835,3790,3790,3790,3790,0
|
|
20240215,121300,54086835,3790,3790,3790,3790,0
|
|
20240215,121200,54086835,3790,3790,3790,3790,0
|
|
20240215,121100,54086835,3790,3790,3790,3790,0
|
|
20240215,121000,54086835,3790,3790,3790,3790,29
|
|
20240215,120900,53976925,3800,3800,3800,3800,0
|
|
20240215,120800,53976925,3800,3800,3800,3800,0
|
|
20240215,120700,53976925,3800,3800,3800,3800,0
|
|
20240215,120600,53976925,3800,3800,3800,3800,0
|
|
20240215,120500,53976925,3800,3800,3800,3800,0
|
|
20240215,120400,53976925,3800,3800,3800,3800,10
|
|
20240215,120300,53938925,3800,3805,3805,3790,801
|
|
20240215,120200,50901430,3810,3810,3810,3810,0
|
|
20240215,120100,50901430,3810,3810,3810,3810,10
|
|
20240215,120000,50863330,3805,3805,3805,3805,0
|
|
20240215,115900,50863330,3805,3805,3805,3805,0
|
|
20240215,115800,50863330,3805,3805,3805,3805,0
|
|
20240215,115700,50863330,3805,3805,3805,3805,0
|
|
20240215,115600,50863330,3805,3805,3805,3805,0
|
|
20240215,115500,50863330,3805,3805,3805,3805,1
|
|
20240215,115400,50859525,3810,3810,3810,3810,0
|
|
20240215,115300,50859525,3810,3810,3810,3810,266
|
|
20240215,115200,49846065,3825,3825,3825,3825,0
|
|
20240215,115100,49846065,3825,3825,3825,3825,1
|
|
20240215,115000,49842240,3815,3815,3815,3815,0
|
|
20240215,114900,49842240,3815,3815,3815,3815,0
|
|
20240215,114800,49842240,3815,3815,3815,3815,152
|
|
20240215,114700,49262360,3825,3825,3825,3825,0
|
|
20240215,114600,49262360,3825,3825,3825,3825,0
|
|
20240215,114500,49262360,3825,3825,3825,3825,0
|
|
20240215,114400,49262360,3825,3825,3825,3825,0
|
|
20240215,114300,49262360,3825,3825,3825,3825,30
|
|
20240215,114200,49147610,3820,3820,3820,3820,0
|
|
20240215,114100,49147610,3820,3820,3820,3820,0
|
|
20240215,114000,49147610,3820,3820,3820,3820,0
|
|
20240215,113900,49147610,3820,3820,3820,3820,0
|
|
20240215,113800,49147610,3820,3820,3820,3820,0
|
|
20240215,113700,49147610,3820,3820,3820,3820,0
|
|
20240215,113600,49147610,3820,3820,3820,3820,0
|
|
20240215,113500,49147610,3820,3820,3820,3820,0
|
|
20240215,113400,49147610,3820,3820,3820,3820,1
|
|
20240215,113300,49143790,3820,3820,3820,3820,0
|
|
20240215,113200,49143790,3820,3820,3820,3820,0
|
|
20240215,113100,49143790,3820,3820,3820,3820,0
|
|
20240215,113000,49143790,3820,3820,3820,3820,0
|
|
20240215,112900,49143790,3820,3820,3820,3820,8
|
|
20240215,112800,49113230,3820,3820,3820,3820,0
|
|
20240215,112700,49113230,3820,3820,3820,3820,0
|
|
20240215,112600,49113230,3820,3820,3820,3820,0
|
|
20240215,112500,49113230,3820,3820,3820,3820,3
|
|
20240215,112400,49101770,3830,3830,3830,3830,95
|
|
20240215,112300,48737920,3820,3820,3820,3820,0
|
|
20240215,112200,48737920,3820,3820,3820,3820,0
|
|
20240215,112100,48737920,3820,3820,3820,3820,0
|
|
20240215,112000,48737920,3820,3820,3820,3820,0
|
|
20240215,111900,48737920,3820,3820,3820,3820,0
|
|
20240215,111800,48737920,3820,3820,3820,3820,0
|
|
20240215,111700,48737920,3820,3820,3820,3820,350
|
|
20240215,111600,47400920,3820,3820,3820,3820,0
|
|
20240215,111500,47400920,3820,3820,3820,3820,300
|
|
20240215,111400,46254920,3825,3825,3825,3825,0
|
|
20240215,111300,46254920,3825,3825,3825,3825,0
|
|
20240215,111200,46254920,3825,3825,3825,3825,2
|
|
20240215,111100,46247270,3840,3840,3840,3840,0
|
|
20240215,111000,46247270,3840,3840,3840,3840,104
|
|
20240215,110900,45847910,3830,3830,3830,3830,0
|
|
20240215,110800,45847910,3830,3830,3830,3830,0
|
|
20240215,110700,45847910,3830,3830,3830,3830,79
|
|
20240215,110600,45545340,3830,3830,3830,3830,77
|
|
20240215,110500,45250430,3830,3830,3830,3830,178
|
|
20240215,110400,44568690,3830,3830,3830,3830,13
|
|
20240215,110300,44518900,3830,3830,3830,3830,1
|
|
20240215,110200,44515070,3835,3835,3835,3835,30
|
|
20240215,110100,44400020,3840,3840,3840,3840,0
|
|
20240215,110000,44400020,3840,3840,3840,3840,0
|
|
20240215,105900,44400020,3840,3835,3840,3835,100
|
|
20240215,105800,44016030,3835,3835,3835,3835,0
|
|
20240215,105700,44016030,3835,3835,3835,3835,0
|
|
20240215,105600,44016030,3835,3835,3835,3835,0
|
|
20240215,105500,44016030,3835,3835,3835,3835,0
|
|
20240215,105400,44016030,3835,3840,3840,3835,105
|
|
20240215,105300,43612835,3835,3835,3835,3835,0
|
|
20240215,105200,43612835,3835,3815,3840,3815,463
|
|
20240215,105100,41835175,3835,3835,3835,3835,372
|
|
20240215,105000,40408555,3840,3835,3840,3835,154
|
|
20240215,104900,39817500,3830,3830,3830,3830,0
|
|
20240215,104800,39817500,3830,3830,3830,3830,0
|
|
20240215,104700,39817500,3830,3840,3840,3830,2072
|
|
20240215,104600,31861400,3840,3840,3840,3840,700
|
|
20240215,104500,29173400,3840,3840,3840,3840,0
|
|
20240215,104400,29173400,3840,3840,3840,3840,120
|
|
20240215,104300,28712600,3840,3840,3840,3840,40
|
|
20240215,104200,28559000,3835,3830,3840,3830,490
|
|
20240215,104100,26677705,3835,3835,3840,3835,873
|
|
20240215,104000,23329720,3835,3830,3835,3830,453
|
|
20240215,103900,21594725,3825,3825,3825,3825,11
|
|
20240215,103800,21552650,3820,3820,3820,3820,534
|
|
20240215,103700,19512770,3810,3810,3810,3810,214
|
|
20240215,103600,18697430,3810,3810,3810,3810,0
|
|
20240215,103500,18697430,3810,3810,3810,3810,0
|
|
20240215,103400,18697430,3810,3810,3810,3810,45
|
|
20240215,103300,18525980,3810,3810,3810,3810,0
|
|
20240215,103200,18525980,3810,3805,3810,3805,19
|
|
20240215,103100,18453660,3805,3805,3805,3805,478
|
|
20240215,103000,16634870,3800,3800,3800,3800,813
|
|
20240215,102900,13545470,3800,3800,3800,3800,0
|
|
20240215,102800,13545470,3800,3800,3800,3800,0
|
|
20240215,102700,13545470,3800,3800,3800,3800,0
|
|
20240215,102600,13545470,3800,3800,3800,3800,0
|
|
20240215,102500,13545470,3800,3800,3800,3800,0
|
|
20240215,102400,13545470,3800,3800,3800,3800,0
|
|
20240215,102300,13545470,3800,3800,3800,3800,0
|
|
20240215,102200,13545470,3800,3800,3800,3800,2
|
|
20240215,102100,13537870,3800,3800,3800,3800,0
|
|
20240215,102000,13537870,3800,3800,3800,3800,110
|
|
20240215,101900,13119870,3815,3815,3815,3815,0
|
|
20240215,101800,13119870,3815,3815,3815,3815,174
|
|
20240215,101700,12456060,3815,3815,3815,3815,0
|
|
20240215,101600,12456060,3815,3815,3815,3815,0
|
|
20240215,101500,12456060,3815,3815,3815,3815,0
|
|
20240215,101400,12456060,3815,3815,3815,3815,0
|
|
20240215,101300,12456060,3815,3815,3815,3815,14
|
|
20240215,101200,12402650,3805,3805,3805,3805,0
|
|
20240215,101100,12402650,3805,3805,3805,3805,0
|
|
20240215,101000,12402650,3805,3805,3805,3805,0
|
|
20240215,100900,12402650,3805,3805,3805,3805,0
|
|
20240215,100800,12402650,3805,3815,3820,3805,41
|
|
20240215,100700,12246180,3815,3805,3815,3805,99
|
|
20240215,100600,11868505,3820,3820,3820,3820,0
|
|
20240215,100500,11868505,3820,3820,3820,3820,0
|
|
20240215,100400,11868505,3820,3820,3820,3820,0
|
|
20240215,100300,11868505,3820,3820,3820,3820,1
|
|
20240215,100200,11864685,3815,3815,3815,3815,961
|
|
20240215,100100,8198470,3815,3815,3815,3815,0
|
|
20240215,100000,8198470,3815,3815,3815,3815,0
|
|
20240215,095900,8198470,3815,3815,3815,3815,0
|
|
20240215,095800,8198470,3815,3815,3815,3815,82
|
|
20240215,095700,7885640,3815,3815,3815,3815,0
|
|
20240215,095600,7885640,3815,3815,3815,3815,0
|
|
20240215,095500,7885640,3815,3815,3815,3815,65
|
|
20240215,095400,7637665,3815,3800,3815,3800,53
|
|
20240215,095300,7435485,3815,3815,3815,3815,0
|
|
20240215,095200,7435485,3815,3815,3815,3815,0
|
|
20240215,095100,7435485,3815,3815,3815,3815,0
|
|
20240215,095000,7435485,3815,3815,3815,3815,1
|
|
20240215,094900,7431670,3805,3805,3805,3805,0
|
|
20240215,094800,7431670,3805,3805,3805,3805,0
|
|
20240215,094700,7431670,3805,3805,3805,3805,0
|
|
20240215,094600,7431670,3805,3805,3805,3805,0
|
|
20240215,094500,7431670,3805,3805,3805,3805,0
|
|
20240215,094400,7431670,3805,3805,3805,3805,56
|
|
20240215,094300,7218590,3815,3815,3815,3815,0
|
|
20240215,094200,7218590,3815,3815,3815,3815,0
|
|
20240215,094100,7218590,3815,3815,3815,3815,0
|
|
20240215,094000,7218590,3815,3815,3815,3815,3
|
|
20240215,093900,7207145,3815,3805,3815,3805,3
|
|
20240215,093800,7195710,3805,3805,3805,3805,0
|
|
20240215,093700,7195710,3805,3805,3805,3805,2
|
|
20240215,093600,7188100,3805,3805,3805,3805,1
|
|
20240215,093500,7184295,3790,3800,3800,3790,109
|
|
20240215,093400,6771155,3800,3800,3800,3800,0
|
|
20240215,093300,6771155,3800,3800,3800,3800,0
|
|
20240215,093200,6771155,3800,3800,3800,3800,0
|
|
20240215,093100,6771155,3800,3805,3805,3800,183
|
|
20240215,093000,6075750,3815,3815,3815,3815,0
|
|
20240215,092900,6075750,3815,3815,3815,3815,0
|
|
20240215,092800,6075750,3815,3815,3815,3815,0
|
|
20240215,092700,6075750,3815,3815,3815,3815,4
|
|
20240215,092600,6060490,3820,3820,3820,3820,0
|
|
20240215,092500,6060490,3820,3820,3820,3820,0
|
|
20240215,092400,6060490,3820,3820,3820,3820,0
|
|
20240215,092300,6060490,3820,3820,3820,3820,0
|
|
20240215,092200,6060490,3820,3820,3820,3820,0
|
|
20240215,092100,6060490,3820,3820,3820,3820,0
|
|
20240215,092000,6060490,3820,3820,3820,3820,0
|
|
20240215,091900,6060490,3820,3820,3820,3820,0
|
|
20240215,091800,6060490,3820,3820,3820,3820,0
|
|
20240215,091700,6060490,3820,3820,3820,3820,0
|
|
20240215,091600,6060490,3820,3820,3820,3820,0
|
|
20240215,091500,6060490,3820,3820,3820,3820,0
|
|
20240215,091400,6060490,3820,3820,3820,3820,3
|
|
20240215,091300,6049030,3820,3820,3820,3820,0
|
|
20240215,091200,6049030,3820,3820,3820,3820,19
|
|
20240215,091100,5976450,3820,3820,3820,3820,20
|
|
20240215,091000,5900050,3820,3820,3820,3820,7
|
|
20240215,090900,5873310,3820,3820,3820,3820,0
|
|
20240215,090800,5873310,3820,3820,3820,3820,0
|
|
20240215,090700,5873310,3820,3805,3820,3805,392
|
|
20240215,090600,4379080,3805,3800,3805,3800,3
|
|
20240215,090500,4367675,3795,3805,3805,3795,463
|
|
20240215,090400,2608870,3805,3805,3805,3805,22
|
|
20240215,090300,2525160,3830,3830,3830,3830,0
|
|
20240215,090200,2525160,3830,3830,3830,3830,1
|
|
20240215,090100,2521330,3835,3820,3835,3820,50
|
|
20240215,090000,2330200,3820,3820,3820,3820,557
|