579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183600,185589195,3870,3870,3870,3870,2289
|
|
20240216,183500,185589195,3870,3870,3870,3870,0
|
|
20240216,183400,185589195,3870,3870,3870,3870,0
|
|
20240216,183300,185589195,3870,3870,3870,3870,0
|
|
20240216,183200,185589195,3870,3870,3870,3870,0
|
|
20240216,183100,185589195,3870,3870,3870,3870,0
|
|
20240216,183000,185589195,3870,3870,3870,3870,0
|
|
20240216,182900,185589195,3870,3870,3870,3870,0
|
|
20240216,182800,185589195,3870,3870,3870,3870,0
|
|
20240216,182700,185589195,3870,3870,3870,3870,0
|
|
20240216,182600,185589195,3870,3870,3870,3870,0
|
|
20240216,182500,185589195,3870,3870,3870,3870,0
|
|
20240216,182400,185589195,3870,3870,3870,3870,0
|
|
20240216,182300,185589195,3870,3870,3870,3870,0
|
|
20240216,182200,185589195,3870,3870,3870,3870,0
|
|
20240216,182100,185589195,3870,3870,3870,3870,0
|
|
20240216,182000,185589195,3870,3870,3870,3870,0
|
|
20240216,181900,185589195,3870,3870,3870,3870,0
|
|
20240216,181800,185589195,3870,3870,3870,3870,0
|
|
20240216,181700,185589195,3870,3870,3870,3870,0
|
|
20240216,181600,185589195,3870,3870,3870,3870,0
|
|
20240216,181500,185589195,3870,3870,3870,3870,0
|
|
20240216,181400,185589195,3870,3870,3870,3870,0
|
|
20240216,181300,185589195,3870,3870,3870,3870,0
|
|
20240216,181200,185589195,3870,3870,3870,3870,0
|
|
20240216,181100,185589195,3870,3870,3870,3870,0
|
|
20240216,181000,185589195,3870,3870,3870,3870,0
|
|
20240216,180900,185589195,3870,3870,3870,3870,0
|
|
20240216,180800,185589195,3870,3870,3870,3870,0
|
|
20240216,180700,185589195,3870,3870,3870,3870,0
|
|
20240216,180600,185589195,3870,3870,3870,3870,2289
|
|
20240216,180500,185589195,3870,3870,3870,3870,0
|
|
20240216,180400,185589195,3870,3870,3870,3870,0
|
|
20240216,180300,185589195,3870,3870,3870,3870,0
|
|
20240216,180200,185589195,3870,3870,3870,3870,0
|
|
20240216,180100,185589195,3870,3870,3870,3870,0
|
|
20240216,180000,185589195,3870,3870,3870,3870,0
|
|
20240216,175900,185589195,3870,3870,3870,3870,0
|
|
20240216,175800,185589195,3870,3870,3870,3870,0
|
|
20240216,175700,185589195,3870,3870,3870,3870,0
|
|
20240216,175600,185589195,3870,3870,3870,3870,0
|
|
20240216,175500,185589195,3870,3870,3870,3870,0
|
|
20240216,175400,185589195,3870,3870,3870,3870,0
|
|
20240216,175300,185589195,3870,3870,3870,3870,0
|
|
20240216,175200,185589195,3870,3870,3870,3870,0
|
|
20240216,175100,185589195,3870,3870,3870,3870,0
|
|
20240216,175000,185589195,3870,3870,3870,3870,0
|
|
20240216,174900,185589195,3870,3870,3870,3870,0
|
|
20240216,174800,185589195,3870,3870,3870,3870,0
|
|
20240216,174700,185589195,3870,3870,3870,3870,0
|
|
20240216,174600,185589195,3870,3870,3870,3870,0
|
|
20240216,174500,185589195,3870,3870,3870,3870,0
|
|
20240216,174400,185589195,3870,3870,3870,3870,0
|
|
20240216,174300,185589195,3870,3870,3870,3870,0
|
|
20240216,174200,185589195,3870,3870,3870,3870,0
|
|
20240216,174100,185589195,3870,3870,3870,3870,0
|
|
20240216,174000,185589195,3870,3870,3870,3870,0
|
|
20240216,173900,185589195,3870,3870,3870,3870,0
|
|
20240216,173800,185589195,3870,3870,3870,3870,0
|
|
20240216,173700,185589195,3870,3870,3870,3870,0
|
|
20240216,173600,185589195,3870,3870,3870,3870,2289
|
|
20240216,173500,185589195,3870,3870,3870,3870,0
|
|
20240216,173400,185589195,3870,3870,3870,3870,0
|
|
20240216,173300,185589195,3870,3870,3870,3870,0
|
|
20240216,173200,185589195,3870,3870,3870,3870,0
|
|
20240216,173100,185589195,3870,3870,3870,3870,0
|
|
20240216,173000,185589195,3870,3870,3870,3870,0
|
|
20240216,172900,185589195,3870,3870,3870,3870,0
|
|
20240216,172800,185589195,3870,3870,3870,3870,0
|
|
20240216,172700,185589195,3870,3870,3870,3870,0
|
|
20240216,172600,185589195,3870,3870,3870,3870,0
|
|
20240216,172500,185589195,3870,3870,3870,3870,0
|
|
20240216,172400,185589195,3870,3870,3870,3870,0
|
|
20240216,172300,185589195,3870,3870,3870,3870,0
|
|
20240216,172200,185589195,3870,3870,3870,3870,0
|
|
20240216,172100,185589195,3870,3870,3870,3870,0
|
|
20240216,172000,185589195,3870,3870,3870,3870,0
|
|
20240216,171900,185589195,3870,3870,3870,3870,0
|
|
20240216,171800,185589195,3870,3870,3870,3870,0
|
|
20240216,171700,185589195,3870,3870,3870,3870,0
|
|
20240216,171600,185589195,3870,3870,3870,3870,0
|
|
20240216,171500,185589195,3870,3870,3870,3870,0
|
|
20240216,171400,185589195,3870,3870,3870,3870,0
|
|
20240216,171300,185589195,3870,3870,3870,3870,0
|
|
20240216,171200,185589195,3870,3870,3870,3870,0
|
|
20240216,171100,185589195,3870,3870,3870,3870,0
|
|
20240216,171000,185589195,3870,3870,3870,3870,0
|
|
20240216,170900,185589195,3870,3870,3870,3870,0
|
|
20240216,170800,185589195,3870,3870,3870,3870,0
|
|
20240216,170700,185589195,3870,3870,3870,3870,0
|
|
20240216,170600,185589195,3870,3870,3870,3870,2289
|
|
20240216,170500,185589195,3870,3870,3870,3870,0
|
|
20240216,170400,185589195,3870,3870,3870,3870,0
|
|
20240216,170300,185589195,3870,3870,3870,3870,0
|
|
20240216,170200,185589195,3870,3870,3870,3870,0
|
|
20240216,170100,185589195,3870,3870,3870,3870,0
|
|
20240216,170000,185589195,3870,3870,3870,3870,0
|
|
20240216,165900,185589195,3870,3870,3870,3870,0
|
|
20240216,165800,185589195,3870,3870,3870,3870,0
|
|
20240216,165700,185589195,3870,3870,3870,3870,0
|
|
20240216,165600,185589195,3870,3870,3870,3870,0
|
|
20240216,165500,185589195,3870,3870,3870,3870,0
|
|
20240216,165400,185589195,3870,3870,3870,3870,0
|
|
20240216,165300,185589195,3870,3870,3870,3870,0
|
|
20240216,165200,185589195,3870,3870,3870,3870,0
|
|
20240216,165100,185589195,3870,3870,3870,3870,0
|
|
20240216,165000,185589195,3870,3870,3870,3870,0
|
|
20240216,164900,185589195,3870,3870,3870,3870,0
|
|
20240216,164800,185589195,3870,3870,3870,3870,0
|
|
20240216,164700,185589195,3870,3870,3870,3870,0
|
|
20240216,164600,185589195,3870,3870,3870,3870,0
|
|
20240216,164500,185589195,3870,3870,3870,3870,0
|
|
20240216,164400,185589195,3870,3870,3870,3870,0
|
|
20240216,164300,185589195,3870,3870,3870,3870,0
|
|
20240216,164200,185589195,3870,3870,3870,3870,0
|
|
20240216,164100,185589195,3870,3870,3870,3870,0
|
|
20240216,164000,185589195,3870,3870,3870,3870,0
|
|
20240216,163900,185589195,3870,3870,3870,3870,0
|
|
20240216,163800,185589195,3870,3870,3870,3870,0
|
|
20240216,163700,185589195,3870,3870,3870,3870,0
|
|
20240216,163600,185589195,3870,3870,3870,3870,2289
|
|
20240216,163500,185589195,3870,3870,3870,3870,0
|
|
20240216,163400,185589195,3870,3870,3870,3870,0
|
|
20240216,163300,185589195,3870,3870,3870,3870,0
|
|
20240216,163200,185589195,3870,3870,3870,3870,0
|
|
20240216,163100,185589195,3870,3870,3870,3870,0
|
|
20240216,163000,185589195,3870,3870,3870,3870,0
|
|
20240216,162900,185589195,3870,3870,3870,3870,0
|
|
20240216,162800,185589195,3870,3870,3870,3870,0
|
|
20240216,162700,185589195,3870,3870,3870,3870,0
|
|
20240216,162600,185589195,3870,3870,3870,3870,0
|
|
20240216,162500,185589195,3870,3870,3870,3870,0
|
|
20240216,162400,185589195,3870,3870,3870,3870,0
|
|
20240216,162300,185589195,3870,3870,3870,3870,0
|
|
20240216,162200,185589195,3870,3870,3870,3870,0
|
|
20240216,162100,185589195,3870,3870,3870,3870,0
|
|
20240216,162000,185589195,3870,3870,3870,3870,0
|
|
20240216,161900,185589195,3870,3870,3870,3870,0
|
|
20240216,161800,185589195,3870,3870,3870,3870,0
|
|
20240216,161700,185589195,3870,3870,3870,3870,0
|
|
20240216,161600,185589195,3870,3870,3870,3870,0
|
|
20240216,161500,185589195,3870,3870,3870,3870,0
|
|
20240216,161400,185589195,3870,3870,3870,3870,0
|
|
20240216,161300,185589195,3870,3870,3870,3870,0
|
|
20240216,161200,185589195,3870,3870,3870,3870,0
|
|
20240216,161100,185589195,3870,3870,3870,3870,0
|
|
20240216,161000,185589195,3870,3870,3870,3870,0
|
|
20240216,160900,185589195,3870,3870,3870,3870,0
|
|
20240216,160800,185589195,3870,3870,3870,3870,0
|
|
20240216,160700,185589195,3870,3870,3870,3870,0
|
|
20240216,160600,185589195,3870,3870,3870,3870,2289
|
|
20240216,160500,185589195,3870,3870,3870,3870,0
|
|
20240216,160400,185589195,3870,3870,3870,3870,0
|
|
20240216,160300,185589195,3870,3870,3870,3870,0
|
|
20240216,160200,185589195,3870,3870,3870,3870,0
|
|
20240216,160100,185589195,3870,3870,3870,3870,0
|
|
20240216,160000,185589195,3870,3870,3870,3870,0
|
|
20240216,155900,185589195,3870,3870,3870,3870,0
|
|
20240216,155800,185589195,3870,3870,3870,3870,0
|
|
20240216,155700,185589195,3870,3870,3870,3870,0
|
|
20240216,155600,185589195,3870,3870,3870,3870,0
|
|
20240216,155500,185589195,3870,3870,3870,3870,0
|
|
20240216,155400,185589195,3870,3870,3870,3870,0
|
|
20240216,155300,185589195,3870,3870,3870,3870,0
|
|
20240216,155200,185589195,3870,3870,3870,3870,0
|
|
20240216,155100,185589195,3870,3870,3870,3870,0
|
|
20240216,155000,185589195,3870,3870,3870,3870,0
|
|
20240216,154900,185589195,3870,3870,3870,3870,0
|
|
20240216,154800,185589195,3870,3870,3870,3870,0
|
|
20240216,154700,185589195,3870,3870,3870,3870,0
|
|
20240216,154600,185589195,3870,3870,3870,3870,0
|
|
20240216,154500,185589195,3870,3870,3870,3870,0
|
|
20240216,154400,185589195,3870,3870,3870,3870,0
|
|
20240216,154300,185589195,3870,3870,3870,3870,0
|
|
20240216,154200,185589195,3870,3870,3870,3870,0
|
|
20240216,154100,185589195,3870,3870,3870,3870,0
|
|
20240216,154000,185589195,3870,3870,3870,3870,0
|
|
20240216,153900,185589195,3870,3870,3870,3870,0
|
|
20240216,153800,185589195,3870,3870,3870,3870,0
|
|
20240216,153700,185589195,3870,3870,3870,3870,0
|
|
20240216,153600,185589195,3870,3870,3870,3870,2289
|
|
20240216,153500,185589195,3870,3870,3870,3870,0
|
|
20240216,153400,185589195,3870,3870,3870,3870,0
|
|
20240216,153300,185589195,3870,3870,3870,3870,0
|
|
20240216,153200,185589195,3870,3870,3870,3870,0
|
|
20240216,153100,185589195,3870,3870,3870,3870,0
|
|
20240216,153000,185589195,3870,3870,3870,3870,2289
|
|
20240216,152900,176730765,3855,3855,3855,3855,0
|
|
20240216,152800,176730765,3855,3855,3855,3855,0
|
|
20240216,152700,176730765,3855,3855,3855,3855,0
|
|
20240216,152600,176730765,3855,3855,3855,3855,0
|
|
20240216,152500,176730765,3855,3855,3855,3855,0
|
|
20240216,152400,176730765,3855,3855,3855,3855,0
|
|
20240216,152300,176730765,3855,3855,3855,3855,0
|
|
20240216,152200,176730765,3855,3855,3855,3855,0
|
|
20240216,152100,176730765,3855,3855,3855,3855,0
|
|
20240216,152000,176730765,3855,3855,3855,3855,0
|
|
20240216,151900,176730765,3855,3855,3855,3855,2
|
|
20240216,151800,176723055,3855,3855,3855,3855,0
|
|
20240216,151700,176723055,3855,3850,3855,3840,215
|
|
20240216,151600,175897370,3845,3850,3850,3845,112
|
|
20240216,151500,175466670,3850,3860,3860,3850,791
|
|
20240216,151400,172421195,3855,3855,3855,3855,0
|
|
20240216,151300,172421195,3855,3855,3855,3855,0
|
|
20240216,151200,172421195,3855,3855,3855,3855,100
|
|
20240216,151100,172035695,3855,3860,3860,3855,336
|
|
20240216,151000,170739225,3860,3860,3860,3860,12
|
|
20240216,150900,170692905,3855,3855,3855,3855,0
|
|
20240216,150800,170692905,3855,3855,3855,3855,500
|
|
20240216,150700,168765405,3860,3860,3860,3860,100
|
|
20240216,150600,168379405,3865,3865,3865,3865,0
|
|
20240216,150500,168379405,3865,3850,3865,3850,4172
|
|
20240216,150400,152270305,3850,3850,3850,3850,0
|
|
20240216,150300,152270305,3850,3850,3850,3850,62
|
|
20240216,150200,152031605,3855,3855,3855,3855,0
|
|
20240216,150100,152031605,3855,3855,3855,3855,0
|
|
20240216,150000,152031605,3855,3855,3855,3855,200
|
|
20240216,145900,151260605,3855,3855,3855,3855,504
|
|
20240216,145800,149317685,3850,3850,3850,3850,1
|
|
20240216,145700,149313835,3855,3855,3855,3855,2
|
|
20240216,145600,149306125,3855,3855,3855,3855,0
|
|
20240216,145500,149306125,3855,3855,3855,3855,0
|
|
20240216,145400,149306125,3855,3855,3855,3855,531
|
|
20240216,145300,147259120,3845,3845,3845,3845,504
|
|
20240216,145200,145321240,3855,3855,3855,3855,0
|
|
20240216,145100,145321240,3855,3855,3855,3855,0
|
|
20240216,145000,145321240,3855,3855,3855,3855,210
|
|
20240216,144900,144511690,3855,3850,3855,3840,2391
|
|
20240216,144800,135322605,3855,3855,3855,3855,1
|
|
20240216,144700,135318750,3850,3860,3860,3850,1501
|
|
20240216,144600,129539460,3855,3845,3865,3845,9419
|
|
20240216,144500,93238025,3845,3845,3845,3845,268
|
|
20240216,144400,92207565,3840,3840,3840,3840,300
|
|
20240216,144300,91055565,3835,3835,3835,3835,0
|
|
20240216,144200,91055565,3835,3835,3835,3835,0
|
|
20240216,144100,91055565,3835,3835,3835,3835,0
|
|
20240216,144000,91055565,3835,3835,3835,3835,0
|
|
20240216,143900,91055565,3835,3845,3845,3835,188
|
|
20240216,143800,90333205,3840,3835,3840,3835,2073
|
|
20240216,143700,82376675,3835,3835,3835,3835,0
|
|
20240216,143600,82376675,3835,3835,3835,3835,0
|
|
20240216,143500,82376675,3835,3835,3835,3835,0
|
|
20240216,143400,82376675,3835,3835,3835,3835,0
|
|
20240216,143300,82376675,3835,3835,3835,3835,2
|
|
20240216,143200,82369005,3835,3835,3835,3835,704
|
|
20240216,143100,79669165,3830,3830,3830,3830,526
|
|
20240216,143000,77654585,3830,3830,3830,3830,1
|
|
20240216,142900,77650755,3830,3830,3830,3830,0
|
|
20240216,142800,77650755,3830,3830,3830,3830,0
|
|
20240216,142700,77650755,3830,3830,3830,3830,0
|
|
20240216,142600,77650755,3830,3830,3830,3830,0
|
|
20240216,142500,77650755,3830,3830,3830,3830,17
|
|
20240216,142400,77585645,3820,3820,3820,3820,0
|
|
20240216,142300,77585645,3820,3820,3820,3820,270
|
|
20240216,142200,76554245,3830,3830,3830,3830,0
|
|
20240216,142100,76554245,3830,3830,3830,3830,1
|
|
20240216,142000,76550415,3825,3825,3825,3825,0
|
|
20240216,141900,76550415,3825,3825,3825,3825,0
|
|
20240216,141800,76550415,3825,3825,3825,3825,1027
|
|
20240216,141700,72622140,3820,3820,3820,3820,26
|
|
20240216,141600,72522820,3820,3820,3820,3820,0
|
|
20240216,141500,72522820,3820,3820,3820,3820,0
|
|
20240216,141400,72522820,3820,3820,3820,3820,0
|
|
20240216,141300,72522820,3820,3820,3820,3820,0
|
|
20240216,141200,72522820,3820,3820,3820,3820,100
|
|
20240216,141100,72140820,3820,3820,3820,3820,0
|
|
20240216,141000,72140820,3820,3820,3820,3820,500
|
|
20240216,140900,70230820,3825,3825,3825,3825,317
|
|
20240216,140800,69018295,3820,3820,3820,3820,23
|
|
20240216,140700,68930435,3820,3820,3820,3820,0
|
|
20240216,140600,68930435,3820,3820,3820,3820,0
|
|
20240216,140500,68930435,3820,3820,3820,3820,50
|
|
20240216,140400,68739435,3820,3820,3820,3820,1343
|
|
20240216,140300,63609175,3820,3820,3820,3820,0
|
|
20240216,140200,63609175,3820,3820,3820,3820,0
|
|
20240216,140100,63609175,3820,3820,3820,3820,0
|
|
20240216,140000,63609175,3820,3820,3820,3820,0
|
|
20240216,135900,63609175,3820,3820,3820,3820,0
|
|
20240216,135800,63609175,3820,3820,3820,3820,0
|
|
20240216,135700,63609175,3820,3820,3820,3820,0
|
|
20240216,135600,63609175,3820,3820,3820,3820,0
|
|
20240216,135500,63609175,3820,3820,3820,3820,0
|
|
20240216,135400,63609175,3820,3820,3820,3820,0
|
|
20240216,135300,63609175,3820,3815,3820,3815,1002
|
|
20240216,135200,59784860,3820,3820,3820,3820,0
|
|
20240216,135100,59784860,3820,3820,3820,3820,0
|
|
20240216,135000,59784860,3820,3820,3820,3820,0
|
|
20240216,134900,59784860,3820,3820,3820,3820,0
|
|
20240216,134800,59784860,3820,3820,3820,3820,0
|
|
20240216,134700,59784860,3820,3820,3820,3820,0
|
|
20240216,134600,59784860,3820,3820,3820,3820,0
|
|
20240216,134500,59784860,3820,3820,3820,3820,0
|
|
20240216,134400,59784860,3820,3820,3820,3820,0
|
|
20240216,134300,59784860,3820,3820,3820,3820,0
|
|
20240216,134200,59784860,3820,3820,3820,3820,0
|
|
20240216,134100,59784860,3820,3820,3820,3820,250
|
|
20240216,134000,58829860,3820,3820,3820,3820,0
|
|
20240216,133900,58829860,3820,3820,3820,3820,0
|
|
20240216,133800,58829860,3820,3820,3820,3820,0
|
|
20240216,133700,58829860,3820,3820,3820,3820,0
|
|
20240216,133600,58829860,3820,3820,3820,3820,0
|
|
20240216,133500,58829860,3820,3820,3820,3820,350
|
|
20240216,133400,57492860,3820,3820,3820,3820,0
|
|
20240216,133300,57492860,3820,3820,3820,3820,0
|
|
20240216,133200,57492860,3820,3820,3820,3820,0
|
|
20240216,133100,57492860,3820,3820,3820,3820,0
|
|
20240216,133000,57492860,3820,3820,3820,3820,0
|
|
20240216,132900,57492860,3820,3820,3820,3820,0
|
|
20240216,132800,57492860,3820,3820,3820,3820,0
|
|
20240216,132700,57492860,3820,3805,3820,3805,1265
|
|
20240216,132600,52670820,3795,3795,3795,3795,0
|
|
20240216,132500,52670820,3795,3795,3795,3795,0
|
|
20240216,132400,52670820,3795,3795,3795,3795,0
|
|
20240216,132300,52670820,3795,3795,3795,3795,0
|
|
20240216,132200,52670820,3795,3795,3795,3795,0
|
|
20240216,132100,52670820,3795,3795,3795,3795,0
|
|
20240216,132000,52670820,3795,3795,3795,3795,0
|
|
20240216,131900,52670820,3795,3795,3795,3795,0
|
|
20240216,131800,52670820,3795,3795,3795,3795,0
|
|
20240216,131700,52670820,3795,3795,3795,3795,0
|
|
20240216,131600,52670820,3795,3790,3795,3790,1747
|
|
20240216,131500,46049175,3775,3775,3775,3775,0
|
|
20240216,131400,46049175,3775,3775,3775,3775,0
|
|
20240216,131300,46049175,3775,3775,3775,3775,0
|
|
20240216,131200,46049175,3775,3775,3775,3775,0
|
|
20240216,131100,46049175,3775,3775,3775,3775,0
|
|
20240216,131000,46049175,3775,3775,3775,3775,0
|
|
20240216,130900,46049175,3775,3775,3775,3775,0
|
|
20240216,130800,46049175,3775,3775,3775,3775,0
|
|
20240216,130700,46049175,3775,3780,3780,3775,570
|
|
20240216,130600,43897190,3780,3780,3780,3780,4
|
|
20240216,130500,43882070,3785,3790,3790,3785,323
|
|
20240216,130400,42659465,3790,3790,3790,3790,0
|
|
20240216,130300,42659465,3790,3790,3790,3790,0
|
|
20240216,130200,42659465,3790,3790,3790,3790,1839
|
|
20240216,130100,35689655,3795,3795,3795,3795,0
|
|
20240216,130000,35689655,3795,3795,3795,3795,0
|
|
20240216,125900,35689655,3795,3795,3795,3795,0
|
|
20240216,125800,35689655,3795,3795,3795,3795,0
|
|
20240216,125700,35689655,3795,3795,3795,3795,0
|
|
20240216,125600,35689655,3795,3795,3795,3795,0
|
|
20240216,125500,35689655,3795,3795,3795,3795,0
|
|
20240216,125400,35689655,3795,3795,3795,3795,2
|
|
20240216,125300,35682065,3795,3795,3795,3795,0
|
|
20240216,125200,35682065,3795,3795,3795,3795,0
|
|
20240216,125100,35682065,3795,3795,3795,3795,0
|
|
20240216,125000,35682065,3795,3795,3795,3795,0
|
|
20240216,124900,35682065,3795,3795,3795,3795,0
|
|
20240216,124800,35682065,3795,3795,3795,3795,0
|
|
20240216,124700,35682065,3795,3795,3795,3795,20
|
|
20240216,124600,35606165,3795,3795,3795,3795,0
|
|
20240216,124500,35606165,3795,3795,3795,3795,0
|
|
20240216,124400,35606165,3795,3795,3795,3795,0
|
|
20240216,124300,35606165,3795,3795,3795,3795,82
|
|
20240216,124200,35294975,3795,3800,3800,3795,843
|
|
20240216,124100,32095540,3800,3800,3800,3800,0
|
|
20240216,124000,32095540,3800,3800,3800,3800,0
|
|
20240216,123900,32095540,3800,3800,3800,3800,264
|
|
20240216,123800,31092340,3800,3800,3800,3800,0
|
|
20240216,123700,31092340,3800,3800,3800,3800,0
|
|
20240216,123600,31092340,3800,3800,3800,3800,0
|
|
20240216,123500,31092340,3800,3800,3800,3800,2
|
|
20240216,123400,31084740,3800,3800,3800,3800,0
|
|
20240216,123300,31084740,3800,3800,3800,3800,0
|
|
20240216,123200,31084740,3800,3800,3800,3800,0
|
|
20240216,123100,31084740,3800,3800,3800,3800,0
|
|
20240216,123000,31084740,3800,3800,3800,3800,380
|
|
20240216,122900,29640740,3805,3805,3805,3805,0
|
|
20240216,122800,29640740,3805,3805,3805,3805,0
|
|
20240216,122700,29640740,3805,3805,3805,3805,0
|
|
20240216,122600,29640740,3805,3805,3805,3805,0
|
|
20240216,122500,29640740,3805,3805,3805,3805,0
|
|
20240216,122400,29640740,3805,3805,3805,3805,0
|
|
20240216,122300,29640740,3805,3800,3805,3800,6
|
|
20240216,122200,29617930,3790,3790,3790,3790,7
|
|
20240216,122100,29591400,3790,3790,3790,3790,0
|
|
20240216,122000,29591400,3790,3790,3790,3790,0
|
|
20240216,121900,29591400,3790,3790,3790,3790,250
|
|
20240216,121800,28643900,3790,3790,3790,3790,0
|
|
20240216,121700,28643900,3790,3790,3790,3790,0
|
|
20240216,121600,28643900,3790,3790,3790,3790,0
|
|
20240216,121500,28643900,3790,3790,3790,3790,0
|
|
20240216,121400,28643900,3790,3790,3790,3790,0
|
|
20240216,121300,28643900,3790,3790,3790,3790,122
|
|
20240216,121200,28181520,3790,3790,3790,3790,0
|
|
20240216,121100,28181520,3790,3790,3790,3790,0
|
|
20240216,121000,28181520,3790,3790,3790,3790,0
|
|
20240216,120900,28181520,3790,3790,3790,3790,3
|
|
20240216,120800,28170150,3795,3795,3795,3795,0
|
|
20240216,120700,28170150,3795,3795,3795,3795,0
|
|
20240216,120600,28170150,3795,3795,3795,3795,0
|
|
20240216,120500,28170150,3795,3795,3795,3795,0
|
|
20240216,120400,28170150,3795,3795,3795,3795,0
|
|
20240216,120300,28170150,3795,3795,3795,3795,0
|
|
20240216,120200,28170150,3795,3795,3795,3795,0
|
|
20240216,120100,28170150,3795,3795,3795,3795,0
|
|
20240216,120000,28170150,3795,3795,3795,3795,0
|
|
20240216,115900,28170150,3795,3795,3795,3795,0
|
|
20240216,115800,28170150,3795,3795,3795,3795,0
|
|
20240216,115700,28170150,3795,3795,3795,3795,0
|
|
20240216,115600,28170150,3795,3795,3795,3795,0
|
|
20240216,115500,28170150,3795,3795,3795,3795,0
|
|
20240216,115400,28170150,3795,3795,3795,3795,0
|
|
20240216,115300,28170150,3795,3795,3795,3795,0
|
|
20240216,115200,28170150,3795,3795,3795,3795,0
|
|
20240216,115100,28170150,3795,3795,3795,3795,0
|
|
20240216,115000,28170150,3795,3795,3795,3795,0
|
|
20240216,114900,28170150,3795,3795,3795,3795,300
|
|
20240216,114800,27031650,3800,3800,3800,3800,0
|
|
20240216,114700,27031650,3800,3800,3800,3800,0
|
|
20240216,114600,27031650,3800,3800,3800,3800,0
|
|
20240216,114500,27031650,3800,3800,3800,3800,0
|
|
20240216,114400,27031650,3800,3800,3800,3800,0
|
|
20240216,114300,27031650,3800,3800,3800,3800,0
|
|
20240216,114200,27031650,3800,3800,3800,3800,0
|
|
20240216,114100,27031650,3800,3800,3800,3800,0
|
|
20240216,114000,27031650,3800,3800,3800,3800,0
|
|
20240216,113900,27031650,3800,3800,3800,3800,0
|
|
20240216,113800,27031650,3800,3800,3800,3800,0
|
|
20240216,113700,27031650,3800,3800,3800,3800,0
|
|
20240216,113600,27031650,3800,3800,3800,3800,0
|
|
20240216,113500,27031650,3800,3800,3800,3800,1
|
|
20240216,113400,27027850,3785,3785,3785,3785,0
|
|
20240216,113300,27027850,3785,3785,3785,3785,0
|
|
20240216,113200,27027850,3785,3795,3795,3785,9
|
|
20240216,113100,26993775,3800,3800,3800,3800,0
|
|
20240216,113000,26993775,3800,3795,3800,3795,5
|
|
20240216,112900,26974795,3795,3795,3795,3795,0
|
|
20240216,112800,26974795,3795,3795,3795,3795,0
|
|
20240216,112700,26974795,3795,3795,3795,3795,0
|
|
20240216,112600,26974795,3795,3795,3795,3795,0
|
|
20240216,112500,26974795,3795,3795,3795,3795,0
|
|
20240216,112400,26974795,3795,3795,3795,3795,0
|
|
20240216,112300,26974795,3795,3795,3795,3795,0
|
|
20240216,112200,26974795,3795,3795,3795,3795,0
|
|
20240216,112100,26974795,3795,3795,3795,3795,0
|
|
20240216,112000,26974795,3795,3795,3795,3795,0
|
|
20240216,111900,26974795,3795,3795,3795,3795,0
|
|
20240216,111800,26974795,3795,3795,3795,3795,0
|
|
20240216,111700,26974795,3795,3795,3795,3795,0
|
|
20240216,111600,26974795,3795,3795,3795,3795,0
|
|
20240216,111500,26974795,3795,3795,3795,3795,1
|
|
20240216,111400,26971000,3810,3810,3810,3810,0
|
|
20240216,111300,26971000,3810,3810,3810,3810,0
|
|
20240216,111200,26971000,3810,3810,3810,3810,0
|
|
20240216,111100,26971000,3810,3810,3810,3810,0
|
|
20240216,111000,26971000,3810,3810,3810,3810,0
|
|
20240216,110900,26971000,3810,3810,3810,3810,0
|
|
20240216,110800,26971000,3810,3810,3810,3810,0
|
|
20240216,110700,26971000,3810,3810,3810,3810,0
|
|
20240216,110600,26971000,3810,3810,3810,3810,0
|
|
20240216,110500,26971000,3810,3810,3810,3810,0
|
|
20240216,110400,26971000,3810,3810,3810,3810,0
|
|
20240216,110300,26971000,3810,3800,3810,3800,15
|
|
20240216,110200,26913900,3800,3800,3800,3800,0
|
|
20240216,110100,26913900,3800,3800,3800,3800,0
|
|
20240216,110000,26913900,3800,3800,3800,3800,0
|
|
20240216,105900,26913900,3800,3800,3800,3800,0
|
|
20240216,105800,26913900,3800,3780,3800,3780,5
|
|
20240216,105700,26894975,3780,3780,3780,3780,7
|
|
20240216,105600,26868515,3780,3780,3780,3780,6
|
|
20240216,105500,26845835,3785,3785,3785,3785,151
|
|
20240216,105400,26274300,3780,3780,3780,3780,265
|
|
20240216,105300,25272600,3770,3795,3795,3770,1115
|
|
20240216,105200,21061745,3780,3790,3790,3780,1000
|
|
20240216,105100,17277635,3805,3800,3805,3800,289
|
|
20240216,105000,16177995,3800,3805,3805,3785,1027
|
|
20240216,104900,12286165,3790,3790,3790,3790,0
|
|
20240216,104800,12286165,3790,3790,3790,3790,0
|
|
20240216,104700,12286165,3790,3790,3790,3790,0
|
|
20240216,104600,12286165,3790,3790,3790,3790,0
|
|
20240216,104500,12286165,3790,3790,3790,3790,309
|
|
20240216,104400,11115055,3790,3790,3790,3790,0
|
|
20240216,104300,11115055,3790,3790,3790,3790,0
|
|
20240216,104200,11115055,3790,3790,3790,3790,0
|
|
20240216,104100,11115055,3790,3790,3790,3790,8
|
|
20240216,104000,11084735,3800,3800,3800,3800,200
|
|
20240216,103900,10324735,3805,3805,3805,3805,0
|
|
20240216,103800,10324735,3805,3805,3805,3805,0
|
|
20240216,103700,10324735,3805,3805,3805,3805,0
|
|
20240216,103600,10324735,3805,3805,3805,3805,0
|
|
20240216,103500,10324735,3805,3805,3805,3805,0
|
|
20240216,103400,10324735,3805,3790,3805,3790,262
|
|
20240216,103300,9331575,3805,3805,3805,3805,0
|
|
20240216,103200,9331575,3805,3805,3805,3805,0
|
|
20240216,103100,9331575,3805,3805,3805,3805,0
|
|
20240216,103000,9331575,3805,3805,3805,3805,0
|
|
20240216,102900,9331575,3805,3805,3805,3805,0
|
|
20240216,102800,9331575,3805,3805,3805,3805,262
|
|
20240216,102700,8334665,3805,3805,3805,3805,0
|
|
20240216,102600,8334665,3805,3805,3805,3805,1
|
|
20240216,102500,8330860,3790,3790,3790,3790,0
|
|
20240216,102400,8330860,3790,3790,3790,3790,0
|
|
20240216,102300,8330860,3790,3790,3790,3790,0
|
|
20240216,102200,8330860,3790,3790,3790,3790,0
|
|
20240216,102100,8330860,3790,3790,3790,3790,0
|
|
20240216,102000,8330860,3790,3790,3790,3790,0
|
|
20240216,101900,8330860,3790,3790,3790,3790,0
|
|
20240216,101800,8330860,3790,3790,3790,3790,0
|
|
20240216,101700,8330860,3790,3790,3790,3790,10
|
|
20240216,101600,8292960,3805,3805,3805,3805,0
|
|
20240216,101500,8292960,3805,3805,3805,3805,0
|
|
20240216,101400,8292960,3805,3805,3805,3805,0
|
|
20240216,101300,8292960,3805,3805,3805,3805,0
|
|
20240216,101200,8292960,3805,3805,3805,3805,0
|
|
20240216,101100,8292960,3805,3800,3805,3800,10
|
|
20240216,101000,8254915,3790,3790,3790,3790,0
|
|
20240216,100900,8254915,3790,3790,3790,3790,0
|
|
20240216,100800,8254915,3790,3790,3790,3790,1
|
|
20240216,100700,8251125,3790,3790,3790,3790,0
|
|
20240216,100600,8251125,3790,3790,3790,3790,10
|
|
20240216,100500,8213225,3805,3805,3805,3805,0
|
|
20240216,100400,8213225,3805,3805,3805,3805,0
|
|
20240216,100300,8213225,3805,3805,3805,3805,0
|
|
20240216,100200,8213225,3805,3805,3805,3805,0
|
|
20240216,100100,8213225,3805,3805,3805,3805,0
|
|
20240216,100000,8213225,3805,3805,3805,3805,0
|
|
20240216,095900,8213225,3805,3805,3805,3805,0
|
|
20240216,095800,8213225,3805,3805,3805,3805,0
|
|
20240216,095700,8213225,3805,3805,3805,3805,0
|
|
20240216,095600,8213225,3805,3805,3805,3805,0
|
|
20240216,095500,8213225,3805,3805,3805,3805,1
|
|
20240216,095400,8209420,3805,3805,3805,3805,0
|
|
20240216,095300,8209420,3805,3805,3805,3805,0
|
|
20240216,095200,8209420,3805,3805,3805,3805,0
|
|
20240216,095100,8209420,3805,3805,3805,3805,0
|
|
20240216,095000,8209420,3805,3805,3805,3805,0
|
|
20240216,094900,8209420,3805,3805,3805,3805,0
|
|
20240216,094800,8209420,3805,3805,3805,3805,0
|
|
20240216,094700,8209420,3805,3805,3805,3805,0
|
|
20240216,094600,8209420,3805,3805,3805,3805,0
|
|
20240216,094500,8209420,3805,3805,3805,3805,0
|
|
20240216,094400,8209420,3805,3805,3805,3805,0
|
|
20240216,094300,8209420,3805,3805,3805,3805,0
|
|
20240216,094200,8209420,3805,3805,3805,3805,0
|
|
20240216,094100,8209420,3805,3805,3805,3805,0
|
|
20240216,094000,8209420,3805,3805,3805,3805,0
|
|
20240216,093900,8209420,3805,3805,3805,3805,5
|
|
20240216,093800,8190395,3805,3805,3805,3805,0
|
|
20240216,093700,8190395,3805,3800,3805,3800,3
|
|
20240216,093600,8178990,3790,3790,3790,3790,50
|
|
20240216,093500,7989490,3795,3795,3795,3795,0
|
|
20240216,093400,7989490,3795,3795,3795,3795,0
|
|
20240216,093300,7989490,3795,3795,3795,3795,0
|
|
20240216,093200,7989490,3795,3790,3795,3790,4
|
|
20240216,093100,7974320,3790,3795,3795,3790,57
|
|
20240216,093000,7758015,3795,3795,3795,3795,0
|
|
20240216,092900,7758015,3795,3800,3800,3795,15
|
|
20240216,092800,7701030,3800,3800,3800,3800,0
|
|
20240216,092700,7701030,3800,3800,3800,3800,207
|
|
20240216,092600,6914430,3815,3815,3815,3815,0
|
|
20240216,092500,6914430,3815,3815,3815,3815,0
|
|
20240216,092400,6914430,3815,3815,3815,3815,29
|
|
20240216,092300,6803795,3815,3815,3815,3815,6
|
|
20240216,092200,6780905,3805,3805,3805,3805,0
|
|
20240216,092100,6780905,3805,3805,3805,3805,0
|
|
20240216,092000,6780905,3805,3805,3805,3805,0
|
|
20240216,091900,6780905,3805,3805,3805,3805,0
|
|
20240216,091800,6780905,3805,3805,3805,3805,0
|
|
20240216,091700,6780905,3805,3805,3805,3805,0
|
|
20240216,091600,6780905,3805,3805,3805,3805,0
|
|
20240216,091500,6780905,3805,3805,3805,3805,0
|
|
20240216,091400,6780905,3805,3805,3805,3805,0
|
|
20240216,091300,6780905,3805,3805,3805,3805,0
|
|
20240216,091200,6780905,3805,3805,3805,3805,0
|
|
20240216,091100,6780905,3805,3810,3810,3805,1315
|
|
20240216,091000,1773390,3830,3825,3830,3825,2
|
|
20240216,090900,1765735,3835,3820,3835,3820,160
|
|
20240216,090800,1153675,3805,3805,3805,3805,0
|
|
20240216,090700,1153675,3805,3805,3805,3805,0
|
|
20240216,090600,1153675,3805,3805,3805,3805,0
|
|
20240216,090500,1153675,3805,3805,3805,3805,1
|
|
20240216,090400,1149870,3800,3800,3800,3800,1
|
|
20240216,090300,1146070,3800,3800,3800,3800,0
|
|
20240216,090200,1146070,3800,3800,3800,3800,9
|
|
20240216,090100,1111870,3800,3800,3800,3800,0
|
|
20240216,090000,1111870,3800,3835,3835,3800,208
|