610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190700,248615160,4605,4605,4605,4605,2260
|
|
20240216,190600,248615160,4605,4605,4605,4605,0
|
|
20240216,190500,248615160,4605,4605,4605,4605,0
|
|
20240216,190400,248615160,4605,4605,4605,4605,0
|
|
20240216,190300,248615160,4605,4605,4605,4605,0
|
|
20240216,190200,248615160,4605,4605,4605,4605,0
|
|
20240216,190100,248615160,4605,4605,4605,4605,0
|
|
20240216,190000,248615160,4605,4605,4605,4605,0
|
|
20240216,185900,248615160,4605,4605,4605,4605,0
|
|
20240216,185800,248615160,4605,4605,4605,4605,0
|
|
20240216,185700,248615160,4605,4605,4605,4605,0
|
|
20240216,185600,248615160,4605,4605,4605,4605,0
|
|
20240216,185500,248615160,4605,4605,4605,4605,0
|
|
20240216,185400,248615160,4605,4605,4605,4605,0
|
|
20240216,185300,248615160,4605,4605,4605,4605,0
|
|
20240216,185200,248615160,4605,4605,4605,4605,0
|
|
20240216,185100,248615160,4605,4605,4605,4605,0
|
|
20240216,185000,248615160,4605,4605,4605,4605,0
|
|
20240216,184900,248615160,4605,4605,4605,4605,0
|
|
20240216,184800,248615160,4605,4605,4605,4605,0
|
|
20240216,184700,248615160,4605,4605,4605,4605,0
|
|
20240216,184600,248615160,4605,4605,4605,4605,0
|
|
20240216,184500,248615160,4605,4605,4605,4605,0
|
|
20240216,184400,248615160,4605,4605,4605,4605,0
|
|
20240216,184300,248615160,4605,4605,4605,4605,0
|
|
20240216,184200,248615160,4605,4605,4605,4605,0
|
|
20240216,184100,248615160,4605,4605,4605,4605,0
|
|
20240216,184000,248615160,4605,4605,4605,4605,0
|
|
20240216,183900,248615160,4605,4605,4605,4605,0
|
|
20240216,183800,248615160,4605,4605,4605,4605,0
|
|
20240216,183700,248615160,4605,4605,4605,4605,2260
|
|
20240216,183600,248615160,4605,4605,4605,4605,0
|
|
20240216,183500,248615160,4605,4605,4605,4605,0
|
|
20240216,183400,248615160,4605,4605,4605,4605,0
|
|
20240216,183300,248615160,4605,4605,4605,4605,0
|
|
20240216,183200,248615160,4605,4605,4605,4605,0
|
|
20240216,183100,248615160,4605,4605,4605,4605,0
|
|
20240216,183000,248615160,4605,4605,4605,4605,0
|
|
20240216,182900,248615160,4605,4605,4605,4605,0
|
|
20240216,182800,248615160,4605,4605,4605,4605,0
|
|
20240216,182700,248615160,4605,4605,4605,4605,0
|
|
20240216,182600,248615160,4605,4605,4605,4605,0
|
|
20240216,182500,248615160,4605,4605,4605,4605,0
|
|
20240216,182400,248615160,4605,4605,4605,4605,0
|
|
20240216,182300,248615160,4605,4605,4605,4605,0
|
|
20240216,182200,248615160,4605,4605,4605,4605,0
|
|
20240216,182100,248615160,4605,4605,4605,4605,0
|
|
20240216,182000,248615160,4605,4605,4605,4605,0
|
|
20240216,181900,248615160,4605,4605,4605,4605,0
|
|
20240216,181800,248615160,4605,4605,4605,4605,0
|
|
20240216,181700,248615160,4605,4605,4605,4605,0
|
|
20240216,181600,248615160,4605,4605,4605,4605,0
|
|
20240216,181500,248615160,4605,4605,4605,4605,0
|
|
20240216,181400,248615160,4605,4605,4605,4605,0
|
|
20240216,181300,248615160,4605,4605,4605,4605,0
|
|
20240216,181200,248615160,4605,4605,4605,4605,0
|
|
20240216,181100,248615160,4605,4605,4605,4605,0
|
|
20240216,181000,248615160,4605,4605,4605,4605,0
|
|
20240216,180900,248615160,4605,4605,4605,4605,0
|
|
20240216,180800,248615160,4605,4605,4605,4605,0
|
|
20240216,180700,248615160,4605,4605,4605,4605,2260
|
|
20240216,180600,248615160,4605,4605,4605,4605,0
|
|
20240216,180500,248615160,4605,4605,4605,4605,0
|
|
20240216,180400,248615160,4605,4605,4605,4605,0
|
|
20240216,180300,248615160,4605,4605,4605,4605,0
|
|
20240216,180200,248615160,4605,4605,4605,4605,0
|
|
20240216,180100,248615160,4605,4605,4605,4605,0
|
|
20240216,180000,248615160,4605,4605,4605,4605,0
|
|
20240216,175900,248615160,4605,4605,4605,4605,0
|
|
20240216,175800,248615160,4605,4605,4605,4605,0
|
|
20240216,175700,248615160,4605,4605,4605,4605,0
|
|
20240216,175600,248615160,4605,4605,4605,4605,0
|
|
20240216,175500,248615160,4605,4605,4605,4605,0
|
|
20240216,175400,248615160,4605,4605,4605,4605,0
|
|
20240216,175300,248615160,4605,4605,4605,4605,0
|
|
20240216,175200,248615160,4605,4605,4605,4605,0
|
|
20240216,175100,248615160,4605,4605,4605,4605,0
|
|
20240216,175000,248615160,4605,4605,4605,4605,0
|
|
20240216,174900,248615160,4605,4605,4605,4605,0
|
|
20240216,174800,248615160,4605,4605,4605,4605,0
|
|
20240216,174700,248615160,4605,4605,4605,4605,0
|
|
20240216,174600,248615160,4605,4605,4605,4605,0
|
|
20240216,174500,248615160,4605,4605,4605,4605,0
|
|
20240216,174400,248615160,4605,4605,4605,4605,0
|
|
20240216,174300,248615160,4605,4605,4605,4605,0
|
|
20240216,174200,248615160,4605,4605,4605,4605,0
|
|
20240216,174100,248615160,4605,4605,4605,4605,0
|
|
20240216,174000,248615160,4605,4605,4605,4605,0
|
|
20240216,173900,248615160,4605,4605,4605,4605,0
|
|
20240216,173800,248615160,4605,4605,4605,4605,0
|
|
20240216,173700,248615160,4605,4605,4605,4605,2260
|
|
20240216,173600,248615160,4605,4605,4605,4605,0
|
|
20240216,173500,248615160,4605,4605,4605,4605,0
|
|
20240216,173400,248615160,4605,4605,4605,4605,0
|
|
20240216,173300,248615160,4605,4605,4605,4605,0
|
|
20240216,173200,248615160,4605,4605,4605,4605,0
|
|
20240216,173100,248615160,4605,4605,4605,4605,0
|
|
20240216,173000,248615160,4605,4605,4605,4605,0
|
|
20240216,172900,248615160,4605,4605,4605,4605,0
|
|
20240216,172800,248615160,4605,4605,4605,4605,0
|
|
20240216,172700,248615160,4605,4605,4605,4605,0
|
|
20240216,172600,248615160,4605,4605,4605,4605,0
|
|
20240216,172500,248615160,4605,4605,4605,4605,0
|
|
20240216,172400,248615160,4605,4605,4605,4605,0
|
|
20240216,172300,248615160,4605,4605,4605,4605,0
|
|
20240216,172200,248615160,4605,4605,4605,4605,0
|
|
20240216,172100,248615160,4605,4605,4605,4605,0
|
|
20240216,172000,248615160,4605,4605,4605,4605,0
|
|
20240216,171900,248615160,4605,4605,4605,4605,0
|
|
20240216,171800,248615160,4605,4605,4605,4605,0
|
|
20240216,171700,248615160,4605,4605,4605,4605,0
|
|
20240216,171600,248615160,4605,4605,4605,4605,0
|
|
20240216,171500,248615160,4605,4605,4605,4605,0
|
|
20240216,171400,248615160,4605,4605,4605,4605,0
|
|
20240216,171300,248615160,4605,4605,4605,4605,0
|
|
20240216,171200,248615160,4605,4605,4605,4605,0
|
|
20240216,171100,248615160,4605,4605,4605,4605,0
|
|
20240216,171000,248615160,4605,4605,4605,4605,0
|
|
20240216,170900,248615160,4605,4605,4605,4605,0
|
|
20240216,170800,248615160,4605,4605,4605,4605,0
|
|
20240216,170700,248615160,4605,4605,4605,4605,2260
|
|
20240216,170600,248615160,4605,4605,4605,4605,0
|
|
20240216,170500,248615160,4605,4605,4605,4605,0
|
|
20240216,170400,248615160,4605,4605,4605,4605,0
|
|
20240216,170300,248615160,4605,4605,4605,4605,0
|
|
20240216,170200,248615160,4605,4605,4605,4605,0
|
|
20240216,170100,248615160,4605,4605,4605,4605,0
|
|
20240216,170000,248615160,4605,4605,4605,4605,0
|
|
20240216,165900,248615160,4605,4605,4605,4605,0
|
|
20240216,165800,248615160,4605,4605,4605,4605,0
|
|
20240216,165700,248615160,4605,4605,4605,4605,0
|
|
20240216,165600,248615160,4605,4605,4605,4605,0
|
|
20240216,165500,248615160,4605,4605,4605,4605,0
|
|
20240216,165400,248615160,4605,4605,4605,4605,0
|
|
20240216,165300,248615160,4605,4605,4605,4605,0
|
|
20240216,165200,248615160,4605,4605,4605,4605,0
|
|
20240216,165100,248615160,4605,4605,4605,4605,0
|
|
20240216,165000,248615160,4605,4605,4605,4605,0
|
|
20240216,164900,248615160,4605,4605,4605,4605,0
|
|
20240216,164800,248615160,4605,4605,4605,4605,0
|
|
20240216,164700,248615160,4605,4605,4605,4605,0
|
|
20240216,164600,248615160,4605,4605,4605,4605,0
|
|
20240216,164500,248615160,4605,4605,4605,4605,0
|
|
20240216,164400,248615160,4605,4605,4605,4605,0
|
|
20240216,164300,248615160,4605,4605,4605,4605,0
|
|
20240216,164200,248615160,4605,4605,4605,4605,0
|
|
20240216,164100,248615160,4605,4605,4605,4605,0
|
|
20240216,164000,248615160,4605,4605,4605,4605,0
|
|
20240216,163900,248615160,4605,4605,4605,4605,0
|
|
20240216,163800,248615160,4605,4605,4605,4605,0
|
|
20240216,163700,248615160,4605,4605,4605,4605,2260
|
|
20240216,163600,248615160,4605,4605,4605,4605,0
|
|
20240216,163500,248615160,4605,4605,4605,4605,0
|
|
20240216,163400,248615160,4605,4605,4605,4605,0
|
|
20240216,163300,248615160,4605,4605,4605,4605,0
|
|
20240216,163200,248615160,4605,4605,4605,4605,0
|
|
20240216,163100,248615160,4605,4605,4605,4605,0
|
|
20240216,163000,248615160,4605,4605,4605,4605,0
|
|
20240216,162900,248615160,4605,4605,4605,4605,0
|
|
20240216,162800,248615160,4605,4605,4605,4605,0
|
|
20240216,162700,248615160,4605,4605,4605,4605,0
|
|
20240216,162600,248615160,4605,4605,4605,4605,0
|
|
20240216,162500,248615160,4605,4605,4605,4605,0
|
|
20240216,162400,248615160,4605,4605,4605,4605,0
|
|
20240216,162300,248615160,4605,4605,4605,4605,0
|
|
20240216,162200,248615160,4605,4605,4605,4605,0
|
|
20240216,162100,248615160,4605,4605,4605,4605,0
|
|
20240216,162000,248615160,4605,4605,4605,4605,0
|
|
20240216,161900,248615160,4605,4605,4605,4605,0
|
|
20240216,161800,248615160,4605,4605,4605,4605,0
|
|
20240216,161700,248615160,4605,4605,4605,4605,0
|
|
20240216,161600,248615160,4605,4605,4605,4605,0
|
|
20240216,161500,248615160,4605,4605,4605,4605,0
|
|
20240216,161400,248615160,4605,4605,4605,4605,0
|
|
20240216,161300,248615160,4605,4605,4605,4605,0
|
|
20240216,161200,248615160,4605,4605,4605,4605,0
|
|
20240216,161100,248615160,4605,4605,4605,4605,0
|
|
20240216,161000,248615160,4605,4605,4605,4605,0
|
|
20240216,160900,248615160,4605,4605,4605,4605,0
|
|
20240216,160800,248615160,4605,4605,4605,4605,0
|
|
20240216,160700,248615160,4605,4605,4605,4605,2260
|
|
20240216,160600,248615160,4605,4605,4605,4605,0
|
|
20240216,160500,248615160,4605,4605,4605,4605,0
|
|
20240216,160400,248615160,4605,4605,4605,4605,0
|
|
20240216,160300,248615160,4605,4605,4605,4605,0
|
|
20240216,160200,248615160,4605,4605,4605,4605,0
|
|
20240216,160100,248615160,4605,4605,4605,4605,0
|
|
20240216,160000,248615160,4605,4605,4605,4605,0
|
|
20240216,155900,248615160,4605,4605,4605,4605,0
|
|
20240216,155800,248615160,4605,4605,4605,4605,0
|
|
20240216,155700,248615160,4605,4605,4605,4605,0
|
|
20240216,155600,248615160,4605,4605,4605,4605,0
|
|
20240216,155500,248615160,4605,4605,4605,4605,0
|
|
20240216,155400,248615160,4605,4605,4605,4605,0
|
|
20240216,155300,248615160,4605,4605,4605,4605,0
|
|
20240216,155200,248615160,4605,4605,4605,4605,0
|
|
20240216,155100,248615160,4605,4605,4605,4605,0
|
|
20240216,155000,248615160,4605,4605,4605,4605,0
|
|
20240216,154900,248615160,4605,4605,4605,4605,0
|
|
20240216,154800,248615160,4605,4605,4605,4605,0
|
|
20240216,154700,248615160,4605,4605,4605,4605,0
|
|
20240216,154600,248615160,4605,4605,4605,4605,0
|
|
20240216,154500,248615160,4605,4605,4605,4605,0
|
|
20240216,154400,248615160,4605,4605,4605,4605,0
|
|
20240216,154300,248615160,4605,4605,4605,4605,0
|
|
20240216,154200,248615160,4605,4605,4605,4605,0
|
|
20240216,154100,248615160,4605,4605,4605,4605,0
|
|
20240216,154000,248615160,4605,4605,4605,4605,0
|
|
20240216,153900,248615160,4605,4605,4605,4605,0
|
|
20240216,153800,248615160,4605,4605,4605,4605,0
|
|
20240216,153700,248615160,4605,4605,4605,4605,2260
|
|
20240216,153600,248615160,4605,4605,4605,4605,0
|
|
20240216,153500,248615160,4605,4605,4605,4605,0
|
|
20240216,153400,248615160,4605,4605,4605,4605,0
|
|
20240216,153300,248615160,4605,4605,4605,4605,0
|
|
20240216,153200,248615160,4605,4605,4605,4605,0
|
|
20240216,153100,248615160,4605,4605,4605,4605,0
|
|
20240216,153000,248615160,4605,4605,4605,4605,2260
|
|
20240216,152900,238207860,4590,4590,4590,4590,0
|
|
20240216,152800,238207860,4590,4590,4590,4590,0
|
|
20240216,152700,238207860,4590,4590,4590,4590,0
|
|
20240216,152600,238207860,4590,4590,4590,4590,0
|
|
20240216,152500,238207860,4590,4590,4590,4590,0
|
|
20240216,152400,238207860,4590,4590,4590,4590,0
|
|
20240216,152300,238207860,4590,4590,4590,4590,0
|
|
20240216,152200,238207860,4590,4590,4590,4590,0
|
|
20240216,152100,238207860,4590,4590,4590,4590,0
|
|
20240216,152000,238207860,4590,4590,4590,4590,0
|
|
20240216,151900,238207860,4590,4580,4590,4560,1745
|
|
20240216,151800,230214935,4580,4580,4580,4570,1573
|
|
20240216,151700,223015910,4580,4555,4580,4555,947
|
|
20240216,151600,218696965,4555,4550,4555,4540,1767
|
|
20240216,151500,210661480,4550,4550,4550,4540,1514
|
|
20240216,151400,203784050,4535,4540,4550,4535,2128
|
|
20240216,151300,194132220,4540,4540,4540,4525,493
|
|
20240216,151200,191898500,4535,4530,4535,4530,702
|
|
20240216,151100,188717430,4535,4530,4535,4530,522
|
|
20240216,151000,186352755,4520,4515,4535,4515,93
|
|
20240216,150900,185931660,4515,4520,4520,4515,257
|
|
20240216,150800,184771255,4515,4520,4535,4515,280
|
|
20240216,150700,183505610,4530,4530,4530,4530,1
|
|
20240216,150600,183501080,4520,4535,4535,4520,134
|
|
20240216,150500,182894085,4535,4530,4550,4530,624
|
|
20240216,150400,180064100,4535,4530,4535,4515,282
|
|
20240216,150300,178786890,4520,4520,4530,4515,709
|
|
20240216,150200,175584400,4520,4510,4520,4510,876
|
|
20240216,150100,171629950,4500,4500,4500,4500,200
|
|
20240216,150000,170729950,4500,4500,4500,4500,0
|
|
20240216,145900,170729950,4500,4500,4500,4500,0
|
|
20240216,145800,170729950,4500,4490,4500,4490,91
|
|
20240216,145700,170320900,4500,4500,4500,4500,0
|
|
20240216,145600,170320900,4500,4500,4500,4500,22
|
|
20240216,145500,170221900,4515,4515,4515,4515,0
|
|
20240216,145400,170221900,4515,4500,4515,4500,218
|
|
20240216,145300,169240675,4500,4495,4500,4495,50
|
|
20240216,145200,169015680,4470,4495,4495,4470,1103
|
|
20240216,145100,164065805,4495,4475,4495,4470,562
|
|
20240216,145000,161548345,4470,4475,4480,4470,1185
|
|
20240216,144900,156251170,4490,4490,4490,4490,3
|
|
20240216,144800,156237700,4490,4490,4490,4490,45
|
|
20240216,144700,156035650,4490,4475,4490,4475,2628
|
|
20240216,144600,144268070,4475,4470,4475,4470,3
|
|
20240216,144500,144254655,4470,4470,4470,4470,0
|
|
20240216,144400,144254655,4470,4465,4470,4465,809
|
|
20240216,144300,140638480,4465,4465,4465,4465,1456
|
|
20240216,144200,134137440,4465,4465,4465,4465,0
|
|
20240216,144100,134137440,4465,4465,4465,4465,0
|
|
20240216,144000,134137440,4465,4465,4465,4465,11
|
|
20240216,143900,134088325,4470,4470,4470,4470,0
|
|
20240216,143800,134088325,4470,4470,4470,4470,0
|
|
20240216,143700,134088325,4470,4470,4470,4470,0
|
|
20240216,143600,134088325,4470,4470,4470,4470,0
|
|
20240216,143500,134088325,4470,4470,4470,4470,14
|
|
20240216,143400,134025745,4480,4480,4480,4480,0
|
|
20240216,143300,134025745,4480,4480,4480,4480,0
|
|
20240216,143200,134025745,4480,4480,4480,4480,0
|
|
20240216,143100,134025745,4480,4480,4480,4480,0
|
|
20240216,143000,134025745,4480,4480,4480,4480,0
|
|
20240216,142900,134025745,4480,4480,4480,4480,0
|
|
20240216,142800,134025745,4480,4480,4480,4480,0
|
|
20240216,142700,134025745,4480,4480,4480,4480,0
|
|
20240216,142600,134025745,4480,4480,4480,4480,0
|
|
20240216,142500,134025745,4480,4480,4480,4480,0
|
|
20240216,142400,134025745,4480,4480,4480,4480,0
|
|
20240216,142300,134025745,4480,4480,4480,4480,0
|
|
20240216,142200,134025745,4480,4480,4480,4480,0
|
|
20240216,142100,134025745,4480,4480,4480,4480,0
|
|
20240216,142000,134025745,4480,4480,4480,4480,0
|
|
20240216,141900,134025745,4480,4480,4480,4480,0
|
|
20240216,141800,134025745,4480,4480,4480,4480,0
|
|
20240216,141700,134025745,4480,4480,4480,4480,0
|
|
20240216,141600,134025745,4480,4480,4480,4480,0
|
|
20240216,141500,134025745,4480,4480,4480,4480,0
|
|
20240216,141400,134025745,4480,4480,4480,4480,0
|
|
20240216,141300,134025745,4480,4480,4480,4480,0
|
|
20240216,141200,134025745,4480,4480,4480,4480,0
|
|
20240216,141100,134025745,4480,4480,4480,4480,0
|
|
20240216,141000,134025745,4480,4480,4480,4480,1
|
|
20240216,140900,134021265,4455,4455,4455,4455,126
|
|
20240216,140800,133459935,4455,4455,4455,4455,0
|
|
20240216,140700,133459935,4455,4460,4460,4455,6369
|
|
20240216,140600,105084195,4480,4480,4480,4480,0
|
|
20240216,140500,105084195,4480,4480,4480,4480,20
|
|
20240216,140400,104994595,4480,4480,4480,4480,0
|
|
20240216,140300,104994595,4480,4480,4480,4480,7
|
|
20240216,140200,104963235,4455,4455,4455,4455,0
|
|
20240216,140100,104963235,4455,4455,4455,4455,0
|
|
20240216,140000,104963235,4455,4455,4455,4455,345
|
|
20240216,135900,103426260,4455,4455,4455,4455,1
|
|
20240216,135800,103421805,4455,4455,4455,4455,154
|
|
20240216,135700,102735735,4455,4455,4455,4455,0
|
|
20240216,135600,102735735,4455,4455,4455,4455,81
|
|
20240216,135500,102374880,4455,4450,4455,4450,518
|
|
20240216,135400,100069690,4455,4455,4455,4455,0
|
|
20240216,135300,100069690,4455,4455,4455,4455,0
|
|
20240216,135200,100069690,4455,4455,4455,4455,0
|
|
20240216,135100,100069690,4455,4455,4455,4455,200
|
|
20240216,135000,99178690,4455,4455,4455,4455,300
|
|
20240216,134900,97842190,4455,4455,4455,4455,300
|
|
20240216,134800,96505690,4485,4485,4485,4485,0
|
|
20240216,134700,96505690,4485,4485,4485,4485,0
|
|
20240216,134600,96505690,4485,4485,4485,4485,0
|
|
20240216,134500,96505690,4485,4485,4485,4485,0
|
|
20240216,134400,96505690,4485,4485,4485,4485,0
|
|
20240216,134300,96505690,4485,4485,4485,4485,0
|
|
20240216,134200,96505690,4485,4470,4485,4470,644
|
|
20240216,134100,93626710,4485,4485,4485,4485,0
|
|
20240216,134000,93626710,4485,4485,4485,4485,0
|
|
20240216,133900,93626710,4485,4485,4485,4485,0
|
|
20240216,133800,93626710,4485,4485,4485,4485,0
|
|
20240216,133700,93626710,4485,4485,4485,4485,0
|
|
20240216,133600,93626710,4485,4485,4485,4485,0
|
|
20240216,133500,93626710,4485,4480,4485,4480,21
|
|
20240216,133400,93532625,4475,4475,4475,4475,0
|
|
20240216,133300,93532625,4475,4465,4475,4465,980
|
|
20240216,133200,89154680,4465,4465,4465,4465,0
|
|
20240216,133100,89154680,4465,4465,4465,4465,0
|
|
20240216,133000,89154680,4465,4465,4465,4465,0
|
|
20240216,132900,89154680,4465,4465,4465,4465,0
|
|
20240216,132800,89154680,4465,4465,4465,4465,10
|
|
20240216,132700,89110030,4470,4470,4470,4470,0
|
|
20240216,132600,89110030,4470,4470,4470,4470,0
|
|
20240216,132500,89110030,4470,4470,4470,4470,0
|
|
20240216,132400,89110030,4470,4470,4470,4470,0
|
|
20240216,132300,89110030,4470,4470,4470,4470,0
|
|
20240216,132200,89110030,4470,4470,4470,4470,0
|
|
20240216,132100,89110030,4470,4470,4470,4470,0
|
|
20240216,132000,89110030,4470,4470,4470,4470,0
|
|
20240216,131900,89110030,4470,4470,4470,4470,0
|
|
20240216,131800,89110030,4470,4470,4470,4470,0
|
|
20240216,131700,89110030,4470,4470,4470,4470,0
|
|
20240216,131600,89110030,4470,4470,4470,4470,0
|
|
20240216,131500,89110030,4470,4445,4470,4445,7
|
|
20240216,131400,89078890,4445,4445,4445,4445,0
|
|
20240216,131300,89078890,4445,4445,4445,4445,0
|
|
20240216,131200,89078890,4445,4445,4445,4445,0
|
|
20240216,131100,89078890,4445,4445,4445,4445,0
|
|
20240216,131000,89078890,4445,4445,4445,4445,0
|
|
20240216,130900,89078890,4445,4445,4445,4445,0
|
|
20240216,130800,89078890,4445,4445,4445,4445,0
|
|
20240216,130700,89078890,4445,4445,4445,4445,607
|
|
20240216,130600,86380775,4440,4440,4440,4440,0
|
|
20240216,130500,86380775,4440,4440,4445,4440,321
|
|
20240216,130400,84955090,4445,4450,4450,4445,2401
|
|
20240216,130300,74282105,4445,4445,4445,4445,0
|
|
20240216,130200,74282105,4445,4445,4445,4445,0
|
|
20240216,130100,74282105,4445,4445,4445,4445,0
|
|
20240216,130000,74282105,4445,4445,4445,4445,50
|
|
20240216,125900,74059855,4445,4445,4445,4445,0
|
|
20240216,125800,74059855,4445,4445,4445,4445,0
|
|
20240216,125700,74059855,4445,4445,4445,4445,0
|
|
20240216,125600,74059855,4445,4445,4445,4445,0
|
|
20240216,125500,74059855,4445,4450,4450,4445,2977
|
|
20240216,125400,60826740,4455,4455,4455,4455,100
|
|
20240216,125300,60381240,4470,4470,4470,4470,0
|
|
20240216,125200,60381240,4470,4470,4470,4470,0
|
|
20240216,125100,60381240,4470,4470,4470,4470,0
|
|
20240216,125000,60381240,4470,4470,4470,4470,0
|
|
20240216,124900,60381240,4470,4470,4470,4470,0
|
|
20240216,124800,60381240,4470,4470,4470,4470,0
|
|
20240216,124700,60381240,4470,4470,4470,4470,0
|
|
20240216,124600,60381240,4470,4470,4470,4470,0
|
|
20240216,124500,60381240,4470,4470,4470,4470,0
|
|
20240216,124400,60381240,4470,4470,4470,4470,0
|
|
20240216,124300,60381240,4470,4470,4470,4470,0
|
|
20240216,124200,60381240,4470,4470,4470,4470,0
|
|
20240216,124100,60381240,4470,4470,4470,4470,0
|
|
20240216,124000,60381240,4470,4470,4470,4470,0
|
|
20240216,123900,60381240,4470,4470,4470,4470,0
|
|
20240216,123800,60381240,4470,4470,4470,4470,0
|
|
20240216,123700,60381240,4470,4470,4470,4470,81
|
|
20240216,123600,60019170,4470,4470,4470,4470,0
|
|
20240216,123500,60019170,4470,4470,4470,4470,0
|
|
20240216,123400,60019170,4470,4470,4470,4470,2
|
|
20240216,123300,60010230,4450,4450,4450,4450,0
|
|
20240216,123200,60010230,4450,4450,4450,4450,0
|
|
20240216,123100,60010230,4450,4450,4450,4450,0
|
|
20240216,123000,60010230,4450,4450,4450,4450,0
|
|
20240216,122900,60010230,4450,4450,4450,4450,0
|
|
20240216,122800,60010230,4450,4450,4450,4450,0
|
|
20240216,122700,60010230,4450,4450,4450,4450,70
|
|
20240216,122600,59698730,4450,4450,4450,4450,0
|
|
20240216,122500,59698730,4450,4450,4450,4450,1
|
|
20240216,122400,59694280,4450,4450,4450,4450,0
|
|
20240216,122300,59694280,4450,4455,4455,4450,558
|
|
20240216,122200,57211070,4455,4455,4455,4455,0
|
|
20240216,122100,57211070,4455,4455,4455,4455,10
|
|
20240216,122000,57166520,4450,4450,4450,4450,0
|
|
20240216,121900,57166520,4450,4450,4450,4450,0
|
|
20240216,121800,57166520,4450,4450,4450,4450,0
|
|
20240216,121700,57166520,4450,4450,4450,4450,0
|
|
20240216,121600,57166520,4450,4450,4450,4450,0
|
|
20240216,121500,57166520,4450,4450,4450,4450,0
|
|
20240216,121400,57166520,4450,4470,4470,4450,13
|
|
20240216,121300,57108450,4470,4470,4470,4470,0
|
|
20240216,121200,57108450,4470,4470,4470,4470,0
|
|
20240216,121100,57108450,4470,4470,4470,4470,0
|
|
20240216,121000,57108450,4470,4470,4470,4470,0
|
|
20240216,120900,57108450,4470,4470,4470,4470,0
|
|
20240216,120800,57108450,4470,4470,4470,4470,0
|
|
20240216,120700,57108450,4470,4470,4470,4470,0
|
|
20240216,120600,57108450,4470,4470,4470,4470,5
|
|
20240216,120500,57086100,4445,4445,4445,4445,0
|
|
20240216,120400,57086100,4445,4445,4445,4445,0
|
|
20240216,120300,57086100,4445,4445,4445,4445,0
|
|
20240216,120200,57086100,4445,4450,4450,4445,2000
|
|
20240216,120100,48190960,4450,4450,4450,4450,0
|
|
20240216,120000,48190960,4450,4455,4455,4450,200
|
|
20240216,115900,47300145,4470,4470,4470,4470,0
|
|
20240216,115800,47300145,4470,4470,4470,4470,0
|
|
20240216,115700,47300145,4470,4470,4470,4470,4
|
|
20240216,115600,47282265,4470,4470,4470,4470,0
|
|
20240216,115500,47282265,4470,4470,4470,4470,0
|
|
20240216,115400,47282265,4470,4470,4470,4470,0
|
|
20240216,115300,47282265,4470,4470,4470,4470,0
|
|
20240216,115200,47282265,4470,4470,4470,4470,0
|
|
20240216,115100,47282265,4470,4470,4470,4470,0
|
|
20240216,115000,47282265,4470,4470,4470,4470,0
|
|
20240216,114900,47282265,4470,4470,4470,4470,0
|
|
20240216,114800,47282265,4470,4470,4470,4470,0
|
|
20240216,114700,47282265,4470,4470,4470,4470,0
|
|
20240216,114600,47282265,4470,4470,4470,4470,0
|
|
20240216,114500,47282265,4470,4470,4470,4470,0
|
|
20240216,114400,47282265,4470,4470,4470,4470,0
|
|
20240216,114300,47282265,4470,4470,4470,4470,0
|
|
20240216,114200,47282265,4470,4470,4470,4470,0
|
|
20240216,114100,47282265,4470,4470,4470,4470,0
|
|
20240216,114000,47282265,4470,4470,4470,4470,0
|
|
20240216,113900,47282265,4470,4470,4470,4470,20
|
|
20240216,113800,47192865,4470,4470,4470,4470,0
|
|
20240216,113700,47192865,4470,4470,4470,4470,0
|
|
20240216,113600,47192865,4470,4470,4470,4470,0
|
|
20240216,113500,47192865,4470,4470,4470,4470,0
|
|
20240216,113400,47192865,4470,4470,4470,4470,0
|
|
20240216,113300,47192865,4470,4470,4470,4470,0
|
|
20240216,113200,47192865,4470,4470,4470,4470,0
|
|
20240216,113100,47192865,4470,4470,4470,4470,0
|
|
20240216,113000,47192865,4470,4470,4470,4470,0
|
|
20240216,112900,47192865,4470,4470,4470,4470,0
|
|
20240216,112800,47192865,4470,4470,4470,4470,0
|
|
20240216,112700,47192865,4470,4470,4470,4470,5
|
|
20240216,112600,47170515,4470,4470,4470,4470,0
|
|
20240216,112500,47170515,4470,4470,4470,4470,0
|
|
20240216,112400,47170515,4470,4470,4470,4470,0
|
|
20240216,112300,47170515,4470,4470,4470,4470,0
|
|
20240216,112200,47170515,4470,4470,4470,4470,0
|
|
20240216,112100,47170515,4470,4470,4470,4470,0
|
|
20240216,112000,47170515,4470,4470,4470,4470,0
|
|
20240216,111900,47170515,4470,4470,4470,4470,0
|
|
20240216,111800,47170515,4470,4470,4470,4470,0
|
|
20240216,111700,47170515,4470,4470,4470,4470,0
|
|
20240216,111600,47170515,4470,4470,4470,4470,0
|
|
20240216,111500,47170515,4470,4470,4470,4470,0
|
|
20240216,111400,47170515,4470,4470,4470,4470,0
|
|
20240216,111300,47170515,4470,4470,4470,4470,0
|
|
20240216,111200,47170515,4470,4470,4470,4470,0
|
|
20240216,111100,47170515,4470,4445,4470,4445,1609
|
|
20240216,111000,40018460,4445,4450,4450,4445,1002
|
|
20240216,110900,35563440,4450,4450,4450,4450,0
|
|
20240216,110800,35563440,4450,4460,4460,4450,100
|
|
20240216,110700,35118345,4470,4470,4470,4470,0
|
|
20240216,110600,35118345,4470,4470,4470,4470,0
|
|
20240216,110500,35118345,4470,4470,4470,4470,0
|
|
20240216,110400,35118345,4470,4470,4470,4470,0
|
|
20240216,110300,35118345,4470,4470,4470,4470,0
|
|
20240216,110200,35118345,4470,4470,4470,4470,0
|
|
20240216,110100,35118345,4470,4470,4470,4470,0
|
|
20240216,110000,35118345,4470,4470,4470,4470,0
|
|
20240216,105900,35118345,4470,4470,4470,4470,13
|
|
20240216,105800,35060235,4470,4470,4470,4470,0
|
|
20240216,105700,35060235,4470,4470,4470,4470,0
|
|
20240216,105600,35060235,4470,4470,4470,4470,0
|
|
20240216,105500,35060235,4470,4470,4470,4470,1
|
|
20240216,105400,35055765,4470,4470,4470,4470,0
|
|
20240216,105300,35055765,4470,4470,4470,4470,0
|
|
20240216,105200,35055765,4470,4470,4470,4470,0
|
|
20240216,105100,35055765,4470,4470,4470,4470,0
|
|
20240216,105000,35055765,4470,4470,4470,4470,0
|
|
20240216,104900,35055765,4470,4470,4470,4470,0
|
|
20240216,104800,35055765,4470,4470,4470,4470,0
|
|
20240216,104700,35055765,4470,4470,4470,4470,370
|
|
20240216,104600,33401865,4470,4470,4470,4470,1
|
|
20240216,104500,33397395,4470,4470,4470,4470,0
|
|
20240216,104400,33397395,4470,4470,4470,4470,0
|
|
20240216,104300,33397395,4470,4470,4470,4470,10
|
|
20240216,104200,33352695,4470,4470,4470,4470,0
|
|
20240216,104100,33352695,4470,4470,4470,4470,0
|
|
20240216,104000,33352695,4470,4470,4470,4470,0
|
|
20240216,103900,33352695,4470,4470,4470,4470,1
|
|
20240216,103800,33348225,4470,4470,4470,4470,9
|
|
20240216,103700,33307995,4465,4465,4465,4465,220
|
|
20240216,103600,32325695,4465,4465,4465,4465,110
|
|
20240216,103500,31834545,4465,4465,4465,4465,0
|
|
20240216,103400,31834545,4465,4465,4465,4465,0
|
|
20240216,103300,31834545,4465,4465,4465,4465,0
|
|
20240216,103200,31834545,4465,4465,4465,4465,0
|
|
20240216,103100,31834545,4465,4465,4465,4465,0
|
|
20240216,103000,31834545,4465,4465,4465,4465,0
|
|
20240216,102900,31834545,4465,4465,4465,4465,0
|
|
20240216,102800,31834545,4465,4465,4465,4465,3
|
|
20240216,102700,31821150,4465,4465,4465,4465,0
|
|
20240216,102600,31821150,4465,4465,4465,4465,0
|
|
20240216,102500,31821150,4465,4465,4465,4465,0
|
|
20240216,102400,31821150,4465,4465,4465,4465,0
|
|
20240216,102300,31821150,4465,4465,4465,4465,0
|
|
20240216,102200,31821150,4465,4465,4465,4465,0
|
|
20240216,102100,31821150,4465,4465,4465,4465,0
|
|
20240216,102000,31821150,4465,4465,4465,4465,0
|
|
20240216,101900,31821150,4465,4465,4465,4465,0
|
|
20240216,101800,31821150,4465,4465,4465,4465,0
|
|
20240216,101700,31821150,4465,4465,4465,4465,0
|
|
20240216,101600,31821150,4465,4465,4465,4465,0
|
|
20240216,101500,31821150,4465,4465,4465,4465,0
|
|
20240216,101400,31821150,4465,4460,4465,4460,52
|
|
20240216,101300,31589225,4450,4450,4450,4450,200
|
|
20240216,101200,30699225,4460,4450,4460,4450,175
|
|
20240216,101100,29918905,4460,4460,4460,4460,0
|
|
20240216,101000,29918905,4460,4460,4460,4460,0
|
|
20240216,100900,29918905,4460,4460,4460,4460,11
|
|
20240216,100800,29869845,4460,4460,4460,4460,0
|
|
20240216,100700,29869845,4460,4460,4460,4460,0
|
|
20240216,100600,29869845,4460,4450,4460,4450,105
|
|
20240216,100500,29402545,4450,4450,4450,4450,1
|
|
20240216,100400,29398095,4450,4450,4450,4450,452
|
|
20240216,100300,27386695,4445,4445,4445,4445,10
|
|
20240216,100200,27342245,4445,4445,4445,4445,555
|
|
20240216,100100,24875270,4445,4450,4450,4445,359
|
|
20240216,100000,23277780,4450,4450,4450,4450,0
|
|
20240216,095900,23277780,4450,4450,4450,4450,0
|
|
20240216,095800,23277780,4450,4460,4460,4450,9
|
|
20240216,095700,23237680,4460,4460,4460,4460,3
|
|
20240216,095600,23224300,4455,4455,4455,4455,2
|
|
20240216,095500,23215390,4460,4460,4460,4460,0
|
|
20240216,095400,23215390,4460,4460,4460,4460,0
|
|
20240216,095300,23215390,4460,4460,4460,4460,0
|
|
20240216,095200,23215390,4460,4460,4460,4460,0
|
|
20240216,095100,23215390,4460,4460,4460,4460,0
|
|
20240216,095000,23215390,4460,4460,4460,4460,0
|
|
20240216,094900,23215390,4460,4460,4460,4460,0
|
|
20240216,094800,23215390,4460,4450,4460,4450,58
|
|
20240216,094700,22957280,4450,4450,4450,4450,0
|
|
20240216,094600,22957280,4450,4450,4450,4450,20
|
|
20240216,094500,22868280,4450,4450,4450,4450,2
|
|
20240216,094400,22859380,4450,4450,4450,4450,0
|
|
20240216,094300,22859380,4450,4450,4450,4450,0
|
|
20240216,094200,22859380,4450,4450,4450,4450,547
|
|
20240216,094100,20425230,4450,4450,4450,4450,5
|
|
20240216,094000,20402980,4450,4450,4450,4450,0
|
|
20240216,093900,20402980,4450,4450,4450,4450,1
|
|
20240216,093800,20398530,4445,4445,4445,4445,1980
|
|
20240216,093700,11597430,4445,4455,4455,4445,295
|
|
20240216,093600,10284725,4450,4450,4450,4450,0
|
|
20240216,093500,10284725,4450,4450,4450,4450,0
|
|
20240216,093400,10284725,4450,4450,4450,4450,0
|
|
20240216,093300,10284725,4450,4450,4450,4450,7
|
|
20240216,093200,10253575,4450,4450,4450,4450,7
|
|
20240216,093100,10222425,4455,4455,4455,4455,199
|
|
20240216,093000,9335880,4460,4460,4460,4460,0
|
|
20240216,092900,9335880,4460,4460,4460,4460,2
|
|
20240216,092800,9326960,4455,4450,4455,4450,3
|
|
20240216,092700,9313605,4460,4455,4460,4455,2
|
|
20240216,092600,9304690,4445,4440,4445,4440,52
|
|
20240216,092500,9073765,4445,4445,4445,4445,1
|
|
20240216,092400,9069320,4440,4440,4440,4440,0
|
|
20240216,092300,9069320,4440,4440,4440,4440,0
|
|
20240216,092200,9069320,4440,4440,4440,4440,0
|
|
20240216,092100,9069320,4440,4440,4440,4440,0
|
|
20240216,092000,9069320,4440,4440,4440,4440,110
|
|
20240216,091900,8580920,4435,4435,4435,4435,0
|
|
20240216,091800,8580920,4435,4465,4465,4435,12
|
|
20240216,091700,8527640,4425,4425,4425,4425,0
|
|
20240216,091600,8527640,4425,4425,4425,4425,521
|
|
20240216,091500,6222215,4425,4425,4425,4425,126
|
|
20240216,091400,5664665,4430,4430,4430,4430,0
|
|
20240216,091300,5664665,4430,4435,4435,4430,94
|
|
20240216,091200,5248240,4445,4445,4445,4445,1
|
|
20240216,091100,5243795,4430,4430,4430,4430,7
|
|
20240216,091000,5212785,4430,4430,4430,4430,223
|
|
20240216,090900,4224895,4430,4430,4430,4430,169
|
|
20240216,090800,3476225,4430,4430,4430,4430,3
|
|
20240216,090700,3462935,4430,4430,4430,4430,209
|
|
20240216,090600,2537065,4450,4450,4450,4450,205
|
|
20240216,090500,1624815,4450,4450,4450,4450,0
|
|
20240216,090400,1624815,4450,4455,4455,4450,201
|
|
20240216,090300,729860,4465,4465,4465,4465,0
|
|
20240216,090200,729860,4465,4465,4465,4465,20
|
|
20240216,090100,640560,4480,4480,4480,4480,1
|
|
20240216,090000,636080,4470,4480,4480,4470,140
|