644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194100,284038455,3050,3050,3050,3050,2082
|
|
20240216,194000,284038455,3050,3050,3050,3050,0
|
|
20240216,193900,284038455,3050,3050,3050,3050,0
|
|
20240216,193800,284038455,3050,3050,3050,3050,0
|
|
20240216,193700,284038455,3050,3050,3050,3050,0
|
|
20240216,193600,284038455,3050,3050,3050,3050,0
|
|
20240216,193500,284038455,3050,3050,3050,3050,0
|
|
20240216,193400,284038455,3050,3050,3050,3050,0
|
|
20240216,193300,284038455,3050,3050,3050,3050,0
|
|
20240216,193200,284038455,3050,3050,3050,3050,0
|
|
20240216,193100,284038455,3050,3050,3050,3050,0
|
|
20240216,193000,284038455,3050,3050,3050,3050,0
|
|
20240216,192900,284038455,3050,3050,3050,3050,0
|
|
20240216,192800,284038455,3050,3050,3050,3050,0
|
|
20240216,192700,284038455,3050,3050,3050,3050,0
|
|
20240216,192600,284038455,3050,3050,3050,3050,0
|
|
20240216,192500,284038455,3050,3050,3050,3050,0
|
|
20240216,192400,284038455,3050,3050,3050,3050,0
|
|
20240216,192300,284038455,3050,3050,3050,3050,0
|
|
20240216,192200,284038455,3050,3050,3050,3050,0
|
|
20240216,192100,284038455,3050,3050,3050,3050,0
|
|
20240216,192000,284038455,3050,3050,3050,3050,0
|
|
20240216,191900,284038455,3050,3050,3050,3050,0
|
|
20240216,191800,284038455,3050,3050,3050,3050,0
|
|
20240216,191700,284038455,3050,3050,3050,3050,0
|
|
20240216,191600,284038455,3050,3050,3050,3050,0
|
|
20240216,191500,284038455,3050,3050,3050,3050,0
|
|
20240216,191400,284038455,3050,3050,3050,3050,0
|
|
20240216,191300,284038455,3050,3050,3050,3050,0
|
|
20240216,191200,284038455,3050,3050,3050,3050,0
|
|
20240216,191100,284038455,3050,3050,3050,3050,2082
|
|
20240216,191000,284038455,3050,3050,3050,3050,0
|
|
20240216,190900,284038455,3050,3050,3050,3050,0
|
|
20240216,190800,284038455,3050,3050,3050,3050,0
|
|
20240216,190700,284038455,3050,3050,3050,3050,0
|
|
20240216,190600,284038455,3050,3050,3050,3050,0
|
|
20240216,190500,284038455,3050,3050,3050,3050,0
|
|
20240216,190400,284038455,3050,3050,3050,3050,0
|
|
20240216,190300,284038455,3050,3050,3050,3050,0
|
|
20240216,190200,284038455,3050,3050,3050,3050,0
|
|
20240216,190100,284038455,3050,3050,3050,3050,0
|
|
20240216,190000,284038455,3050,3050,3050,3050,0
|
|
20240216,185900,284038455,3050,3050,3050,3050,0
|
|
20240216,185800,284038455,3050,3050,3050,3050,0
|
|
20240216,185700,284038455,3050,3050,3050,3050,0
|
|
20240216,185600,284038455,3050,3050,3050,3050,0
|
|
20240216,185500,284038455,3050,3050,3050,3050,0
|
|
20240216,185400,284038455,3050,3050,3050,3050,0
|
|
20240216,185300,284038455,3050,3050,3050,3050,0
|
|
20240216,185200,284038455,3050,3050,3050,3050,0
|
|
20240216,185100,284038455,3050,3050,3050,3050,0
|
|
20240216,185000,284038455,3050,3050,3050,3050,0
|
|
20240216,184900,284038455,3050,3050,3050,3050,0
|
|
20240216,184800,284038455,3050,3050,3050,3050,0
|
|
20240216,184700,284038455,3050,3050,3050,3050,0
|
|
20240216,184600,284038455,3050,3050,3050,3050,0
|
|
20240216,184500,284038455,3050,3050,3050,3050,0
|
|
20240216,184400,284038455,3050,3050,3050,3050,0
|
|
20240216,184300,284038455,3050,3050,3050,3050,0
|
|
20240216,184200,284038455,3050,3050,3050,3050,0
|
|
20240216,184100,284038455,3050,3050,3050,3050,2082
|
|
20240216,184000,284038455,3050,3050,3050,3050,0
|
|
20240216,183900,284038455,3050,3050,3050,3050,0
|
|
20240216,183800,284038455,3050,3050,3050,3050,0
|
|
20240216,183700,284038455,3050,3050,3050,3050,0
|
|
20240216,183600,284038455,3050,3050,3050,3050,0
|
|
20240216,183500,284038455,3050,3050,3050,3050,0
|
|
20240216,183400,284038455,3050,3050,3050,3050,0
|
|
20240216,183300,284038455,3050,3050,3050,3050,0
|
|
20240216,183200,284038455,3050,3050,3050,3050,0
|
|
20240216,183100,284038455,3050,3050,3050,3050,0
|
|
20240216,183000,284038455,3050,3050,3050,3050,0
|
|
20240216,182900,284038455,3050,3050,3050,3050,0
|
|
20240216,182800,284038455,3050,3050,3050,3050,0
|
|
20240216,182700,284038455,3050,3050,3050,3050,0
|
|
20240216,182600,284038455,3050,3050,3050,3050,0
|
|
20240216,182500,284038455,3050,3050,3050,3050,0
|
|
20240216,182400,284038455,3050,3050,3050,3050,0
|
|
20240216,182300,284038455,3050,3050,3050,3050,0
|
|
20240216,182200,284038455,3050,3050,3050,3050,0
|
|
20240216,182100,284038455,3050,3050,3050,3050,0
|
|
20240216,182000,284038455,3050,3050,3050,3050,0
|
|
20240216,181900,284038455,3050,3050,3050,3050,0
|
|
20240216,181800,284038455,3050,3050,3050,3050,0
|
|
20240216,181700,284038455,3050,3050,3050,3050,0
|
|
20240216,181600,284038455,3050,3050,3050,3050,0
|
|
20240216,181500,284038455,3050,3050,3050,3050,0
|
|
20240216,181400,284038455,3050,3050,3050,3050,0
|
|
20240216,181300,284038455,3050,3050,3050,3050,0
|
|
20240216,181200,284038455,3050,3050,3050,3050,0
|
|
20240216,181100,284038455,3050,3050,3050,3050,2082
|
|
20240216,181000,284038455,3050,3050,3050,3050,0
|
|
20240216,180900,284038455,3050,3050,3050,3050,0
|
|
20240216,180800,284038455,3050,3050,3050,3050,0
|
|
20240216,180700,284038455,3050,3050,3050,3050,0
|
|
20240216,180600,284038455,3050,3050,3050,3050,0
|
|
20240216,180500,284038455,3050,3050,3050,3050,0
|
|
20240216,180400,284038455,3050,3050,3050,3050,0
|
|
20240216,180300,284038455,3050,3050,3050,3050,0
|
|
20240216,180200,284038455,3050,3050,3050,3050,0
|
|
20240216,180100,284038455,3050,3050,3050,3050,0
|
|
20240216,180000,284038455,3050,3050,3050,3050,0
|
|
20240216,175900,284038455,3050,3050,3050,3050,0
|
|
20240216,175800,284038455,3050,3050,3050,3050,0
|
|
20240216,175700,284038455,3050,3050,3050,3050,0
|
|
20240216,175600,284038455,3050,3050,3050,3050,0
|
|
20240216,175500,284038455,3050,3050,3050,3050,0
|
|
20240216,175400,284038455,3050,3050,3050,3050,0
|
|
20240216,175300,284038455,3050,3050,3050,3050,0
|
|
20240216,175200,284038455,3050,3050,3050,3050,0
|
|
20240216,175100,284038455,3050,3050,3050,3050,0
|
|
20240216,175000,284038455,3050,3050,3050,3050,0
|
|
20240216,174900,284038455,3050,3050,3050,3050,0
|
|
20240216,174800,284038455,3050,3050,3050,3050,0
|
|
20240216,174700,284038455,3050,3050,3050,3050,0
|
|
20240216,174600,284038455,3050,3050,3050,3050,0
|
|
20240216,174500,284038455,3050,3050,3050,3050,0
|
|
20240216,174400,284038455,3050,3050,3050,3050,0
|
|
20240216,174300,284038455,3050,3050,3050,3050,0
|
|
20240216,174200,284038455,3050,3050,3050,3050,0
|
|
20240216,174100,284038455,3050,3050,3050,3050,2082
|
|
20240216,174000,284038455,3050,3050,3050,3050,0
|
|
20240216,173900,284038455,3050,3050,3050,3050,0
|
|
20240216,173800,284038455,3050,3050,3050,3050,0
|
|
20240216,173700,284038455,3050,3050,3050,3050,0
|
|
20240216,173600,284038455,3050,3050,3050,3050,0
|
|
20240216,173500,284038455,3050,3050,3050,3050,0
|
|
20240216,173400,284038455,3050,3050,3050,3050,0
|
|
20240216,173300,284038455,3050,3050,3050,3050,0
|
|
20240216,173200,284038455,3050,3050,3050,3050,0
|
|
20240216,173100,284038455,3050,3050,3050,3050,0
|
|
20240216,173000,284038455,3050,3050,3050,3050,0
|
|
20240216,172900,284038455,3050,3050,3050,3050,0
|
|
20240216,172800,284038455,3050,3050,3050,3050,0
|
|
20240216,172700,284038455,3050,3050,3050,3050,0
|
|
20240216,172600,284038455,3050,3050,3050,3050,0
|
|
20240216,172500,284038455,3050,3050,3050,3050,0
|
|
20240216,172400,284038455,3050,3050,3050,3050,0
|
|
20240216,172300,284038455,3050,3050,3050,3050,0
|
|
20240216,172200,284038455,3050,3050,3050,3050,0
|
|
20240216,172100,284038455,3050,3050,3050,3050,0
|
|
20240216,172000,284038455,3050,3050,3050,3050,0
|
|
20240216,171900,284038455,3050,3050,3050,3050,0
|
|
20240216,171800,284038455,3050,3050,3050,3050,0
|
|
20240216,171700,284038455,3050,3050,3050,3050,0
|
|
20240216,171600,284038455,3050,3050,3050,3050,0
|
|
20240216,171500,284038455,3050,3050,3050,3050,0
|
|
20240216,171400,284038455,3050,3050,3050,3050,0
|
|
20240216,171300,284038455,3050,3050,3050,3050,0
|
|
20240216,171200,284038455,3050,3050,3050,3050,0
|
|
20240216,171100,284038455,3050,3050,3050,3050,2082
|
|
20240216,171000,284038455,3050,3050,3050,3050,0
|
|
20240216,170900,284038455,3050,3050,3050,3050,0
|
|
20240216,170800,284038455,3050,3050,3050,3050,0
|
|
20240216,170700,284038455,3050,3050,3050,3050,0
|
|
20240216,170600,284038455,3050,3050,3050,3050,0
|
|
20240216,170500,284038455,3050,3050,3050,3050,0
|
|
20240216,170400,284038455,3050,3050,3050,3050,0
|
|
20240216,170300,284038455,3050,3050,3050,3050,0
|
|
20240216,170200,284038455,3050,3050,3050,3050,0
|
|
20240216,170100,284038455,3050,3050,3050,3050,0
|
|
20240216,170000,284038455,3050,3050,3050,3050,0
|
|
20240216,165900,284038455,3050,3050,3050,3050,0
|
|
20240216,165800,284038455,3050,3050,3050,3050,0
|
|
20240216,165700,284038455,3050,3050,3050,3050,0
|
|
20240216,165600,284038455,3050,3050,3050,3050,0
|
|
20240216,165500,284038455,3050,3050,3050,3050,0
|
|
20240216,165400,284038455,3050,3050,3050,3050,0
|
|
20240216,165300,284038455,3050,3050,3050,3050,0
|
|
20240216,165200,284038455,3050,3050,3050,3050,0
|
|
20240216,165100,284038455,3050,3050,3050,3050,0
|
|
20240216,165000,284038455,3050,3050,3050,3050,0
|
|
20240216,164900,284038455,3050,3050,3050,3050,0
|
|
20240216,164800,284038455,3050,3050,3050,3050,0
|
|
20240216,164700,284038455,3050,3050,3050,3050,0
|
|
20240216,164600,284038455,3050,3050,3050,3050,0
|
|
20240216,164500,284038455,3050,3050,3050,3050,0
|
|
20240216,164400,284038455,3050,3050,3050,3050,0
|
|
20240216,164300,284038455,3050,3050,3050,3050,0
|
|
20240216,164200,284038455,3050,3050,3050,3050,0
|
|
20240216,164100,284038455,3050,3050,3050,3050,2082
|
|
20240216,164000,284038455,3050,3050,3050,3050,0
|
|
20240216,163900,284038455,3050,3050,3050,3050,0
|
|
20240216,163800,284038455,3050,3050,3050,3050,0
|
|
20240216,163700,284038455,3050,3050,3050,3050,0
|
|
20240216,163600,284038455,3050,3050,3050,3050,0
|
|
20240216,163500,284038455,3050,3050,3050,3050,0
|
|
20240216,163400,284038455,3050,3050,3050,3050,0
|
|
20240216,163300,284038455,3050,3050,3050,3050,0
|
|
20240216,163200,284038455,3050,3050,3050,3050,0
|
|
20240216,163100,284038455,3050,3050,3050,3050,0
|
|
20240216,163000,284038455,3050,3050,3050,3050,0
|
|
20240216,162900,284038455,3050,3050,3050,3050,0
|
|
20240216,162800,284038455,3050,3050,3050,3050,0
|
|
20240216,162700,284038455,3050,3050,3050,3050,0
|
|
20240216,162600,284038455,3050,3050,3050,3050,0
|
|
20240216,162500,284038455,3050,3050,3050,3050,0
|
|
20240216,162400,284038455,3050,3050,3050,3050,0
|
|
20240216,162300,284038455,3050,3050,3050,3050,0
|
|
20240216,162200,284038455,3050,3050,3050,3050,0
|
|
20240216,162100,284038455,3050,3050,3050,3050,0
|
|
20240216,162000,284038455,3050,3050,3050,3050,0
|
|
20240216,161900,284038455,3050,3050,3050,3050,0
|
|
20240216,161800,284038455,3050,3050,3050,3050,0
|
|
20240216,161700,284038455,3050,3050,3050,3050,0
|
|
20240216,161600,284038455,3050,3050,3050,3050,0
|
|
20240216,161500,284038455,3050,3050,3050,3050,0
|
|
20240216,161400,284038455,3050,3050,3050,3050,0
|
|
20240216,161300,284038455,3050,3050,3050,3050,0
|
|
20240216,161200,284038455,3050,3050,3050,3050,0
|
|
20240216,161100,284038455,3050,3050,3050,3050,2082
|
|
20240216,161000,284038455,3050,3050,3050,3050,0
|
|
20240216,160900,284038455,3050,3050,3050,3050,0
|
|
20240216,160800,284038455,3050,3050,3050,3050,0
|
|
20240216,160700,284038455,3050,3050,3050,3050,0
|
|
20240216,160600,284038455,3050,3050,3050,3050,0
|
|
20240216,160500,284038455,3050,3050,3050,3050,0
|
|
20240216,160400,284038455,3050,3050,3050,3050,0
|
|
20240216,160300,284038455,3050,3050,3050,3050,0
|
|
20240216,160200,284038455,3050,3050,3050,3050,0
|
|
20240216,160100,284038455,3050,3050,3050,3050,0
|
|
20240216,160000,284038455,3050,3050,3050,3050,0
|
|
20240216,155900,284038455,3050,3050,3050,3050,0
|
|
20240216,155800,284038455,3050,3050,3050,3050,0
|
|
20240216,155700,284038455,3050,3050,3050,3050,0
|
|
20240216,155600,284038455,3050,3050,3050,3050,0
|
|
20240216,155500,284038455,3050,3050,3050,3050,0
|
|
20240216,155400,284038455,3050,3050,3050,3050,0
|
|
20240216,155300,284038455,3050,3050,3050,3050,0
|
|
20240216,155200,284038455,3050,3050,3050,3050,0
|
|
20240216,155100,284038455,3050,3050,3050,3050,0
|
|
20240216,155000,284038455,3050,3050,3050,3050,0
|
|
20240216,154900,284038455,3050,3050,3050,3050,0
|
|
20240216,154800,284038455,3050,3050,3050,3050,0
|
|
20240216,154700,284038455,3050,3050,3050,3050,0
|
|
20240216,154600,284038455,3050,3050,3050,3050,0
|
|
20240216,154500,284038455,3050,3050,3050,3050,0
|
|
20240216,154400,284038455,3050,3050,3050,3050,0
|
|
20240216,154300,284038455,3050,3050,3050,3050,0
|
|
20240216,154200,284038455,3050,3050,3050,3050,0
|
|
20240216,154100,284038455,3050,3050,3050,3050,2082
|
|
20240216,154000,284038455,3050,3050,3050,3050,0
|
|
20240216,153900,284038455,3050,3050,3050,3050,0
|
|
20240216,153800,284038455,3050,3050,3050,3050,0
|
|
20240216,153700,284038455,3050,3050,3050,3050,0
|
|
20240216,153600,284038455,3050,3050,3050,3050,0
|
|
20240216,153500,284038455,3050,3050,3050,3050,0
|
|
20240216,153400,284038455,3050,3050,3050,3050,0
|
|
20240216,153300,284038455,3050,3050,3050,3050,0
|
|
20240216,153200,284038455,3050,3050,3050,3050,0
|
|
20240216,153100,284038455,3050,3050,3050,3050,0
|
|
20240216,153000,284038455,3050,3050,3050,3050,2082
|
|
20240216,152900,277688355,3065,3065,3065,3065,0
|
|
20240216,152800,277688355,3065,3065,3065,3065,0
|
|
20240216,152700,277688355,3065,3065,3065,3065,0
|
|
20240216,152600,277688355,3065,3065,3065,3065,0
|
|
20240216,152500,277688355,3065,3065,3065,3065,0
|
|
20240216,152400,277688355,3065,3065,3065,3065,0
|
|
20240216,152300,277688355,3065,3065,3065,3065,0
|
|
20240216,152200,277688355,3065,3065,3065,3065,0
|
|
20240216,152100,277688355,3065,3065,3065,3065,0
|
|
20240216,152000,277688355,3065,3065,3065,3065,0
|
|
20240216,151900,277688355,3065,3070,3070,3065,12
|
|
20240216,151800,277651520,3070,3070,3070,3070,65
|
|
20240216,151700,277451970,3070,3075,3075,3070,12
|
|
20240216,151600,277415075,3075,3075,3075,3075,389
|
|
20240216,151500,276218900,3090,3090,3090,3090,1
|
|
20240216,151400,276215810,3075,3075,3075,3075,0
|
|
20240216,151300,276215810,3075,3075,3075,3075,0
|
|
20240216,151200,276215810,3075,3075,3075,3075,11
|
|
20240216,151100,276181985,3075,3075,3075,3075,9
|
|
20240216,151000,276154310,3070,3070,3070,3070,0
|
|
20240216,150900,276154310,3070,3070,3070,3070,0
|
|
20240216,150800,276154310,3070,3070,3070,3070,0
|
|
20240216,150700,276154310,3070,3070,3070,3070,0
|
|
20240216,150600,276154310,3070,3070,3070,3070,502
|
|
20240216,150500,274613170,3060,3060,3060,3060,0
|
|
20240216,150400,274613170,3060,3060,3060,3060,140
|
|
20240216,150300,274184770,3060,3065,3065,3060,2500
|
|
20240216,150200,266534455,3060,3060,3060,3060,0
|
|
20240216,150100,266534455,3060,3060,3060,3060,60
|
|
20240216,150000,266350855,3050,3050,3050,3050,0
|
|
20240216,145900,266350855,3050,3050,3050,3050,5
|
|
20240216,145800,266335605,3050,3050,3050,3050,1
|
|
20240216,145700,266332555,3050,3050,3050,3050,0
|
|
20240216,145600,266332555,3050,3050,3050,3050,0
|
|
20240216,145500,266332555,3050,3050,3050,3050,0
|
|
20240216,145400,266332555,3050,3050,3050,3050,0
|
|
20240216,145300,266332555,3050,3050,3050,3050,1
|
|
20240216,145200,266329505,3045,3045,3045,3045,0
|
|
20240216,145100,266329505,3045,3045,3045,3045,0
|
|
20240216,145000,266329505,3045,3045,3045,3045,0
|
|
20240216,144900,266329505,3045,3055,3055,3045,90
|
|
20240216,144800,266055260,3055,3065,3065,3055,209
|
|
20240216,144700,265414685,3065,3100,3100,3065,2
|
|
20240216,144600,265408520,3090,3090,3090,3090,0
|
|
20240216,144500,265408520,3090,3090,3090,3090,1
|
|
20240216,144400,265405430,3100,3100,3100,3100,0
|
|
20240216,144300,265405430,3100,3100,3100,3100,0
|
|
20240216,144200,265405430,3100,3100,3100,3100,0
|
|
20240216,144100,265405430,3100,3100,3100,3100,0
|
|
20240216,144000,265405430,3100,3100,3100,3100,0
|
|
20240216,143900,265405430,3100,3100,3100,3100,0
|
|
20240216,143800,265405430,3100,3100,3100,3100,19
|
|
20240216,143700,265346530,3065,3065,3065,3065,0
|
|
20240216,143600,265346530,3065,3065,3065,3065,0
|
|
20240216,143500,265346530,3065,3065,3065,3065,0
|
|
20240216,143400,265346530,3065,3065,3065,3065,0
|
|
20240216,143300,265346530,3065,3065,3065,3065,0
|
|
20240216,143200,265346530,3065,3065,3065,3065,0
|
|
20240216,143100,265346530,3065,3065,3065,3065,0
|
|
20240216,143000,265346530,3065,3065,3065,3065,0
|
|
20240216,142900,265346530,3065,3065,3065,3065,0
|
|
20240216,142800,265346530,3065,3065,3065,3065,0
|
|
20240216,142700,265346530,3065,3065,3065,3065,0
|
|
20240216,142600,265346530,3065,3065,3065,3065,62
|
|
20240216,142500,265156500,3070,3070,3070,3070,0
|
|
20240216,142400,265156500,3070,3095,3095,3070,508
|
|
20240216,142300,263596740,3095,3065,3095,3065,2622
|
|
20240216,142200,255530950,3065,3060,3065,3060,407
|
|
20240216,142100,254284485,3060,3090,3110,3005,16053
|
|
20240216,142000,205372325,3090,3090,3090,3090,0
|
|
20240216,141900,205372325,3090,3090,3090,3090,0
|
|
20240216,141800,205372325,3090,3090,3090,3090,0
|
|
20240216,141700,205372325,3090,3090,3090,3090,0
|
|
20240216,141600,205372325,3090,3090,3090,3090,0
|
|
20240216,141500,205372325,3090,3090,3090,3090,0
|
|
20240216,141400,205372325,3090,3090,3090,3090,0
|
|
20240216,141300,205372325,3090,3090,3090,3090,0
|
|
20240216,141200,205372325,3090,3090,3090,3090,0
|
|
20240216,141100,205372325,3090,3095,3095,3090,3203
|
|
20240216,141000,195474700,3090,3090,3090,3090,1
|
|
20240216,140900,195471610,3100,3100,3100,3100,259
|
|
20240216,140800,194668710,3100,3100,3100,3100,0
|
|
20240216,140700,194668710,3100,3100,3100,3100,0
|
|
20240216,140600,194668710,3100,3110,3110,3100,1800
|
|
20240216,140500,189084600,3100,3100,3100,3100,0
|
|
20240216,140400,189084600,3100,3140,3140,3100,1823
|
|
20240216,140300,183418335,3140,3140,3140,3140,1
|
|
20240216,140200,183415195,3150,3150,3150,3150,0
|
|
20240216,140100,183415195,3150,3150,3150,3150,0
|
|
20240216,140000,183415195,3150,3150,3150,3150,0
|
|
20240216,135900,183415195,3150,3150,3150,3150,0
|
|
20240216,135800,183415195,3150,3150,3150,3150,0
|
|
20240216,135700,183415195,3150,3150,3150,3150,0
|
|
20240216,135600,183415195,3150,3150,3150,3150,0
|
|
20240216,135500,183415195,3150,3150,3150,3150,0
|
|
20240216,135400,183415195,3150,3150,3150,3150,0
|
|
20240216,135300,183415195,3150,3150,3150,3150,0
|
|
20240216,135200,183415195,3150,3150,3150,3150,0
|
|
20240216,135100,183415195,3150,3150,3150,3150,0
|
|
20240216,135000,183415195,3150,3150,3150,3150,12
|
|
20240216,134900,183377395,3175,3175,3175,3175,0
|
|
20240216,134800,183377395,3175,3175,3175,3175,0
|
|
20240216,134700,183377395,3175,3175,3175,3175,0
|
|
20240216,134600,183377395,3175,3175,3175,3175,0
|
|
20240216,134500,183377395,3175,3175,3175,3175,0
|
|
20240216,134400,183377395,3175,3175,3175,3175,400
|
|
20240216,134300,182107395,3180,3160,3180,3145,2735
|
|
20240216,134200,173415580,3150,3150,3150,3150,500
|
|
20240216,134100,171840580,3140,3140,3140,3140,557
|
|
20240216,134000,170091600,3160,3160,3160,3160,600
|
|
20240216,133900,168195600,3135,3125,3135,3125,911
|
|
20240216,133800,165343420,3115,3100,3115,3100,1813
|
|
20240216,133700,159705115,3085,3085,3085,3085,0
|
|
20240216,133600,159705115,3085,3085,3085,3085,0
|
|
20240216,133500,159705115,3085,3085,3085,3085,0
|
|
20240216,133400,159705115,3085,3085,3085,3085,0
|
|
20240216,133300,159705115,3085,3085,3085,3085,0
|
|
20240216,133200,159705115,3085,3085,3085,3085,0
|
|
20240216,133100,159705115,3085,3085,3085,3085,10
|
|
20240216,133000,159674265,3100,3100,3100,3100,0
|
|
20240216,132900,159674265,3100,3100,3100,3100,1
|
|
20240216,132800,159671165,3095,3095,3095,3095,0
|
|
20240216,132700,159671165,3095,3095,3095,3095,5
|
|
20240216,132600,159655690,3095,3095,3095,3095,0
|
|
20240216,132500,159655690,3095,3095,3095,3095,0
|
|
20240216,132400,159655690,3095,3095,3095,3095,3
|
|
20240216,132300,159646405,3095,3095,3095,3095,3
|
|
20240216,132200,159637120,3095,3095,3095,3095,0
|
|
20240216,132100,159637120,3095,3095,3100,3095,1650
|
|
20240216,132000,154523740,3090,3090,3090,3090,0
|
|
20240216,131900,154523740,3090,3090,3090,3090,4
|
|
20240216,131800,154511380,3090,3080,3090,3080,1078
|
|
20240216,131700,151184075,3080,3070,3080,3070,1079
|
|
20240216,131600,147865755,3070,3070,3070,3070,0
|
|
20240216,131500,147865755,3070,3070,3070,3070,0
|
|
20240216,131400,147865755,3070,3070,3070,3070,0
|
|
20240216,131300,147865755,3070,3070,3070,3070,0
|
|
20240216,131200,147865755,3070,3070,3070,3070,10
|
|
20240216,131100,147835055,3070,3070,3070,3070,0
|
|
20240216,131000,147835055,3070,3070,3070,3070,0
|
|
20240216,130900,147835055,3070,3070,3070,3070,0
|
|
20240216,130800,147835055,3070,3070,3070,3070,0
|
|
20240216,130700,147835055,3070,3070,3070,3070,0
|
|
20240216,130600,147835055,3070,3070,3070,3070,0
|
|
20240216,130500,147835055,3070,3070,3070,3070,0
|
|
20240216,130400,147835055,3070,3045,3070,3045,932
|
|
20240216,130300,144985300,3045,3045,3045,3045,100
|
|
20240216,130200,144680800,3045,3045,3045,3045,0
|
|
20240216,130100,144680800,3045,3045,3045,3045,0
|
|
20240216,130000,144680800,3045,3045,3045,3045,0
|
|
20240216,125900,144680800,3045,3045,3045,3045,0
|
|
20240216,125800,144680800,3045,3045,3045,3045,0
|
|
20240216,125700,144680800,3045,3045,3045,3045,0
|
|
20240216,125600,144680800,3045,3045,3045,3045,0
|
|
20240216,125500,144680800,3045,3045,3045,3045,0
|
|
20240216,125400,144680800,3045,3045,3045,3045,64
|
|
20240216,125300,144485920,3050,3050,3050,3050,0
|
|
20240216,125200,144485920,3050,3045,3050,3045,987
|
|
20240216,125100,141476775,3040,3035,3040,3035,766
|
|
20240216,125000,139151135,3025,3030,3035,3025,604
|
|
20240216,124900,137318045,3030,3030,3030,3030,0
|
|
20240216,124800,137318045,3030,3025,3030,3025,31
|
|
20240216,124700,137224265,3035,3035,3035,3035,0
|
|
20240216,124600,137224265,3035,3035,3035,3035,0
|
|
20240216,124500,137224265,3035,3035,3035,3035,0
|
|
20240216,124400,137224265,3035,3035,3035,3035,0
|
|
20240216,124300,137224265,3035,3035,3035,3035,1
|
|
20240216,124200,137221230,3015,3015,3015,3015,1
|
|
20240216,124100,137218215,3040,3040,3040,3040,1
|
|
20240216,124000,137215175,3030,3030,3030,3030,1000
|
|
20240216,123900,134185175,3030,3030,3030,3030,0
|
|
20240216,123800,134185175,3030,3030,3030,3030,0
|
|
20240216,123700,134185175,3030,3030,3030,3030,0
|
|
20240216,123600,134185175,3030,3030,3030,3015,8
|
|
20240216,123500,134161010,3030,3030,3030,3030,0
|
|
20240216,123400,134161010,3030,3030,3030,3030,0
|
|
20240216,123300,134161010,3030,3025,3030,3025,200
|
|
20240216,123200,133555075,3030,3020,3030,3020,798
|
|
20240216,123100,131138955,3020,3020,3020,3020,2
|
|
20240216,123000,131132915,3040,3040,3040,3040,2
|
|
20240216,122900,131126835,3030,3030,3030,3030,0
|
|
20240216,122800,131126835,3030,3030,3030,3030,0
|
|
20240216,122700,131126835,3030,3030,3030,3030,0
|
|
20240216,122600,131126835,3030,3030,3030,3030,100
|
|
20240216,122500,130823835,3040,3040,3040,3040,0
|
|
20240216,122400,130823835,3040,3040,3040,3040,0
|
|
20240216,122300,130823835,3040,3040,3040,3040,0
|
|
20240216,122200,130823835,3040,3040,3040,3040,0
|
|
20240216,122100,130823835,3040,3040,3040,3040,0
|
|
20240216,122000,130823835,3040,3040,3040,3040,1
|
|
20240216,121900,130820795,3015,3015,3015,3015,1
|
|
20240216,121800,130817780,3015,3015,3015,3015,1
|
|
20240216,121700,130814765,3015,3015,3015,3015,0
|
|
20240216,121600,130814765,3015,3015,3015,3015,0
|
|
20240216,121500,130814765,3015,3015,3015,3015,0
|
|
20240216,121400,130814765,3015,3015,3015,3015,350
|
|
20240216,121300,129759515,3015,3015,3015,3015,0
|
|
20240216,121200,129759515,3015,3015,3015,3015,0
|
|
20240216,121100,129759515,3015,3035,3035,3015,200
|
|
20240216,121000,129152540,3020,3020,3020,3020,0
|
|
20240216,120900,129152540,3020,3020,3020,3020,0
|
|
20240216,120800,129152540,3020,3030,3030,3020,2397
|
|
20240216,120700,121901370,3030,3030,3030,3030,863
|
|
20240216,120600,119286480,3030,3030,3030,3030,0
|
|
20240216,120500,119286480,3030,3030,3030,3030,0
|
|
20240216,120400,119286480,3030,3030,3030,3030,0
|
|
20240216,120300,119286480,3030,3030,3030,3030,0
|
|
20240216,120200,119286480,3030,3030,3030,3030,0
|
|
20240216,120100,119286480,3030,3030,3030,3030,0
|
|
20240216,120000,119286480,3030,3050,3050,3030,2
|
|
20240216,115900,119280400,3050,3050,3050,3050,0
|
|
20240216,115800,119280400,3050,3050,3050,3050,0
|
|
20240216,115700,119280400,3050,3050,3050,3050,0
|
|
20240216,115600,119280400,3050,3050,3050,3050,0
|
|
20240216,115500,119280400,3050,3050,3050,3050,0
|
|
20240216,115400,119280400,3050,3050,3050,3050,0
|
|
20240216,115300,119280400,3050,3050,3050,3050,0
|
|
20240216,115200,119280400,3050,3050,3050,3050,0
|
|
20240216,115100,119280400,3050,3050,3050,3050,0
|
|
20240216,115000,119280400,3050,3050,3050,3050,1
|
|
20240216,114900,119277350,3030,3030,3030,3030,0
|
|
20240216,114800,119277350,3030,3030,3030,3030,0
|
|
20240216,114700,119277350,3030,3030,3030,3030,0
|
|
20240216,114600,119277350,3030,3030,3030,3030,12
|
|
20240216,114500,119240990,3030,3030,3030,3030,0
|
|
20240216,114400,119240990,3030,3030,3030,3030,0
|
|
20240216,114300,119240990,3030,3050,3050,3030,2
|
|
20240216,114200,119234910,3050,3030,3050,3030,70
|
|
20240216,114100,119022790,3030,3030,3030,3030,350
|
|
20240216,114000,117962290,3030,3030,3030,3030,0
|
|
20240216,113900,117962290,3030,3030,3030,3030,0
|
|
20240216,113800,117962290,3030,3030,3030,3030,0
|
|
20240216,113700,117962290,3030,3030,3030,3030,0
|
|
20240216,113600,117962290,3030,3030,3030,3030,0
|
|
20240216,113500,117962290,3030,3030,3030,3030,0
|
|
20240216,113400,117962290,3030,3030,3030,3030,0
|
|
20240216,113300,117962290,3030,3030,3030,3030,0
|
|
20240216,113200,117962290,3030,3030,3030,3030,0
|
|
20240216,113100,117962290,3030,3030,3030,3030,0
|
|
20240216,113000,117962290,3030,3030,3030,3030,0
|
|
20240216,112900,117962290,3030,3030,3030,3030,0
|
|
20240216,112800,117962290,3030,3030,3030,3030,0
|
|
20240216,112700,117962290,3030,3030,3030,3030,0
|
|
20240216,112600,117962290,3030,3030,3030,3030,0
|
|
20240216,112500,117962290,3030,3035,3035,3030,411
|
|
20240216,112400,116715460,3030,3030,3030,3030,0
|
|
20240216,112300,116715460,3030,3030,3030,3030,0
|
|
20240216,112200,116715460,3030,3030,3030,3030,0
|
|
20240216,112100,116715460,3030,3030,3030,3030,0
|
|
20240216,112000,116715460,3030,3050,3050,3030,2
|
|
20240216,111900,116709380,3050,3050,3050,3050,0
|
|
20240216,111800,116709380,3050,3050,3050,3050,0
|
|
20240216,111700,116709380,3050,3050,3050,3050,0
|
|
20240216,111600,116709380,3050,3050,3050,3050,0
|
|
20240216,111500,116709380,3050,3050,3050,3050,0
|
|
20240216,111400,116709380,3050,3050,3050,3050,1
|
|
20240216,111300,116706330,3035,3035,3035,3035,0
|
|
20240216,111200,116706330,3035,3035,3035,3035,0
|
|
20240216,111100,116706330,3035,3035,3035,3035,0
|
|
20240216,111000,116706330,3035,3035,3035,3035,0
|
|
20240216,110900,116706330,3035,3035,3035,3035,3249
|
|
20240216,110800,106845615,3035,3055,3055,3035,8
|
|
20240216,110700,106821315,3040,3040,3040,3040,0
|
|
20240216,110600,106821315,3040,3040,3040,3040,0
|
|
20240216,110500,106821315,3040,3040,3040,3040,18
|
|
20240216,110400,106766595,3040,3040,3040,3040,100
|
|
20240216,110300,106462595,3040,3040,3040,3040,1
|
|
20240216,110200,106459555,3025,3025,3025,3025,0
|
|
20240216,110100,106459555,3025,3025,3025,3025,92
|
|
20240216,110000,106181255,3025,3025,3025,3025,0
|
|
20240216,105900,106181255,3025,3025,3025,3025,0
|
|
20240216,105800,106181255,3025,3030,3030,3025,1050
|
|
20240216,105700,103004140,3040,3040,3040,3040,100
|
|
20240216,105600,102700140,3040,3040,3040,3040,0
|
|
20240216,105500,102700140,3040,3040,3040,3040,0
|
|
20240216,105400,102700140,3040,3040,3040,3040,0
|
|
20240216,105300,102700140,3040,3040,3040,3040,0
|
|
20240216,105200,102700140,3040,3050,3050,3030,2526
|
|
20240216,105100,95002060,3055,3055,3055,3055,0
|
|
20240216,105000,95002060,3055,3055,3055,3055,168
|
|
20240216,104900,94488820,3055,3055,3055,3055,0
|
|
20240216,104800,94488820,3055,3055,3055,3055,0
|
|
20240216,104700,94488820,3055,3055,3055,3055,500
|
|
20240216,104600,92961320,3055,3055,3055,3055,192
|
|
20240216,104500,92374760,3060,3060,3060,3060,52
|
|
20240216,104400,92215640,3065,3065,3065,3065,1
|
|
20240216,104300,92212575,3060,3060,3060,3060,0
|
|
20240216,104200,92212575,3060,3060,3060,3060,0
|
|
20240216,104100,92212575,3060,3060,3060,3060,19
|
|
20240216,104000,92154435,3060,3060,3060,3060,500
|
|
20240216,103900,90624435,3055,3055,3055,3055,0
|
|
20240216,103800,90624435,3055,3055,3055,3055,60
|
|
20240216,103700,90441135,3055,3055,3055,3055,0
|
|
20240216,103600,90441135,3055,3060,3060,3055,420
|
|
20240216,103500,89155940,3060,3060,3060,3060,0
|
|
20240216,103400,89155940,3060,3070,3070,3060,2
|
|
20240216,103300,89149810,3070,3070,3070,3070,0
|
|
20240216,103200,89149810,3070,3070,3070,3070,0
|
|
20240216,103100,89149810,3070,3070,3070,3065,751
|
|
20240216,103000,86846370,3070,3070,3070,3070,0
|
|
20240216,102900,86846370,3070,3070,3070,3070,1495
|
|
20240216,102800,82256720,3070,3070,3070,3070,0
|
|
20240216,102700,82256720,3070,3070,3070,3070,0
|
|
20240216,102600,82256720,3070,3070,3070,3070,0
|
|
20240216,102500,82256720,3070,3070,3070,3070,0
|
|
20240216,102400,82256720,3070,3070,3070,3070,0
|
|
20240216,102300,82256720,3070,3070,3070,3070,0
|
|
20240216,102200,82256720,3070,3070,3070,3070,10
|
|
20240216,102100,82226020,3070,3070,3070,3070,755
|
|
20240216,102000,79908170,3070,3070,3070,3070,0
|
|
20240216,101900,79908170,3070,3070,3070,3070,1
|
|
20240216,101800,79905100,3070,3070,3070,3070,0
|
|
20240216,101700,79905100,3070,3070,3070,3070,1
|
|
20240216,101600,79902030,3070,3070,3070,3070,0
|
|
20240216,101500,79902030,3070,3075,3075,3070,1500
|
|
20240216,101400,75294965,3075,3075,3075,3075,0
|
|
20240216,101300,75294965,3075,3075,3075,3075,32
|
|
20240216,101200,75196565,3075,3075,3075,3075,0
|
|
20240216,101100,75196565,3075,3075,3075,3075,0
|
|
20240216,101000,75196565,3075,3075,3075,3075,0
|
|
20240216,100900,75196565,3075,3075,3075,3075,80
|
|
20240216,100800,74950565,3070,3070,3070,3070,0
|
|
20240216,100700,74950565,3070,3070,3070,3070,0
|
|
20240216,100600,74950565,3070,3090,3090,3070,7600
|
|
20240216,100500,51597955,3090,3090,3090,3090,32
|
|
20240216,100400,51499075,3095,3095,3095,3095,108
|
|
20240216,100300,51164815,3095,3090,3095,3090,1983
|
|
20240216,100200,45030430,3090,3090,3090,3090,83
|
|
20240216,100100,44773960,3090,3090,3090,3090,0
|
|
20240216,100000,44773960,3090,3090,3090,3090,0
|
|
20240216,095900,44773960,3090,3090,3090,3090,0
|
|
20240216,095800,44773960,3090,3090,3090,3090,0
|
|
20240216,095700,44773960,3090,3090,3090,3090,0
|
|
20240216,095600,44773960,3090,3090,3090,3090,0
|
|
20240216,095500,44773960,3090,3090,3090,3090,110
|
|
20240216,095400,44434060,3085,3085,3085,3085,197
|
|
20240216,095300,43826315,3080,3080,3080,3080,0
|
|
20240216,095200,43826315,3080,3080,3080,3080,0
|
|
20240216,095100,43826315,3080,3080,3080,3080,7
|
|
20240216,095000,43804755,3085,3080,3085,3080,10
|
|
20240216,094900,43773950,3080,3080,3080,3080,3006
|
|
20240216,094800,34515470,3085,3085,3085,3085,1367
|
|
20240216,094700,30298275,3090,3090,3090,3090,260
|
|
20240216,094600,29494875,3090,3090,3090,3090,749
|
|
20240216,094500,27180465,3095,3115,3120,3095,227
|
|
20240216,094400,26477855,3095,3095,3095,3095,0
|
|
20240216,094300,26477855,3095,3095,3095,3095,0
|
|
20240216,094200,26477855,3095,3115,3115,3095,153
|
|
20240216,094100,26002200,3120,3125,3125,3120,202
|
|
20240216,094000,25371955,3100,3100,3100,3100,356
|
|
20240216,093900,24268355,3100,3100,3100,3100,2
|
|
20240216,093800,24262155,3100,3095,3100,3095,13
|
|
20240216,093700,24221885,3095,3095,3095,3095,6
|
|
20240216,093600,24203315,3095,3090,3095,3090,159
|
|
20240216,093500,23711225,3090,3090,3090,3090,3
|
|
20240216,093400,23701955,3090,3090,3090,3090,100
|
|
20240216,093300,23392955,3090,3095,3095,3090,2
|
|
20240216,093200,23386770,3100,3100,3100,3100,0
|
|
20240216,093100,23386770,3100,3100,3100,3100,0
|
|
20240216,093000,23386770,3100,3100,3100,3100,236
|
|
20240216,092900,22655170,3105,3105,3105,3105,0
|
|
20240216,092800,22655170,3105,3105,3105,3105,0
|
|
20240216,092700,22655170,3105,3105,3105,3105,0
|
|
20240216,092600,22655170,3105,3105,3105,3105,79
|
|
20240216,092500,22409875,3105,3105,3105,3105,0
|
|
20240216,092400,22409875,3105,3105,3105,3105,1000
|
|
20240216,092300,19304875,3130,3130,3130,3130,486
|
|
20240216,092200,17783695,3130,3130,3130,3130,0
|
|
20240216,092100,17783695,3130,3130,3130,3130,1
|
|
20240216,092000,17780565,3105,3115,3115,3105,550
|
|
20240216,091900,16072085,3105,3105,3105,3105,0
|
|
20240216,091800,16072085,3105,3105,3105,3105,0
|
|
20240216,091700,16072085,3105,3105,3105,3105,0
|
|
20240216,091600,16072085,3105,3105,3105,3105,2
|
|
20240216,091500,16065875,3105,3105,3105,3105,0
|
|
20240216,091400,16065875,3105,3105,3105,3105,330
|
|
20240216,091300,15041225,3105,3105,3105,3105,0
|
|
20240216,091200,15041225,3105,3130,3130,3105,2
|
|
20240216,091100,15034990,3130,3130,3130,3130,1
|
|
20240216,091000,15031860,3125,3125,3125,3125,0
|
|
20240216,090900,15031860,3125,3150,3150,3125,29
|
|
20240216,090800,14941210,3110,3110,3110,3110,0
|
|
20240216,090700,14941210,3110,3130,3150,3110,782
|
|
20240216,090600,12507070,3100,3155,3155,3100,1061
|
|
20240216,090500,9197720,3130,3130,3130,3130,100
|
|
20240216,090400,8884720,3155,3155,3155,3155,0
|
|
20240216,090300,8884720,3155,3155,3155,3155,1
|
|
20240216,090200,8881565,3135,3135,3135,3135,0
|
|
20240216,090100,8881565,3135,3125,3135,3125,1331
|
|
20240216,090000,4708890,3140,3150,3155,3140,1495
|