700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203700,88622205,3690,3690,3690,3690,365
|
|
20240216,203600,88622205,3690,3690,3690,3690,0
|
|
20240216,203500,88622205,3690,3690,3690,3690,0
|
|
20240216,203400,88622205,3690,3690,3690,3690,0
|
|
20240216,203300,88622205,3690,3690,3690,3690,0
|
|
20240216,203200,88622205,3690,3690,3690,3690,0
|
|
20240216,203100,88622205,3690,3690,3690,3690,0
|
|
20240216,203000,88622205,3690,3690,3690,3690,0
|
|
20240216,202900,88622205,3690,3690,3690,3690,0
|
|
20240216,202800,88622205,3690,3690,3690,3690,0
|
|
20240216,202700,88622205,3690,3690,3690,3690,0
|
|
20240216,202600,88622205,3690,3690,3690,3690,0
|
|
20240216,202500,88622205,3690,3690,3690,3690,0
|
|
20240216,202400,88622205,3690,3690,3690,3690,0
|
|
20240216,202300,88622205,3690,3690,3690,3690,0
|
|
20240216,202200,88622205,3690,3690,3690,3690,0
|
|
20240216,202100,88622205,3690,3690,3690,3690,0
|
|
20240216,202000,88622205,3690,3690,3690,3690,0
|
|
20240216,201900,88622205,3690,3690,3690,3690,0
|
|
20240216,201800,88622205,3690,3690,3690,3690,0
|
|
20240216,201700,88622205,3690,3690,3690,3690,0
|
|
20240216,201600,88622205,3690,3690,3690,3690,0
|
|
20240216,201500,88622205,3690,3690,3690,3690,0
|
|
20240216,201400,88622205,3690,3690,3690,3690,0
|
|
20240216,201300,88622205,3690,3690,3690,3690,0
|
|
20240216,201200,88622205,3690,3690,3690,3690,0
|
|
20240216,201100,88622205,3690,3690,3690,3690,0
|
|
20240216,201000,88622205,3690,3690,3690,3690,0
|
|
20240216,200900,88622205,3690,3690,3690,3690,0
|
|
20240216,200800,88622205,3690,3690,3690,3690,0
|
|
20240216,200700,88622205,3690,3690,3690,3690,365
|
|
20240216,200600,88622205,3690,3690,3690,3690,0
|
|
20240216,200500,88622205,3690,3690,3690,3690,0
|
|
20240216,200400,88622205,3690,3690,3690,3690,0
|
|
20240216,200300,88622205,3690,3690,3690,3690,0
|
|
20240216,200200,88622205,3690,3690,3690,3690,0
|
|
20240216,200100,88622205,3690,3690,3690,3690,0
|
|
20240216,200000,88622205,3690,3690,3690,3690,0
|
|
20240216,195900,88622205,3690,3690,3690,3690,0
|
|
20240216,195800,88622205,3690,3690,3690,3690,0
|
|
20240216,195700,88622205,3690,3690,3690,3690,0
|
|
20240216,195600,88622205,3690,3690,3690,3690,0
|
|
20240216,195500,88622205,3690,3690,3690,3690,0
|
|
20240216,195400,88622205,3690,3690,3690,3690,0
|
|
20240216,195300,88622205,3690,3690,3690,3690,0
|
|
20240216,195200,88622205,3690,3690,3690,3690,0
|
|
20240216,195100,88622205,3690,3690,3690,3690,0
|
|
20240216,195000,88622205,3690,3690,3690,3690,0
|
|
20240216,194900,88622205,3690,3690,3690,3690,0
|
|
20240216,194800,88622205,3690,3690,3690,3690,0
|
|
20240216,194700,88622205,3690,3690,3690,3690,0
|
|
20240216,194600,88622205,3690,3690,3690,3690,0
|
|
20240216,194500,88622205,3690,3690,3690,3690,0
|
|
20240216,194400,88622205,3690,3690,3690,3690,0
|
|
20240216,194300,88622205,3690,3690,3690,3690,0
|
|
20240216,194200,88622205,3690,3690,3690,3690,0
|
|
20240216,194100,88622205,3690,3690,3690,3690,0
|
|
20240216,194000,88622205,3690,3690,3690,3690,0
|
|
20240216,193900,88622205,3690,3690,3690,3690,0
|
|
20240216,193800,88622205,3690,3690,3690,3690,0
|
|
20240216,193700,88622205,3690,3690,3690,3690,365
|
|
20240216,193600,88622205,3690,3690,3690,3690,0
|
|
20240216,193500,88622205,3690,3690,3690,3690,0
|
|
20240216,193400,88622205,3690,3690,3690,3690,0
|
|
20240216,193300,88622205,3690,3690,3690,3690,0
|
|
20240216,193200,88622205,3690,3690,3690,3690,0
|
|
20240216,193100,88622205,3690,3690,3690,3690,0
|
|
20240216,193000,88622205,3690,3690,3690,3690,0
|
|
20240216,192900,88622205,3690,3690,3690,3690,0
|
|
20240216,192800,88622205,3690,3690,3690,3690,0
|
|
20240216,192700,88622205,3690,3690,3690,3690,0
|
|
20240216,192600,88622205,3690,3690,3690,3690,0
|
|
20240216,192500,88622205,3690,3690,3690,3690,0
|
|
20240216,192400,88622205,3690,3690,3690,3690,0
|
|
20240216,192300,88622205,3690,3690,3690,3690,0
|
|
20240216,192200,88622205,3690,3690,3690,3690,0
|
|
20240216,192100,88622205,3690,3690,3690,3690,0
|
|
20240216,192000,88622205,3690,3690,3690,3690,0
|
|
20240216,191900,88622205,3690,3690,3690,3690,0
|
|
20240216,191800,88622205,3690,3690,3690,3690,0
|
|
20240216,191700,88622205,3690,3690,3690,3690,0
|
|
20240216,191600,88622205,3690,3690,3690,3690,0
|
|
20240216,191500,88622205,3690,3690,3690,3690,0
|
|
20240216,191400,88622205,3690,3690,3690,3690,0
|
|
20240216,191300,88622205,3690,3690,3690,3690,0
|
|
20240216,191200,88622205,3690,3690,3690,3690,0
|
|
20240216,191100,88622205,3690,3690,3690,3690,0
|
|
20240216,191000,88622205,3690,3690,3690,3690,0
|
|
20240216,190900,88622205,3690,3690,3690,3690,0
|
|
20240216,190800,88622205,3690,3690,3690,3690,0
|
|
20240216,190700,88622205,3690,3690,3690,3690,365
|
|
20240216,190600,88622205,3690,3690,3690,3690,0
|
|
20240216,190500,88622205,3690,3690,3690,3690,0
|
|
20240216,190400,88622205,3690,3690,3690,3690,0
|
|
20240216,190300,88622205,3690,3690,3690,3690,0
|
|
20240216,190200,88622205,3690,3690,3690,3690,0
|
|
20240216,190100,88622205,3690,3690,3690,3690,0
|
|
20240216,190000,88622205,3690,3690,3690,3690,0
|
|
20240216,185900,88622205,3690,3690,3690,3690,0
|
|
20240216,185800,88622205,3690,3690,3690,3690,0
|
|
20240216,185700,88622205,3690,3690,3690,3690,0
|
|
20240216,185600,88622205,3690,3690,3690,3690,0
|
|
20240216,185500,88622205,3690,3690,3690,3690,0
|
|
20240216,185400,88622205,3690,3690,3690,3690,0
|
|
20240216,185300,88622205,3690,3690,3690,3690,0
|
|
20240216,185200,88622205,3690,3690,3690,3690,0
|
|
20240216,185100,88622205,3690,3690,3690,3690,0
|
|
20240216,185000,88622205,3690,3690,3690,3690,0
|
|
20240216,184900,88622205,3690,3690,3690,3690,0
|
|
20240216,184800,88622205,3690,3690,3690,3690,0
|
|
20240216,184700,88622205,3690,3690,3690,3690,0
|
|
20240216,184600,88622205,3690,3690,3690,3690,0
|
|
20240216,184500,88622205,3690,3690,3690,3690,0
|
|
20240216,184400,88622205,3690,3690,3690,3690,0
|
|
20240216,184300,88622205,3690,3690,3690,3690,0
|
|
20240216,184200,88622205,3690,3690,3690,3690,0
|
|
20240216,184100,88622205,3690,3690,3690,3690,0
|
|
20240216,184000,88622205,3690,3690,3690,3690,0
|
|
20240216,183900,88622205,3690,3690,3690,3690,0
|
|
20240216,183800,88622205,3690,3690,3690,3690,0
|
|
20240216,183700,88622205,3690,3690,3690,3690,365
|
|
20240216,183600,88622205,3690,3690,3690,3690,0
|
|
20240216,183500,88622205,3690,3690,3690,3690,0
|
|
20240216,183400,88622205,3690,3690,3690,3690,0
|
|
20240216,183300,88622205,3690,3690,3690,3690,0
|
|
20240216,183200,88622205,3690,3690,3690,3690,0
|
|
20240216,183100,88622205,3690,3690,3690,3690,0
|
|
20240216,183000,88622205,3690,3690,3690,3690,0
|
|
20240216,182900,88622205,3690,3690,3690,3690,0
|
|
20240216,182800,88622205,3690,3690,3690,3690,0
|
|
20240216,182700,88622205,3690,3690,3690,3690,0
|
|
20240216,182600,88622205,3690,3690,3690,3690,0
|
|
20240216,182500,88622205,3690,3690,3690,3690,0
|
|
20240216,182400,88622205,3690,3690,3690,3690,0
|
|
20240216,182300,88622205,3690,3690,3690,3690,0
|
|
20240216,182200,88622205,3690,3690,3690,3690,0
|
|
20240216,182100,88622205,3690,3690,3690,3690,0
|
|
20240216,182000,88622205,3690,3690,3690,3690,0
|
|
20240216,181900,88622205,3690,3690,3690,3690,0
|
|
20240216,181800,88622205,3690,3690,3690,3690,0
|
|
20240216,181700,88622205,3690,3690,3690,3690,0
|
|
20240216,181600,88622205,3690,3690,3690,3690,0
|
|
20240216,181500,88622205,3690,3690,3690,3690,0
|
|
20240216,181400,88622205,3690,3690,3690,3690,0
|
|
20240216,181300,88622205,3690,3690,3690,3690,0
|
|
20240216,181200,88622205,3690,3690,3690,3690,0
|
|
20240216,181100,88622205,3690,3690,3690,3690,0
|
|
20240216,181000,88622205,3690,3690,3690,3690,0
|
|
20240216,180900,88622205,3690,3690,3690,3690,0
|
|
20240216,180800,88622205,3690,3690,3690,3690,0
|
|
20240216,180700,88622205,3690,3690,3690,3690,365
|
|
20240216,180600,88622205,3690,3690,3690,3690,0
|
|
20240216,180500,88622205,3690,3690,3690,3690,0
|
|
20240216,180400,88622205,3690,3690,3690,3690,0
|
|
20240216,180300,88622205,3690,3690,3690,3690,0
|
|
20240216,180200,88622205,3690,3690,3690,3690,0
|
|
20240216,180100,88622205,3690,3690,3690,3690,0
|
|
20240216,180000,88622205,3690,3690,3690,3690,0
|
|
20240216,175900,88622205,3690,3690,3690,3690,0
|
|
20240216,175800,88622205,3690,3690,3690,3690,0
|
|
20240216,175700,88622205,3690,3690,3690,3690,0
|
|
20240216,175600,88622205,3690,3690,3690,3690,0
|
|
20240216,175500,88622205,3690,3690,3690,3690,0
|
|
20240216,175400,88622205,3690,3690,3690,3690,0
|
|
20240216,175300,88622205,3690,3690,3690,3690,0
|
|
20240216,175200,88622205,3690,3690,3690,3690,0
|
|
20240216,175100,88622205,3690,3690,3690,3690,0
|
|
20240216,175000,88622205,3690,3690,3690,3690,0
|
|
20240216,174900,88622205,3690,3690,3690,3690,0
|
|
20240216,174800,88622205,3690,3690,3690,3690,0
|
|
20240216,174700,88622205,3690,3690,3690,3690,0
|
|
20240216,174600,88622205,3690,3690,3690,3690,0
|
|
20240216,174500,88622205,3690,3690,3690,3690,0
|
|
20240216,174400,88622205,3690,3690,3690,3690,0
|
|
20240216,174300,88622205,3690,3690,3690,3690,0
|
|
20240216,174200,88622205,3690,3690,3690,3690,0
|
|
20240216,174100,88622205,3690,3690,3690,3690,0
|
|
20240216,174000,88622205,3690,3690,3690,3690,0
|
|
20240216,173900,88622205,3690,3690,3690,3690,0
|
|
20240216,173800,88622205,3690,3690,3690,3690,0
|
|
20240216,173700,88622205,3690,3690,3690,3690,365
|
|
20240216,173600,88622205,3690,3690,3690,3690,0
|
|
20240216,173500,88622205,3690,3690,3690,3690,0
|
|
20240216,173400,88622205,3690,3690,3690,3690,0
|
|
20240216,173300,88622205,3690,3690,3690,3690,0
|
|
20240216,173200,88622205,3690,3690,3690,3690,0
|
|
20240216,173100,88622205,3690,3690,3690,3690,0
|
|
20240216,173000,88622205,3690,3690,3690,3690,0
|
|
20240216,172900,88622205,3690,3690,3690,3690,0
|
|
20240216,172800,88622205,3690,3690,3690,3690,0
|
|
20240216,172700,88622205,3690,3690,3690,3690,0
|
|
20240216,172600,88622205,3690,3690,3690,3690,0
|
|
20240216,172500,88622205,3690,3690,3690,3690,0
|
|
20240216,172400,88622205,3690,3690,3690,3690,0
|
|
20240216,172300,88622205,3690,3690,3690,3690,0
|
|
20240216,172200,88622205,3690,3690,3690,3690,0
|
|
20240216,172100,88622205,3690,3690,3690,3690,0
|
|
20240216,172000,88622205,3690,3690,3690,3690,0
|
|
20240216,171900,88622205,3690,3690,3690,3690,0
|
|
20240216,171800,88622205,3690,3690,3690,3690,0
|
|
20240216,171700,88622205,3690,3690,3690,3690,0
|
|
20240216,171600,88622205,3690,3690,3690,3690,0
|
|
20240216,171500,88622205,3690,3690,3690,3690,0
|
|
20240216,171400,88622205,3690,3690,3690,3690,0
|
|
20240216,171300,88622205,3690,3690,3690,3690,0
|
|
20240216,171200,88622205,3690,3690,3690,3690,0
|
|
20240216,171100,88622205,3690,3690,3690,3690,0
|
|
20240216,171000,88622205,3690,3690,3690,3690,0
|
|
20240216,170900,88622205,3690,3690,3690,3690,0
|
|
20240216,170800,88622205,3690,3690,3690,3690,0
|
|
20240216,170700,88622205,3690,3690,3690,3690,365
|
|
20240216,170600,88622205,3690,3690,3690,3690,0
|
|
20240216,170500,88622205,3690,3690,3690,3690,0
|
|
20240216,170400,88622205,3690,3690,3690,3690,0
|
|
20240216,170300,88622205,3690,3690,3690,3690,0
|
|
20240216,170200,88622205,3690,3690,3690,3690,0
|
|
20240216,170100,88622205,3690,3690,3690,3690,0
|
|
20240216,170000,88622205,3690,3690,3690,3690,0
|
|
20240216,165900,88622205,3690,3690,3690,3690,0
|
|
20240216,165800,88622205,3690,3690,3690,3690,0
|
|
20240216,165700,88622205,3690,3690,3690,3690,0
|
|
20240216,165600,88622205,3690,3690,3690,3690,0
|
|
20240216,165500,88622205,3690,3690,3690,3690,0
|
|
20240216,165400,88622205,3690,3690,3690,3690,0
|
|
20240216,165300,88622205,3690,3690,3690,3690,0
|
|
20240216,165200,88622205,3690,3690,3690,3690,0
|
|
20240216,165100,88622205,3690,3690,3690,3690,0
|
|
20240216,165000,88622205,3690,3690,3690,3690,0
|
|
20240216,164900,88622205,3690,3690,3690,3690,0
|
|
20240216,164800,88622205,3690,3690,3690,3690,0
|
|
20240216,164700,88622205,3690,3690,3690,3690,0
|
|
20240216,164600,88622205,3690,3690,3690,3690,0
|
|
20240216,164500,88622205,3690,3690,3690,3690,0
|
|
20240216,164400,88622205,3690,3690,3690,3690,0
|
|
20240216,164300,88622205,3690,3690,3690,3690,0
|
|
20240216,164200,88622205,3690,3690,3690,3690,0
|
|
20240216,164100,88622205,3690,3690,3690,3690,0
|
|
20240216,164000,88622205,3690,3690,3690,3690,0
|
|
20240216,163900,88622205,3690,3690,3690,3690,0
|
|
20240216,163800,88622205,3690,3690,3690,3690,0
|
|
20240216,163700,88622205,3690,3690,3690,3690,365
|
|
20240216,163600,88622205,3690,3690,3690,3690,0
|
|
20240216,163500,88622205,3690,3690,3690,3690,0
|
|
20240216,163400,88622205,3690,3690,3690,3690,0
|
|
20240216,163300,88622205,3690,3690,3690,3690,0
|
|
20240216,163200,88622205,3690,3690,3690,3690,0
|
|
20240216,163100,88622205,3690,3690,3690,3690,0
|
|
20240216,163000,88622205,3690,3690,3690,3690,0
|
|
20240216,162900,88622205,3690,3690,3690,3690,0
|
|
20240216,162800,88622205,3690,3690,3690,3690,0
|
|
20240216,162700,88622205,3690,3690,3690,3690,0
|
|
20240216,162600,88622205,3690,3690,3690,3690,0
|
|
20240216,162500,88622205,3690,3690,3690,3690,0
|
|
20240216,162400,88622205,3690,3690,3690,3690,0
|
|
20240216,162300,88622205,3690,3690,3690,3690,0
|
|
20240216,162200,88622205,3690,3690,3690,3690,0
|
|
20240216,162100,88622205,3690,3690,3690,3690,0
|
|
20240216,162000,88622205,3690,3690,3690,3690,0
|
|
20240216,161900,88622205,3690,3690,3690,3690,0
|
|
20240216,161800,88622205,3690,3690,3690,3690,0
|
|
20240216,161700,88622205,3690,3690,3690,3690,0
|
|
20240216,161600,88622205,3690,3690,3690,3690,0
|
|
20240216,161500,88622205,3690,3690,3690,3690,0
|
|
20240216,161400,88622205,3690,3690,3690,3690,0
|
|
20240216,161300,88622205,3690,3690,3690,3690,0
|
|
20240216,161200,88622205,3690,3690,3690,3690,0
|
|
20240216,161100,88622205,3690,3690,3690,3690,0
|
|
20240216,161000,88622205,3690,3690,3690,3690,0
|
|
20240216,160900,88622205,3690,3690,3690,3690,0
|
|
20240216,160800,88622205,3690,3690,3690,3690,0
|
|
20240216,160700,88622205,3690,3690,3690,3690,365
|
|
20240216,160600,88622205,3690,3690,3690,3690,0
|
|
20240216,160500,88622205,3690,3690,3690,3690,0
|
|
20240216,160400,88622205,3690,3690,3690,3690,0
|
|
20240216,160300,88622205,3690,3690,3690,3690,0
|
|
20240216,160200,88622205,3690,3690,3690,3690,0
|
|
20240216,160100,88622205,3690,3690,3690,3690,0
|
|
20240216,160000,88622205,3690,3690,3690,3690,0
|
|
20240216,155900,88622205,3690,3690,3690,3690,0
|
|
20240216,155800,88622205,3690,3690,3690,3690,0
|
|
20240216,155700,88622205,3690,3690,3690,3690,0
|
|
20240216,155600,88622205,3690,3690,3690,3690,0
|
|
20240216,155500,88622205,3690,3690,3690,3690,0
|
|
20240216,155400,88622205,3690,3690,3690,3690,0
|
|
20240216,155300,88622205,3690,3690,3690,3690,0
|
|
20240216,155200,88622205,3690,3690,3690,3690,0
|
|
20240216,155100,88622205,3690,3690,3690,3690,0
|
|
20240216,155000,88622205,3690,3690,3690,3690,0
|
|
20240216,154900,88622205,3690,3690,3690,3690,0
|
|
20240216,154800,88622205,3690,3690,3690,3690,0
|
|
20240216,154700,88622205,3690,3690,3690,3690,0
|
|
20240216,154600,88622205,3690,3690,3690,3690,0
|
|
20240216,154500,88622205,3690,3690,3690,3690,0
|
|
20240216,154400,88622205,3690,3690,3690,3690,0
|
|
20240216,154300,88622205,3690,3690,3690,3690,0
|
|
20240216,154200,88622205,3690,3690,3690,3690,0
|
|
20240216,154100,88622205,3690,3690,3690,3690,0
|
|
20240216,154000,88622205,3690,3690,3690,3690,0
|
|
20240216,153900,88622205,3690,3690,3690,3690,0
|
|
20240216,153800,88622205,3690,3690,3690,3690,0
|
|
20240216,153700,88622205,3690,3690,3690,3690,365
|
|
20240216,153600,88622205,3690,3690,3690,3690,0
|
|
20240216,153500,88622205,3690,3690,3690,3690,0
|
|
20240216,153400,88622205,3690,3690,3690,3690,0
|
|
20240216,153300,88622205,3690,3690,3690,3690,0
|
|
20240216,153200,88622205,3690,3690,3690,3690,0
|
|
20240216,153100,88622205,3690,3690,3690,3690,0
|
|
20240216,153000,88622205,3690,3690,3690,3690,365
|
|
20240216,152900,87275355,3690,3690,3690,3690,0
|
|
20240216,152800,87275355,3690,3690,3690,3690,0
|
|
20240216,152700,87275355,3690,3690,3690,3690,0
|
|
20240216,152600,87275355,3690,3690,3690,3690,0
|
|
20240216,152500,87275355,3690,3690,3690,3690,0
|
|
20240216,152400,87275355,3690,3690,3690,3690,0
|
|
20240216,152300,87275355,3690,3690,3690,3690,0
|
|
20240216,152200,87275355,3690,3690,3690,3690,0
|
|
20240216,152100,87275355,3690,3690,3690,3690,0
|
|
20240216,152000,87275355,3690,3690,3690,3690,0
|
|
20240216,151900,87275355,3690,3690,3690,3690,42
|
|
20240216,151800,87120375,3700,3700,3700,3700,8
|
|
20240216,151700,87090775,3700,3700,3700,3700,4
|
|
20240216,151600,87075975,3700,3700,3700,3700,298
|
|
20240216,151500,85973375,3695,3695,3695,3695,0
|
|
20240216,151400,85973375,3695,3695,3695,3695,112
|
|
20240216,151300,85559535,3695,3695,3695,3695,19
|
|
20240216,151200,85489330,3695,3695,3695,3695,2
|
|
20240216,151100,85481940,3695,3695,3695,3695,2
|
|
20240216,151000,85474550,3695,3690,3695,3690,870
|
|
20240216,150900,82263495,3690,3690,3690,3690,20
|
|
20240216,150800,82189695,3690,3690,3690,3690,0
|
|
20240216,150700,82189695,3690,3690,3690,3690,262
|
|
20240216,150600,81222915,3690,3690,3690,3690,271
|
|
20240216,150500,80222925,3690,3690,3690,3690,3
|
|
20240216,150400,80211855,3690,3690,3690,3690,1
|
|
20240216,150300,80208165,3690,3690,3690,3690,0
|
|
20240216,150200,80208165,3690,3690,3690,3690,10
|
|
20240216,150100,80171265,3690,3690,3690,3690,0
|
|
20240216,150000,80171265,3690,3690,3690,3690,0
|
|
20240216,145900,80171265,3690,3690,3690,3690,126
|
|
20240216,145800,79706325,3685,3685,3685,3685,0
|
|
20240216,145700,79706325,3685,3685,3685,3685,8
|
|
20240216,145600,79676845,3690,3690,3690,3690,0
|
|
20240216,145500,79676845,3690,3690,3690,3690,0
|
|
20240216,145400,79676845,3690,3690,3690,3690,0
|
|
20240216,145300,79676845,3690,3690,3690,3690,0
|
|
20240216,145200,79676845,3690,3690,3690,3690,3
|
|
20240216,145100,79665775,3685,3685,3685,3685,8
|
|
20240216,145000,79636295,3690,3690,3690,3690,275
|
|
20240216,144900,78621545,3685,3685,3685,3685,0
|
|
20240216,144800,78621545,3685,3685,3685,3685,0
|
|
20240216,144700,78621545,3685,3685,3685,3685,16
|
|
20240216,144600,78562585,3685,3685,3685,3685,0
|
|
20240216,144500,78562585,3685,3685,3685,3685,0
|
|
20240216,144400,78562585,3685,3685,3685,3685,0
|
|
20240216,144300,78562585,3685,3685,3685,3685,0
|
|
20240216,144200,78562585,3685,3685,3685,3685,0
|
|
20240216,144100,78562585,3685,3685,3685,3685,0
|
|
20240216,144000,78562585,3685,3685,3685,3685,0
|
|
20240216,143900,78562585,3685,3685,3685,3685,0
|
|
20240216,143800,78562585,3685,3685,3685,3685,33
|
|
20240216,143700,78440980,3685,3685,3685,3685,0
|
|
20240216,143600,78440980,3685,3685,3685,3685,0
|
|
20240216,143500,78440980,3685,3685,3685,3685,0
|
|
20240216,143400,78440980,3685,3685,3685,3685,8
|
|
20240216,143300,78411500,3685,3685,3685,3685,1000
|
|
20240216,143200,74726500,3685,3685,3685,3685,0
|
|
20240216,143100,74726500,3685,3685,3685,3685,0
|
|
20240216,143000,74726500,3685,3685,3685,3685,0
|
|
20240216,142900,74726500,3685,3685,3685,3685,90
|
|
20240216,142800,74394850,3685,3685,3685,3685,0
|
|
20240216,142700,74394850,3685,3685,3685,3685,30
|
|
20240216,142600,74284300,3680,3680,3680,3680,8
|
|
20240216,142500,74254860,3680,3680,3680,3680,0
|
|
20240216,142400,74254860,3680,3680,3680,3680,0
|
|
20240216,142300,74254860,3680,3680,3680,3680,0
|
|
20240216,142200,74254860,3680,3680,3680,3680,8
|
|
20240216,142100,74225420,3680,3680,3680,3680,0
|
|
20240216,142000,74225420,3680,3680,3680,3680,0
|
|
20240216,141900,74225420,3680,3680,3680,3680,0
|
|
20240216,141800,74225420,3680,3680,3680,3680,8
|
|
20240216,141700,74195980,3685,3685,3685,3685,0
|
|
20240216,141600,74195980,3685,3685,3685,3685,0
|
|
20240216,141500,74195980,3685,3685,3685,3685,0
|
|
20240216,141400,74195980,3685,3685,3685,3685,99
|
|
20240216,141300,73831165,3680,3680,3680,3680,0
|
|
20240216,141200,73831165,3680,3680,3680,3680,8
|
|
20240216,141100,73801725,3680,3680,3680,3680,0
|
|
20240216,141000,73801725,3680,3680,3680,3680,0
|
|
20240216,140900,73801725,3680,3680,3680,3680,0
|
|
20240216,140800,73801725,3680,3680,3680,3680,0
|
|
20240216,140700,73801725,3680,3680,3680,3680,0
|
|
20240216,140600,73801725,3680,3685,3685,3680,37
|
|
20240216,140500,73665525,3680,3680,3680,3680,0
|
|
20240216,140400,73665525,3680,3680,3680,3680,0
|
|
20240216,140300,73665525,3680,3680,3680,3680,0
|
|
20240216,140200,73665525,3680,3680,3680,3680,0
|
|
20240216,140100,73665525,3680,3680,3680,3680,9
|
|
20240216,140000,73632405,3680,3680,3680,3680,0
|
|
20240216,135900,73632405,3680,3685,3685,3680,98
|
|
20240216,135800,73271315,3685,3685,3685,3685,0
|
|
20240216,135700,73271315,3685,3685,3685,3685,1
|
|
20240216,135600,73267630,3680,3680,3680,3680,1
|
|
20240216,135500,73263950,3680,3680,3680,3680,0
|
|
20240216,135400,73263950,3680,3680,3680,3680,0
|
|
20240216,135300,73263950,3680,3680,3680,3680,0
|
|
20240216,135200,73263950,3680,3680,3680,3680,1067
|
|
20240216,135100,69337390,3680,3680,3680,3680,8
|
|
20240216,135000,69307950,3685,3685,3685,3685,0
|
|
20240216,134900,69307950,3685,3685,3685,3685,0
|
|
20240216,134800,69307950,3685,3685,3685,3685,0
|
|
20240216,134700,69307950,3685,3685,3685,3685,1
|
|
20240216,134600,69304265,3680,3680,3680,3680,8
|
|
20240216,134500,69274825,3685,3685,3685,3685,0
|
|
20240216,134400,69274825,3685,3685,3685,3685,18
|
|
20240216,134300,69208495,3685,3680,3685,3680,155
|
|
20240216,134200,68637395,3680,3680,3680,3680,0
|
|
20240216,134100,68637395,3680,3685,3685,3680,159
|
|
20240216,134000,68051520,3680,3680,3680,3680,0
|
|
20240216,133900,68051520,3680,3680,3680,3680,16
|
|
20240216,133800,67992640,3685,3685,3685,3685,0
|
|
20240216,133700,67992640,3685,3685,3685,3685,0
|
|
20240216,133600,67992640,3685,3685,3685,3685,0
|
|
20240216,133500,67992640,3685,3685,3685,3685,0
|
|
20240216,133400,67992640,3685,3685,3685,3685,0
|
|
20240216,133300,67992640,3685,3685,3685,3685,0
|
|
20240216,133200,67992640,3685,3685,3685,3685,1
|
|
20240216,133100,67988955,3685,3685,3685,3685,10
|
|
20240216,133000,67952105,3685,3685,3685,3685,1
|
|
20240216,132900,67948420,3680,3680,3680,3680,0
|
|
20240216,132800,67948420,3680,3680,3680,3680,521
|
|
20240216,132700,66031140,3680,3680,3680,3680,5
|
|
20240216,132600,66012740,3675,3675,3675,3675,8
|
|
20240216,132500,65983340,3675,3675,3675,3675,0
|
|
20240216,132400,65983340,3675,3675,3675,3675,0
|
|
20240216,132300,65983340,3675,3675,3675,3675,8
|
|
20240216,132200,65953940,3675,3675,3675,3675,0
|
|
20240216,132100,65953940,3675,3675,3675,3675,0
|
|
20240216,132000,65953940,3675,3675,3675,3675,0
|
|
20240216,131900,65953940,3675,3675,3675,3675,0
|
|
20240216,131800,65953940,3675,3675,3675,3675,11
|
|
20240216,131700,65913515,3675,3675,3675,3675,3
|
|
20240216,131600,65902490,3675,3675,3675,3675,8
|
|
20240216,131500,65873090,3680,3675,3680,3675,13
|
|
20240216,131400,65825290,3680,3680,3680,3680,0
|
|
20240216,131300,65825290,3680,3680,3680,3680,1
|
|
20240216,131200,65821610,3675,3675,3675,3675,0
|
|
20240216,131100,65821610,3675,3675,3675,3675,0
|
|
20240216,131000,65821610,3675,3675,3675,3675,0
|
|
20240216,130900,65821610,3675,3675,3675,3675,24
|
|
20240216,130800,65733410,3680,3680,3680,3680,0
|
|
20240216,130700,65733410,3680,3680,3680,3680,23
|
|
20240216,130600,65648770,3675,3675,3675,3675,9
|
|
20240216,130500,65615695,3675,3675,3675,3675,0
|
|
20240216,130400,65615695,3675,3675,3675,3675,0
|
|
20240216,130300,65615695,3675,3675,3675,3675,0
|
|
20240216,130200,65615695,3675,3675,3675,3675,0
|
|
20240216,130100,65615695,3675,3675,3675,3675,25
|
|
20240216,130000,65523820,3680,3680,3680,3680,28
|
|
20240216,125900,65420780,3680,3680,3680,3680,0
|
|
20240216,125800,65420780,3680,3680,3680,3680,0
|
|
20240216,125700,65420780,3680,3680,3680,3680,1
|
|
20240216,125600,65417100,3680,3680,3680,3680,0
|
|
20240216,125500,65417100,3680,3680,3680,3680,0
|
|
20240216,125400,65417100,3680,3680,3680,3680,130
|
|
20240216,125300,64938700,3680,3680,3680,3680,0
|
|
20240216,125200,64938700,3680,3680,3680,3680,0
|
|
20240216,125100,64938700,3680,3680,3680,3680,0
|
|
20240216,125000,64938700,3680,3680,3680,3680,140
|
|
20240216,124900,64423500,3675,3675,3675,3675,0
|
|
20240216,124800,64423500,3675,3675,3675,3675,0
|
|
20240216,124700,64423500,3675,3675,3675,3675,0
|
|
20240216,124600,64423500,3675,3675,3675,3675,8
|
|
20240216,124500,64394100,3675,3675,3675,3675,0
|
|
20240216,124400,64394100,3675,3675,3675,3675,0
|
|
20240216,124300,64394100,3675,3675,3675,3675,16
|
|
20240216,124200,64335300,3675,3675,3675,3675,0
|
|
20240216,124100,64335300,3675,3675,3675,3675,0
|
|
20240216,124000,64335300,3675,3675,3675,3675,0
|
|
20240216,123900,64335300,3675,3675,3675,3675,0
|
|
20240216,123800,64335300,3675,3675,3675,3675,0
|
|
20240216,123700,64335300,3675,3675,3675,3675,0
|
|
20240216,123600,64335300,3675,3675,3675,3675,0
|
|
20240216,123500,64335300,3675,3675,3675,3675,3
|
|
20240216,123400,64324275,3675,3675,3675,3675,0
|
|
20240216,123300,64324275,3675,3675,3675,3675,24
|
|
20240216,123200,64236075,3680,3680,3680,3680,0
|
|
20240216,123100,64236075,3680,3680,3680,3680,0
|
|
20240216,123000,64236075,3680,3680,3680,3680,55
|
|
20240216,122900,64033675,3680,3680,3680,3680,0
|
|
20240216,122800,64033675,3680,3675,3680,3670,26
|
|
20240216,122700,63938200,3675,3675,3675,3675,0
|
|
20240216,122600,63938200,3675,3675,3675,3675,2
|
|
20240216,122500,63930850,3670,3670,3670,3670,2
|
|
20240216,122400,63923510,3670,3670,3670,3670,0
|
|
20240216,122300,63923510,3670,3670,3670,3670,0
|
|
20240216,122200,63923510,3670,3685,3685,3670,79
|
|
20240216,122100,63633515,3675,3675,3675,3675,0
|
|
20240216,122000,63633515,3675,3675,3675,3675,0
|
|
20240216,121900,63633515,3675,3675,3675,3675,7
|
|
20240216,121800,63607790,3670,3670,3670,3670,8
|
|
20240216,121700,63578430,3675,3675,3675,3675,0
|
|
20240216,121600,63578430,3675,3675,3675,3675,0
|
|
20240216,121500,63578430,3675,3675,3675,3675,2
|
|
20240216,121400,63571080,3670,3670,3670,3670,0
|
|
20240216,121300,63571080,3670,3670,3670,3670,9
|
|
20240216,121200,63538050,3670,3670,3670,3670,9
|
|
20240216,121100,63505020,3670,3675,3675,3670,248
|
|
20240216,121000,62593665,3675,3675,3675,3675,9
|
|
20240216,120900,62560590,3675,3675,3675,3675,0
|
|
20240216,120800,62560590,3675,3675,3675,3675,0
|
|
20240216,120700,62560590,3675,3675,3675,3675,0
|
|
20240216,120600,62560590,3675,3675,3675,3675,25
|
|
20240216,120500,62468715,3675,3675,3675,3675,704
|
|
20240216,120400,59881515,3675,3675,3675,3675,0
|
|
20240216,120300,59881515,3675,3675,3675,3675,20
|
|
20240216,120200,59808015,3675,3675,3675,3675,0
|
|
20240216,120100,59808015,3675,3675,3675,3675,9
|
|
20240216,120000,59774940,3675,3675,3675,3675,0
|
|
20240216,115900,59774940,3675,3675,3675,3675,0
|
|
20240216,115800,59774940,3675,3675,3675,3675,0
|
|
20240216,115700,59774940,3675,3675,3675,3675,0
|
|
20240216,115600,59774940,3675,3675,3675,3675,8
|
|
20240216,115500,59745540,3675,3675,3675,3675,0
|
|
20240216,115400,59745540,3675,3675,3675,3675,0
|
|
20240216,115300,59745540,3675,3675,3675,3675,0
|
|
20240216,115200,59745540,3675,3675,3675,3675,0
|
|
20240216,115100,59745540,3675,3675,3675,3675,8
|
|
20240216,115000,59716140,3680,3680,3680,3680,0
|
|
20240216,114900,59716140,3680,3680,3680,3680,0
|
|
20240216,114800,59716140,3680,3680,3680,3680,0
|
|
20240216,114700,59716140,3680,3680,3680,3680,0
|
|
20240216,114600,59716140,3680,3680,3680,3680,5
|
|
20240216,114500,59697740,3675,3675,3675,3675,0
|
|
20240216,114400,59697740,3675,3675,3675,3675,0
|
|
20240216,114300,59697740,3675,3675,3675,3675,3
|
|
20240216,114200,59686715,3675,3675,3675,3675,3
|
|
20240216,114100,59675690,3675,3675,3680,3675,91
|
|
20240216,114000,59340865,3675,3675,3675,3675,0
|
|
20240216,113900,59340865,3675,3675,3675,3675,0
|
|
20240216,113800,59340865,3675,3675,3675,3675,0
|
|
20240216,113700,59340865,3675,3675,3675,3675,0
|
|
20240216,113600,59340865,3675,3675,3675,3675,8
|
|
20240216,113500,59311465,3675,3675,3675,3675,0
|
|
20240216,113400,59311465,3675,3675,3675,3675,0
|
|
20240216,113300,59311465,3675,3675,3675,3675,0
|
|
20240216,113200,59311465,3675,3675,3675,3675,0
|
|
20240216,113100,59311465,3675,3675,3675,3675,8
|
|
20240216,113000,59282065,3675,3675,3675,3675,0
|
|
20240216,112900,59282065,3675,3675,3675,3675,9
|
|
20240216,112800,59248990,3675,3675,3675,3675,0
|
|
20240216,112700,59248990,3675,3675,3675,3675,0
|
|
20240216,112600,59248990,3675,3675,3675,3675,0
|
|
20240216,112500,59248990,3675,3675,3675,3675,0
|
|
20240216,112400,59248990,3675,3675,3675,3675,0
|
|
20240216,112300,59248990,3675,3675,3675,3675,0
|
|
20240216,112200,59248990,3675,3675,3675,3675,57
|
|
20240216,112100,59039515,3675,3680,3680,3675,28
|
|
20240216,112000,58936480,3675,3675,3675,3675,0
|
|
20240216,111900,58936480,3675,3675,3675,3675,8
|
|
20240216,111800,58907080,3675,3675,3675,3675,0
|
|
20240216,111700,58907080,3675,3675,3675,3675,0
|
|
20240216,111600,58907080,3675,3675,3675,3675,0
|
|
20240216,111500,58907080,3675,3675,3675,3675,115
|
|
20240216,111400,58484455,3675,3675,3675,3675,0
|
|
20240216,111300,58484455,3675,3675,3675,3675,0
|
|
20240216,111200,58484455,3675,3675,3675,3675,0
|
|
20240216,111100,58484455,3675,3675,3680,3675,17
|
|
20240216,111000,58421950,3680,3675,3680,3675,6
|
|
20240216,110900,58399880,3675,3675,3675,3675,48
|
|
20240216,110800,58223480,3675,3675,3675,3675,7
|
|
20240216,110700,58197755,3675,3675,3675,3675,207
|
|
20240216,110600,57437030,3675,3675,3675,3675,0
|
|
20240216,110500,57437030,3675,3675,3675,3675,0
|
|
20240216,110400,57437030,3675,3675,3675,3675,0
|
|
20240216,110300,57437030,3675,3675,3675,3675,0
|
|
20240216,110200,57437030,3675,3675,3675,3675,0
|
|
20240216,110100,57437030,3675,3675,3675,3675,0
|
|
20240216,110000,57437030,3675,3675,3675,3675,0
|
|
20240216,105900,57437030,3675,3675,3675,3675,0
|
|
20240216,105800,57437030,3675,3675,3675,3675,0
|
|
20240216,105700,57437030,3675,3675,3675,3675,0
|
|
20240216,105600,57437030,3675,3675,3675,3675,0
|
|
20240216,105500,57437030,3675,3675,3675,3675,13
|
|
20240216,105400,57389255,3680,3680,3680,3680,0
|
|
20240216,105300,57389255,3680,3680,3680,3680,0
|
|
20240216,105200,57389255,3680,3680,3680,3680,0
|
|
20240216,105100,57389255,3680,3680,3680,3680,10
|
|
20240216,105000,57352455,3675,3675,3675,3675,0
|
|
20240216,104900,57352455,3675,3675,3675,3675,0
|
|
20240216,104800,57352455,3675,3675,3675,3675,0
|
|
20240216,104700,57352455,3675,3675,3675,3675,0
|
|
20240216,104600,57352455,3675,3675,3675,3675,1
|
|
20240216,104500,57348780,3680,3680,3680,3680,203
|
|
20240216,104400,56601740,3680,3680,3680,3680,11
|
|
20240216,104300,56561260,3680,3680,3685,3680,108
|
|
20240216,104200,56163335,3685,3685,3685,3685,200
|
|
20240216,104100,55426335,3690,3690,3690,3690,0
|
|
20240216,104000,55426335,3690,3690,3690,3690,0
|
|
20240216,103900,55426335,3690,3685,3690,3675,1093
|
|
20240216,103800,51408625,3675,3675,3675,3675,0
|
|
20240216,103700,51408625,3675,3675,3675,3675,0
|
|
20240216,103600,51408625,3675,3675,3675,3675,0
|
|
20240216,103500,51408625,3675,3675,3675,3675,0
|
|
20240216,103400,51408625,3675,3675,3675,3675,0
|
|
20240216,103300,51408625,3675,3675,3675,3675,0
|
|
20240216,103200,51408625,3675,3675,3675,3675,80
|
|
20240216,103100,51114625,3665,3665,3665,3665,0
|
|
20240216,103000,51114625,3665,3665,3665,3665,0
|
|
20240216,102900,51114625,3665,3665,3665,3665,0
|
|
20240216,102800,51114625,3665,3665,3665,3665,0
|
|
20240216,102700,51114625,3665,3665,3665,3665,0
|
|
20240216,102600,51114625,3665,3665,3665,3665,0
|
|
20240216,102500,51114625,3665,3665,3665,3665,0
|
|
20240216,102400,51114625,3665,3665,3665,3665,0
|
|
20240216,102300,51114625,3665,3665,3665,3665,0
|
|
20240216,102200,51114625,3665,3665,3665,3665,0
|
|
20240216,102100,51114625,3665,3665,3665,3665,0
|
|
20240216,102000,51114625,3665,3665,3665,3665,0
|
|
20240216,101900,51114625,3665,3665,3665,3665,0
|
|
20240216,101800,51114625,3665,3665,3665,3665,0
|
|
20240216,101700,51114625,3665,3665,3665,3665,0
|
|
20240216,101600,51114625,3665,3665,3665,3665,0
|
|
20240216,101500,51114625,3665,3665,3665,3665,0
|
|
20240216,101400,51114625,3665,3665,3665,3665,0
|
|
20240216,101300,51114625,3665,3665,3665,3665,4
|
|
20240216,101200,51099965,3660,3660,3660,3660,0
|
|
20240216,101100,51099965,3660,3660,3660,3660,0
|
|
20240216,101000,51099965,3660,3665,3665,3660,802
|
|
20240216,100900,48163635,3670,3670,3670,3670,0
|
|
20240216,100800,48163635,3670,3670,3670,3670,0
|
|
20240216,100700,48163635,3670,3670,3670,3670,0
|
|
20240216,100600,48163635,3670,3670,3670,3670,0
|
|
20240216,100500,48163635,3670,3670,3670,3670,0
|
|
20240216,100400,48163635,3670,3670,3670,3670,47
|
|
20240216,100300,47991145,3670,3670,3670,3670,0
|
|
20240216,100200,47991145,3670,3670,3670,3670,5
|
|
20240216,100100,47972795,3670,3670,3670,3670,0
|
|
20240216,100000,47972795,3670,3670,3670,3670,2
|
|
20240216,095900,47965455,3665,3665,3665,3665,64
|
|
20240216,095800,47730895,3665,3665,3665,3665,0
|
|
20240216,095700,47730895,3665,3665,3665,3665,40
|
|
20240216,095600,47584295,3665,3660,3665,3660,211
|
|
20240216,095500,46811920,3655,3655,3655,3655,24
|
|
20240216,095400,46724200,3655,3655,3655,3655,0
|
|
20240216,095300,46724200,3655,3660,3660,3655,353
|
|
20240216,095200,45433925,3660,3660,3660,3660,300
|
|
20240216,095100,44335925,3660,3660,3660,3660,1462
|
|
20240216,095000,38985005,3665,3665,3665,3665,328
|
|
20240216,094900,37782885,3665,3665,3665,3665,0
|
|
20240216,094800,37782885,3665,3675,3675,3665,329
|
|
20240216,094700,36577070,3675,3675,3675,3675,0
|
|
20240216,094600,36577070,3675,3675,3675,3675,0
|
|
20240216,094500,36577070,3675,3675,3675,3670,511
|
|
20240216,094400,34701675,3680,3680,3680,3680,0
|
|
20240216,094300,34701675,3680,3680,3680,3680,0
|
|
20240216,094200,34701675,3680,3680,3680,3680,400
|
|
20240216,094100,33229675,3680,3680,3680,3680,0
|
|
20240216,094000,33229675,3680,3680,3680,3680,0
|
|
20240216,093900,33229675,3680,3680,3680,3680,4
|
|
20240216,093800,33214955,3680,3680,3680,3675,7
|
|
20240216,093700,33189220,3680,3680,3680,3680,2
|
|
20240216,093600,33181860,3675,3675,3675,3675,137
|
|
20240216,093500,32678385,3675,3670,3675,3670,51
|
|
20240216,093400,32491205,3665,3665,3665,3665,326
|
|
20240216,093300,31296415,3665,3675,3675,3665,3817
|
|
20240216,093200,17297375,3680,3680,3680,3680,0
|
|
20240216,093100,17297375,3680,3690,3690,3680,341
|
|
20240216,093000,16041815,3690,3690,3690,3690,0
|
|
20240216,092900,16041815,3690,3690,3690,3690,0
|
|
20240216,092800,16041815,3690,3690,3690,3690,2
|
|
20240216,092700,16034435,3680,3680,3680,3680,0
|
|
20240216,092600,16034435,3680,3680,3680,3680,0
|
|
20240216,092500,16034435,3680,3680,3680,3680,0
|
|
20240216,092400,16034435,3680,3680,3680,3680,0
|
|
20240216,092300,16034435,3680,3680,3680,3680,0
|
|
20240216,092200,16034435,3680,3680,3680,3680,54
|
|
20240216,092100,15835715,3680,3675,3680,3675,30
|
|
20240216,092000,15725415,3680,3675,3680,3675,482
|
|
20240216,091900,13953565,3680,3680,3680,3680,79
|
|
20240216,091800,13662845,3680,3680,3680,3675,443
|
|
20240216,091700,12034145,3680,3680,3680,3680,23
|
|
20240216,091600,11949505,3680,3680,3680,3680,550
|
|
20240216,091500,9925505,3680,3685,3685,3680,77
|
|
20240216,091400,9642045,3685,3685,3685,3685,100
|
|
20240216,091300,9273545,3675,3675,3675,3675,0
|
|
20240216,091200,9273545,3675,3680,3680,3675,51
|
|
20240216,091100,9085870,3675,3675,3675,3675,0
|
|
20240216,091000,9085870,3675,3685,3685,3675,194
|
|
20240216,090900,8371615,3685,3685,3685,3685,0
|
|
20240216,090800,8371615,3685,3690,3690,3685,40
|
|
20240216,090700,8224055,3695,3710,3710,3695,1152
|
|
20240216,090600,3955685,3705,3705,3705,3705,0
|
|
20240216,090500,3955685,3705,3705,3705,3705,0
|
|
20240216,090400,3955685,3705,3705,3705,3705,700
|
|
20240216,090300,1362185,3705,3705,3705,3705,0
|
|
20240216,090200,1362185,3705,3705,3705,3705,0
|
|
20240216,090100,1362185,3705,3725,3725,3705,330
|
|
20240216,090000,138935,3755,3755,3755,3755,37
|