702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203900,323068030,3855,3855,3855,3855,4795
|
|
20240216,203800,323068030,3855,3855,3855,3855,0
|
|
20240216,203700,323068030,3855,3855,3855,3855,0
|
|
20240216,203600,323068030,3855,3855,3855,3855,0
|
|
20240216,203500,323068030,3855,3855,3855,3855,0
|
|
20240216,203400,323068030,3855,3855,3855,3855,0
|
|
20240216,203300,323068030,3855,3855,3855,3855,0
|
|
20240216,203200,323068030,3855,3855,3855,3855,0
|
|
20240216,203100,323068030,3855,3855,3855,3855,0
|
|
20240216,203000,323068030,3855,3855,3855,3855,0
|
|
20240216,202900,323068030,3855,3855,3855,3855,0
|
|
20240216,202800,323068030,3855,3855,3855,3855,0
|
|
20240216,202700,323068030,3855,3855,3855,3855,0
|
|
20240216,202600,323068030,3855,3855,3855,3855,0
|
|
20240216,202500,323068030,3855,3855,3855,3855,0
|
|
20240216,202400,323068030,3855,3855,3855,3855,0
|
|
20240216,202300,323068030,3855,3855,3855,3855,0
|
|
20240216,202200,323068030,3855,3855,3855,3855,0
|
|
20240216,202100,323068030,3855,3855,3855,3855,0
|
|
20240216,202000,323068030,3855,3855,3855,3855,0
|
|
20240216,201900,323068030,3855,3855,3855,3855,0
|
|
20240216,201800,323068030,3855,3855,3855,3855,0
|
|
20240216,201700,323068030,3855,3855,3855,3855,0
|
|
20240216,201600,323068030,3855,3855,3855,3855,0
|
|
20240216,201500,323068030,3855,3855,3855,3855,0
|
|
20240216,201400,323068030,3855,3855,3855,3855,0
|
|
20240216,201300,323068030,3855,3855,3855,3855,0
|
|
20240216,201200,323068030,3855,3855,3855,3855,0
|
|
20240216,201100,323068030,3855,3855,3855,3855,0
|
|
20240216,201000,323068030,3855,3855,3855,3855,0
|
|
20240216,200900,323068030,3855,3855,3855,3855,4795
|
|
20240216,200800,323068030,3855,3855,3855,3855,0
|
|
20240216,200700,323068030,3855,3855,3855,3855,0
|
|
20240216,200600,323068030,3855,3855,3855,3855,0
|
|
20240216,200500,323068030,3855,3855,3855,3855,0
|
|
20240216,200400,323068030,3855,3855,3855,3855,0
|
|
20240216,200300,323068030,3855,3855,3855,3855,0
|
|
20240216,200200,323068030,3855,3855,3855,3855,0
|
|
20240216,200100,323068030,3855,3855,3855,3855,0
|
|
20240216,200000,323068030,3855,3855,3855,3855,0
|
|
20240216,195900,323068030,3855,3855,3855,3855,0
|
|
20240216,195800,323068030,3855,3855,3855,3855,0
|
|
20240216,195700,323068030,3855,3855,3855,3855,0
|
|
20240216,195600,323068030,3855,3855,3855,3855,0
|
|
20240216,195500,323068030,3855,3855,3855,3855,0
|
|
20240216,195400,323068030,3855,3855,3855,3855,0
|
|
20240216,195300,323068030,3855,3855,3855,3855,0
|
|
20240216,195200,323068030,3855,3855,3855,3855,0
|
|
20240216,195100,323068030,3855,3855,3855,3855,0
|
|
20240216,195000,323068030,3855,3855,3855,3855,0
|
|
20240216,194900,323068030,3855,3855,3855,3855,0
|
|
20240216,194800,323068030,3855,3855,3855,3855,0
|
|
20240216,194700,323068030,3855,3855,3855,3855,0
|
|
20240216,194600,323068030,3855,3855,3855,3855,0
|
|
20240216,194500,323068030,3855,3855,3855,3855,0
|
|
20240216,194400,323068030,3855,3855,3855,3855,0
|
|
20240216,194300,323068030,3855,3855,3855,3855,0
|
|
20240216,194200,323068030,3855,3855,3855,3855,0
|
|
20240216,194100,323068030,3855,3855,3855,3855,0
|
|
20240216,194000,323068030,3855,3855,3855,3855,0
|
|
20240216,193900,323068030,3855,3855,3855,3855,4795
|
|
20240216,193800,323068030,3855,3855,3855,3855,0
|
|
20240216,193700,323068030,3855,3855,3855,3855,0
|
|
20240216,193600,323068030,3855,3855,3855,3855,0
|
|
20240216,193500,323068030,3855,3855,3855,3855,0
|
|
20240216,193400,323068030,3855,3855,3855,3855,0
|
|
20240216,193300,323068030,3855,3855,3855,3855,0
|
|
20240216,193200,323068030,3855,3855,3855,3855,0
|
|
20240216,193100,323068030,3855,3855,3855,3855,0
|
|
20240216,193000,323068030,3855,3855,3855,3855,0
|
|
20240216,192900,323068030,3855,3855,3855,3855,0
|
|
20240216,192800,323068030,3855,3855,3855,3855,0
|
|
20240216,192700,323068030,3855,3855,3855,3855,0
|
|
20240216,192600,323068030,3855,3855,3855,3855,0
|
|
20240216,192500,323068030,3855,3855,3855,3855,0
|
|
20240216,192400,323068030,3855,3855,3855,3855,0
|
|
20240216,192300,323068030,3855,3855,3855,3855,0
|
|
20240216,192200,323068030,3855,3855,3855,3855,0
|
|
20240216,192100,323068030,3855,3855,3855,3855,0
|
|
20240216,192000,323068030,3855,3855,3855,3855,0
|
|
20240216,191900,323068030,3855,3855,3855,3855,0
|
|
20240216,191800,323068030,3855,3855,3855,3855,0
|
|
20240216,191700,323068030,3855,3855,3855,3855,0
|
|
20240216,191600,323068030,3855,3855,3855,3855,0
|
|
20240216,191500,323068030,3855,3855,3855,3855,0
|
|
20240216,191400,323068030,3855,3855,3855,3855,0
|
|
20240216,191300,323068030,3855,3855,3855,3855,0
|
|
20240216,191200,323068030,3855,3855,3855,3855,0
|
|
20240216,191100,323068030,3855,3855,3855,3855,0
|
|
20240216,191000,323068030,3855,3855,3855,3855,0
|
|
20240216,190900,323068030,3855,3855,3855,3855,4795
|
|
20240216,190800,323068030,3855,3855,3855,3855,0
|
|
20240216,190700,323068030,3855,3855,3855,3855,0
|
|
20240216,190600,323068030,3855,3855,3855,3855,0
|
|
20240216,190500,323068030,3855,3855,3855,3855,0
|
|
20240216,190400,323068030,3855,3855,3855,3855,0
|
|
20240216,190300,323068030,3855,3855,3855,3855,0
|
|
20240216,190200,323068030,3855,3855,3855,3855,0
|
|
20240216,190100,323068030,3855,3855,3855,3855,0
|
|
20240216,190000,323068030,3855,3855,3855,3855,0
|
|
20240216,185900,323068030,3855,3855,3855,3855,0
|
|
20240216,185800,323068030,3855,3855,3855,3855,0
|
|
20240216,185700,323068030,3855,3855,3855,3855,0
|
|
20240216,185600,323068030,3855,3855,3855,3855,0
|
|
20240216,185500,323068030,3855,3855,3855,3855,0
|
|
20240216,185400,323068030,3855,3855,3855,3855,0
|
|
20240216,185300,323068030,3855,3855,3855,3855,0
|
|
20240216,185200,323068030,3855,3855,3855,3855,0
|
|
20240216,185100,323068030,3855,3855,3855,3855,0
|
|
20240216,185000,323068030,3855,3855,3855,3855,0
|
|
20240216,184900,323068030,3855,3855,3855,3855,0
|
|
20240216,184800,323068030,3855,3855,3855,3855,0
|
|
20240216,184700,323068030,3855,3855,3855,3855,0
|
|
20240216,184600,323068030,3855,3855,3855,3855,0
|
|
20240216,184500,323068030,3855,3855,3855,3855,0
|
|
20240216,184400,323068030,3855,3855,3855,3855,0
|
|
20240216,184300,323068030,3855,3855,3855,3855,0
|
|
20240216,184200,323068030,3855,3855,3855,3855,0
|
|
20240216,184100,323068030,3855,3855,3855,3855,0
|
|
20240216,184000,323068030,3855,3855,3855,3855,0
|
|
20240216,183900,323068030,3855,3855,3855,3855,4795
|
|
20240216,183800,323068030,3855,3855,3855,3855,0
|
|
20240216,183700,323068030,3855,3855,3855,3855,0
|
|
20240216,183600,323068030,3855,3855,3855,3855,0
|
|
20240216,183500,323068030,3855,3855,3855,3855,0
|
|
20240216,183400,323068030,3855,3855,3855,3855,0
|
|
20240216,183300,323068030,3855,3855,3855,3855,0
|
|
20240216,183200,323068030,3855,3855,3855,3855,0
|
|
20240216,183100,323068030,3855,3855,3855,3855,0
|
|
20240216,183000,323068030,3855,3855,3855,3855,0
|
|
20240216,182900,323068030,3855,3855,3855,3855,0
|
|
20240216,182800,323068030,3855,3855,3855,3855,0
|
|
20240216,182700,323068030,3855,3855,3855,3855,0
|
|
20240216,182600,323068030,3855,3855,3855,3855,0
|
|
20240216,182500,323068030,3855,3855,3855,3855,0
|
|
20240216,182400,323068030,3855,3855,3855,3855,0
|
|
20240216,182300,323068030,3855,3855,3855,3855,0
|
|
20240216,182200,323068030,3855,3855,3855,3855,0
|
|
20240216,182100,323068030,3855,3855,3855,3855,0
|
|
20240216,182000,323068030,3855,3855,3855,3855,0
|
|
20240216,181900,323068030,3855,3855,3855,3855,0
|
|
20240216,181800,323068030,3855,3855,3855,3855,0
|
|
20240216,181700,323068030,3855,3855,3855,3855,0
|
|
20240216,181600,323068030,3855,3855,3855,3855,0
|
|
20240216,181500,323068030,3855,3855,3855,3855,0
|
|
20240216,181400,323068030,3855,3855,3855,3855,0
|
|
20240216,181300,323068030,3855,3855,3855,3855,0
|
|
20240216,181200,323068030,3855,3855,3855,3855,0
|
|
20240216,181100,323068030,3855,3855,3855,3855,0
|
|
20240216,181000,323068030,3855,3855,3855,3855,0
|
|
20240216,180900,323068030,3855,3855,3855,3855,4795
|
|
20240216,180800,323068030,3855,3855,3855,3855,0
|
|
20240216,180700,323068030,3855,3855,3855,3855,0
|
|
20240216,180600,323068030,3855,3855,3855,3855,0
|
|
20240216,180500,323068030,3855,3855,3855,3855,0
|
|
20240216,180400,323068030,3855,3855,3855,3855,0
|
|
20240216,180300,323068030,3855,3855,3855,3855,0
|
|
20240216,180200,323068030,3855,3855,3855,3855,0
|
|
20240216,180100,323068030,3855,3855,3855,3855,0
|
|
20240216,180000,323068030,3855,3855,3855,3855,0
|
|
20240216,175900,323068030,3855,3855,3855,3855,0
|
|
20240216,175800,323068030,3855,3855,3855,3855,0
|
|
20240216,175700,323068030,3855,3855,3855,3855,0
|
|
20240216,175600,323068030,3855,3855,3855,3855,0
|
|
20240216,175500,323068030,3855,3855,3855,3855,0
|
|
20240216,175400,323068030,3855,3855,3855,3855,0
|
|
20240216,175300,323068030,3855,3855,3855,3855,0
|
|
20240216,175200,323068030,3855,3855,3855,3855,0
|
|
20240216,175100,323068030,3855,3855,3855,3855,0
|
|
20240216,175000,323068030,3855,3855,3855,3855,0
|
|
20240216,174900,323068030,3855,3855,3855,3855,0
|
|
20240216,174800,323068030,3855,3855,3855,3855,0
|
|
20240216,174700,323068030,3855,3855,3855,3855,0
|
|
20240216,174600,323068030,3855,3855,3855,3855,0
|
|
20240216,174500,323068030,3855,3855,3855,3855,0
|
|
20240216,174400,323068030,3855,3855,3855,3855,0
|
|
20240216,174300,323068030,3855,3855,3855,3855,0
|
|
20240216,174200,323068030,3855,3855,3855,3855,0
|
|
20240216,174100,323068030,3855,3855,3855,3855,0
|
|
20240216,174000,323068030,3855,3855,3855,3855,0
|
|
20240216,173900,323068030,3855,3855,3855,3855,4795
|
|
20240216,173800,323068030,3855,3855,3855,3855,0
|
|
20240216,173700,323068030,3855,3855,3855,3855,0
|
|
20240216,173600,323068030,3855,3855,3855,3855,0
|
|
20240216,173500,323068030,3855,3855,3855,3855,0
|
|
20240216,173400,323068030,3855,3855,3855,3855,0
|
|
20240216,173300,323068030,3855,3855,3855,3855,0
|
|
20240216,173200,323068030,3855,3855,3855,3855,0
|
|
20240216,173100,323068030,3855,3855,3855,3855,0
|
|
20240216,173000,323068030,3855,3855,3855,3855,0
|
|
20240216,172900,323068030,3855,3855,3855,3855,0
|
|
20240216,172800,323068030,3855,3855,3855,3855,0
|
|
20240216,172700,323068030,3855,3855,3855,3855,0
|
|
20240216,172600,323068030,3855,3855,3855,3855,0
|
|
20240216,172500,323068030,3855,3855,3855,3855,0
|
|
20240216,172400,323068030,3855,3855,3855,3855,0
|
|
20240216,172300,323068030,3855,3855,3855,3855,0
|
|
20240216,172200,323068030,3855,3855,3855,3855,0
|
|
20240216,172100,323068030,3855,3855,3855,3855,0
|
|
20240216,172000,323068030,3855,3855,3855,3855,0
|
|
20240216,171900,323068030,3855,3855,3855,3855,0
|
|
20240216,171800,323068030,3855,3855,3855,3855,0
|
|
20240216,171700,323068030,3855,3855,3855,3855,0
|
|
20240216,171600,323068030,3855,3855,3855,3855,0
|
|
20240216,171500,323068030,3855,3855,3855,3855,0
|
|
20240216,171400,323068030,3855,3855,3855,3855,0
|
|
20240216,171300,323068030,3855,3855,3855,3855,0
|
|
20240216,171200,323068030,3855,3855,3855,3855,0
|
|
20240216,171100,323068030,3855,3855,3855,3855,0
|
|
20240216,171000,323068030,3855,3855,3855,3855,0
|
|
20240216,170900,323068030,3855,3855,3855,3855,4795
|
|
20240216,170800,323068030,3855,3855,3855,3855,0
|
|
20240216,170700,323068030,3855,3855,3855,3855,0
|
|
20240216,170600,323068030,3855,3855,3855,3855,0
|
|
20240216,170500,323068030,3855,3855,3855,3855,0
|
|
20240216,170400,323068030,3855,3855,3855,3855,0
|
|
20240216,170300,323068030,3855,3855,3855,3855,0
|
|
20240216,170200,323068030,3855,3855,3855,3855,0
|
|
20240216,170100,323068030,3855,3855,3855,3855,0
|
|
20240216,170000,323068030,3855,3855,3855,3855,0
|
|
20240216,165900,323068030,3855,3855,3855,3855,0
|
|
20240216,165800,323068030,3855,3855,3855,3855,0
|
|
20240216,165700,323068030,3855,3855,3855,3855,0
|
|
20240216,165600,323068030,3855,3855,3855,3855,0
|
|
20240216,165500,323068030,3855,3855,3855,3855,0
|
|
20240216,165400,323068030,3855,3855,3855,3855,0
|
|
20240216,165300,323068030,3855,3855,3855,3855,0
|
|
20240216,165200,323068030,3855,3855,3855,3855,0
|
|
20240216,165100,323068030,3855,3855,3855,3855,0
|
|
20240216,165000,323068030,3855,3855,3855,3855,0
|
|
20240216,164900,323068030,3855,3855,3855,3855,0
|
|
20240216,164800,323068030,3855,3855,3855,3855,0
|
|
20240216,164700,323068030,3855,3855,3855,3855,0
|
|
20240216,164600,323068030,3855,3855,3855,3855,0
|
|
20240216,164500,323068030,3855,3855,3855,3855,0
|
|
20240216,164400,323068030,3855,3855,3855,3855,0
|
|
20240216,164300,323068030,3855,3855,3855,3855,0
|
|
20240216,164200,323068030,3855,3855,3855,3855,0
|
|
20240216,164100,323068030,3855,3855,3855,3855,0
|
|
20240216,164000,323068030,3855,3855,3855,3855,0
|
|
20240216,163900,323068030,3855,3855,3855,3855,4795
|
|
20240216,163800,323068030,3855,3855,3855,3855,0
|
|
20240216,163700,323068030,3855,3855,3855,3855,0
|
|
20240216,163600,323068030,3855,3855,3855,3855,0
|
|
20240216,163500,323068030,3855,3855,3855,3855,0
|
|
20240216,163400,323068030,3855,3855,3855,3855,0
|
|
20240216,163300,323068030,3855,3855,3855,3855,0
|
|
20240216,163200,323068030,3855,3855,3855,3855,0
|
|
20240216,163100,323068030,3855,3855,3855,3855,0
|
|
20240216,163000,323068030,3855,3855,3855,3855,0
|
|
20240216,162900,323068030,3855,3855,3855,3855,0
|
|
20240216,162800,323068030,3855,3855,3855,3855,0
|
|
20240216,162700,323068030,3855,3855,3855,3855,0
|
|
20240216,162600,323068030,3855,3855,3855,3855,0
|
|
20240216,162500,323068030,3855,3855,3855,3855,0
|
|
20240216,162400,323068030,3855,3855,3855,3855,0
|
|
20240216,162300,323068030,3855,3855,3855,3855,0
|
|
20240216,162200,323068030,3855,3855,3855,3855,0
|
|
20240216,162100,323068030,3855,3855,3855,3855,0
|
|
20240216,162000,323068030,3855,3855,3855,3855,0
|
|
20240216,161900,323068030,3855,3855,3855,3855,0
|
|
20240216,161800,323068030,3855,3855,3855,3855,0
|
|
20240216,161700,323068030,3855,3855,3855,3855,0
|
|
20240216,161600,323068030,3855,3855,3855,3855,0
|
|
20240216,161500,323068030,3855,3855,3855,3855,0
|
|
20240216,161400,323068030,3855,3855,3855,3855,0
|
|
20240216,161300,323068030,3855,3855,3855,3855,0
|
|
20240216,161200,323068030,3855,3855,3855,3855,0
|
|
20240216,161100,323068030,3855,3855,3855,3855,0
|
|
20240216,161000,323068030,3855,3855,3855,3855,0
|
|
20240216,160900,323068030,3855,3855,3855,3855,4795
|
|
20240216,160800,323068030,3855,3855,3855,3855,0
|
|
20240216,160700,323068030,3855,3855,3855,3855,0
|
|
20240216,160600,323068030,3855,3855,3855,3855,0
|
|
20240216,160500,323068030,3855,3855,3855,3855,0
|
|
20240216,160400,323068030,3855,3855,3855,3855,0
|
|
20240216,160300,323068030,3855,3855,3855,3855,0
|
|
20240216,160200,323068030,3855,3855,3855,3855,0
|
|
20240216,160100,323068030,3855,3855,3855,3855,0
|
|
20240216,160000,323068030,3855,3855,3855,3855,0
|
|
20240216,155900,323068030,3855,3855,3855,3855,0
|
|
20240216,155800,323068030,3855,3855,3855,3855,0
|
|
20240216,155700,323068030,3855,3855,3855,3855,0
|
|
20240216,155600,323068030,3855,3855,3855,3855,0
|
|
20240216,155500,323068030,3855,3855,3855,3855,0
|
|
20240216,155400,323068030,3855,3855,3855,3855,0
|
|
20240216,155300,323068030,3855,3855,3855,3855,0
|
|
20240216,155200,323068030,3855,3855,3855,3855,0
|
|
20240216,155100,323068030,3855,3855,3855,3855,0
|
|
20240216,155000,323068030,3855,3855,3855,3855,0
|
|
20240216,154900,323068030,3855,3855,3855,3855,0
|
|
20240216,154800,323068030,3855,3855,3855,3855,0
|
|
20240216,154700,323068030,3855,3855,3855,3855,0
|
|
20240216,154600,323068030,3855,3855,3855,3855,0
|
|
20240216,154500,323068030,3855,3855,3855,3855,0
|
|
20240216,154400,323068030,3855,3855,3855,3855,0
|
|
20240216,154300,323068030,3855,3855,3855,3855,0
|
|
20240216,154200,323068030,3855,3855,3855,3855,0
|
|
20240216,154100,323068030,3855,3855,3855,3855,0
|
|
20240216,154000,323068030,3855,3855,3855,3855,0
|
|
20240216,153900,323068030,3855,3855,3855,3855,4795
|
|
20240216,153800,323068030,3855,3855,3855,3855,0
|
|
20240216,153700,323068030,3855,3855,3855,3855,0
|
|
20240216,153600,323068030,3855,3855,3855,3855,0
|
|
20240216,153500,323068030,3855,3855,3855,3855,0
|
|
20240216,153400,323068030,3855,3855,3855,3855,0
|
|
20240216,153300,323068030,3855,3855,3855,3855,0
|
|
20240216,153200,323068030,3855,3855,3855,3855,0
|
|
20240216,153100,323068030,3855,3855,3855,3855,0
|
|
20240216,153000,323068030,3855,3855,3855,3855,4795
|
|
20240216,152900,304583305,3895,3895,3895,3895,0
|
|
20240216,152800,304583305,3895,3895,3895,3895,0
|
|
20240216,152700,304583305,3895,3895,3895,3895,0
|
|
20240216,152600,304583305,3895,3895,3895,3895,0
|
|
20240216,152500,304583305,3895,3895,3895,3895,0
|
|
20240216,152400,304583305,3895,3895,3895,3895,0
|
|
20240216,152300,304583305,3895,3895,3895,3895,0
|
|
20240216,152200,304583305,3895,3895,3895,3895,0
|
|
20240216,152100,304583305,3895,3895,3895,3895,0
|
|
20240216,152000,304583305,3895,3895,3895,3895,0
|
|
20240216,151900,304583305,3895,3890,3895,3890,148
|
|
20240216,151800,304007580,3890,3885,3890,3885,28
|
|
20240216,151700,303898795,3885,3870,3885,3870,31
|
|
20240216,151600,303778465,3870,3870,3870,3870,0
|
|
20240216,151500,303778465,3870,3875,3875,3870,120
|
|
20240216,151400,303313575,3885,3885,3885,3885,0
|
|
20240216,151300,303313575,3885,3885,3885,3885,0
|
|
20240216,151200,303313575,3885,3880,3885,3880,800
|
|
20240216,151100,300205630,3875,3875,3875,3875,0
|
|
20240216,151000,300205630,3875,3875,3875,3875,0
|
|
20240216,150900,300205630,3875,3875,3875,3875,2
|
|
20240216,150800,300197880,3880,3880,3880,3880,2
|
|
20240216,150700,300190120,3870,3870,3870,3870,63
|
|
20240216,150600,299946310,3880,3880,3880,3880,250
|
|
20240216,150500,298976310,3885,3885,3885,3885,0
|
|
20240216,150400,298976310,3885,3885,3885,3885,0
|
|
20240216,150300,298976310,3885,3885,3885,3885,1
|
|
20240216,150200,298972425,3885,3870,3885,3870,159
|
|
20240216,150100,298355545,3880,3875,3880,3870,39
|
|
20240216,150000,298204280,3880,3875,3880,3875,130
|
|
20240216,145900,297699935,3875,3875,3875,3875,3
|
|
20240216,145800,297688310,3875,3875,3875,3875,3
|
|
20240216,145700,297676685,3880,3870,3880,3870,94
|
|
20240216,145600,297312815,3870,3870,3870,3870,10
|
|
20240216,145500,297274115,3870,3870,3870,3870,10
|
|
20240216,145400,297235415,3870,3870,3870,3870,0
|
|
20240216,145300,297235415,3870,3875,3875,3870,5
|
|
20240216,145200,297216060,3870,3870,3870,3870,10
|
|
20240216,145100,297177360,3875,3875,3875,3875,0
|
|
20240216,145000,297177360,3875,3875,3875,3875,0
|
|
20240216,144900,297177360,3875,3865,3875,3860,124
|
|
20240216,144800,296697065,3860,3860,3860,3860,1037
|
|
20240216,144700,292694245,3870,3870,3870,3870,0
|
|
20240216,144600,292694245,3870,3870,3870,3870,0
|
|
20240216,144500,292694245,3870,3870,3870,3870,0
|
|
20240216,144400,292694245,3870,3870,3870,3870,0
|
|
20240216,144300,292694245,3870,3870,3870,3870,0
|
|
20240216,144200,292694245,3870,3865,3870,3865,364
|
|
20240216,144100,291285670,3865,3865,3865,3860,6
|
|
20240216,144000,291262500,3860,3860,3860,3860,499
|
|
20240216,143900,289336360,3860,3860,3860,3860,14
|
|
20240216,143800,289282320,3860,3855,3860,3855,10
|
|
20240216,143700,289243760,3860,3860,3860,3860,0
|
|
20240216,143600,289243760,3860,3860,3860,3860,0
|
|
20240216,143500,289243760,3860,3860,3860,3860,0
|
|
20240216,143400,289243760,3860,3860,3860,3860,0
|
|
20240216,143300,289243760,3860,3860,3860,3860,0
|
|
20240216,143200,289243760,3860,3860,3860,3860,400
|
|
20240216,143100,287699760,3860,3860,3860,3860,0
|
|
20240216,143000,287699760,3860,3860,3860,3860,0
|
|
20240216,142900,287699760,3860,3860,3860,3860,11
|
|
20240216,142800,287657300,3855,3855,3855,3855,0
|
|
20240216,142700,287657300,3855,3855,3855,3855,0
|
|
20240216,142600,287657300,3855,3855,3855,3855,0
|
|
20240216,142500,287657300,3855,3855,3855,3855,0
|
|
20240216,142400,287657300,3855,3855,3855,3855,0
|
|
20240216,142300,287657300,3855,3855,3855,3855,0
|
|
20240216,142200,287657300,3855,3855,3855,3855,40
|
|
20240216,142100,287503100,3855,3860,3860,3855,1591
|
|
20240216,142000,281368955,3870,3870,3870,3870,0
|
|
20240216,141900,281368955,3870,3870,3870,3870,1
|
|
20240216,141800,281365085,3865,3865,3865,3865,169
|
|
20240216,141700,280711900,3865,3860,3865,3860,35
|
|
20240216,141600,280576795,3860,3860,3860,3860,90
|
|
20240216,141500,280229395,3870,3870,3870,3870,0
|
|
20240216,141400,280229395,3870,3870,3870,3870,1
|
|
20240216,141300,280225525,3865,3865,3865,3865,0
|
|
20240216,141200,280225525,3865,3860,3865,3860,510
|
|
20240216,141100,278254380,3860,3860,3860,3860,1
|
|
20240216,141000,278250520,3860,3860,3860,3860,38
|
|
20240216,140900,278103840,3865,3865,3865,3865,1039
|
|
20240216,140800,274088105,3865,3865,3865,3865,1
|
|
20240216,140700,274084240,3865,3865,3865,3865,15
|
|
20240216,140600,274026265,3865,3865,3865,3865,15
|
|
20240216,140500,273968290,3865,3865,3865,3865,418
|
|
20240216,140400,272352720,3870,3870,3870,3870,0
|
|
20240216,140300,272352720,3870,3870,3870,3870,0
|
|
20240216,140200,272352720,3870,3870,3870,3870,0
|
|
20240216,140100,272352720,3870,3865,3870,3865,8
|
|
20240216,140000,272321795,3865,3865,3865,3865,7
|
|
20240216,135900,272294740,3870,3870,3870,3870,265
|
|
20240216,135800,271269190,3870,3870,3870,3870,100
|
|
20240216,135700,270882190,3870,3870,3870,3870,0
|
|
20240216,135600,270882190,3870,3870,3870,3870,0
|
|
20240216,135500,270882190,3870,3870,3870,3870,24
|
|
20240216,135400,270789310,3880,3880,3880,3880,1
|
|
20240216,135300,270785430,3880,3880,3880,3880,0
|
|
20240216,135200,270785430,3880,3880,3880,3880,1
|
|
20240216,135100,270781550,3875,3875,3875,3875,0
|
|
20240216,135000,270781550,3875,3875,3875,3875,0
|
|
20240216,134900,270781550,3875,3875,3875,3875,3
|
|
20240216,134800,270769925,3880,3880,3880,3880,10
|
|
20240216,134700,270731125,3880,3880,3880,3880,0
|
|
20240216,134600,270731125,3880,3880,3880,3880,0
|
|
20240216,134500,270731125,3880,3880,3880,3880,0
|
|
20240216,134400,270731125,3880,3880,3880,3880,0
|
|
20240216,134300,270731125,3880,3880,3880,3880,0
|
|
20240216,134200,270731125,3880,3880,3880,3880,0
|
|
20240216,134100,270731125,3880,3880,3880,3880,0
|
|
20240216,134000,270731125,3880,3880,3880,3880,42
|
|
20240216,133900,270568165,3890,3890,3890,3890,245
|
|
20240216,133800,269615115,3900,3900,3900,3900,0
|
|
20240216,133700,269615115,3900,3900,3900,3900,1
|
|
20240216,133600,269611215,3905,3905,3905,3905,0
|
|
20240216,133500,269611215,3905,3905,3905,3905,0
|
|
20240216,133400,269611215,3905,3905,3905,3905,0
|
|
20240216,133300,269611215,3905,3890,3905,3890,51
|
|
20240216,133200,269412810,3905,3905,3905,3905,0
|
|
20240216,133100,269412810,3905,3905,3905,3905,0
|
|
20240216,133000,269412810,3905,3905,3905,3905,10
|
|
20240216,132900,269373760,3905,3895,3905,3890,33
|
|
20240216,132800,269245090,3890,3880,3890,3880,204
|
|
20240216,132700,268452070,3880,3880,3880,3880,54
|
|
20240216,132600,268242550,3860,3860,3860,3860,0
|
|
20240216,132500,268242550,3860,3860,3860,3860,3
|
|
20240216,132400,268230970,3870,3870,3870,3870,0
|
|
20240216,132300,268230970,3870,3870,3870,3870,0
|
|
20240216,132200,268230970,3870,3870,3870,3870,0
|
|
20240216,132100,268230970,3870,3870,3870,3870,0
|
|
20240216,132000,268230970,3870,3870,3870,3870,0
|
|
20240216,131900,268230970,3870,3870,3870,3870,0
|
|
20240216,131800,268230970,3870,3870,3870,3870,0
|
|
20240216,131700,268230970,3870,3870,3870,3870,0
|
|
20240216,131600,268230970,3870,3870,3870,3870,0
|
|
20240216,131500,268230970,3870,3870,3870,3870,0
|
|
20240216,131400,268230970,3870,3870,3870,3870,1000
|
|
20240216,131300,264360970,3890,3890,3890,3890,0
|
|
20240216,131200,264360970,3890,3890,3890,3890,0
|
|
20240216,131100,264360970,3890,3890,3890,3890,0
|
|
20240216,131000,264360970,3890,3890,3890,3890,0
|
|
20240216,130900,264360970,3890,3890,3890,3890,3
|
|
20240216,130800,264349300,3890,3890,3890,3890,0
|
|
20240216,130700,264349300,3890,3890,3890,3890,0
|
|
20240216,130600,264349300,3890,3870,3890,3870,426
|
|
20240216,130500,262697545,3870,3870,3870,3870,300
|
|
20240216,130400,261536545,3870,3870,3870,3870,1
|
|
20240216,130300,261532675,3860,3860,3860,3860,0
|
|
20240216,130200,261532675,3860,3860,3860,3860,0
|
|
20240216,130100,261532675,3860,3860,3860,3860,0
|
|
20240216,130000,261532675,3860,3860,3860,3860,0
|
|
20240216,125900,261532675,3860,3860,3860,3860,0
|
|
20240216,125800,261532675,3860,3860,3860,3860,0
|
|
20240216,125700,261532675,3860,3860,3860,3860,0
|
|
20240216,125600,261532675,3860,3860,3860,3860,0
|
|
20240216,125500,261532675,3860,3860,3860,3860,0
|
|
20240216,125400,261532675,3860,3860,3860,3860,0
|
|
20240216,125300,261532675,3860,3860,3860,3860,230
|
|
20240216,125200,260644875,3860,3860,3860,3860,0
|
|
20240216,125100,260644875,3860,3860,3860,3860,0
|
|
20240216,125000,260644875,3860,3860,3860,3860,0
|
|
20240216,124900,260644875,3860,3860,3860,3860,0
|
|
20240216,124800,260644875,3860,3860,3860,3860,0
|
|
20240216,124700,260644875,3860,3860,3860,3860,0
|
|
20240216,124600,260644875,3860,3860,3860,3860,0
|
|
20240216,124500,260644875,3860,3860,3860,3860,300
|
|
20240216,124400,259486875,3860,3860,3860,3860,0
|
|
20240216,124300,259486875,3860,3860,3860,3860,0
|
|
20240216,124200,259486875,3860,3860,3860,3860,0
|
|
20240216,124100,259486875,3860,3860,3860,3860,0
|
|
20240216,124000,259486875,3860,3860,3860,3860,0
|
|
20240216,123900,259486875,3860,3860,3860,3860,502
|
|
20240216,123800,257549155,3870,3870,3870,3870,0
|
|
20240216,123700,257549155,3870,3870,3870,3870,0
|
|
20240216,123600,257549155,3870,3870,3870,3870,0
|
|
20240216,123500,257549155,3870,3870,3870,3870,0
|
|
20240216,123400,257549155,3870,3865,3870,3865,25
|
|
20240216,123300,257452525,3870,3870,3870,3870,0
|
|
20240216,123200,257452525,3870,3870,3870,3870,0
|
|
20240216,123100,257452525,3870,3870,3870,3870,0
|
|
20240216,123000,257452525,3870,3870,3870,3870,0
|
|
20240216,122900,257452525,3870,3870,3870,3870,0
|
|
20240216,122800,257452525,3870,3870,3870,3870,1000
|
|
20240216,122700,253582525,3850,3850,3850,3850,0
|
|
20240216,122600,253582525,3850,3850,3850,3850,0
|
|
20240216,122500,253582525,3850,3855,3855,3850,517
|
|
20240216,122400,251589550,3870,3870,3870,3870,0
|
|
20240216,122300,251589550,3870,3870,3870,3870,0
|
|
20240216,122200,251589550,3870,3870,3870,3870,0
|
|
20240216,122100,251589550,3870,3870,3870,3870,1
|
|
20240216,122000,251585680,3875,3875,3875,3875,0
|
|
20240216,121900,251585680,3875,3875,3875,3875,0
|
|
20240216,121800,251585680,3875,3875,3875,3875,0
|
|
20240216,121700,251585680,3875,3875,3875,3875,0
|
|
20240216,121600,251585680,3875,3875,3875,3875,0
|
|
20240216,121500,251585680,3875,3875,3875,3875,0
|
|
20240216,121400,251585680,3875,3875,3875,3875,0
|
|
20240216,121300,251585680,3875,3875,3875,3875,0
|
|
20240216,121200,251585680,3875,3865,3875,3850,1559
|
|
20240216,121100,245583475,3870,3875,3875,3870,21
|
|
20240216,121000,245502200,3880,3880,3880,3875,44
|
|
20240216,120900,245331525,3880,3875,3880,3875,188
|
|
20240216,120800,244602295,3875,3865,3875,3865,660
|
|
20240216,120700,242048240,3860,3855,3860,3855,512
|
|
20240216,120600,240074385,3850,3850,3850,3850,119
|
|
20240216,120500,239616235,3845,3845,3845,3845,0
|
|
20240216,120400,239616235,3845,3840,3845,3840,446
|
|
20240216,120300,237902955,3835,3835,3835,3835,847
|
|
20240216,120200,234654710,3835,3835,3835,3835,1826
|
|
20240216,120100,227652000,3835,3835,3835,3835,0
|
|
20240216,120000,227652000,3835,3835,3835,3835,1
|
|
20240216,115900,227648165,3830,3830,3830,3830,247
|
|
20240216,115800,226702155,3835,3835,3835,3835,0
|
|
20240216,115700,226702155,3835,3830,3835,3830,627
|
|
20240216,115600,224298495,3830,3830,3830,3825,830
|
|
20240216,115500,221119630,3835,3835,3835,3835,100
|
|
20240216,115400,220736130,3830,3835,3835,3830,491
|
|
20240216,115300,218853180,3840,3840,3840,3835,717
|
|
20240216,115200,216100075,3840,3840,3840,3840,23
|
|
20240216,115100,216011755,3840,3840,3840,3840,115
|
|
20240216,115000,215570155,3840,3845,3845,3840,303
|
|
20240216,114900,214406155,3850,3855,3855,3850,841
|
|
20240216,114800,211167805,3850,3860,3860,3850,11
|
|
20240216,114700,211125435,3855,3855,3855,3855,709
|
|
20240216,114600,208392240,3860,3860,3860,3860,543
|
|
20240216,114500,206296260,3860,3860,3860,3860,55
|
|
20240216,114400,206083960,3860,3860,3860,3860,0
|
|
20240216,114300,206083960,3860,3860,3860,3860,300
|
|
20240216,114200,204925960,3865,3870,3870,3865,161
|
|
20240216,114100,204303655,3870,3870,3870,3870,1
|
|
20240216,114000,204299785,3870,3870,3870,3870,0
|
|
20240216,113900,204299785,3870,3870,3870,3870,0
|
|
20240216,113800,204299785,3870,3870,3870,3870,0
|
|
20240216,113700,204299785,3870,3870,3870,3870,0
|
|
20240216,113600,204299785,3870,3870,3870,3865,2950
|
|
20240216,113500,192883825,3875,3875,3875,3875,6
|
|
20240216,113400,192860575,3875,3880,3880,3870,468
|
|
20240216,113300,191047155,3880,3885,3900,3880,2922
|
|
20240216,113200,179703395,3890,3890,3890,3890,1205
|
|
20240216,113100,175015945,3905,3905,3905,3905,0
|
|
20240216,113000,175015945,3905,3905,3905,3905,0
|
|
20240216,112900,175015945,3905,3905,3905,3905,0
|
|
20240216,112800,175015945,3905,3905,3905,3905,0
|
|
20240216,112700,175015945,3905,3905,3905,3905,0
|
|
20240216,112600,175015945,3905,3905,3905,3905,1
|
|
20240216,112500,175012040,3910,3910,3910,3910,0
|
|
20240216,112400,175012040,3910,3905,3910,3905,90
|
|
20240216,112300,174660420,3910,3910,3910,3910,18
|
|
20240216,112200,174590040,3890,3895,3895,3890,344
|
|
20240216,112100,173251165,3895,3895,3895,3895,0
|
|
20240216,112000,173251165,3895,3895,3895,3895,0
|
|
20240216,111900,173251165,3895,3905,3905,3895,700
|
|
20240216,111800,170524065,3925,3925,3925,3925,0
|
|
20240216,111700,170524065,3925,3925,3925,3925,1
|
|
20240216,111600,170520140,3910,3910,3910,3910,0
|
|
20240216,111500,170520140,3910,3910,3910,3910,0
|
|
20240216,111400,170520140,3910,3910,3910,3910,0
|
|
20240216,111300,170520140,3910,3910,3910,3910,0
|
|
20240216,111200,170520140,3910,3910,3910,3910,0
|
|
20240216,111100,170520140,3910,3910,3910,3910,0
|
|
20240216,111000,170520140,3910,3910,3910,3910,0
|
|
20240216,110900,170520140,3910,3910,3910,3910,0
|
|
20240216,110800,170520140,3910,3910,3910,3910,0
|
|
20240216,110700,170520140,3910,3910,3910,3910,0
|
|
20240216,110600,170520140,3910,3910,3910,3910,0
|
|
20240216,110500,170520140,3910,3910,3910,3910,0
|
|
20240216,110400,170520140,3910,3910,3910,3910,0
|
|
20240216,110300,170520140,3910,3910,3910,3910,232
|
|
20240216,110200,169613020,3910,3910,3910,3910,0
|
|
20240216,110100,169613020,3910,3910,3910,3910,0
|
|
20240216,110000,169613020,3910,3910,3910,3910,0
|
|
20240216,105900,169613020,3910,3910,3910,3910,0
|
|
20240216,105800,169613020,3910,3910,3910,3910,0
|
|
20240216,105700,169613020,3910,3910,3910,3910,0
|
|
20240216,105600,169613020,3910,3910,3910,3910,0
|
|
20240216,105500,169613020,3910,3910,3910,3910,0
|
|
20240216,105400,169613020,3910,3910,3910,3910,25
|
|
20240216,105300,169515270,3910,3910,3910,3910,1
|
|
20240216,105200,169511360,3910,3910,3910,3910,0
|
|
20240216,105100,169511360,3910,3910,3910,3910,0
|
|
20240216,105000,169511360,3910,3910,3910,3910,0
|
|
20240216,104900,169511360,3910,3910,3910,3910,0
|
|
20240216,104800,169511360,3910,3910,3910,3910,0
|
|
20240216,104700,169511360,3910,3910,3910,3910,0
|
|
20240216,104600,169511360,3910,3910,3910,3910,59
|
|
20240216,104500,169280670,3910,3910,3910,3910,1
|
|
20240216,104400,169276760,3910,3910,3910,3910,0
|
|
20240216,104300,169276760,3910,3910,3910,3910,1
|
|
20240216,104200,169272850,3920,3920,3920,3920,0
|
|
20240216,104100,169272850,3920,3920,3920,3920,0
|
|
20240216,104000,169272850,3920,3920,3920,3920,0
|
|
20240216,103900,169272850,3920,3920,3920,3920,0
|
|
20240216,103800,169272850,3920,3910,3920,3910,13
|
|
20240216,103700,169221900,3905,3905,3905,3905,58
|
|
20240216,103600,168995410,3905,3905,3905,3905,300
|
|
20240216,103500,167823910,3900,3900,3900,3900,0
|
|
20240216,103400,167823910,3900,3900,3900,3900,0
|
|
20240216,103300,167823910,3900,3900,3900,3900,0
|
|
20240216,103200,167823910,3900,3900,3900,3900,0
|
|
20240216,103100,167823910,3900,3900,3900,3900,0
|
|
20240216,103000,167823910,3900,3900,3900,3900,500
|
|
20240216,102900,165873910,3900,3890,3900,3890,3915
|
|
20240216,102800,150610015,3890,3890,3890,3890,1046
|
|
20240216,102700,146541075,3885,3885,3885,3885,0
|
|
20240216,102600,146541075,3885,3885,3885,3885,0
|
|
20240216,102500,146541075,3885,3915,3915,3885,7306
|
|
20240216,102400,118043970,3920,3920,3920,3920,20
|
|
20240216,102300,117965570,3915,3915,3915,3915,357
|
|
20240216,102200,116567915,3900,3900,3900,3900,0
|
|
20240216,102100,116567915,3900,3900,3900,3900,0
|
|
20240216,102000,116567915,3900,3900,3900,3900,0
|
|
20240216,101900,116567915,3900,3900,3900,3900,0
|
|
20240216,101800,116567915,3900,3900,3900,3900,0
|
|
20240216,101700,116567915,3900,3900,3900,3900,0
|
|
20240216,101600,116567915,3900,3900,3900,3900,5064
|
|
20240216,101500,96818315,3900,3900,3900,3900,6136
|
|
20240216,101400,72887915,3900,3920,3950,3895,10108
|
|
20240216,101300,33441860,3920,3920,3920,3920,0
|
|
20240216,101200,33441860,3920,3920,3920,3920,0
|
|
20240216,101100,33441860,3920,3920,3920,3920,1
|
|
20240216,101000,33437940,3950,3950,3950,3950,0
|
|
20240216,100900,33437940,3950,3950,3950,3950,0
|
|
20240216,100800,33437940,3950,3950,3950,3950,0
|
|
20240216,100700,33437940,3950,3950,3950,3950,0
|
|
20240216,100600,33437940,3950,3950,3950,3950,0
|
|
20240216,100500,33437940,3950,3950,3950,3950,0
|
|
20240216,100400,33437940,3950,3950,3950,3950,0
|
|
20240216,100300,33437940,3950,3950,3950,3950,0
|
|
20240216,100200,33437940,3950,3950,3950,3950,0
|
|
20240216,100100,33437940,3950,3950,3950,3950,0
|
|
20240216,100000,33437940,3950,3950,3950,3950,0
|
|
20240216,095900,33437940,3950,3950,3950,3950,0
|
|
20240216,095800,33437940,3950,3950,3950,3950,0
|
|
20240216,095700,33437940,3950,3935,3950,3935,50
|
|
20240216,095600,33240830,3935,3935,3935,3935,0
|
|
20240216,095500,33240830,3935,3935,3935,3935,0
|
|
20240216,095400,33240830,3935,3935,3935,3935,0
|
|
20240216,095300,33240830,3935,3920,3935,3920,501
|
|
20240216,095200,31276895,3920,3920,3920,3920,0
|
|
20240216,095100,31276895,3920,3920,3920,3920,0
|
|
20240216,095000,31276895,3920,3920,3920,3920,0
|
|
20240216,094900,31276895,3920,3925,3925,3920,738
|
|
20240216,094800,28383220,3925,3925,3925,3925,7
|
|
20240216,094700,28355745,3920,3920,3920,3920,0
|
|
20240216,094600,28355745,3920,3930,3930,3920,196
|
|
20240216,094500,27586405,3945,3945,3945,3945,0
|
|
20240216,094400,27586405,3945,3945,3945,3945,0
|
|
20240216,094300,27586405,3945,3945,3945,3945,0
|
|
20240216,094200,27586405,3945,3945,3945,3945,1
|
|
20240216,094100,27582460,3945,3945,3945,3945,1
|
|
20240216,094000,27578515,3950,3950,3950,3950,1
|
|
20240216,093900,27574565,3935,3925,3935,3925,164
|
|
20240216,093800,26929935,3920,3920,3920,3920,15
|
|
20240216,093700,26871135,3920,3920,3920,3920,207
|
|
20240216,093600,26059695,3920,3920,3920,3920,10
|
|
20240216,093500,26020495,3920,3920,3920,3920,28
|
|
20240216,093400,25910735,3920,3925,3925,3920,262
|
|
20240216,093300,24882440,3925,3925,3925,3925,0
|
|
20240216,093200,24882440,3925,3925,3925,3925,1
|
|
20240216,093100,24878515,3925,3930,3930,3925,1164
|
|
20240216,093000,20304310,3930,3930,3930,3930,600
|
|
20240216,092900,17946310,3930,3930,3930,3930,0
|
|
20240216,092800,17946310,3930,3930,3930,3930,514
|
|
20240216,092700,15926290,3935,3935,3935,3935,0
|
|
20240216,092600,15926290,3935,3935,3935,3935,22
|
|
20240216,092500,15839720,3930,3930,3930,3930,0
|
|
20240216,092400,15839720,3930,3930,3930,3930,38
|
|
20240216,092300,15690380,3930,3930,3930,3930,0
|
|
20240216,092200,15690380,3930,3930,3930,3930,0
|
|
20240216,092100,15690380,3930,3930,3930,3930,0
|
|
20240216,092000,15690380,3930,3930,3930,3930,2
|
|
20240216,091900,15682520,3935,3935,3935,3935,16
|
|
20240216,091800,15619560,3935,3935,3935,3935,383
|
|
20240216,091700,14112455,3945,3945,3945,3945,0
|
|
20240216,091600,14112455,3945,3945,3945,3945,0
|
|
20240216,091500,14112455,3945,3945,3945,3945,46
|
|
20240216,091400,13930985,3945,3945,3945,3945,0
|
|
20240216,091300,13930985,3945,3945,3945,3945,0
|
|
20240216,091200,13930985,3945,3930,3945,3930,1007
|
|
20240216,091100,9958475,3930,3930,3930,3930,539
|
|
20240216,091000,7840205,3925,3955,3955,3925,1000
|
|
20240216,090900,3902780,3955,3955,3955,3955,122
|
|
20240216,090800,3420270,3960,3960,3960,3960,0
|
|
20240216,090700,3420270,3960,3960,3960,3960,0
|
|
20240216,090600,3420270,3960,3960,3960,3960,148
|
|
20240216,090500,2834190,3960,3980,3980,3960,520
|
|
20240216,090400,769975,4005,4005,4005,4005,0
|
|
20240216,090300,769975,4005,4005,4005,4005,0
|
|
20240216,090200,769975,4005,4005,4005,4005,0
|
|
20240216,090100,769975,4005,4005,4005,4005,0
|
|
20240216,090000,769975,4005,3990,4005,3985,193
|