645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194200,88294690,3785,3785,3785,3785,527
|
|
20240215,194100,88294690,3785,3785,3785,3785,0
|
|
20240215,194000,88294690,3785,3785,3785,3785,0
|
|
20240215,193900,88294690,3785,3785,3785,3785,0
|
|
20240215,193800,88294690,3785,3785,3785,3785,0
|
|
20240215,193700,88294690,3785,3785,3785,3785,0
|
|
20240215,193600,88294690,3785,3785,3785,3785,0
|
|
20240215,193500,88294690,3785,3785,3785,3785,0
|
|
20240215,193400,88294690,3785,3785,3785,3785,0
|
|
20240215,193300,88294690,3785,3785,3785,3785,0
|
|
20240215,193200,88294690,3785,3785,3785,3785,0
|
|
20240215,193100,88294690,3785,3785,3785,3785,0
|
|
20240215,193000,88294690,3785,3785,3785,3785,0
|
|
20240215,192900,88294690,3785,3785,3785,3785,0
|
|
20240215,192800,88294690,3785,3785,3785,3785,0
|
|
20240215,192700,88294690,3785,3785,3785,3785,0
|
|
20240215,192600,88294690,3785,3785,3785,3785,0
|
|
20240215,192500,88294690,3785,3785,3785,3785,0
|
|
20240215,192400,88294690,3785,3785,3785,3785,0
|
|
20240215,192300,88294690,3785,3785,3785,3785,0
|
|
20240215,192200,88294690,3785,3785,3785,3785,0
|
|
20240215,192100,88294690,3785,3785,3785,3785,0
|
|
20240215,192000,88294690,3785,3785,3785,3785,0
|
|
20240215,191900,88294690,3785,3785,3785,3785,0
|
|
20240215,191800,88294690,3785,3785,3785,3785,0
|
|
20240215,191700,88294690,3785,3785,3785,3785,0
|
|
20240215,191600,88294690,3785,3785,3785,3785,0
|
|
20240215,191500,88294690,3785,3785,3785,3785,0
|
|
20240215,191400,88294690,3785,3785,3785,3785,0
|
|
20240215,191300,88294690,3785,3785,3785,3785,0
|
|
20240215,191200,88294690,3785,3785,3785,3785,527
|
|
20240215,191100,88294690,3785,3785,3785,3785,0
|
|
20240215,191000,88294690,3785,3785,3785,3785,0
|
|
20240215,190900,88294690,3785,3785,3785,3785,0
|
|
20240215,190800,88294690,3785,3785,3785,3785,0
|
|
20240215,190700,88294690,3785,3785,3785,3785,0
|
|
20240215,190600,88294690,3785,3785,3785,3785,0
|
|
20240215,190500,88294690,3785,3785,3785,3785,0
|
|
20240215,190400,88294690,3785,3785,3785,3785,0
|
|
20240215,190300,88294690,3785,3785,3785,3785,0
|
|
20240215,190200,88294690,3785,3785,3785,3785,0
|
|
20240215,190100,88294690,3785,3785,3785,3785,0
|
|
20240215,190000,88294690,3785,3785,3785,3785,0
|
|
20240215,185900,88294690,3785,3785,3785,3785,0
|
|
20240215,185800,88294690,3785,3785,3785,3785,0
|
|
20240215,185700,88294690,3785,3785,3785,3785,0
|
|
20240215,185600,88294690,3785,3785,3785,3785,0
|
|
20240215,185500,88294690,3785,3785,3785,3785,0
|
|
20240215,185400,88294690,3785,3785,3785,3785,0
|
|
20240215,185300,88294690,3785,3785,3785,3785,0
|
|
20240215,185200,88294690,3785,3785,3785,3785,0
|
|
20240215,185100,88294690,3785,3785,3785,3785,0
|
|
20240215,185000,88294690,3785,3785,3785,3785,0
|
|
20240215,184900,88294690,3785,3785,3785,3785,0
|
|
20240215,184800,88294690,3785,3785,3785,3785,0
|
|
20240215,184700,88294690,3785,3785,3785,3785,0
|
|
20240215,184600,88294690,3785,3785,3785,3785,0
|
|
20240215,184500,88294690,3785,3785,3785,3785,0
|
|
20240215,184400,88294690,3785,3785,3785,3785,0
|
|
20240215,184300,88294690,3785,3785,3785,3785,0
|
|
20240215,184200,88294690,3785,3785,3785,3785,527
|
|
20240215,184100,88294690,3785,3785,3785,3785,0
|
|
20240215,184000,88294690,3785,3785,3785,3785,0
|
|
20240215,183900,88294690,3785,3785,3785,3785,0
|
|
20240215,183800,88294690,3785,3785,3785,3785,0
|
|
20240215,183700,88294690,3785,3785,3785,3785,0
|
|
20240215,183600,88294690,3785,3785,3785,3785,0
|
|
20240215,183500,88294690,3785,3785,3785,3785,0
|
|
20240215,183400,88294690,3785,3785,3785,3785,0
|
|
20240215,183300,88294690,3785,3785,3785,3785,0
|
|
20240215,183200,88294690,3785,3785,3785,3785,0
|
|
20240215,183100,88294690,3785,3785,3785,3785,0
|
|
20240215,183000,88294690,3785,3785,3785,3785,0
|
|
20240215,182900,88294690,3785,3785,3785,3785,0
|
|
20240215,182800,88294690,3785,3785,3785,3785,0
|
|
20240215,182700,88294690,3785,3785,3785,3785,0
|
|
20240215,182600,88294690,3785,3785,3785,3785,0
|
|
20240215,182500,88294690,3785,3785,3785,3785,0
|
|
20240215,182400,88294690,3785,3785,3785,3785,0
|
|
20240215,182300,88294690,3785,3785,3785,3785,0
|
|
20240215,182200,88294690,3785,3785,3785,3785,0
|
|
20240215,182100,88294690,3785,3785,3785,3785,0
|
|
20240215,182000,88294690,3785,3785,3785,3785,0
|
|
20240215,181900,88294690,3785,3785,3785,3785,0
|
|
20240215,181800,88294690,3785,3785,3785,3785,0
|
|
20240215,181700,88294690,3785,3785,3785,3785,0
|
|
20240215,181600,88294690,3785,3785,3785,3785,0
|
|
20240215,181500,88294690,3785,3785,3785,3785,0
|
|
20240215,181400,88294690,3785,3785,3785,3785,0
|
|
20240215,181300,88294690,3785,3785,3785,3785,0
|
|
20240215,181200,88294690,3785,3785,3785,3785,527
|
|
20240215,181100,88294690,3785,3785,3785,3785,0
|
|
20240215,181000,88294690,3785,3785,3785,3785,0
|
|
20240215,180900,88294690,3785,3785,3785,3785,0
|
|
20240215,180800,88294690,3785,3785,3785,3785,0
|
|
20240215,180700,88294690,3785,3785,3785,3785,0
|
|
20240215,180600,88294690,3785,3785,3785,3785,0
|
|
20240215,180500,88294690,3785,3785,3785,3785,0
|
|
20240215,180400,88294690,3785,3785,3785,3785,0
|
|
20240215,180300,88294690,3785,3785,3785,3785,0
|
|
20240215,180200,88294690,3785,3785,3785,3785,0
|
|
20240215,180100,88294690,3785,3785,3785,3785,0
|
|
20240215,180000,88294690,3785,3785,3785,3785,0
|
|
20240215,175900,88294690,3785,3785,3785,3785,0
|
|
20240215,175800,88294690,3785,3785,3785,3785,0
|
|
20240215,175700,88294690,3785,3785,3785,3785,0
|
|
20240215,175600,88294690,3785,3785,3785,3785,0
|
|
20240215,175500,88294690,3785,3785,3785,3785,0
|
|
20240215,175400,88294690,3785,3785,3785,3785,0
|
|
20240215,175300,88294690,3785,3785,3785,3785,0
|
|
20240215,175200,88294690,3785,3785,3785,3785,0
|
|
20240215,175100,88294690,3785,3785,3785,3785,0
|
|
20240215,175000,88294690,3785,3785,3785,3785,0
|
|
20240215,174900,88294690,3785,3785,3785,3785,0
|
|
20240215,174800,88294690,3785,3785,3785,3785,0
|
|
20240215,174700,88294690,3785,3785,3785,3785,0
|
|
20240215,174600,88294690,3785,3785,3785,3785,0
|
|
20240215,174500,88294690,3785,3785,3785,3785,0
|
|
20240215,174400,88294690,3785,3785,3785,3785,0
|
|
20240215,174300,88294690,3785,3785,3785,3785,0
|
|
20240215,174200,88294690,3785,3785,3785,3785,527
|
|
20240215,174100,88294690,3785,3785,3785,3785,0
|
|
20240215,174000,88294690,3785,3785,3785,3785,0
|
|
20240215,173900,88294690,3785,3785,3785,3785,0
|
|
20240215,173800,88294690,3785,3785,3785,3785,0
|
|
20240215,173700,88294690,3785,3785,3785,3785,0
|
|
20240215,173600,88294690,3785,3785,3785,3785,0
|
|
20240215,173500,88294690,3785,3785,3785,3785,0
|
|
20240215,173400,88294690,3785,3785,3785,3785,0
|
|
20240215,173300,88294690,3785,3785,3785,3785,0
|
|
20240215,173200,88294690,3785,3785,3785,3785,0
|
|
20240215,173100,88294690,3785,3785,3785,3785,0
|
|
20240215,173000,88294690,3785,3785,3785,3785,0
|
|
20240215,172900,88294690,3785,3785,3785,3785,0
|
|
20240215,172800,88294690,3785,3785,3785,3785,0
|
|
20240215,172700,88294690,3785,3785,3785,3785,0
|
|
20240215,172600,88294690,3785,3785,3785,3785,0
|
|
20240215,172500,88294690,3785,3785,3785,3785,0
|
|
20240215,172400,88294690,3785,3785,3785,3785,0
|
|
20240215,172300,88294690,3785,3785,3785,3785,0
|
|
20240215,172200,88294690,3785,3785,3785,3785,0
|
|
20240215,172100,88294690,3785,3785,3785,3785,0
|
|
20240215,172000,88294690,3785,3785,3785,3785,0
|
|
20240215,171900,88294690,3785,3785,3785,3785,0
|
|
20240215,171800,88294690,3785,3785,3785,3785,0
|
|
20240215,171700,88294690,3785,3785,3785,3785,0
|
|
20240215,171600,88294690,3785,3785,3785,3785,0
|
|
20240215,171500,88294690,3785,3785,3785,3785,0
|
|
20240215,171400,88294690,3785,3785,3785,3785,0
|
|
20240215,171300,88294690,3785,3785,3785,3785,0
|
|
20240215,171200,88294690,3785,3785,3785,3785,527
|
|
20240215,171100,88294690,3785,3785,3785,3785,0
|
|
20240215,171000,88294690,3785,3785,3785,3785,0
|
|
20240215,170900,88294690,3785,3785,3785,3785,0
|
|
20240215,170800,88294690,3785,3785,3785,3785,0
|
|
20240215,170700,88294690,3785,3785,3785,3785,0
|
|
20240215,170600,88294690,3785,3785,3785,3785,0
|
|
20240215,170500,88294690,3785,3785,3785,3785,0
|
|
20240215,170400,88294690,3785,3785,3785,3785,0
|
|
20240215,170300,88294690,3785,3785,3785,3785,0
|
|
20240215,170200,88294690,3785,3785,3785,3785,0
|
|
20240215,170100,88294690,3785,3785,3785,3785,0
|
|
20240215,170000,88294690,3785,3785,3785,3785,0
|
|
20240215,165900,88294690,3785,3785,3785,3785,0
|
|
20240215,165800,88294690,3785,3785,3785,3785,0
|
|
20240215,165700,88294690,3785,3785,3785,3785,0
|
|
20240215,165600,88294690,3785,3785,3785,3785,0
|
|
20240215,165500,88294690,3785,3785,3785,3785,0
|
|
20240215,165400,88294690,3785,3785,3785,3785,0
|
|
20240215,165300,88294690,3785,3785,3785,3785,0
|
|
20240215,165200,88294690,3785,3785,3785,3785,0
|
|
20240215,165100,88294690,3785,3785,3785,3785,0
|
|
20240215,165000,88294690,3785,3785,3785,3785,0
|
|
20240215,164900,88294690,3785,3785,3785,3785,0
|
|
20240215,164800,88294690,3785,3785,3785,3785,0
|
|
20240215,164700,88294690,3785,3785,3785,3785,0
|
|
20240215,164600,88294690,3785,3785,3785,3785,0
|
|
20240215,164500,88294690,3785,3785,3785,3785,0
|
|
20240215,164400,88294690,3785,3785,3785,3785,0
|
|
20240215,164300,88294690,3785,3785,3785,3785,0
|
|
20240215,164200,88294690,3785,3785,3785,3785,527
|
|
20240215,164100,88294690,3785,3785,3785,3785,0
|
|
20240215,164000,88294690,3785,3785,3785,3785,0
|
|
20240215,163900,88294690,3785,3785,3785,3785,0
|
|
20240215,163800,88294690,3785,3785,3785,3785,0
|
|
20240215,163700,88294690,3785,3785,3785,3785,0
|
|
20240215,163600,88294690,3785,3785,3785,3785,0
|
|
20240215,163500,88294690,3785,3785,3785,3785,0
|
|
20240215,163400,88294690,3785,3785,3785,3785,0
|
|
20240215,163300,88294690,3785,3785,3785,3785,0
|
|
20240215,163200,88294690,3785,3785,3785,3785,0
|
|
20240215,163100,88294690,3785,3785,3785,3785,0
|
|
20240215,163000,88294690,3785,3785,3785,3785,0
|
|
20240215,162900,88294690,3785,3785,3785,3785,0
|
|
20240215,162800,88294690,3785,3785,3785,3785,0
|
|
20240215,162700,88294690,3785,3785,3785,3785,0
|
|
20240215,162600,88294690,3785,3785,3785,3785,0
|
|
20240215,162500,88294690,3785,3785,3785,3785,0
|
|
20240215,162400,88294690,3785,3785,3785,3785,0
|
|
20240215,162300,88294690,3785,3785,3785,3785,0
|
|
20240215,162200,88294690,3785,3785,3785,3785,0
|
|
20240215,162100,88294690,3785,3785,3785,3785,0
|
|
20240215,162000,88294690,3785,3785,3785,3785,0
|
|
20240215,161900,88294690,3785,3785,3785,3785,0
|
|
20240215,161800,88294690,3785,3785,3785,3785,0
|
|
20240215,161700,88294690,3785,3785,3785,3785,0
|
|
20240215,161600,88294690,3785,3785,3785,3785,0
|
|
20240215,161500,88294690,3785,3785,3785,3785,0
|
|
20240215,161400,88294690,3785,3785,3785,3785,0
|
|
20240215,161300,88294690,3785,3785,3785,3785,0
|
|
20240215,161200,88294690,3785,3785,3785,3785,527
|
|
20240215,161100,88294690,3785,3785,3785,3785,0
|
|
20240215,161000,88294690,3785,3785,3785,3785,0
|
|
20240215,160900,88294690,3785,3785,3785,3785,0
|
|
20240215,160800,88294690,3785,3785,3785,3785,0
|
|
20240215,160700,88294690,3785,3785,3785,3785,0
|
|
20240215,160600,88294690,3785,3785,3785,3785,0
|
|
20240215,160500,88294690,3785,3785,3785,3785,0
|
|
20240215,160400,88294690,3785,3785,3785,3785,0
|
|
20240215,160300,88294690,3785,3785,3785,3785,0
|
|
20240215,160200,88294690,3785,3785,3785,3785,0
|
|
20240215,160100,88294690,3785,3785,3785,3785,0
|
|
20240215,160000,88294690,3785,3785,3785,3785,0
|
|
20240215,155900,88294690,3785,3785,3785,3785,0
|
|
20240215,155800,88294690,3785,3785,3785,3785,0
|
|
20240215,155700,88294690,3785,3785,3785,3785,0
|
|
20240215,155600,88294690,3785,3785,3785,3785,0
|
|
20240215,155500,88294690,3785,3785,3785,3785,0
|
|
20240215,155400,88294690,3785,3785,3785,3785,0
|
|
20240215,155300,88294690,3785,3785,3785,3785,0
|
|
20240215,155200,88294690,3785,3785,3785,3785,0
|
|
20240215,155100,88294690,3785,3785,3785,3785,0
|
|
20240215,155000,88294690,3785,3785,3785,3785,0
|
|
20240215,154900,88294690,3785,3785,3785,3785,0
|
|
20240215,154800,88294690,3785,3785,3785,3785,0
|
|
20240215,154700,88294690,3785,3785,3785,3785,0
|
|
20240215,154600,88294690,3785,3785,3785,3785,0
|
|
20240215,154500,88294690,3785,3785,3785,3785,0
|
|
20240215,154400,88294690,3785,3785,3785,3785,0
|
|
20240215,154300,88294690,3785,3785,3785,3785,0
|
|
20240215,154200,88294690,3785,3785,3785,3785,527
|
|
20240215,154100,88294690,3785,3785,3785,3785,0
|
|
20240215,154000,88294690,3785,3785,3785,3785,0
|
|
20240215,153900,88294690,3785,3785,3785,3785,0
|
|
20240215,153800,88294690,3785,3785,3785,3785,0
|
|
20240215,153700,88294690,3785,3785,3785,3785,0
|
|
20240215,153600,88294690,3785,3785,3785,3785,0
|
|
20240215,153500,88294690,3785,3785,3785,3785,0
|
|
20240215,153400,88294690,3785,3785,3785,3785,0
|
|
20240215,153300,88294690,3785,3785,3785,3785,0
|
|
20240215,153200,88294690,3785,3785,3785,3785,0
|
|
20240215,153100,88294690,3785,3785,3785,3785,0
|
|
20240215,153000,88294690,3785,3785,3785,3785,527
|
|
20240215,152900,86299995,3775,3775,3775,3775,0
|
|
20240215,152800,86299995,3775,3775,3775,3775,0
|
|
20240215,152700,86299995,3775,3775,3775,3775,0
|
|
20240215,152600,86299995,3775,3775,3775,3775,0
|
|
20240215,152500,86299995,3775,3775,3775,3775,0
|
|
20240215,152400,86299995,3775,3775,3775,3775,0
|
|
20240215,152300,86299995,3775,3775,3775,3775,0
|
|
20240215,152200,86299995,3775,3775,3775,3775,0
|
|
20240215,152100,86299995,3775,3775,3775,3775,0
|
|
20240215,152000,86299995,3775,3775,3775,3775,0
|
|
20240215,151900,86299995,3775,3775,3775,3775,12
|
|
20240215,151800,86254695,3775,3775,3775,3775,0
|
|
20240215,151700,86254695,3775,3775,3775,3775,0
|
|
20240215,151600,86254695,3775,3775,3775,3775,10
|
|
20240215,151500,86216945,3775,3775,3775,3775,0
|
|
20240215,151400,86216945,3775,3775,3775,3775,0
|
|
20240215,151300,86216945,3775,3775,3775,3775,105
|
|
20240215,151200,85820570,3785,3785,3785,3785,0
|
|
20240215,151100,85820570,3785,3780,3785,3780,132
|
|
20240215,151000,85321400,3775,3775,3775,3775,80
|
|
20240215,150900,85019400,3775,3775,3775,3775,0
|
|
20240215,150800,85019400,3775,3775,3775,3775,15
|
|
20240215,150700,84962775,3780,3780,3780,3780,210
|
|
20240215,150600,84168975,3780,3780,3780,3780,0
|
|
20240215,150500,84168975,3780,3780,3780,3780,24
|
|
20240215,150400,84078255,3780,3775,3780,3775,12
|
|
20240215,150300,84032935,3780,3780,3780,3780,0
|
|
20240215,150200,84032935,3780,3780,3780,3780,0
|
|
20240215,150100,84032935,3780,3780,3780,3780,428
|
|
20240215,150000,82415095,3775,3775,3775,3775,0
|
|
20240215,145900,82415095,3775,3775,3775,3775,16
|
|
20240215,145800,82354695,3775,3775,3775,3775,2
|
|
20240215,145700,82347145,3775,3775,3775,3775,22
|
|
20240215,145600,82264095,3775,3775,3775,3775,0
|
|
20240215,145500,82264095,3775,3775,3775,3775,2
|
|
20240215,145400,82256545,3775,3775,3775,3775,10
|
|
20240215,145300,82218795,3775,3775,3775,3775,2
|
|
20240215,145200,82211245,3780,3775,3780,3775,1022
|
|
20240215,145100,78353095,3780,3780,3780,3780,7
|
|
20240215,145000,78326635,3785,3780,3785,3780,262
|
|
20240215,144900,77336075,3780,3780,3780,3780,2
|
|
20240215,144800,77328515,3780,3780,3780,3780,24
|
|
20240215,144700,77237795,3785,3785,3785,3785,300
|
|
20240215,144600,76102295,3780,3780,3780,3780,1
|
|
20240215,144500,76098515,3780,3780,3780,3780,2
|
|
20240215,144400,76090955,3780,3780,3780,3780,0
|
|
20240215,144300,76090955,3780,3780,3780,3780,8
|
|
20240215,144200,76060715,3780,3780,3780,3780,2
|
|
20240215,144100,76053155,3780,3780,3780,3780,0
|
|
20240215,144000,76053155,3780,3780,3780,3780,0
|
|
20240215,143900,76053155,3780,3780,3780,3780,0
|
|
20240215,143800,76053155,3780,3780,3780,3780,32
|
|
20240215,143700,75932195,3780,3780,3780,3780,0
|
|
20240215,143600,75932195,3780,3780,3780,3780,0
|
|
20240215,143500,75932195,3780,3780,3780,3780,1
|
|
20240215,143400,75928415,3780,3780,3780,3780,0
|
|
20240215,143300,75928415,3780,3780,3780,3780,1
|
|
20240215,143200,75924635,3780,3780,3780,3780,8
|
|
20240215,143100,75894395,3780,3780,3780,3780,0
|
|
20240215,143000,75894395,3780,3780,3780,3780,0
|
|
20240215,142900,75894395,3780,3780,3780,3780,0
|
|
20240215,142800,75894395,3780,3780,3780,3780,0
|
|
20240215,142700,75894395,3780,3780,3780,3780,10
|
|
20240215,142600,75856595,3780,3780,3780,3780,0
|
|
20240215,142500,75856595,3780,3780,3780,3780,0
|
|
20240215,142400,75856595,3780,3780,3780,3780,0
|
|
20240215,142300,75856595,3780,3780,3780,3780,0
|
|
20240215,142200,75856595,3780,3780,3780,3780,13
|
|
20240215,142100,75807455,3780,3780,3780,3780,57
|
|
20240215,142000,75591995,3780,3780,3780,3780,0
|
|
20240215,141900,75591995,3780,3780,3780,3780,4
|
|
20240215,141800,75576875,3775,3775,3775,3775,0
|
|
20240215,141700,75576875,3775,3775,3775,3775,8
|
|
20240215,141600,75546675,3775,3775,3775,3775,2
|
|
20240215,141500,75539125,3775,3775,3775,3775,0
|
|
20240215,141400,75539125,3775,3775,3775,3775,0
|
|
20240215,141300,75539125,3775,3775,3775,3775,0
|
|
20240215,141200,75539125,3775,3775,3775,3775,0
|
|
20240215,141100,75539125,3775,3775,3775,3775,8
|
|
20240215,141000,75508925,3785,3785,3785,3785,4
|
|
20240215,140900,75493785,3785,3785,3785,3785,0
|
|
20240215,140800,75493785,3785,3785,3785,3785,10
|
|
20240215,140700,75455935,3775,3775,3775,3775,0
|
|
20240215,140600,75455935,3775,3780,3780,3775,8
|
|
20240215,140500,75425730,3780,3780,3780,3780,0
|
|
20240215,140400,75425730,3780,3780,3780,3780,0
|
|
20240215,140300,75425730,3780,3780,3780,3780,0
|
|
20240215,140200,75425730,3780,3780,3780,3780,0
|
|
20240215,140100,75425730,3780,3780,3780,3780,17
|
|
20240215,140000,75361470,3780,3780,3780,3780,0
|
|
20240215,135900,75361470,3780,3780,3780,3780,0
|
|
20240215,135800,75361470,3780,3780,3780,3780,2
|
|
20240215,135700,75353910,3780,3780,3780,3780,0
|
|
20240215,135600,75353910,3780,3780,3780,3780,0
|
|
20240215,135500,75353910,3780,3780,3780,3780,8
|
|
20240215,135400,75323670,3780,3780,3780,3780,0
|
|
20240215,135300,75323670,3780,3780,3780,3780,1
|
|
20240215,135200,75319890,3780,3780,3780,3780,0
|
|
20240215,135100,75319890,3780,3780,3780,3780,1
|
|
20240215,135000,75316110,3780,3780,3780,3780,28
|
|
20240215,134900,75210270,3780,3780,3780,3780,0
|
|
20240215,134800,75210270,3780,3780,3780,3780,0
|
|
20240215,134700,75210270,3780,3780,3780,3780,0
|
|
20240215,134600,75210270,3780,3780,3780,3780,0
|
|
20240215,134500,75210270,3780,3775,3780,3775,20
|
|
20240215,134400,75134710,3775,3775,3775,3775,0
|
|
20240215,134300,75134710,3775,3775,3775,3775,20
|
|
20240215,134200,75059210,3775,3775,3775,3775,0
|
|
20240215,134100,75059210,3775,3775,3775,3775,0
|
|
20240215,134000,75059210,3775,3775,3775,3775,0
|
|
20240215,133900,75059210,3775,3775,3775,3775,8
|
|
20240215,133800,75029010,3775,3775,3775,3775,0
|
|
20240215,133700,75029010,3775,3775,3775,3775,0
|
|
20240215,133600,75029010,3775,3775,3775,3775,0
|
|
20240215,133500,75029010,3775,3775,3775,3775,0
|
|
20240215,133400,75029010,3775,3775,3775,3775,8
|
|
20240215,133300,74998810,3775,3780,3780,3775,381
|
|
20240215,133200,73559530,3785,3785,3785,3785,0
|
|
20240215,133100,73559530,3785,3785,3785,3785,0
|
|
20240215,133000,73559530,3785,3785,3785,3785,1
|
|
20240215,132900,73555745,3780,3780,3780,3780,9
|
|
20240215,132800,73521725,3790,3790,3790,3790,0
|
|
20240215,132700,73521725,3790,3790,3790,3790,0
|
|
20240215,132600,73521725,3790,3785,3790,3780,534
|
|
20240215,132500,71500500,3780,3780,3780,3780,0
|
|
20240215,132400,71500500,3780,3780,3780,3780,0
|
|
20240215,132300,71500500,3780,3780,3780,3780,9
|
|
20240215,132200,71466480,3785,3785,3785,3785,0
|
|
20240215,132100,71466480,3785,3785,3785,3785,0
|
|
20240215,132000,71466480,3785,3785,3785,3785,125
|
|
20240215,131900,70993355,3785,3785,3785,3785,45
|
|
20240215,131800,70823030,3785,3785,3785,3785,9
|
|
20240215,131700,70788965,3785,3785,3785,3785,347
|
|
20240215,131600,69475570,3785,3785,3785,3785,0
|
|
20240215,131500,69475570,3785,3785,3785,3785,100
|
|
20240215,131400,69097070,3785,3785,3785,3785,1
|
|
20240215,131300,69093285,3785,3785,3785,3785,743
|
|
20240215,131200,66281030,3785,3785,3785,3785,41
|
|
20240215,131100,66125845,3785,3785,3785,3785,0
|
|
20240215,131000,66125845,3785,3785,3785,3785,13
|
|
20240215,130900,66076640,3785,3790,3790,3785,362
|
|
20240215,130800,64704670,3790,3790,3790,3790,0
|
|
20240215,130700,64704670,3790,3790,3790,3790,10
|
|
20240215,130600,64666770,3790,3790,3790,3790,0
|
|
20240215,130500,64666770,3790,3790,3790,3790,0
|
|
20240215,130400,64666770,3790,3790,3790,3790,2
|
|
20240215,130300,64659190,3790,3790,3790,3790,2
|
|
20240215,130200,64651610,3795,3790,3795,3790,60
|
|
20240215,130100,64423960,3790,3790,3790,3790,0
|
|
20240215,130000,64423960,3790,3790,3790,3790,0
|
|
20240215,125900,64423960,3790,3790,3790,3790,0
|
|
20240215,125800,64423960,3790,3790,3790,3790,0
|
|
20240215,125700,64423960,3790,3790,3790,3790,11
|
|
20240215,125600,64382270,3790,3790,3790,3790,9
|
|
20240215,125500,64348160,3795,3795,3795,3795,0
|
|
20240215,125400,64348160,3795,3795,3795,3795,1
|
|
20240215,125300,64344365,3795,3795,3795,3795,200
|
|
20240215,125200,63585365,3785,3785,3785,3785,0
|
|
20240215,125100,63585365,3785,3790,3790,3785,45
|
|
20240215,125000,63414840,3785,3785,3785,3785,0
|
|
20240215,124900,63414840,3785,3785,3785,3785,0
|
|
20240215,124800,63414840,3785,3785,3785,3785,0
|
|
20240215,124700,63414840,3785,3785,3785,3785,0
|
|
20240215,124600,63414840,3785,3785,3785,3785,9
|
|
20240215,124500,63380775,3790,3790,3790,3790,131
|
|
20240215,124400,62884285,3790,3790,3790,3790,0
|
|
20240215,124300,62884285,3790,3790,3790,3790,88
|
|
20240215,124200,62550765,3785,3785,3785,3785,0
|
|
20240215,124100,62550765,3785,3785,3785,3785,0
|
|
20240215,124000,62550765,3785,3785,3785,3785,9
|
|
20240215,123900,62516700,3785,3785,3785,3785,1
|
|
20240215,123800,62512915,3785,3785,3785,3785,82
|
|
20240215,123700,62202545,3785,3785,3785,3785,0
|
|
20240215,123600,62202545,3785,3785,3785,3785,0
|
|
20240215,123500,62202545,3785,3785,3785,3785,10
|
|
20240215,123400,62164695,3790,3790,3790,3790,0
|
|
20240215,123300,62164695,3790,3790,3790,3790,0
|
|
20240215,123200,62164695,3790,3790,3790,3790,20
|
|
20240215,123100,62088895,3795,3795,3795,3795,2
|
|
20240215,123000,62081305,3785,3785,3785,3785,9
|
|
20240215,122900,62047240,3790,3790,3790,3790,303
|
|
20240215,122800,60898870,3790,3790,3790,3790,0
|
|
20240215,122700,60898870,3790,3790,3790,3790,31
|
|
20240215,122600,60781380,3790,3790,3790,3790,0
|
|
20240215,122500,60781380,3790,3790,3790,3790,101
|
|
20240215,122400,60398590,3790,3790,3790,3790,0
|
|
20240215,122300,60398590,3790,3790,3790,3790,0
|
|
20240215,122200,60398590,3790,3790,3790,3790,0
|
|
20240215,122100,60398590,3790,3790,3790,3790,5
|
|
20240215,122000,60379640,3790,3790,3790,3790,0
|
|
20240215,121900,60379640,3790,3790,3790,3790,0
|
|
20240215,121800,60379640,3790,3790,3790,3790,27
|
|
20240215,121700,60277310,3790,3790,3790,3790,0
|
|
20240215,121600,60277310,3790,3790,3790,3790,10
|
|
20240215,121500,60239410,3790,3790,3790,3790,0
|
|
20240215,121400,60239410,3790,3790,3790,3790,0
|
|
20240215,121300,60239410,3790,3790,3790,3790,632
|
|
20240215,121200,57844130,3785,3785,3785,3785,0
|
|
20240215,121100,57844130,3785,3785,3785,3785,13
|
|
20240215,121000,57794925,3785,3785,3785,3785,280
|
|
20240215,120900,56735125,3785,3785,3785,3785,0
|
|
20240215,120800,56735125,3785,3785,3785,3785,1
|
|
20240215,120700,56731340,3785,3785,3785,3785,11
|
|
20240215,120600,56689705,3780,3780,3780,3780,50
|
|
20240215,120500,56500705,3785,3785,3785,3785,22
|
|
20240215,120400,56417435,3785,3785,3785,3785,0
|
|
20240215,120300,56417435,3785,3785,3785,3785,0
|
|
20240215,120200,56417435,3785,3785,3785,3785,258
|
|
20240215,120100,55440905,3785,3785,3785,3785,101
|
|
20240215,120000,55058620,3785,3775,3785,3775,707
|
|
20240215,115900,52388055,3775,3775,3775,3775,40
|
|
20240215,115800,52237055,3770,3770,3770,3770,0
|
|
20240215,115700,52237055,3770,3770,3770,3770,0
|
|
20240215,115600,52237055,3770,3770,3770,3770,0
|
|
20240215,115500,52237055,3770,3770,3770,3770,130
|
|
20240215,115400,51746955,3770,3770,3770,3770,200
|
|
20240215,115300,50992955,3770,3770,3770,3770,0
|
|
20240215,115200,50992955,3770,3770,3770,3770,0
|
|
20240215,115100,50992955,3770,3770,3770,3770,0
|
|
20240215,115000,50992955,3770,3770,3770,3770,203
|
|
20240215,114900,50227645,3770,3770,3770,3770,0
|
|
20240215,114800,50227645,3770,3770,3770,3770,0
|
|
20240215,114700,50227645,3770,3770,3770,3770,0
|
|
20240215,114600,50227645,3770,3770,3770,3770,94
|
|
20240215,114500,49873265,3770,3770,3770,3770,40
|
|
20240215,114400,49722465,3765,3765,3765,3765,0
|
|
20240215,114300,49722465,3765,3765,3765,3765,0
|
|
20240215,114200,49722465,3765,3765,3765,3765,265
|
|
20240215,114100,48724740,3770,3770,3770,3770,30
|
|
20240215,114000,48611640,3770,3770,3770,3770,0
|
|
20240215,113900,48611640,3770,3770,3770,3770,0
|
|
20240215,113800,48611640,3770,3770,3770,3770,0
|
|
20240215,113700,48611640,3770,3770,3770,3770,0
|
|
20240215,113600,48611640,3770,3770,3770,3770,0
|
|
20240215,113500,48611640,3770,3770,3770,3770,0
|
|
20240215,113400,48611640,3770,3770,3770,3770,10
|
|
20240215,113300,48573940,3770,3770,3770,3770,20
|
|
20240215,113200,48498540,3770,3770,3770,3770,1
|
|
20240215,113100,48494770,3770,3770,3770,3770,0
|
|
20240215,113000,48494770,3770,3770,3770,3770,0
|
|
20240215,112900,48494770,3770,3770,3770,3770,0
|
|
20240215,112800,48494770,3770,3770,3770,3770,0
|
|
20240215,112700,48494770,3770,3770,3770,3770,0
|
|
20240215,112600,48494770,3770,3770,3770,3770,3
|
|
20240215,112500,48483460,3770,3770,3770,3770,0
|
|
20240215,112400,48483460,3770,3770,3770,3770,0
|
|
20240215,112300,48483460,3770,3770,3770,3770,65
|
|
20240215,112200,48238410,3765,3765,3765,3765,0
|
|
20240215,112100,48238410,3765,3765,3765,3765,0
|
|
20240215,112000,48238410,3765,3765,3765,3765,0
|
|
20240215,111900,48238410,3765,3765,3765,3765,0
|
|
20240215,111800,48238410,3765,3765,3765,3765,0
|
|
20240215,111700,48238410,3765,3765,3765,3765,0
|
|
20240215,111600,48238410,3765,3765,3765,3765,0
|
|
20240215,111500,48238410,3765,3765,3765,3765,0
|
|
20240215,111400,48238410,3765,3765,3765,3765,0
|
|
20240215,111300,48238410,3765,3765,3765,3765,643
|
|
20240215,111200,45817515,3765,3765,3765,3765,1000
|
|
20240215,111100,42052515,3765,3765,3765,3765,0
|
|
20240215,111000,42052515,3765,3765,3765,3765,661
|
|
20240215,110900,39563850,3765,3765,3765,3765,0
|
|
20240215,110800,39563850,3765,3765,3765,3765,1
|
|
20240215,110700,39560085,3765,3765,3765,3765,0
|
|
20240215,110600,39560085,3765,3765,3765,3765,0
|
|
20240215,110500,39560085,3765,3765,3765,3765,37
|
|
20240215,110400,39420780,3770,3770,3770,3770,1
|
|
20240215,110300,39417010,3765,3765,3765,3765,0
|
|
20240215,110200,39417010,3765,3765,3765,3765,361
|
|
20240215,110100,38057845,3765,3765,3765,3765,0
|
|
20240215,110000,38057845,3765,3765,3765,3765,9
|
|
20240215,105900,38023960,3765,3765,3765,3765,0
|
|
20240215,105800,38023960,3765,3765,3765,3765,0
|
|
20240215,105700,38023960,3765,3765,3765,3765,0
|
|
20240215,105600,38023960,3765,3765,3765,3765,0
|
|
20240215,105500,38023960,3765,3765,3765,3765,0
|
|
20240215,105400,38023960,3765,3765,3765,3765,0
|
|
20240215,105300,38023960,3765,3765,3765,3765,0
|
|
20240215,105200,38023960,3765,3765,3765,3765,0
|
|
20240215,105100,38023960,3765,3765,3765,3765,0
|
|
20240215,105000,38023960,3765,3765,3765,3765,0
|
|
20240215,104900,38023960,3765,3765,3765,3765,0
|
|
20240215,104800,38023960,3765,3765,3765,3765,7
|
|
20240215,104700,37997605,3765,3765,3765,3765,0
|
|
20240215,104600,37997605,3765,3765,3765,3765,0
|
|
20240215,104500,37997605,3765,3765,3765,3765,13
|
|
20240215,104400,37948660,3765,3765,3765,3765,191
|
|
20240215,104300,37229545,3765,3765,3765,3765,20
|
|
20240215,104200,37154245,3770,3770,3770,3770,0
|
|
20240215,104100,37154245,3770,3770,3770,3770,0
|
|
20240215,104000,37154245,3770,3770,3770,3770,0
|
|
20240215,103900,37154245,3770,3770,3770,3770,0
|
|
20240215,103800,37154245,3770,3770,3770,3770,0
|
|
20240215,103700,37154245,3770,3770,3770,3770,0
|
|
20240215,103600,37154245,3770,3770,3770,3770,0
|
|
20240215,103500,37154245,3770,3770,3770,3770,106
|
|
20240215,103400,36754625,3770,3770,3770,3770,15
|
|
20240215,103300,36698075,3770,3770,3770,3770,3
|
|
20240215,103200,36686765,3770,3770,3770,3770,5
|
|
20240215,103100,36667915,3770,3770,3770,3770,0
|
|
20240215,103000,36667915,3770,3770,3770,3770,0
|
|
20240215,102900,36667915,3770,3770,3770,3770,0
|
|
20240215,102800,36667915,3770,3770,3770,3770,0
|
|
20240215,102700,36667915,3770,3770,3770,3770,20
|
|
20240215,102600,36592515,3770,3770,3770,3770,0
|
|
20240215,102500,36592515,3770,3770,3770,3770,0
|
|
20240215,102400,36592515,3770,3770,3770,3770,0
|
|
20240215,102300,36592515,3770,3770,3770,3770,18
|
|
20240215,102200,36524655,3770,3770,3770,3770,0
|
|
20240215,102100,36524655,3770,3770,3770,3770,0
|
|
20240215,102000,36524655,3770,3770,3770,3770,0
|
|
20240215,101900,36524655,3770,3770,3770,3770,217
|
|
20240215,101800,35706565,3770,3770,3770,3770,0
|
|
20240215,101700,35706565,3770,3770,3770,3770,0
|
|
20240215,101600,35706565,3770,3770,3770,3770,5
|
|
20240215,101500,35687715,3770,3770,3770,3770,5
|
|
20240215,101400,35668865,3770,3775,3775,3770,134
|
|
20240215,101300,35163020,3775,3775,3775,3775,0
|
|
20240215,101200,35163020,3775,3775,3775,3775,0
|
|
20240215,101100,35163020,3775,3775,3775,3775,0
|
|
20240215,101000,35163020,3775,3775,3775,3775,180
|
|
20240215,100900,34483520,3770,3770,3775,3770,490
|
|
20240215,100800,32636215,3770,3770,3770,3770,0
|
|
20240215,100700,32636215,3770,3770,3770,3770,0
|
|
20240215,100600,32636215,3770,3770,3770,3770,0
|
|
20240215,100500,32636215,3770,3770,3770,3770,0
|
|
20240215,100400,32636215,3770,3770,3770,3770,0
|
|
20240215,100300,32636215,3770,3770,3770,3770,0
|
|
20240215,100200,32636215,3770,3775,3775,3770,151
|
|
20240215,100100,32066440,3775,3775,3775,3775,1
|
|
20240215,100000,32062665,3770,3770,3770,3770,0
|
|
20240215,095900,32062665,3770,3770,3770,3770,5
|
|
20240215,095800,32043815,3775,3775,3775,3775,10
|
|
20240215,095700,32006065,3775,3775,3775,3775,1
|
|
20240215,095600,32002290,3770,3770,3770,3770,0
|
|
20240215,095500,32002290,3770,3770,3770,3770,1
|
|
20240215,095400,31998520,3770,3770,3770,3770,311
|
|
20240215,095300,30826050,3770,3770,3770,3770,290
|
|
20240215,095200,29732750,3770,3770,3770,3770,0
|
|
20240215,095100,29732750,3770,3770,3770,3770,0
|
|
20240215,095000,29732750,3770,3770,3770,3770,0
|
|
20240215,094900,29732750,3770,3770,3770,3770,1
|
|
20240215,094800,29728980,3770,3770,3770,3770,1
|
|
20240215,094700,29725210,3760,3760,3760,3760,37
|
|
20240215,094600,29586090,3760,3760,3760,3760,0
|
|
20240215,094500,29586090,3760,3770,3770,3750,3825
|
|
20240215,094400,15215135,3770,3770,3770,3770,3
|
|
20240215,094300,15203825,3770,3770,3770,3770,103
|
|
20240215,094200,14815515,3785,3785,3785,3785,0
|
|
20240215,094100,14815515,3785,3785,3785,3785,0
|
|
20240215,094000,14815515,3785,3785,3785,3785,1
|
|
20240215,093900,14811730,3785,3785,3785,3785,0
|
|
20240215,093800,14811730,3785,3785,3785,3785,1
|
|
20240215,093700,14807945,3785,3785,3785,3785,0
|
|
20240215,093600,14807945,3785,3785,3785,3785,4
|
|
20240215,093500,14792805,3770,3770,3770,3770,0
|
|
20240215,093400,14792805,3770,3770,3770,3770,0
|
|
20240215,093300,14792805,3770,3770,3770,3770,0
|
|
20240215,093200,14792805,3770,3770,3770,3770,0
|
|
20240215,093100,14792805,3770,3770,3770,3770,0
|
|
20240215,093000,14792805,3770,3770,3770,3770,0
|
|
20240215,092900,14792805,3770,3770,3770,3770,18
|
|
20240215,092800,14724945,3770,3770,3770,3770,0
|
|
20240215,092700,14724945,3770,3770,3770,3770,70
|
|
20240215,092600,14461045,3765,3765,3765,3765,4
|
|
20240215,092500,14445985,3770,3770,3770,3770,100
|
|
20240215,092400,14068985,3770,3770,3770,3770,20
|
|
20240215,092300,13993585,3760,3760,3760,3760,0
|
|
20240215,092200,13993585,3760,3760,3760,3760,0
|
|
20240215,092100,13993585,3760,3760,3760,3760,0
|
|
20240215,092000,13993585,3760,3760,3760,3760,0
|
|
20240215,091900,13993585,3760,3760,3760,3760,0
|
|
20240215,091800,13993585,3760,3760,3760,3760,2
|
|
20240215,091700,13986065,3760,3760,3760,3760,0
|
|
20240215,091600,13986065,3760,3760,3760,3760,0
|
|
20240215,091500,13986065,3760,3760,3760,3760,200
|
|
20240215,091400,13234065,3760,3760,3760,3760,220
|
|
20240215,091300,12406865,3760,3760,3760,3760,42
|
|
20240215,091200,12248945,3760,3760,3760,3760,438
|
|
20240215,091100,10602065,3760,3760,3760,3760,43
|
|
20240215,091000,10440385,3765,3765,3765,3765,15
|
|
20240215,090900,10383910,3765,3765,3765,3765,13
|
|
20240215,090800,10334965,3770,3770,3770,3770,21
|
|
20240215,090700,10255795,3770,3765,3770,3765,40
|
|
20240215,090600,10105030,3770,3770,3770,3770,38
|
|
20240215,090500,9961770,3770,3785,3790,3765,1039
|
|
20240215,090400,6027770,3790,3785,3790,3785,265
|
|
20240215,090300,5024695,3785,3785,3790,3785,42
|
|
20240215,090200,4865565,3785,3780,3785,3780,587
|
|
20240215,090100,2646275,3775,3775,3775,3775,55
|
|
20240215,090000,2438650,3775,3775,3775,3775,646
|