646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194300,438600630,3875,3875,3875,3875,16469
|
|
20240216,194200,438600630,3875,3875,3875,3875,0
|
|
20240216,194100,438600630,3875,3875,3875,3875,0
|
|
20240216,194000,438600630,3875,3875,3875,3875,0
|
|
20240216,193900,438600630,3875,3875,3875,3875,0
|
|
20240216,193800,438600630,3875,3875,3875,3875,0
|
|
20240216,193700,438600630,3875,3875,3875,3875,0
|
|
20240216,193600,438600630,3875,3875,3875,3875,0
|
|
20240216,193500,438600630,3875,3875,3875,3875,0
|
|
20240216,193400,438600630,3875,3875,3875,3875,0
|
|
20240216,193300,438600630,3875,3875,3875,3875,0
|
|
20240216,193200,438600630,3875,3875,3875,3875,0
|
|
20240216,193100,438600630,3875,3875,3875,3875,0
|
|
20240216,193000,438600630,3875,3875,3875,3875,0
|
|
20240216,192900,438600630,3875,3875,3875,3875,0
|
|
20240216,192800,438600630,3875,3875,3875,3875,0
|
|
20240216,192700,438600630,3875,3875,3875,3875,0
|
|
20240216,192600,438600630,3875,3875,3875,3875,0
|
|
20240216,192500,438600630,3875,3875,3875,3875,0
|
|
20240216,192400,438600630,3875,3875,3875,3875,0
|
|
20240216,192300,438600630,3875,3875,3875,3875,0
|
|
20240216,192200,438600630,3875,3875,3875,3875,0
|
|
20240216,192100,438600630,3875,3875,3875,3875,0
|
|
20240216,192000,438600630,3875,3875,3875,3875,0
|
|
20240216,191900,438600630,3875,3875,3875,3875,0
|
|
20240216,191800,438600630,3875,3875,3875,3875,0
|
|
20240216,191700,438600630,3875,3875,3875,3875,0
|
|
20240216,191600,438600630,3875,3875,3875,3875,0
|
|
20240216,191500,438600630,3875,3875,3875,3875,0
|
|
20240216,191400,438600630,3875,3875,3875,3875,0
|
|
20240216,191300,438600630,3875,3875,3875,3875,16469
|
|
20240216,191200,438600630,3875,3875,3875,3875,0
|
|
20240216,191100,438600630,3875,3875,3875,3875,0
|
|
20240216,191000,438600630,3875,3875,3875,3875,0
|
|
20240216,190900,438600630,3875,3875,3875,3875,0
|
|
20240216,190800,438600630,3875,3875,3875,3875,0
|
|
20240216,190700,438600630,3875,3875,3875,3875,0
|
|
20240216,190600,438600630,3875,3875,3875,3875,0
|
|
20240216,190500,438600630,3875,3875,3875,3875,0
|
|
20240216,190400,438600630,3875,3875,3875,3875,0
|
|
20240216,190300,438600630,3875,3875,3875,3875,0
|
|
20240216,190200,438600630,3875,3875,3875,3875,0
|
|
20240216,190100,438600630,3875,3875,3875,3875,0
|
|
20240216,190000,438600630,3875,3875,3875,3875,0
|
|
20240216,185900,438600630,3875,3875,3875,3875,0
|
|
20240216,185800,438600630,3875,3875,3875,3875,0
|
|
20240216,185700,438600630,3875,3875,3875,3875,0
|
|
20240216,185600,438600630,3875,3875,3875,3875,0
|
|
20240216,185500,438600630,3875,3875,3875,3875,0
|
|
20240216,185400,438600630,3875,3875,3875,3875,0
|
|
20240216,185300,438600630,3875,3875,3875,3875,0
|
|
20240216,185200,438600630,3875,3875,3875,3875,0
|
|
20240216,185100,438600630,3875,3875,3875,3875,0
|
|
20240216,185000,438600630,3875,3875,3875,3875,0
|
|
20240216,184900,438600630,3875,3875,3875,3875,0
|
|
20240216,184800,438600630,3875,3875,3875,3875,0
|
|
20240216,184700,438600630,3875,3875,3875,3875,0
|
|
20240216,184600,438600630,3875,3875,3875,3875,0
|
|
20240216,184500,438600630,3875,3875,3875,3875,0
|
|
20240216,184400,438600630,3875,3875,3875,3875,0
|
|
20240216,184300,438600630,3875,3875,3875,3875,16469
|
|
20240216,184200,438600630,3875,3875,3875,3875,0
|
|
20240216,184100,438600630,3875,3875,3875,3875,0
|
|
20240216,184000,438600630,3875,3875,3875,3875,0
|
|
20240216,183900,438600630,3875,3875,3875,3875,0
|
|
20240216,183800,438600630,3875,3875,3875,3875,0
|
|
20240216,183700,438600630,3875,3875,3875,3875,0
|
|
20240216,183600,438600630,3875,3875,3875,3875,0
|
|
20240216,183500,438600630,3875,3875,3875,3875,0
|
|
20240216,183400,438600630,3875,3875,3875,3875,0
|
|
20240216,183300,438600630,3875,3875,3875,3875,0
|
|
20240216,183200,438600630,3875,3875,3875,3875,0
|
|
20240216,183100,438600630,3875,3875,3875,3875,0
|
|
20240216,183000,438600630,3875,3875,3875,3875,0
|
|
20240216,182900,438600630,3875,3875,3875,3875,0
|
|
20240216,182800,438600630,3875,3875,3875,3875,0
|
|
20240216,182700,438600630,3875,3875,3875,3875,0
|
|
20240216,182600,438600630,3875,3875,3875,3875,0
|
|
20240216,182500,438600630,3875,3875,3875,3875,0
|
|
20240216,182400,438600630,3875,3875,3875,3875,0
|
|
20240216,182300,438600630,3875,3875,3875,3875,0
|
|
20240216,182200,438600630,3875,3875,3875,3875,0
|
|
20240216,182100,438600630,3875,3875,3875,3875,0
|
|
20240216,182000,438600630,3875,3875,3875,3875,0
|
|
20240216,181900,438600630,3875,3875,3875,3875,0
|
|
20240216,181800,438600630,3875,3875,3875,3875,0
|
|
20240216,181700,438600630,3875,3875,3875,3875,0
|
|
20240216,181600,438600630,3875,3875,3875,3875,0
|
|
20240216,181500,438600630,3875,3875,3875,3875,0
|
|
20240216,181400,438600630,3875,3875,3875,3875,0
|
|
20240216,181300,438600630,3875,3875,3875,3875,16469
|
|
20240216,181200,438600630,3875,3875,3875,3875,0
|
|
20240216,181100,438600630,3875,3875,3875,3875,0
|
|
20240216,181000,438600630,3875,3875,3875,3875,0
|
|
20240216,180900,438600630,3875,3875,3875,3875,0
|
|
20240216,180800,438600630,3875,3875,3875,3875,0
|
|
20240216,180700,438600630,3875,3875,3875,3875,0
|
|
20240216,180600,438600630,3875,3875,3875,3875,0
|
|
20240216,180500,438600630,3875,3875,3875,3875,0
|
|
20240216,180400,438600630,3875,3875,3875,3875,0
|
|
20240216,180300,438600630,3875,3875,3875,3875,0
|
|
20240216,180200,438600630,3875,3875,3875,3875,0
|
|
20240216,180100,438600630,3875,3875,3875,3875,0
|
|
20240216,180000,438600630,3875,3875,3875,3875,0
|
|
20240216,175900,438600630,3875,3875,3875,3875,0
|
|
20240216,175800,438600630,3875,3875,3875,3875,0
|
|
20240216,175700,438600630,3875,3875,3875,3875,0
|
|
20240216,175600,438600630,3875,3875,3875,3875,0
|
|
20240216,175500,438600630,3875,3875,3875,3875,0
|
|
20240216,175400,438600630,3875,3875,3875,3875,0
|
|
20240216,175300,438600630,3875,3875,3875,3875,0
|
|
20240216,175200,438600630,3875,3875,3875,3875,0
|
|
20240216,175100,438600630,3875,3875,3875,3875,0
|
|
20240216,175000,438600630,3875,3875,3875,3875,0
|
|
20240216,174900,438600630,3875,3875,3875,3875,0
|
|
20240216,174800,438600630,3875,3875,3875,3875,0
|
|
20240216,174700,438600630,3875,3875,3875,3875,0
|
|
20240216,174600,438600630,3875,3875,3875,3875,0
|
|
20240216,174500,438600630,3875,3875,3875,3875,0
|
|
20240216,174400,438600630,3875,3875,3875,3875,0
|
|
20240216,174300,438600630,3875,3875,3875,3875,16469
|
|
20240216,174200,438600630,3875,3875,3875,3875,0
|
|
20240216,174100,438600630,3875,3875,3875,3875,0
|
|
20240216,174000,438600630,3875,3875,3875,3875,0
|
|
20240216,173900,438600630,3875,3875,3875,3875,0
|
|
20240216,173800,438600630,3875,3875,3875,3875,0
|
|
20240216,173700,438600630,3875,3875,3875,3875,0
|
|
20240216,173600,438600630,3875,3875,3875,3875,0
|
|
20240216,173500,438600630,3875,3875,3875,3875,0
|
|
20240216,173400,438600630,3875,3875,3875,3875,0
|
|
20240216,173300,438600630,3875,3875,3875,3875,0
|
|
20240216,173200,438600630,3875,3875,3875,3875,0
|
|
20240216,173100,438600630,3875,3875,3875,3875,0
|
|
20240216,173000,438600630,3875,3875,3875,3875,0
|
|
20240216,172900,438600630,3875,3875,3875,3875,0
|
|
20240216,172800,438600630,3875,3875,3875,3875,0
|
|
20240216,172700,438600630,3875,3875,3875,3875,0
|
|
20240216,172600,438600630,3875,3875,3875,3875,0
|
|
20240216,172500,438600630,3875,3875,3875,3875,0
|
|
20240216,172400,438600630,3875,3875,3875,3875,0
|
|
20240216,172300,438600630,3875,3875,3875,3875,0
|
|
20240216,172200,438600630,3875,3875,3875,3875,0
|
|
20240216,172100,438600630,3875,3875,3875,3875,0
|
|
20240216,172000,438600630,3875,3875,3875,3875,0
|
|
20240216,171900,438600630,3875,3875,3875,3875,0
|
|
20240216,171800,438600630,3875,3875,3875,3875,0
|
|
20240216,171700,438600630,3875,3875,3875,3875,0
|
|
20240216,171600,438600630,3875,3875,3875,3875,0
|
|
20240216,171500,438600630,3875,3875,3875,3875,0
|
|
20240216,171400,438600630,3875,3875,3875,3875,0
|
|
20240216,171300,438600630,3875,3875,3875,3875,16469
|
|
20240216,171200,438600630,3875,3875,3875,3875,0
|
|
20240216,171100,438600630,3875,3875,3875,3875,0
|
|
20240216,171000,438600630,3875,3875,3875,3875,0
|
|
20240216,170900,438600630,3875,3875,3875,3875,0
|
|
20240216,170800,438600630,3875,3875,3875,3875,0
|
|
20240216,170700,438600630,3875,3875,3875,3875,0
|
|
20240216,170600,438600630,3875,3875,3875,3875,0
|
|
20240216,170500,438600630,3875,3875,3875,3875,0
|
|
20240216,170400,438600630,3875,3875,3875,3875,0
|
|
20240216,170300,438600630,3875,3875,3875,3875,0
|
|
20240216,170200,438600630,3875,3875,3875,3875,0
|
|
20240216,170100,438600630,3875,3875,3875,3875,0
|
|
20240216,170000,438600630,3875,3875,3875,3875,0
|
|
20240216,165900,438600630,3875,3875,3875,3875,0
|
|
20240216,165800,438600630,3875,3875,3875,3875,0
|
|
20240216,165700,438600630,3875,3875,3875,3875,0
|
|
20240216,165600,438600630,3875,3875,3875,3875,0
|
|
20240216,165500,438600630,3875,3875,3875,3875,0
|
|
20240216,165400,438600630,3875,3875,3875,3875,0
|
|
20240216,165300,438600630,3875,3875,3875,3875,0
|
|
20240216,165200,438600630,3875,3875,3875,3875,0
|
|
20240216,165100,438600630,3875,3875,3875,3875,0
|
|
20240216,165000,438600630,3875,3875,3875,3875,0
|
|
20240216,164900,438600630,3875,3875,3875,3875,0
|
|
20240216,164800,438600630,3875,3875,3875,3875,0
|
|
20240216,164700,438600630,3875,3875,3875,3875,0
|
|
20240216,164600,438600630,3875,3875,3875,3875,0
|
|
20240216,164500,438600630,3875,3875,3875,3875,0
|
|
20240216,164400,438600630,3875,3875,3875,3875,0
|
|
20240216,164300,438600630,3875,3875,3875,3875,16469
|
|
20240216,164200,438600630,3875,3875,3875,3875,0
|
|
20240216,164100,438600630,3875,3875,3875,3875,0
|
|
20240216,164000,438600630,3875,3875,3875,3875,0
|
|
20240216,163900,438600630,3875,3875,3875,3875,0
|
|
20240216,163800,438600630,3875,3875,3875,3875,0
|
|
20240216,163700,438600630,3875,3875,3875,3875,0
|
|
20240216,163600,438600630,3875,3875,3875,3875,0
|
|
20240216,163500,438600630,3875,3875,3875,3875,0
|
|
20240216,163400,438600630,3875,3875,3875,3875,0
|
|
20240216,163300,438600630,3875,3875,3875,3875,0
|
|
20240216,163200,438600630,3875,3875,3875,3875,0
|
|
20240216,163100,438600630,3875,3875,3875,3875,0
|
|
20240216,163000,438600630,3875,3875,3875,3875,0
|
|
20240216,162900,438600630,3875,3875,3875,3875,0
|
|
20240216,162800,438600630,3875,3875,3875,3875,0
|
|
20240216,162700,438600630,3875,3875,3875,3875,0
|
|
20240216,162600,438600630,3875,3875,3875,3875,0
|
|
20240216,162500,438600630,3875,3875,3875,3875,0
|
|
20240216,162400,438600630,3875,3875,3875,3875,0
|
|
20240216,162300,438600630,3875,3875,3875,3875,0
|
|
20240216,162200,438600630,3875,3875,3875,3875,0
|
|
20240216,162100,438600630,3875,3875,3875,3875,0
|
|
20240216,162000,438600630,3875,3875,3875,3875,0
|
|
20240216,161900,438600630,3875,3875,3875,3875,0
|
|
20240216,161800,438600630,3875,3875,3875,3875,0
|
|
20240216,161700,438600630,3875,3875,3875,3875,0
|
|
20240216,161600,438600630,3875,3875,3875,3875,0
|
|
20240216,161500,438600630,3875,3875,3875,3875,0
|
|
20240216,161400,438600630,3875,3875,3875,3875,0
|
|
20240216,161300,438600630,3875,3875,3875,3875,16469
|
|
20240216,161200,438600630,3875,3875,3875,3875,0
|
|
20240216,161100,438600630,3875,3875,3875,3875,0
|
|
20240216,161000,438600630,3875,3875,3875,3875,0
|
|
20240216,160900,438600630,3875,3875,3875,3875,0
|
|
20240216,160800,438600630,3875,3875,3875,3875,0
|
|
20240216,160700,438600630,3875,3875,3875,3875,0
|
|
20240216,160600,438600630,3875,3875,3875,3875,0
|
|
20240216,160500,438600630,3875,3875,3875,3875,0
|
|
20240216,160400,438600630,3875,3875,3875,3875,0
|
|
20240216,160300,438600630,3875,3875,3875,3875,0
|
|
20240216,160200,438600630,3875,3875,3875,3875,0
|
|
20240216,160100,438600630,3875,3875,3875,3875,0
|
|
20240216,160000,438600630,3875,3875,3875,3875,0
|
|
20240216,155900,438600630,3875,3875,3875,3875,0
|
|
20240216,155800,438600630,3875,3875,3875,3875,0
|
|
20240216,155700,438600630,3875,3875,3875,3875,0
|
|
20240216,155600,438600630,3875,3875,3875,3875,0
|
|
20240216,155500,438600630,3875,3875,3875,3875,0
|
|
20240216,155400,438600630,3875,3875,3875,3875,0
|
|
20240216,155300,438600630,3875,3875,3875,3875,0
|
|
20240216,155200,438600630,3875,3875,3875,3875,0
|
|
20240216,155100,438600630,3875,3875,3875,3875,0
|
|
20240216,155000,438600630,3875,3875,3875,3875,0
|
|
20240216,154900,438600630,3875,3875,3875,3875,0
|
|
20240216,154800,438600630,3875,3875,3875,3875,0
|
|
20240216,154700,438600630,3875,3875,3875,3875,0
|
|
20240216,154600,438600630,3875,3875,3875,3875,0
|
|
20240216,154500,438600630,3875,3875,3875,3875,0
|
|
20240216,154400,438600630,3875,3875,3875,3875,0
|
|
20240216,154300,438600630,3875,3875,3875,3875,16469
|
|
20240216,154200,438600630,3875,3875,3875,3875,0
|
|
20240216,154100,438600630,3875,3875,3875,3875,0
|
|
20240216,154000,438600630,3875,3875,3875,3875,0
|
|
20240216,153900,438600630,3875,3875,3875,3875,0
|
|
20240216,153800,438600630,3875,3875,3875,3875,0
|
|
20240216,153700,438600630,3875,3875,3875,3875,0
|
|
20240216,153600,438600630,3875,3875,3875,3875,0
|
|
20240216,153500,438600630,3875,3875,3875,3875,0
|
|
20240216,153400,438600630,3875,3875,3875,3875,0
|
|
20240216,153300,438600630,3875,3875,3875,3875,0
|
|
20240216,153200,438600630,3875,3875,3875,3875,0
|
|
20240216,153100,438600630,3875,3875,3875,3875,0
|
|
20240216,153000,438600630,3875,3875,3875,3875,16469
|
|
20240216,152900,374783255,3835,3835,3835,3835,0
|
|
20240216,152800,374783255,3835,3835,3835,3835,0
|
|
20240216,152700,374783255,3835,3835,3835,3835,0
|
|
20240216,152600,374783255,3835,3835,3835,3835,0
|
|
20240216,152500,374783255,3835,3835,3835,3835,0
|
|
20240216,152400,374783255,3835,3835,3835,3835,0
|
|
20240216,152300,374783255,3835,3835,3835,3835,0
|
|
20240216,152200,374783255,3835,3835,3835,3835,0
|
|
20240216,152100,374783255,3835,3835,3835,3835,0
|
|
20240216,152000,374783255,3835,3835,3835,3835,0
|
|
20240216,151900,374783255,3835,3850,3855,3835,1712
|
|
20240216,151800,368187815,3850,3835,3850,3835,230
|
|
20240216,151700,367304735,3855,3845,3855,3845,5754
|
|
20240216,151600,345151045,3845,3840,3845,3840,1543
|
|
20240216,151500,339224775,3835,3835,3835,3835,32
|
|
20240216,151400,339102055,3835,3835,3835,3835,140
|
|
20240216,151300,338565155,3835,3835,3835,3835,20
|
|
20240216,151200,338488455,3835,3840,3840,3835,108
|
|
20240216,151100,338074025,3835,3835,3835,3835,1064
|
|
20240216,151000,333993585,3835,3835,3835,3835,0
|
|
20240216,150900,333993585,3835,3835,3835,3835,0
|
|
20240216,150800,333993585,3835,3840,3840,3835,282
|
|
20240216,150700,332911830,3840,3840,3840,3840,0
|
|
20240216,150600,332911830,3840,3840,3840,3840,607
|
|
20240216,150500,330580950,3840,3840,3840,3840,30
|
|
20240216,150400,330465750,3840,3840,3840,3840,166
|
|
20240216,150300,329828310,3840,3830,3840,3830,1417
|
|
20240216,150200,324390715,3835,3835,3835,3835,0
|
|
20240216,150100,324390715,3835,3835,3835,3835,439
|
|
20240216,150000,322707150,3835,3830,3835,3830,82
|
|
20240216,145900,322393080,3830,3830,3830,3830,0
|
|
20240216,145800,322393080,3830,3835,3835,3830,133
|
|
20240216,145700,321883590,3835,3835,3835,3835,89
|
|
20240216,145600,321542275,3835,3840,3845,3835,404
|
|
20240216,145500,319990660,3840,3840,3840,3840,0
|
|
20240216,145400,319990660,3840,3840,3840,3840,3
|
|
20240216,145300,319979140,3835,3835,3835,3835,0
|
|
20240216,145200,319979140,3835,3835,3835,3835,0
|
|
20240216,145100,319979140,3835,3835,3835,3835,0
|
|
20240216,145000,319979140,3835,3835,3835,3835,4
|
|
20240216,144900,319963800,3840,3835,3840,3835,8
|
|
20240216,144800,319933100,3835,3835,3835,3835,110
|
|
20240216,144700,319511250,3835,3835,3835,3835,0
|
|
20240216,144600,319511250,3835,3835,3835,3835,25
|
|
20240216,144500,319415375,3830,3830,3830,3830,113
|
|
20240216,144400,318982585,3830,3830,3830,3830,0
|
|
20240216,144300,318982585,3830,3830,3830,3830,1
|
|
20240216,144200,318978755,3825,3825,3825,3825,4
|
|
20240216,144100,318963455,3825,3825,3825,3825,0
|
|
20240216,144000,318963455,3825,3825,3825,3825,0
|
|
20240216,143900,318963455,3825,3825,3825,3825,1
|
|
20240216,143800,318959630,3825,3825,3825,3825,2
|
|
20240216,143700,318951980,3830,3830,3830,3830,0
|
|
20240216,143600,318951980,3830,3830,3830,3830,10
|
|
20240216,143500,318913680,3835,3835,3835,3835,0
|
|
20240216,143400,318913680,3835,3835,3835,3835,5
|
|
20240216,143300,318894505,3835,3835,3835,3835,0
|
|
20240216,143200,318894505,3835,3835,3835,3835,0
|
|
20240216,143100,318894505,3835,3835,3835,3835,0
|
|
20240216,143000,318894505,3835,3835,3835,3835,0
|
|
20240216,142900,318894505,3835,3835,3835,3835,1
|
|
20240216,142800,318890670,3835,3835,3835,3835,0
|
|
20240216,142700,318890670,3835,3835,3835,3835,25
|
|
20240216,142600,318794795,3840,3840,3840,3840,0
|
|
20240216,142500,318794795,3840,3840,3840,3840,0
|
|
20240216,142400,318794795,3840,3830,3840,3830,3
|
|
20240216,142300,318783290,3830,3830,3830,3830,0
|
|
20240216,142200,318783290,3830,3830,3830,3830,0
|
|
20240216,142100,318783290,3830,3830,3830,3830,40
|
|
20240216,142000,318630090,3830,3835,3835,3830,515
|
|
20240216,141900,316655950,3840,3840,3840,3840,0
|
|
20240216,141800,316655950,3840,3840,3840,3840,55
|
|
20240216,141700,316444750,3840,3840,3840,3840,0
|
|
20240216,141600,316444750,3840,3840,3840,3840,1
|
|
20240216,141500,316440910,3840,3840,3840,3840,0
|
|
20240216,141400,316440910,3840,3840,3840,3840,0
|
|
20240216,141300,316440910,3840,3840,3840,3840,0
|
|
20240216,141200,316440910,3840,3840,3840,3840,200
|
|
20240216,141100,315672910,3840,3840,3840,3840,0
|
|
20240216,141000,315672910,3840,3840,3840,3840,0
|
|
20240216,140900,315672910,3840,3840,3840,3840,0
|
|
20240216,140800,315672910,3840,3840,3840,3840,0
|
|
20240216,140700,315672910,3840,3835,3840,3835,418
|
|
20240216,140600,314069630,3840,3840,3840,3840,0
|
|
20240216,140500,314069630,3840,3840,3840,3840,0
|
|
20240216,140400,314069630,3840,3840,3840,3840,0
|
|
20240216,140300,314069630,3840,3840,3840,3840,0
|
|
20240216,140200,314069630,3840,3840,3840,3840,0
|
|
20240216,140100,314069630,3840,3840,3840,3840,409
|
|
20240216,140000,312499070,3840,3840,3840,3840,0
|
|
20240216,135900,312499070,3840,3840,3840,3840,2
|
|
20240216,135800,312491390,3840,3840,3840,3840,0
|
|
20240216,135700,312491390,3840,3840,3840,3840,0
|
|
20240216,135600,312491390,3840,3840,3840,3840,0
|
|
20240216,135500,312491390,3840,3840,3840,3840,118
|
|
20240216,135400,312038270,3840,3840,3840,3840,0
|
|
20240216,135300,312038270,3840,3840,3840,3840,0
|
|
20240216,135200,312038270,3840,3840,3840,3840,1
|
|
20240216,135100,312034430,3835,3835,3835,3835,0
|
|
20240216,135000,312034430,3835,3835,3835,3835,276
|
|
20240216,134900,310975970,3850,3850,3850,3850,0
|
|
20240216,134800,310975970,3850,3845,3850,3845,7
|
|
20240216,134700,310949035,3840,3840,3840,3840,476
|
|
20240216,134600,309121195,3840,3840,3840,3840,80
|
|
20240216,134500,308813995,3840,3840,3840,3840,0
|
|
20240216,134400,308813995,3840,3840,3840,3840,0
|
|
20240216,134300,308813995,3840,3840,3840,3840,0
|
|
20240216,134200,308813995,3840,3840,3840,3840,0
|
|
20240216,134100,308813995,3840,3840,3840,3840,1
|
|
20240216,134000,308810155,3830,3830,3830,3830,390
|
|
20240216,133900,307316455,3840,3840,3840,3840,2
|
|
20240216,133800,307308775,3840,3840,3840,3840,0
|
|
20240216,133700,307308775,3840,3840,3840,3840,0
|
|
20240216,133600,307308775,3840,3840,3840,3840,16
|
|
20240216,133500,307247335,3840,3830,3840,3830,251
|
|
20240216,133400,306285995,3835,3835,3835,3835,7
|
|
20240216,133300,306259150,3840,3840,3840,3840,0
|
|
20240216,133200,306259150,3840,3840,3840,3840,0
|
|
20240216,133100,306259150,3840,3830,3840,3830,7
|
|
20240216,133000,306232330,3840,3845,3850,3840,1251
|
|
20240216,132900,301423480,3845,3845,3845,3845,0
|
|
20240216,132800,301423480,3845,3845,3845,3845,300
|
|
20240216,132700,300269980,3840,3840,3840,3840,40
|
|
20240216,132600,300116380,3840,3840,3840,3840,0
|
|
20240216,132500,300116380,3840,3840,3840,3840,0
|
|
20240216,132400,300116380,3840,3840,3840,3840,153
|
|
20240216,132300,299528860,3845,3845,3845,3845,0
|
|
20240216,132200,299528860,3845,3845,3845,3845,5
|
|
20240216,132100,299509635,3840,3845,3845,3840,76
|
|
20240216,132000,299217790,3840,3840,3840,3840,655
|
|
20240216,131900,296702590,3840,3840,3840,3840,46
|
|
20240216,131800,296525950,3845,3845,3845,3845,0
|
|
20240216,131700,296525950,3845,3845,3845,3845,1
|
|
20240216,131600,296522105,3840,3840,3840,3840,0
|
|
20240216,131500,296522105,3840,3840,3840,3840,0
|
|
20240216,131400,296522105,3840,3840,3840,3840,0
|
|
20240216,131300,296522105,3840,3840,3840,3840,7
|
|
20240216,131200,296495225,3840,3840,3840,3840,3
|
|
20240216,131100,296483705,3845,3845,3845,3845,0
|
|
20240216,131000,296483705,3845,3845,3845,3845,26
|
|
20240216,130900,296383735,3845,3845,3845,3845,0
|
|
20240216,130800,296383735,3845,3845,3845,3845,2733
|
|
20240216,130700,285875350,3850,3845,3850,3845,101
|
|
20240216,130600,285487000,3850,3850,3850,3850,0
|
|
20240216,130500,285487000,3850,3850,3850,3850,241
|
|
20240216,130400,284559150,3850,3850,3850,3850,0
|
|
20240216,130300,284559150,3850,3850,3850,3850,269
|
|
20240216,130200,283523500,3850,3850,3850,3850,10
|
|
20240216,130100,283485000,3850,3855,3855,3850,2619
|
|
20240216,130000,273401760,3855,3855,3855,3855,23
|
|
20240216,125900,273313095,3855,3855,3855,3855,0
|
|
20240216,125800,273313095,3855,3855,3855,3855,1
|
|
20240216,125700,273309240,3855,3855,3855,3855,554
|
|
20240216,125600,271173570,3855,3855,3855,3855,0
|
|
20240216,125500,271173570,3855,3855,3855,3855,64
|
|
20240216,125400,270926850,3855,3855,3855,3855,0
|
|
20240216,125300,270926850,3855,3855,3855,3855,10
|
|
20240216,125200,270888300,3855,3850,3855,3850,910
|
|
20240216,125100,267384795,3850,3850,3850,3850,0
|
|
20240216,125000,267384795,3850,3850,3850,3850,0
|
|
20240216,124900,267384795,3850,3850,3850,3850,200
|
|
20240216,124800,266614795,3850,3845,3850,3845,1462
|
|
20240216,124700,260992390,3845,3845,3845,3845,4
|
|
20240216,124600,260977010,3845,3845,3845,3845,0
|
|
20240216,124500,260977010,3845,3845,3845,3845,0
|
|
20240216,124400,260977010,3845,3845,3845,3845,0
|
|
20240216,124300,260977010,3845,3845,3845,3845,0
|
|
20240216,124200,260977010,3845,3845,3845,3845,9
|
|
20240216,124100,260942405,3845,3840,3845,3840,210
|
|
20240216,124000,260135505,3845,3845,3845,3845,10
|
|
20240216,123900,260097055,3840,3840,3840,3840,150
|
|
20240216,123800,259521055,3840,3840,3840,3840,84
|
|
20240216,123700,259198495,3845,3845,3845,3845,175
|
|
20240216,123600,258525620,3840,3840,3840,3840,0
|
|
20240216,123500,258525620,3840,3840,3840,3840,0
|
|
20240216,123400,258525620,3840,3840,3840,3840,0
|
|
20240216,123300,258525620,3840,3840,3840,3840,0
|
|
20240216,123200,258525620,3840,3840,3840,3840,0
|
|
20240216,123100,258525620,3840,3840,3840,3840,280
|
|
20240216,123000,257450420,3840,3840,3840,3840,0
|
|
20240216,122900,257450420,3840,3840,3840,3840,0
|
|
20240216,122800,257450420,3840,3840,3840,3840,7
|
|
20240216,122700,257423540,3835,3835,3835,3835,0
|
|
20240216,122600,257423540,3835,3835,3835,3835,0
|
|
20240216,122500,257423540,3835,3835,3835,3835,1
|
|
20240216,122400,257419705,3835,3835,3835,3835,0
|
|
20240216,122300,257419705,3835,3835,3835,3835,0
|
|
20240216,122200,257419705,3835,3835,3835,3835,0
|
|
20240216,122100,257419705,3835,3835,3835,3835,0
|
|
20240216,122000,257419705,3835,3835,3835,3835,0
|
|
20240216,121900,257419705,3835,3845,3845,3835,2
|
|
20240216,121800,257412025,3830,3830,3830,3830,0
|
|
20240216,121700,257412025,3830,3830,3830,3830,0
|
|
20240216,121600,257412025,3830,3830,3830,3830,0
|
|
20240216,121500,257412025,3830,3830,3830,3830,0
|
|
20240216,121400,257412025,3830,3830,3830,3830,88
|
|
20240216,121300,257074985,3830,3830,3830,3830,0
|
|
20240216,121200,257074985,3830,3830,3830,3830,500
|
|
20240216,121100,255159985,3830,3830,3830,3830,85
|
|
20240216,121000,254834435,3830,3835,3835,3830,250
|
|
20240216,120900,253876680,3830,3835,3835,3830,3160
|
|
20240216,120800,241768360,3835,3845,3845,3835,1189
|
|
20240216,120700,237206200,3850,3850,3850,3850,0
|
|
20240216,120600,237206200,3850,3850,3850,3850,0
|
|
20240216,120500,237206200,3850,3840,3850,3840,113
|
|
20240216,120400,236772160,3840,3840,3840,3840,1
|
|
20240216,120300,236768320,3840,3840,3840,3840,269
|
|
20240216,120200,235735360,3840,3840,3840,3840,7
|
|
20240216,120100,235708480,3840,3840,3840,3840,24
|
|
20240216,120000,235616320,3850,3850,3850,3850,0
|
|
20240216,115900,235616320,3850,3850,3850,3850,0
|
|
20240216,115800,235616320,3850,3850,3850,3850,0
|
|
20240216,115700,235616320,3850,3850,3850,3850,26
|
|
20240216,115600,235516220,3840,3845,3850,3840,216
|
|
20240216,115500,234685170,3840,3840,3840,3840,0
|
|
20240216,115400,234685170,3840,3840,3840,3840,28
|
|
20240216,115300,234577650,3840,3840,3840,3840,0
|
|
20240216,115200,234577650,3840,3840,3840,3840,374
|
|
20240216,115100,233141490,3840,3840,3840,3840,76
|
|
20240216,115000,232849650,3845,3845,3845,3845,75
|
|
20240216,114900,232561275,3835,3835,3835,3835,20
|
|
20240216,114800,232484575,3840,3840,3840,3840,244
|
|
20240216,114700,231547615,3840,3840,3840,3840,0
|
|
20240216,114600,231547615,3840,3840,3840,3840,50
|
|
20240216,114500,231355615,3840,3840,3840,3840,0
|
|
20240216,114400,231355615,3840,3840,3840,3840,1
|
|
20240216,114300,231351775,3845,3845,3845,3845,0
|
|
20240216,114200,231351775,3845,3845,3845,3845,0
|
|
20240216,114100,231351775,3845,3845,3845,3845,0
|
|
20240216,114000,231351775,3845,3845,3845,3845,0
|
|
20240216,113900,231351775,3845,3845,3845,3845,0
|
|
20240216,113800,231351775,3845,3845,3845,3845,313
|
|
20240216,113700,230148290,3845,3850,3850,3845,67
|
|
20240216,113600,229890590,3850,3850,3850,3850,502
|
|
20240216,113500,227957890,3850,3850,3850,3850,0
|
|
20240216,113400,227957890,3850,3850,3850,3850,0
|
|
20240216,113300,227957890,3850,3850,3850,3850,10
|
|
20240216,113200,227919390,3855,3855,3855,3855,0
|
|
20240216,113100,227919390,3855,3855,3855,3855,30
|
|
20240216,113000,227803740,3850,3850,3850,3850,10
|
|
20240216,112900,227765240,3850,3850,3850,3850,0
|
|
20240216,112800,227765240,3850,3850,3850,3850,144
|
|
20240216,112700,227210840,3850,3850,3850,3850,50
|
|
20240216,112600,227018340,3850,3850,3850,3850,309
|
|
20240216,112500,225828690,3855,3855,3855,3855,0
|
|
20240216,112400,225828690,3855,3855,3855,3855,0
|
|
20240216,112300,225828690,3855,3855,3855,3855,0
|
|
20240216,112200,225828690,3855,3855,3855,3855,0
|
|
20240216,112100,225828690,3855,3855,3855,3855,50
|
|
20240216,112000,225635940,3855,3855,3855,3855,200
|
|
20240216,111900,224864940,3860,3845,3860,3835,1202
|
|
20240216,111800,220239435,3850,3850,3850,3850,108
|
|
20240216,111700,219823635,3845,3845,3845,3845,0
|
|
20240216,111600,219823635,3845,3845,3845,3845,10
|
|
20240216,111500,219785185,3845,3845,3845,3845,0
|
|
20240216,111400,219785185,3845,3845,3845,3845,0
|
|
20240216,111300,219785185,3845,3850,3850,3845,652
|
|
20240216,111200,217274995,3850,3850,3850,3850,0
|
|
20240216,111100,217274995,3850,3850,3850,3850,48
|
|
20240216,111000,217090195,3850,3855,3855,3850,8
|
|
20240216,110900,217059385,3855,3850,3855,3850,713
|
|
20240216,110800,214312840,3850,3850,3850,3850,40
|
|
20240216,110700,214158840,3850,3850,3850,3850,0
|
|
20240216,110600,214158840,3850,3850,3850,3850,0
|
|
20240216,110500,214158840,3850,3855,3855,3850,254
|
|
20240216,110400,213179690,3855,3860,3860,3855,159
|
|
20240216,110300,212566645,3860,3850,3860,3850,3109
|
|
20240216,110200,200583360,3845,3845,3845,3845,1
|
|
20240216,110100,200579515,3845,3845,3845,3845,50
|
|
20240216,110000,200387265,3845,3845,3845,3845,1
|
|
20240216,105900,200383420,3845,3845,3845,3845,39
|
|
20240216,105800,200233465,3845,3845,3845,3845,213
|
|
20240216,105700,199414480,3845,3845,3845,3845,0
|
|
20240216,105600,199414480,3845,3845,3845,3845,0
|
|
20240216,105500,199414480,3845,3845,3845,3845,153
|
|
20240216,105400,198826195,3845,3845,3845,3845,447
|
|
20240216,105300,197107480,3840,3840,3840,3840,0
|
|
20240216,105200,197107480,3840,3840,3840,3840,0
|
|
20240216,105100,197107480,3840,3840,3840,3840,0
|
|
20240216,105000,197107480,3840,3840,3840,3840,30
|
|
20240216,104900,196992280,3840,3845,3845,3840,50
|
|
20240216,104800,196800230,3845,3845,3845,3845,0
|
|
20240216,104700,196800230,3845,3845,3845,3845,346
|
|
20240216,104600,195469860,3845,3845,3845,3845,0
|
|
20240216,104500,195469860,3845,3845,3845,3845,44
|
|
20240216,104400,195300680,3850,3850,3850,3850,0
|
|
20240216,104300,195300680,3850,3850,3850,3850,0
|
|
20240216,104200,195300680,3850,3850,3850,3850,1
|
|
20240216,104100,195296830,3850,3840,3850,3840,190
|
|
20240216,104000,194565675,3840,3840,3840,3840,0
|
|
20240216,103900,194565675,3840,3840,3840,3840,0
|
|
20240216,103800,194565675,3840,3840,3840,3840,26
|
|
20240216,103700,194465835,3845,3845,3845,3845,187
|
|
20240216,103600,193746820,3845,3845,3845,3835,3013
|
|
20240216,103500,182176275,3840,3845,3845,3840,1370
|
|
20240216,103400,176914125,3845,3840,3845,3840,1799
|
|
20240216,103300,170000245,3840,3840,3840,3840,0
|
|
20240216,103200,170000245,3840,3840,3840,3840,0
|
|
20240216,103100,170000245,3840,3840,3840,3840,0
|
|
20240216,103000,170000245,3840,3840,3840,3840,0
|
|
20240216,102900,170000245,3840,3840,3840,3840,50
|
|
20240216,102800,169808245,3840,3840,3840,3840,200
|
|
20240216,102700,169040245,3835,3835,3835,3835,50
|
|
20240216,102600,168848495,3840,3840,3840,3840,187
|
|
20240216,102500,168130415,3840,3840,3840,3840,0
|
|
20240216,102400,168130415,3840,3840,3840,3840,3
|
|
20240216,102300,168118895,3840,3840,3840,3840,3
|
|
20240216,102200,168107375,3840,3840,3840,3840,2
|
|
20240216,102100,168099695,3840,3840,3840,3840,112
|
|
20240216,102000,167669615,3835,3835,3835,3835,10
|
|
20240216,101900,167631265,3835,3835,3835,3835,1
|
|
20240216,101800,167627430,3840,3840,3840,3840,10
|
|
20240216,101700,167589030,3835,3835,3835,3835,0
|
|
20240216,101600,167589030,3835,3835,3835,3835,0
|
|
20240216,101500,167589030,3835,3835,3835,3835,1500
|
|
20240216,101400,161836530,3835,3835,3835,3835,310
|
|
20240216,101300,160647680,3840,3840,3840,3840,0
|
|
20240216,101200,160647680,3840,3835,3840,3835,357
|
|
20240216,101100,159276980,3840,3840,3840,3840,215
|
|
20240216,101000,158451380,3840,3845,3845,3840,53
|
|
20240216,100900,158247750,3845,3845,3845,3845,0
|
|
20240216,100800,158247750,3845,3845,3845,3845,0
|
|
20240216,100700,158247750,3845,3845,3845,3845,1
|
|
20240216,100600,158243905,3835,3845,3845,3835,84
|
|
20240216,100500,157921745,3845,3845,3845,3840,58
|
|
20240216,100400,157698910,3845,3845,3845,3845,1
|
|
20240216,100300,157695065,3840,3840,3840,3840,17
|
|
20240216,100200,157629785,3845,3845,3845,3845,171
|
|
20240216,100100,156972290,3845,3840,3845,3840,11
|
|
20240216,100000,156930045,3845,3845,3845,3845,22
|
|
20240216,095900,156845455,3835,3840,3840,3835,210
|
|
20240216,095800,156039130,3840,3840,3840,3840,150
|
|
20240216,095700,155463130,3840,3845,3845,3840,901
|
|
20240216,095600,151999455,3845,3845,3845,3845,123
|
|
20240216,095500,151526520,3845,3840,3845,3840,338
|
|
20240216,095400,150228435,3835,3835,3835,3835,0
|
|
20240216,095300,150228435,3835,3835,3835,3835,0
|
|
20240216,095200,150228435,3835,3840,3840,3835,300
|
|
20240216,095100,149076935,3830,3840,3850,3830,1567
|
|
20240216,095000,143062940,3840,3845,3845,3840,283
|
|
20240216,094900,141975330,3840,3840,3840,3840,31
|
|
20240216,094800,141856290,3840,3840,3845,3840,71
|
|
20240216,094700,141583395,3840,3840,3840,3840,191
|
|
20240216,094600,140849955,3840,3850,3850,3840,732
|
|
20240216,094500,138034350,3850,3845,3850,3845,908
|
|
20240216,094400,134539050,3850,3855,3855,3850,575
|
|
20240216,094300,132324220,3855,3860,3860,3855,2653
|
|
20240216,094200,122089725,3860,3845,3860,3845,4062
|
|
20240216,094100,106442650,3840,3805,3845,3805,14276
|
|
20240216,094000,51924595,3800,3795,3800,3795,443
|
|
20240216,093900,50241815,3795,3800,3805,3795,2020
|
|
20240216,093800,42567680,3795,3795,3795,3795,100
|
|
20240216,093700,42188180,3795,3800,3800,3795,1225
|
|
20240216,093600,37533230,3800,3800,3800,3800,1135
|
|
20240216,093500,33220230,3800,3800,3800,3800,30
|
|
20240216,093400,33106230,3800,3760,3800,3760,1352
|
|
20240216,093300,27973545,3790,3785,3790,3785,1445
|
|
20240216,093200,22497515,3770,3770,3770,3770,117
|
|
20240216,093100,22056425,3770,3760,3770,3760,973
|
|
20240216,093000,18391200,3755,3755,3755,3755,100
|
|
20240216,092900,18015700,3760,3760,3760,3760,164
|
|
20240216,092800,17399060,3770,3770,3770,3770,12
|
|
20240216,092700,17353820,3765,3765,3765,3765,0
|
|
20240216,092600,17353820,3765,3770,3770,3765,501
|
|
20240216,092500,15467550,3770,3770,3770,3770,0
|
|
20240216,092400,15467550,3770,3770,3770,3770,0
|
|
20240216,092300,15467550,3770,3770,3770,3770,0
|
|
20240216,092200,15467550,3770,3770,3770,3770,0
|
|
20240216,092100,15467550,3770,3770,3770,3770,0
|
|
20240216,092000,15467550,3770,3770,3770,3770,0
|
|
20240216,091900,15467550,3770,3770,3770,3770,0
|
|
20240216,091800,15467550,3770,3770,3770,3770,375
|
|
20240216,091700,14053800,3770,3770,3770,3770,22
|
|
20240216,091600,13970860,3770,3770,3770,3770,1
|
|
20240216,091500,13967090,3790,3790,3790,3790,1
|
|
20240216,091400,13963300,3765,3765,3765,3765,86
|
|
20240216,091300,13639510,3765,3790,3790,3765,35
|
|
20240216,091200,13506985,3790,3790,3790,3790,134
|
|
20240216,091100,12999125,3760,3765,3765,3760,827
|
|
20240216,091000,9888755,3790,3790,3790,3790,24
|
|
20240216,090900,9797795,3765,3765,3765,3765,509
|
|
20240216,090800,7881410,3765,3765,3765,3765,0
|
|
20240216,090700,7881410,3765,3785,3785,3765,1500
|
|
20240216,090600,2233370,3785,3785,3785,3785,61
|
|
20240216,090500,2002485,3785,3785,3785,3785,297
|
|
20240216,090400,878340,3765,3765,3765,3765,0
|
|
20240216,090300,878340,3765,3765,3765,3765,0
|
|
20240216,090200,878340,3765,3765,3765,3765,0
|
|
20240216,090100,878340,3765,3765,3765,3765,0
|
|
20240216,090000,878340,3765,3770,3770,3765,233
|