585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184200,123004795,3865,3865,3865,3865,454
|
|
20240214,184100,123004795,3865,3865,3865,3865,0
|
|
20240214,184000,123004795,3865,3865,3865,3865,0
|
|
20240214,183900,123004795,3865,3865,3865,3865,0
|
|
20240214,183800,123004795,3865,3865,3865,3865,0
|
|
20240214,183700,123004795,3865,3865,3865,3865,0
|
|
20240214,183600,123004795,3865,3865,3865,3865,0
|
|
20240214,183500,123004795,3865,3865,3865,3865,0
|
|
20240214,183400,123004795,3865,3865,3865,3865,0
|
|
20240214,183300,123004795,3865,3865,3865,3865,0
|
|
20240214,183200,123004795,3865,3865,3865,3865,0
|
|
20240214,183100,123004795,3865,3865,3865,3865,0
|
|
20240214,183000,123004795,3865,3865,3865,3865,0
|
|
20240214,182900,123004795,3865,3865,3865,3865,0
|
|
20240214,182800,123004795,3865,3865,3865,3865,0
|
|
20240214,182700,123004795,3865,3865,3865,3865,0
|
|
20240214,182600,123004795,3865,3865,3865,3865,0
|
|
20240214,182500,123004795,3865,3865,3865,3865,0
|
|
20240214,182400,123004795,3865,3865,3865,3865,0
|
|
20240214,182300,123004795,3865,3865,3865,3865,0
|
|
20240214,182200,123004795,3865,3865,3865,3865,0
|
|
20240214,182100,123004795,3865,3865,3865,3865,0
|
|
20240214,182000,123004795,3865,3865,3865,3865,0
|
|
20240214,181900,123004795,3865,3865,3865,3865,0
|
|
20240214,181800,123004795,3865,3865,3865,3865,0
|
|
20240214,181700,123004795,3865,3865,3865,3865,0
|
|
20240214,181600,123004795,3865,3865,3865,3865,0
|
|
20240214,181500,123004795,3865,3865,3865,3865,0
|
|
20240214,181400,123004795,3865,3865,3865,3865,0
|
|
20240214,181300,123004795,3865,3865,3865,3865,0
|
|
20240214,181200,123004795,3865,3865,3865,3865,454
|
|
20240214,181100,123004795,3865,3865,3865,3865,0
|
|
20240214,181000,123004795,3865,3865,3865,3865,0
|
|
20240214,180900,123004795,3865,3865,3865,3865,0
|
|
20240214,180800,123004795,3865,3865,3865,3865,0
|
|
20240214,180700,123004795,3865,3865,3865,3865,0
|
|
20240214,180600,123004795,3865,3865,3865,3865,0
|
|
20240214,180500,123004795,3865,3865,3865,3865,0
|
|
20240214,180400,123004795,3865,3865,3865,3865,0
|
|
20240214,180300,123004795,3865,3865,3865,3865,0
|
|
20240214,180200,123004795,3865,3865,3865,3865,0
|
|
20240214,180100,123004795,3865,3865,3865,3865,0
|
|
20240214,180000,123004795,3865,3865,3865,3865,0
|
|
20240214,175900,123004795,3865,3865,3865,3865,0
|
|
20240214,175800,123004795,3865,3865,3865,3865,0
|
|
20240214,175700,123004795,3865,3865,3865,3865,0
|
|
20240214,175600,123004795,3865,3865,3865,3865,0
|
|
20240214,175500,123004795,3865,3865,3865,3865,0
|
|
20240214,175400,123004795,3865,3865,3865,3865,0
|
|
20240214,175300,123004795,3865,3865,3865,3865,0
|
|
20240214,175200,123004795,3865,3865,3865,3865,0
|
|
20240214,175100,123004795,3865,3865,3865,3865,0
|
|
20240214,175000,123004795,3865,3865,3865,3865,0
|
|
20240214,174900,123004795,3865,3865,3865,3865,0
|
|
20240214,174800,123004795,3865,3865,3865,3865,0
|
|
20240214,174700,123004795,3865,3865,3865,3865,0
|
|
20240214,174600,123004795,3865,3865,3865,3865,0
|
|
20240214,174500,123004795,3865,3865,3865,3865,0
|
|
20240214,174400,123004795,3865,3865,3865,3865,0
|
|
20240214,174300,123004795,3865,3865,3865,3865,0
|
|
20240214,174200,123004795,3865,3865,3865,3865,454
|
|
20240214,174100,123004795,3865,3865,3865,3865,0
|
|
20240214,174000,123004795,3865,3865,3865,3865,0
|
|
20240214,173900,123004795,3865,3865,3865,3865,0
|
|
20240214,173800,123004795,3865,3865,3865,3865,0
|
|
20240214,173700,123004795,3865,3865,3865,3865,0
|
|
20240214,173600,123004795,3865,3865,3865,3865,0
|
|
20240214,173500,123004795,3865,3865,3865,3865,0
|
|
20240214,173400,123004795,3865,3865,3865,3865,0
|
|
20240214,173300,123004795,3865,3865,3865,3865,0
|
|
20240214,173200,123004795,3865,3865,3865,3865,0
|
|
20240214,173100,123004795,3865,3865,3865,3865,0
|
|
20240214,173000,123004795,3865,3865,3865,3865,0
|
|
20240214,172900,123004795,3865,3865,3865,3865,0
|
|
20240214,172800,123004795,3865,3865,3865,3865,0
|
|
20240214,172700,123004795,3865,3865,3865,3865,0
|
|
20240214,172600,123004795,3865,3865,3865,3865,0
|
|
20240214,172500,123004795,3865,3865,3865,3865,0
|
|
20240214,172400,123004795,3865,3865,3865,3865,0
|
|
20240214,172300,123004795,3865,3865,3865,3865,0
|
|
20240214,172200,123004795,3865,3865,3865,3865,0
|
|
20240214,172100,123004795,3865,3865,3865,3865,0
|
|
20240214,172000,123004795,3865,3865,3865,3865,0
|
|
20240214,171900,123004795,3865,3865,3865,3865,0
|
|
20240214,171800,123004795,3865,3865,3865,3865,0
|
|
20240214,171700,123004795,3865,3865,3865,3865,0
|
|
20240214,171600,123004795,3865,3865,3865,3865,0
|
|
20240214,171500,123004795,3865,3865,3865,3865,0
|
|
20240214,171400,123004795,3865,3865,3865,3865,0
|
|
20240214,171300,123004795,3865,3865,3865,3865,0
|
|
20240214,171200,123004795,3865,3865,3865,3865,454
|
|
20240214,171100,123004795,3865,3865,3865,3865,0
|
|
20240214,171000,123004795,3865,3865,3865,3865,0
|
|
20240214,170900,123004795,3865,3865,3865,3865,0
|
|
20240214,170800,123004795,3865,3865,3865,3865,0
|
|
20240214,170700,123004795,3865,3865,3865,3865,0
|
|
20240214,170600,123004795,3865,3865,3865,3865,0
|
|
20240214,170500,123004795,3865,3865,3865,3865,0
|
|
20240214,170400,123004795,3865,3865,3865,3865,0
|
|
20240214,170300,123004795,3865,3865,3865,3865,0
|
|
20240214,170200,123004795,3865,3865,3865,3865,0
|
|
20240214,170100,123004795,3865,3865,3865,3865,0
|
|
20240214,170000,123004795,3865,3865,3865,3865,0
|
|
20240214,165900,123004795,3865,3865,3865,3865,0
|
|
20240214,165800,123004795,3865,3865,3865,3865,0
|
|
20240214,165700,123004795,3865,3865,3865,3865,0
|
|
20240214,165600,123004795,3865,3865,3865,3865,0
|
|
20240214,165500,123004795,3865,3865,3865,3865,0
|
|
20240214,165400,123004795,3865,3865,3865,3865,0
|
|
20240214,165300,123004795,3865,3865,3865,3865,0
|
|
20240214,165200,123004795,3865,3865,3865,3865,0
|
|
20240214,165100,123004795,3865,3865,3865,3865,0
|
|
20240214,165000,123004795,3865,3865,3865,3865,0
|
|
20240214,164900,123004795,3865,3865,3865,3865,0
|
|
20240214,164800,123004795,3865,3865,3865,3865,0
|
|
20240214,164700,123004795,3865,3865,3865,3865,0
|
|
20240214,164600,123004795,3865,3865,3865,3865,0
|
|
20240214,164500,123004795,3865,3865,3865,3865,0
|
|
20240214,164400,123004795,3865,3865,3865,3865,0
|
|
20240214,164300,123004795,3865,3865,3865,3865,0
|
|
20240214,164200,123004795,3865,3865,3865,3865,454
|
|
20240214,164100,123004795,3865,3865,3865,3865,0
|
|
20240214,164000,123004795,3865,3865,3865,3865,0
|
|
20240214,163900,123004795,3865,3865,3865,3865,0
|
|
20240214,163800,123004795,3865,3865,3865,3865,0
|
|
20240214,163700,123004795,3865,3865,3865,3865,0
|
|
20240214,163600,123004795,3865,3865,3865,3865,0
|
|
20240214,163500,123004795,3865,3865,3865,3865,0
|
|
20240214,163400,123004795,3865,3865,3865,3865,0
|
|
20240214,163300,123004795,3865,3865,3865,3865,0
|
|
20240214,163200,123004795,3865,3865,3865,3865,0
|
|
20240214,163100,123004795,3865,3865,3865,3865,0
|
|
20240214,163000,123004795,3865,3865,3865,3865,0
|
|
20240214,162900,123004795,3865,3865,3865,3865,0
|
|
20240214,162800,123004795,3865,3865,3865,3865,0
|
|
20240214,162700,123004795,3865,3865,3865,3865,0
|
|
20240214,162600,123004795,3865,3865,3865,3865,0
|
|
20240214,162500,123004795,3865,3865,3865,3865,0
|
|
20240214,162400,123004795,3865,3865,3865,3865,0
|
|
20240214,162300,123004795,3865,3865,3865,3865,0
|
|
20240214,162200,123004795,3865,3865,3865,3865,0
|
|
20240214,162100,123004795,3865,3865,3865,3865,0
|
|
20240214,162000,123004795,3865,3865,3865,3865,0
|
|
20240214,161900,123004795,3865,3865,3865,3865,0
|
|
20240214,161800,123004795,3865,3865,3865,3865,0
|
|
20240214,161700,123004795,3865,3865,3865,3865,0
|
|
20240214,161600,123004795,3865,3865,3865,3865,0
|
|
20240214,161500,123004795,3865,3865,3865,3865,0
|
|
20240214,161400,123004795,3865,3865,3865,3865,0
|
|
20240214,161300,123004795,3865,3865,3865,3865,0
|
|
20240214,161200,123004795,3865,3865,3865,3865,454
|
|
20240214,161100,123004795,3865,3865,3865,3865,0
|
|
20240214,161000,123004795,3865,3865,3865,3865,0
|
|
20240214,160900,123004795,3865,3865,3865,3865,0
|
|
20240214,160800,123004795,3865,3865,3865,3865,0
|
|
20240214,160700,123004795,3865,3865,3865,3865,0
|
|
20240214,160600,123004795,3865,3865,3865,3865,0
|
|
20240214,160500,123004795,3865,3865,3865,3865,0
|
|
20240214,160400,123004795,3865,3865,3865,3865,0
|
|
20240214,160300,123004795,3865,3865,3865,3865,0
|
|
20240214,160200,123004795,3865,3865,3865,3865,0
|
|
20240214,160100,123004795,3865,3865,3865,3865,0
|
|
20240214,160000,123004795,3865,3865,3865,3865,0
|
|
20240214,155900,123004795,3865,3865,3865,3865,0
|
|
20240214,155800,123004795,3865,3865,3865,3865,0
|
|
20240214,155700,123004795,3865,3865,3865,3865,0
|
|
20240214,155600,123004795,3865,3865,3865,3865,0
|
|
20240214,155500,123004795,3865,3865,3865,3865,0
|
|
20240214,155400,123004795,3865,3865,3865,3865,0
|
|
20240214,155300,123004795,3865,3865,3865,3865,0
|
|
20240214,155200,123004795,3865,3865,3865,3865,0
|
|
20240214,155100,123004795,3865,3865,3865,3865,0
|
|
20240214,155000,123004795,3865,3865,3865,3865,0
|
|
20240214,154900,123004795,3865,3865,3865,3865,0
|
|
20240214,154800,123004795,3865,3865,3865,3865,0
|
|
20240214,154700,123004795,3865,3865,3865,3865,0
|
|
20240214,154600,123004795,3865,3865,3865,3865,0
|
|
20240214,154500,123004795,3865,3865,3865,3865,0
|
|
20240214,154400,123004795,3865,3865,3865,3865,0
|
|
20240214,154300,123004795,3865,3865,3865,3865,0
|
|
20240214,154200,123004795,3865,3865,3865,3865,454
|
|
20240214,154100,123004795,3865,3865,3865,3865,0
|
|
20240214,154000,123004795,3865,3865,3865,3865,0
|
|
20240214,153900,123004795,3865,3865,3865,3865,0
|
|
20240214,153800,123004795,3865,3865,3865,3865,0
|
|
20240214,153700,123004795,3865,3865,3865,3865,0
|
|
20240214,153600,123004795,3865,3865,3865,3865,0
|
|
20240214,153500,123004795,3865,3865,3865,3865,0
|
|
20240214,153400,123004795,3865,3865,3865,3865,0
|
|
20240214,153300,123004795,3865,3865,3865,3865,0
|
|
20240214,153200,123004795,3865,3865,3865,3865,0
|
|
20240214,153100,123004795,3865,3865,3865,3865,0
|
|
20240214,153000,123004795,3865,3865,3865,3865,454
|
|
20240214,152900,121250085,3865,3865,3865,3865,0
|
|
20240214,152800,121250085,3865,3865,3865,3865,0
|
|
20240214,152700,121250085,3865,3865,3865,3865,0
|
|
20240214,152600,121250085,3865,3865,3865,3865,0
|
|
20240214,152500,121250085,3865,3865,3865,3865,0
|
|
20240214,152400,121250085,3865,3865,3865,3865,0
|
|
20240214,152300,121250085,3865,3865,3865,3865,0
|
|
20240214,152200,121250085,3865,3865,3865,3865,0
|
|
20240214,152100,121250085,3865,3865,3865,3865,0
|
|
20240214,152000,121250085,3865,3865,3865,3865,0
|
|
20240214,151900,121250085,3865,3865,3865,3865,20
|
|
20240214,151800,121172785,3865,3865,3865,3865,1
|
|
20240214,151700,121168920,3855,3855,3855,3855,89
|
|
20240214,151600,120825825,3855,3855,3855,3855,51
|
|
20240214,151500,120629220,3860,3855,3860,3855,628
|
|
20240214,151400,118205290,3855,3855,3855,3855,122
|
|
20240214,151300,117734980,3855,3855,3855,3855,2
|
|
20240214,151200,117727270,3855,3855,3855,3855,99
|
|
20240214,151100,117345625,3860,3860,3860,3860,41
|
|
20240214,151000,117187365,3860,3860,3860,3860,19
|
|
20240214,150900,117114025,3860,3865,3865,3860,130
|
|
20240214,150800,116612075,3865,3860,3865,3855,1708
|
|
20240214,150700,110016825,3860,3860,3860,3860,0
|
|
20240214,150600,110016825,3860,3860,3860,3860,0
|
|
20240214,150500,110016825,3860,3855,3860,3855,20
|
|
20240214,150400,109939705,3855,3855,3855,3855,200
|
|
20240214,150300,109168705,3855,3855,3855,3855,294
|
|
20240214,150200,108035335,3850,3850,3850,3850,482
|
|
20240214,150100,106179635,3855,3855,3855,3855,488
|
|
20240214,150000,104298395,3855,3855,3855,3855,2
|
|
20240214,145900,104290685,3850,3850,3860,3850,121
|
|
20240214,145800,103824775,3850,3850,3850,3850,0
|
|
20240214,145700,103824775,3850,3850,3850,3850,0
|
|
20240214,145600,103824775,3850,3850,3850,3850,3
|
|
20240214,145500,103813225,3850,3850,3850,3850,117
|
|
20240214,145400,103362775,3860,3860,3860,3860,0
|
|
20240214,145300,103362775,3860,3855,3860,3855,60
|
|
20240214,145200,103131445,3855,3855,3855,3855,0
|
|
20240214,145100,103131445,3855,3855,3855,3855,0
|
|
20240214,145000,103131445,3855,3855,3855,3855,0
|
|
20240214,144900,103131445,3855,3855,3855,3855,100
|
|
20240214,144800,102745945,3855,3855,3855,3850,5
|
|
20240214,144700,102726675,3850,3850,3850,3850,0
|
|
20240214,144600,102726675,3850,3850,3850,3850,0
|
|
20240214,144500,102726675,3850,3850,3850,3850,0
|
|
20240214,144400,102726675,3850,3850,3850,3850,8
|
|
20240214,144300,102695875,3850,3850,3850,3850,524
|
|
20240214,144200,100678475,3850,3850,3850,3850,0
|
|
20240214,144100,100678475,3850,3850,3850,3850,90
|
|
20240214,144000,100331975,3855,3860,3860,3855,344
|
|
20240214,143900,99005845,3855,3855,3855,3855,67
|
|
20240214,143800,98747560,3860,3860,3860,3860,10
|
|
20240214,143700,98708960,3860,3860,3860,3860,0
|
|
20240214,143600,98708960,3860,3860,3860,3860,0
|
|
20240214,143500,98708960,3860,3860,3860,3860,0
|
|
20240214,143400,98708960,3860,3860,3860,3860,12
|
|
20240214,143300,98662640,3860,3860,3860,3860,0
|
|
20240214,143200,98662640,3860,3860,3860,3860,0
|
|
20240214,143100,98662640,3860,3860,3860,3860,10
|
|
20240214,143000,98624040,3860,3860,3860,3860,0
|
|
20240214,142900,98624040,3860,3855,3860,3855,16
|
|
20240214,142800,98562355,3855,3855,3855,3855,0
|
|
20240214,142700,98562355,3855,3855,3855,3855,0
|
|
20240214,142600,98562355,3855,3855,3855,3855,173
|
|
20240214,142500,97895440,3855,3855,3855,3855,1
|
|
20240214,142400,97891585,3855,3855,3855,3855,0
|
|
20240214,142300,97891585,3855,3855,3855,3855,0
|
|
20240214,142200,97891585,3855,3855,3855,3855,0
|
|
20240214,142100,97891585,3855,3855,3855,3855,0
|
|
20240214,142000,97891585,3855,3855,3855,3855,222
|
|
20240214,141900,97035775,3855,3855,3855,3855,5
|
|
20240214,141800,97016500,3855,3855,3855,3855,20
|
|
20240214,141700,96939400,3855,3855,3855,3855,0
|
|
20240214,141600,96939400,3855,3855,3855,3855,6
|
|
20240214,141500,96916270,3855,3855,3855,3855,0
|
|
20240214,141400,96916270,3855,3860,3860,3855,2
|
|
20240214,141300,96908555,3860,3860,3860,3860,10
|
|
20240214,141200,96869955,3860,3860,3860,3860,117
|
|
20240214,141100,96418335,3855,3860,3860,3855,32
|
|
20240214,141000,96294915,3855,3855,3855,3855,0
|
|
20240214,140900,96294915,3855,3855,3855,3855,1000
|
|
20240214,140800,92439915,3855,3855,3855,3855,775
|
|
20240214,140700,89452290,3855,3855,3855,3855,973
|
|
20240214,140600,85701375,3855,3855,3855,3855,0
|
|
20240214,140500,85701375,3855,3855,3855,3855,0
|
|
20240214,140400,85701375,3855,3855,3855,3855,206
|
|
20240214,140300,84907245,3855,3855,3855,3855,934
|
|
20240214,140200,81306675,3855,3855,3855,3855,0
|
|
20240214,140100,81306675,3855,3855,3855,3855,0
|
|
20240214,140000,81306675,3855,3855,3855,3855,0
|
|
20240214,135900,81306675,3855,3835,3855,3835,1727
|
|
20240214,135800,74658055,3835,3835,3835,3835,127
|
|
20240214,135700,74171010,3830,3830,3830,3830,1000
|
|
20240214,135600,70341010,3830,3830,3830,3830,0
|
|
20240214,135500,70341010,3830,3830,3830,3830,0
|
|
20240214,135400,70341010,3830,3830,3830,3830,0
|
|
20240214,135300,70341010,3830,3830,3830,3830,0
|
|
20240214,135200,70341010,3830,3830,3830,3830,3
|
|
20240214,135100,70329520,3830,3830,3830,3830,0
|
|
20240214,135000,70329520,3830,3830,3830,3830,0
|
|
20240214,134900,70329520,3830,3830,3830,3830,25
|
|
20240214,134800,70233770,3825,3825,3825,3825,0
|
|
20240214,134700,70233770,3825,3825,3825,3825,50
|
|
20240214,134600,70042520,3835,3835,3835,3835,0
|
|
20240214,134500,70042520,3835,3835,3835,3835,0
|
|
20240214,134400,70042520,3835,3835,3835,3835,1
|
|
20240214,134300,70038685,3825,3825,3825,3825,0
|
|
20240214,134200,70038685,3825,3825,3825,3825,996
|
|
20240214,134100,66228985,3825,3835,3835,3825,12
|
|
20240214,134000,66183035,3830,3830,3830,3830,11
|
|
20240214,133900,66140905,3835,3835,3835,3835,0
|
|
20240214,133800,66140905,3835,3835,3835,3835,1
|
|
20240214,133700,66137070,3825,3830,3830,3825,391
|
|
20240214,133600,64640710,3835,3835,3835,3835,5
|
|
20240214,133500,64621535,3830,3830,3830,3830,127
|
|
20240214,133400,64135125,3830,3830,3830,3830,2
|
|
20240214,133300,64127465,3830,3830,3830,3830,0
|
|
20240214,133200,64127465,3830,3830,3830,3830,325
|
|
20240214,133100,62882715,3830,3830,3830,3830,593
|
|
20240214,133000,60611525,3830,3830,3830,3830,895
|
|
20240214,132900,57183675,3830,3830,3830,3830,23
|
|
20240214,132800,57095585,3835,3835,3835,3835,194
|
|
20240214,132700,56351595,3835,3835,3835,3835,91
|
|
20240214,132600,56002610,3835,3835,3835,3835,468
|
|
20240214,132500,54207830,3835,3835,3835,3835,525
|
|
20240214,132400,52194455,3835,3840,3840,3835,526
|
|
20240214,132300,50176995,3845,3845,3845,3845,0
|
|
20240214,132200,50176995,3845,3845,3845,3845,0
|
|
20240214,132100,50176995,3845,3845,3845,3845,0
|
|
20240214,132000,50176995,3845,3845,3845,3845,0
|
|
20240214,131900,50176995,3845,3845,3845,3845,0
|
|
20240214,131800,50176995,3845,3845,3845,3845,0
|
|
20240214,131700,50176995,3845,3845,3845,3845,0
|
|
20240214,131600,50176995,3845,3845,3845,3845,0
|
|
20240214,131500,50176995,3845,3845,3845,3845,0
|
|
20240214,131400,50176995,3845,3845,3845,3845,0
|
|
20240214,131300,50176995,3845,3845,3845,3845,0
|
|
20240214,131200,50176995,3845,3845,3845,3845,2
|
|
20240214,131100,50169305,3835,3840,3840,3835,300
|
|
20240214,131000,49018755,3840,3840,3840,3840,0
|
|
20240214,130900,49018755,3840,3840,3840,3840,0
|
|
20240214,130800,49018755,3840,3840,3840,3840,0
|
|
20240214,130700,49018755,3840,3840,3840,3840,893
|
|
20240214,130600,45589635,3840,3840,3840,3840,0
|
|
20240214,130500,45589635,3840,3840,3840,3840,0
|
|
20240214,130400,45589635,3840,3840,3840,3840,0
|
|
20240214,130300,45589635,3840,3840,3840,3840,2
|
|
20240214,130200,45581955,3840,3840,3840,3840,0
|
|
20240214,130100,45581955,3840,3840,3840,3840,76
|
|
20240214,130000,45290115,3830,3830,3830,3830,0
|
|
20240214,125900,45290115,3830,3830,3830,3830,162
|
|
20240214,125800,44669655,3840,3840,3840,3840,28
|
|
20240214,125700,44562135,3830,3830,3830,3830,0
|
|
20240214,125600,44562135,3830,3830,3830,3830,0
|
|
20240214,125500,44562135,3830,3835,3835,3830,390
|
|
20240214,125400,43068335,3835,3835,3835,3835,0
|
|
20240214,125300,43068335,3835,3835,3835,3835,0
|
|
20240214,125200,43068335,3835,3835,3835,3835,110
|
|
20240214,125100,42646485,3830,3830,3830,3830,0
|
|
20240214,125000,42646485,3830,3830,3830,3830,0
|
|
20240214,124900,42646485,3830,3830,3830,3830,0
|
|
20240214,124800,42646485,3830,3830,3830,3830,0
|
|
20240214,124700,42646485,3830,3830,3830,3830,0
|
|
20240214,124600,42646485,3830,3830,3830,3830,2
|
|
20240214,124500,42638825,3835,3835,3835,3835,0
|
|
20240214,124400,42638825,3835,3835,3835,3835,0
|
|
20240214,124300,42638825,3835,3835,3835,3835,100
|
|
20240214,124200,42255325,3835,3835,3835,3830,45
|
|
20240214,124100,42082760,3825,3825,3825,3825,0
|
|
20240214,124000,42082760,3825,3825,3825,3825,0
|
|
20240214,123900,42082760,3825,3825,3825,3825,0
|
|
20240214,123800,42082760,3825,3825,3825,3825,0
|
|
20240214,123700,42082760,3825,3825,3825,3825,0
|
|
20240214,123600,42082760,3825,3825,3825,3825,0
|
|
20240214,123500,42082760,3825,3825,3825,3825,0
|
|
20240214,123400,42082760,3825,3825,3825,3825,0
|
|
20240214,123300,42082760,3825,3830,3830,3825,450
|
|
20240214,123200,40360515,3830,3830,3830,3830,0
|
|
20240214,123100,40360515,3830,3830,3830,3830,0
|
|
20240214,123000,40360515,3830,3830,3830,3830,0
|
|
20240214,122900,40360515,3830,3830,3830,3830,0
|
|
20240214,122800,40360515,3830,3830,3830,3830,2
|
|
20240214,122700,40352855,3825,3825,3825,3825,0
|
|
20240214,122600,40352855,3825,3825,3825,3825,0
|
|
20240214,122500,40352855,3825,3825,3825,3825,0
|
|
20240214,122400,40352855,3825,3825,3825,3825,0
|
|
20240214,122300,40352855,3825,3825,3825,3825,0
|
|
20240214,122200,40352855,3825,3825,3825,3825,0
|
|
20240214,122100,40352855,3825,3825,3825,3825,0
|
|
20240214,122000,40352855,3825,3825,3825,3825,5
|
|
20240214,121900,40333730,3825,3825,3825,3825,0
|
|
20240214,121800,40333730,3825,3825,3825,3825,0
|
|
20240214,121700,40333730,3825,3830,3830,3825,60
|
|
20240214,121600,40103945,3830,3830,3830,3830,0
|
|
20240214,121500,40103945,3830,3830,3830,3830,200
|
|
20240214,121400,39337945,3830,3830,3830,3830,0
|
|
20240214,121300,39337945,3830,3830,3830,3830,0
|
|
20240214,121200,39337945,3830,3830,3830,3830,0
|
|
20240214,121100,39337945,3830,3830,3830,3830,0
|
|
20240214,121000,39337945,3830,3830,3830,3830,0
|
|
20240214,120900,39337945,3830,3830,3830,3830,0
|
|
20240214,120800,39337945,3830,3830,3830,3830,0
|
|
20240214,120700,39337945,3830,3830,3830,3830,0
|
|
20240214,120600,39337945,3830,3830,3830,3830,0
|
|
20240214,120500,39337945,3830,3830,3830,3830,200
|
|
20240214,120400,38571945,3835,3835,3835,3835,0
|
|
20240214,120300,38571945,3835,3835,3835,3835,0
|
|
20240214,120200,38571945,3835,3835,3835,3835,1
|
|
20240214,120100,38568110,3835,3835,3835,3835,20
|
|
20240214,120000,38491410,3830,3830,3830,3830,20
|
|
20240214,115900,38414810,3830,3830,3830,3830,0
|
|
20240214,115800,38414810,3830,3830,3830,3830,0
|
|
20240214,115700,38414810,3830,3830,3830,3830,0
|
|
20240214,115600,38414810,3830,3830,3830,3830,0
|
|
20240214,115500,38414810,3830,3830,3830,3830,1
|
|
20240214,115400,38410980,3835,3835,3835,3835,0
|
|
20240214,115300,38410980,3835,3835,3835,3835,30
|
|
20240214,115200,38295930,3830,3830,3830,3830,0
|
|
20240214,115100,38295930,3830,3830,3830,3830,0
|
|
20240214,115000,38295930,3830,3830,3830,3830,0
|
|
20240214,114900,38295930,3830,3830,3830,3830,0
|
|
20240214,114800,38295930,3830,3830,3830,3830,5
|
|
20240214,114700,38276780,3830,3830,3830,3830,0
|
|
20240214,114600,38276780,3830,3830,3830,3830,0
|
|
20240214,114500,38276780,3830,3830,3830,3830,0
|
|
20240214,114400,38276780,3830,3830,3830,3830,2
|
|
20240214,114300,38269120,3830,3830,3830,3830,0
|
|
20240214,114200,38269120,3830,3830,3830,3830,0
|
|
20240214,114100,38269120,3830,3830,3830,3830,0
|
|
20240214,114000,38269120,3830,3830,3830,3830,0
|
|
20240214,113900,38269120,3830,3830,3830,3830,0
|
|
20240214,113800,38269120,3830,3830,3830,3830,0
|
|
20240214,113700,38269120,3830,3830,3830,3830,0
|
|
20240214,113600,38269120,3830,3830,3830,3830,0
|
|
20240214,113500,38269120,3830,3830,3830,3830,77
|
|
20240214,113400,37974210,3830,3830,3830,3830,23
|
|
20240214,113300,37886120,3825,3825,3825,3825,21
|
|
20240214,113200,37805795,3825,3825,3825,3825,0
|
|
20240214,113100,37805795,3825,3825,3825,3825,260
|
|
20240214,113000,36811295,3825,3825,3825,3825,0
|
|
20240214,112900,36811295,3825,3825,3825,3825,0
|
|
20240214,112800,36811295,3825,3825,3825,3825,0
|
|
20240214,112700,36811295,3825,3825,3840,3825,5
|
|
20240214,112600,36792140,3825,3825,3825,3825,0
|
|
20240214,112500,36792140,3825,3825,3825,3825,0
|
|
20240214,112400,36792140,3825,3825,3825,3825,0
|
|
20240214,112300,36792140,3825,3825,3825,3825,0
|
|
20240214,112200,36792140,3825,3835,3835,3825,4
|
|
20240214,112100,36776820,3835,3835,3835,3835,0
|
|
20240214,112000,36776820,3835,3835,3835,3835,4
|
|
20240214,111900,36761480,3840,3840,3840,3840,0
|
|
20240214,111800,36761480,3840,3840,3840,3840,0
|
|
20240214,111700,36761480,3840,3840,3840,3840,0
|
|
20240214,111600,36761480,3840,3840,3840,3840,0
|
|
20240214,111500,36761480,3840,3840,3840,3840,289
|
|
20240214,111400,35651720,3840,3840,3840,3840,20
|
|
20240214,111300,35574920,3840,3840,3840,3840,20
|
|
20240214,111200,35498120,3840,3840,3840,3840,9
|
|
20240214,111100,35463560,3845,3845,3845,3845,0
|
|
20240214,111000,35463560,3845,3845,3845,3845,10
|
|
20240214,110900,35425110,3845,3845,3845,3845,10
|
|
20240214,110800,35386660,3840,3840,3840,3840,193
|
|
20240214,110700,34645540,3840,3840,3840,3840,0
|
|
20240214,110600,34645540,3840,3840,3840,3840,10
|
|
20240214,110500,34607140,3840,3840,3840,3840,5
|
|
20240214,110400,34587940,3840,3840,3840,3840,100
|
|
20240214,110300,34203940,3840,3840,3840,3840,0
|
|
20240214,110200,34203940,3840,3840,3840,3840,10
|
|
20240214,110100,34165540,3840,3840,3840,3840,22
|
|
20240214,110000,34081060,3835,3835,3835,3835,0
|
|
20240214,105900,34081060,3835,3835,3835,3835,0
|
|
20240214,105800,34081060,3835,3835,3835,3835,0
|
|
20240214,105700,34081060,3835,3835,3835,3835,0
|
|
20240214,105600,34081060,3835,3835,3835,3835,711
|
|
20240214,105500,31354375,3835,3835,3835,3835,2
|
|
20240214,105400,31346705,3845,3845,3845,3845,0
|
|
20240214,105300,31346705,3845,3845,3845,3845,1
|
|
20240214,105200,31342860,3840,3840,3840,3840,0
|
|
20240214,105100,31342860,3840,3845,3845,3840,10
|
|
20240214,105000,31304440,3845,3845,3845,3845,1
|
|
20240214,104900,31300595,3840,3840,3840,3840,238
|
|
20240214,104800,30386675,3835,3835,3835,3835,19
|
|
20240214,104700,30313810,3835,3835,3835,3835,1354
|
|
20240214,104600,25121220,3835,3835,3835,3835,0
|
|
20240214,104500,25121220,3835,3835,3835,3835,0
|
|
20240214,104400,25121220,3835,3835,3835,3835,0
|
|
20240214,104300,25121220,3835,3835,3835,3835,0
|
|
20240214,104200,25121220,3835,3835,3835,3835,0
|
|
20240214,104100,25121220,3835,3835,3835,3835,1
|
|
20240214,104000,25117385,3835,3835,3835,3835,0
|
|
20240214,103900,25117385,3835,3835,3835,3835,200
|
|
20240214,103800,24350385,3835,3830,3835,3830,5
|
|
20240214,103700,24331230,3830,3830,3830,3830,0
|
|
20240214,103600,24331230,3830,3830,3830,3830,0
|
|
20240214,103500,24331230,3830,3830,3830,3830,2
|
|
20240214,103400,24323570,3830,3830,3830,3830,0
|
|
20240214,103300,24323570,3830,3830,3830,3830,0
|
|
20240214,103200,24323570,3830,3830,3830,3830,19
|
|
20240214,103100,24250800,3835,3830,3835,3830,300
|
|
20240214,103000,23101030,3835,3835,3835,3835,0
|
|
20240214,102900,23101030,3835,3835,3835,3835,0
|
|
20240214,102800,23101030,3835,3835,3835,3835,0
|
|
20240214,102700,23101030,3835,3835,3835,3835,10
|
|
20240214,102600,23062680,3835,3835,3835,3835,0
|
|
20240214,102500,23062680,3835,3835,3835,3835,0
|
|
20240214,102400,23062680,3835,3835,3835,3835,0
|
|
20240214,102300,23062680,3835,3835,3835,3835,0
|
|
20240214,102200,23062680,3835,3835,3835,3835,0
|
|
20240214,102100,23062680,3835,3835,3835,3835,10
|
|
20240214,102000,23024330,3835,3835,3835,3835,0
|
|
20240214,101900,23024330,3835,3835,3835,3835,0
|
|
20240214,101800,23024330,3835,3835,3835,3835,0
|
|
20240214,101700,23024330,3835,3835,3835,3835,0
|
|
20240214,101600,23024330,3835,3835,3835,3835,0
|
|
20240214,101500,23024330,3835,3835,3835,3835,0
|
|
20240214,101400,23024330,3835,3835,3835,3835,0
|
|
20240214,101300,23024330,3835,3835,3835,3835,0
|
|
20240214,101200,23024330,3835,3835,3835,3835,0
|
|
20240214,101100,23024330,3835,3835,3835,3835,0
|
|
20240214,101000,23024330,3835,3835,3835,3835,0
|
|
20240214,100900,23024330,3835,3820,3835,3820,757
|
|
20240214,100800,20124900,3815,3815,3815,3815,0
|
|
20240214,100700,20124900,3815,3815,3815,3815,0
|
|
20240214,100600,20124900,3815,3815,3815,3815,20
|
|
20240214,100500,20048600,3820,3820,3820,3820,0
|
|
20240214,100400,20048600,3820,3820,3820,3820,0
|
|
20240214,100300,20048600,3820,3820,3820,3820,1
|
|
20240214,100200,20044780,3815,3815,3815,3815,0
|
|
20240214,100100,20044780,3815,3815,3815,3815,6
|
|
20240214,100000,20021890,3815,3815,3815,3815,550
|
|
20240214,095900,17923640,3820,3820,3820,3820,0
|
|
20240214,095800,17923640,3820,3820,3820,3820,0
|
|
20240214,095700,17923640,3820,3820,3820,3820,0
|
|
20240214,095600,17923640,3820,3820,3820,3820,1
|
|
20240214,095500,17919820,3810,3810,3810,3810,0
|
|
20240214,095400,17919820,3810,3810,3810,3810,140
|
|
20240214,095300,17386420,3810,3810,3810,3810,0
|
|
20240214,095200,17386420,3810,3810,3810,3810,0
|
|
20240214,095100,17386420,3810,3810,3810,3810,0
|
|
20240214,095000,17386420,3810,3810,3810,3810,663
|
|
20240214,094900,14860390,3810,3810,3810,3810,2
|
|
20240214,094800,14852770,3810,3810,3810,3810,0
|
|
20240214,094700,14852770,3810,3810,3810,3810,1
|
|
20240214,094600,14848960,3810,3810,3810,3810,632
|
|
20240214,094500,12441040,3810,3810,3810,3810,0
|
|
20240214,094400,12441040,3810,3810,3810,3810,200
|
|
20240214,094300,11679040,3820,3820,3820,3820,50
|
|
20240214,094200,11488040,3820,3820,3820,3820,0
|
|
20240214,094100,11488040,3820,3820,3820,3820,26
|
|
20240214,094000,11388720,3820,3820,3820,3820,0
|
|
20240214,093900,11388720,3820,3820,3820,3820,1
|
|
20240214,093800,11384900,3820,3820,3820,3820,0
|
|
20240214,093700,11384900,3820,3820,3820,3820,0
|
|
20240214,093600,11384900,3820,3820,3820,3820,31
|
|
20240214,093500,11266480,3815,3815,3815,3815,2
|
|
20240214,093400,11258850,3820,3820,3820,3820,50
|
|
20240214,093300,11067850,3815,3815,3815,3815,0
|
|
20240214,093200,11067850,3815,3815,3815,3815,4
|
|
20240214,093100,11052590,3820,3820,3820,3820,217
|
|
20240214,093000,10223650,3815,3815,3815,3815,151
|
|
20240214,092900,9647585,3815,3815,3815,3815,1
|
|
20240214,092800,9643770,3810,3810,3810,3810,0
|
|
20240214,092700,9643770,3810,3810,3810,3810,4
|
|
20240214,092600,9628530,3810,3815,3815,3810,284
|
|
20240214,092500,8546465,3815,3815,3815,3815,170
|
|
20240214,092400,7897915,3815,3815,3815,3815,0
|
|
20240214,092300,7897915,3815,3815,3815,3815,278
|
|
20240214,092200,6837345,3820,3820,3820,3820,1
|
|
20240214,092100,6833525,3820,3820,3820,3820,52
|
|
20240214,092000,6634885,3820,3820,3820,3820,4
|
|
20240214,091900,6619605,3820,3820,3820,3820,20
|
|
20240214,091800,6543205,3820,3815,3820,3815,21
|
|
20240214,091700,6462990,3820,3820,3820,3820,117
|
|
20240214,091600,6016050,3820,3820,3820,3820,11
|
|
20240214,091500,5974030,3820,3820,3820,3820,1
|
|
20240214,091400,5970210,3820,3820,3820,3820,0
|
|
20240214,091300,5970210,3820,3820,3820,3820,0
|
|
20240214,091200,5970210,3820,3820,3820,3820,20
|
|
20240214,091100,5893810,3820,3820,3820,3820,2
|
|
20240214,091000,5886170,3820,3820,3820,3820,1
|
|
20240214,090900,5882350,3820,3820,3820,3820,1
|
|
20240214,090800,5878530,3820,3820,3820,3810,1047
|
|
20240214,090700,1889430,3835,3835,3835,3835,0
|
|
20240214,090600,1889430,3835,3835,3835,3835,0
|
|
20240214,090500,1889430,3835,3835,3835,3835,0
|
|
20240214,090400,1889430,3835,3835,3835,3835,0
|
|
20240214,090300,1889430,3835,3835,3835,3835,0
|
|
20240214,090200,1889430,3835,3835,3835,3835,5
|
|
20240214,090100,1870255,3815,3835,3835,3815,35
|
|
20240214,090000,1736560,3825,3835,3835,3825,453
|