585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184200,215181900,3865,3865,3865,3865,3017
|
|
20240215,184100,215181900,3865,3865,3865,3865,0
|
|
20240215,184000,215181900,3865,3865,3865,3865,0
|
|
20240215,183900,215181900,3865,3865,3865,3865,0
|
|
20240215,183800,215181900,3865,3865,3865,3865,0
|
|
20240215,183700,215181900,3865,3865,3865,3865,0
|
|
20240215,183600,215181900,3865,3865,3865,3865,0
|
|
20240215,183500,215181900,3865,3865,3865,3865,0
|
|
20240215,183400,215181900,3865,3865,3865,3865,0
|
|
20240215,183300,215181900,3865,3865,3865,3865,0
|
|
20240215,183200,215181900,3865,3865,3865,3865,0
|
|
20240215,183100,215181900,3865,3865,3865,3865,0
|
|
20240215,183000,215181900,3865,3865,3865,3865,0
|
|
20240215,182900,215181900,3865,3865,3865,3865,0
|
|
20240215,182800,215181900,3865,3865,3865,3865,0
|
|
20240215,182700,215181900,3865,3865,3865,3865,0
|
|
20240215,182600,215181900,3865,3865,3865,3865,0
|
|
20240215,182500,215181900,3865,3865,3865,3865,0
|
|
20240215,182400,215181900,3865,3865,3865,3865,0
|
|
20240215,182300,215181900,3865,3865,3865,3865,0
|
|
20240215,182200,215181900,3865,3865,3865,3865,0
|
|
20240215,182100,215181900,3865,3865,3865,3865,0
|
|
20240215,182000,215181900,3865,3865,3865,3865,0
|
|
20240215,181900,215181900,3865,3865,3865,3865,0
|
|
20240215,181800,215181900,3865,3865,3865,3865,0
|
|
20240215,181700,215181900,3865,3865,3865,3865,0
|
|
20240215,181600,215181900,3865,3865,3865,3865,0
|
|
20240215,181500,215181900,3865,3865,3865,3865,0
|
|
20240215,181400,215181900,3865,3865,3865,3865,0
|
|
20240215,181300,215181900,3865,3865,3865,3865,0
|
|
20240215,181200,215181900,3865,3865,3865,3865,3017
|
|
20240215,181100,215181900,3865,3865,3865,3865,0
|
|
20240215,181000,215181900,3865,3865,3865,3865,0
|
|
20240215,180900,215181900,3865,3865,3865,3865,0
|
|
20240215,180800,215181900,3865,3865,3865,3865,0
|
|
20240215,180700,215181900,3865,3865,3865,3865,0
|
|
20240215,180600,215181900,3865,3865,3865,3865,0
|
|
20240215,180500,215181900,3865,3865,3865,3865,0
|
|
20240215,180400,215181900,3865,3865,3865,3865,0
|
|
20240215,180300,215181900,3865,3865,3865,3865,0
|
|
20240215,180200,215181900,3865,3865,3865,3865,0
|
|
20240215,180100,215181900,3865,3865,3865,3865,0
|
|
20240215,180000,215181900,3865,3865,3865,3865,0
|
|
20240215,175900,215181900,3865,3865,3865,3865,0
|
|
20240215,175800,215181900,3865,3865,3865,3865,0
|
|
20240215,175700,215181900,3865,3865,3865,3865,0
|
|
20240215,175600,215181900,3865,3865,3865,3865,0
|
|
20240215,175500,215181900,3865,3865,3865,3865,0
|
|
20240215,175400,215181900,3865,3865,3865,3865,0
|
|
20240215,175300,215181900,3865,3865,3865,3865,0
|
|
20240215,175200,215181900,3865,3865,3865,3865,0
|
|
20240215,175100,215181900,3865,3865,3865,3865,0
|
|
20240215,175000,215181900,3865,3865,3865,3865,0
|
|
20240215,174900,215181900,3865,3865,3865,3865,0
|
|
20240215,174800,215181900,3865,3865,3865,3865,0
|
|
20240215,174700,215181900,3865,3865,3865,3865,0
|
|
20240215,174600,215181900,3865,3865,3865,3865,0
|
|
20240215,174500,215181900,3865,3865,3865,3865,0
|
|
20240215,174400,215181900,3865,3865,3865,3865,0
|
|
20240215,174300,215181900,3865,3865,3865,3865,0
|
|
20240215,174200,215181900,3865,3865,3865,3865,3017
|
|
20240215,174100,215181900,3865,3865,3865,3865,0
|
|
20240215,174000,215181900,3865,3865,3865,3865,0
|
|
20240215,173900,215181900,3865,3865,3865,3865,0
|
|
20240215,173800,215181900,3865,3865,3865,3865,0
|
|
20240215,173700,215181900,3865,3865,3865,3865,0
|
|
20240215,173600,215181900,3865,3865,3865,3865,0
|
|
20240215,173500,215181900,3865,3865,3865,3865,0
|
|
20240215,173400,215181900,3865,3865,3865,3865,0
|
|
20240215,173300,215181900,3865,3865,3865,3865,0
|
|
20240215,173200,215181900,3865,3865,3865,3865,0
|
|
20240215,173100,215181900,3865,3865,3865,3865,0
|
|
20240215,173000,215181900,3865,3865,3865,3865,0
|
|
20240215,172900,215181900,3865,3865,3865,3865,0
|
|
20240215,172800,215181900,3865,3865,3865,3865,0
|
|
20240215,172700,215181900,3865,3865,3865,3865,0
|
|
20240215,172600,215181900,3865,3865,3865,3865,0
|
|
20240215,172500,215181900,3865,3865,3865,3865,0
|
|
20240215,172400,215181900,3865,3865,3865,3865,0
|
|
20240215,172300,215181900,3865,3865,3865,3865,0
|
|
20240215,172200,215181900,3865,3865,3865,3865,0
|
|
20240215,172100,215181900,3865,3865,3865,3865,0
|
|
20240215,172000,215181900,3865,3865,3865,3865,0
|
|
20240215,171900,215181900,3865,3865,3865,3865,0
|
|
20240215,171800,215181900,3865,3865,3865,3865,0
|
|
20240215,171700,215181900,3865,3865,3865,3865,0
|
|
20240215,171600,215181900,3865,3865,3865,3865,0
|
|
20240215,171500,215181900,3865,3865,3865,3865,0
|
|
20240215,171400,215181900,3865,3865,3865,3865,0
|
|
20240215,171300,215181900,3865,3865,3865,3865,0
|
|
20240215,171200,215181900,3865,3865,3865,3865,3017
|
|
20240215,171100,215181900,3865,3865,3865,3865,0
|
|
20240215,171000,215181900,3865,3865,3865,3865,0
|
|
20240215,170900,215181900,3865,3865,3865,3865,0
|
|
20240215,170800,215181900,3865,3865,3865,3865,0
|
|
20240215,170700,215181900,3865,3865,3865,3865,0
|
|
20240215,170600,215181900,3865,3865,3865,3865,0
|
|
20240215,170500,215181900,3865,3865,3865,3865,0
|
|
20240215,170400,215181900,3865,3865,3865,3865,0
|
|
20240215,170300,215181900,3865,3865,3865,3865,0
|
|
20240215,170200,215181900,3865,3865,3865,3865,0
|
|
20240215,170100,215181900,3865,3865,3865,3865,0
|
|
20240215,170000,215181900,3865,3865,3865,3865,0
|
|
20240215,165900,215181900,3865,3865,3865,3865,0
|
|
20240215,165800,215181900,3865,3865,3865,3865,0
|
|
20240215,165700,215181900,3865,3865,3865,3865,0
|
|
20240215,165600,215181900,3865,3865,3865,3865,0
|
|
20240215,165500,215181900,3865,3865,3865,3865,0
|
|
20240215,165400,215181900,3865,3865,3865,3865,0
|
|
20240215,165300,215181900,3865,3865,3865,3865,0
|
|
20240215,165200,215181900,3865,3865,3865,3865,0
|
|
20240215,165100,215181900,3865,3865,3865,3865,0
|
|
20240215,165000,215181900,3865,3865,3865,3865,0
|
|
20240215,164900,215181900,3865,3865,3865,3865,0
|
|
20240215,164800,215181900,3865,3865,3865,3865,0
|
|
20240215,164700,215181900,3865,3865,3865,3865,0
|
|
20240215,164600,215181900,3865,3865,3865,3865,0
|
|
20240215,164500,215181900,3865,3865,3865,3865,0
|
|
20240215,164400,215181900,3865,3865,3865,3865,0
|
|
20240215,164300,215181900,3865,3865,3865,3865,0
|
|
20240215,164200,215181900,3865,3865,3865,3865,3017
|
|
20240215,164100,215181900,3865,3865,3865,3865,0
|
|
20240215,164000,215181900,3865,3865,3865,3865,0
|
|
20240215,163900,215181900,3865,3865,3865,3865,0
|
|
20240215,163800,215181900,3865,3865,3865,3865,0
|
|
20240215,163700,215181900,3865,3865,3865,3865,0
|
|
20240215,163600,215181900,3865,3865,3865,3865,0
|
|
20240215,163500,215181900,3865,3865,3865,3865,0
|
|
20240215,163400,215181900,3865,3865,3865,3865,0
|
|
20240215,163300,215181900,3865,3865,3865,3865,0
|
|
20240215,163200,215181900,3865,3865,3865,3865,0
|
|
20240215,163100,215181900,3865,3865,3865,3865,0
|
|
20240215,163000,215181900,3865,3865,3865,3865,0
|
|
20240215,162900,215181900,3865,3865,3865,3865,0
|
|
20240215,162800,215181900,3865,3865,3865,3865,0
|
|
20240215,162700,215181900,3865,3865,3865,3865,0
|
|
20240215,162600,215181900,3865,3865,3865,3865,0
|
|
20240215,162500,215181900,3865,3865,3865,3865,0
|
|
20240215,162400,215181900,3865,3865,3865,3865,0
|
|
20240215,162300,215181900,3865,3865,3865,3865,0
|
|
20240215,162200,215181900,3865,3865,3865,3865,0
|
|
20240215,162100,215181900,3865,3865,3865,3865,0
|
|
20240215,162000,215181900,3865,3865,3865,3865,0
|
|
20240215,161900,215181900,3865,3865,3865,3865,0
|
|
20240215,161800,215181900,3865,3865,3865,3865,0
|
|
20240215,161700,215181900,3865,3865,3865,3865,0
|
|
20240215,161600,215181900,3865,3865,3865,3865,0
|
|
20240215,161500,215181900,3865,3865,3865,3865,0
|
|
20240215,161400,215181900,3865,3865,3865,3865,0
|
|
20240215,161300,215181900,3865,3865,3865,3865,0
|
|
20240215,161200,215181900,3865,3865,3865,3865,3017
|
|
20240215,161100,215181900,3865,3865,3865,3865,0
|
|
20240215,161000,215181900,3865,3865,3865,3865,0
|
|
20240215,160900,215181900,3865,3865,3865,3865,0
|
|
20240215,160800,215181900,3865,3865,3865,3865,0
|
|
20240215,160700,215181900,3865,3865,3865,3865,0
|
|
20240215,160600,215181900,3865,3865,3865,3865,0
|
|
20240215,160500,215181900,3865,3865,3865,3865,0
|
|
20240215,160400,215181900,3865,3865,3865,3865,0
|
|
20240215,160300,215181900,3865,3865,3865,3865,0
|
|
20240215,160200,215181900,3865,3865,3865,3865,0
|
|
20240215,160100,215181900,3865,3865,3865,3865,0
|
|
20240215,160000,215181900,3865,3865,3865,3865,0
|
|
20240215,155900,215181900,3865,3865,3865,3865,0
|
|
20240215,155800,215181900,3865,3865,3865,3865,0
|
|
20240215,155700,215181900,3865,3865,3865,3865,0
|
|
20240215,155600,215181900,3865,3865,3865,3865,0
|
|
20240215,155500,215181900,3865,3865,3865,3865,0
|
|
20240215,155400,215181900,3865,3865,3865,3865,0
|
|
20240215,155300,215181900,3865,3865,3865,3865,0
|
|
20240215,155200,215181900,3865,3865,3865,3865,0
|
|
20240215,155100,215181900,3865,3865,3865,3865,0
|
|
20240215,155000,215181900,3865,3865,3865,3865,0
|
|
20240215,154900,215181900,3865,3865,3865,3865,0
|
|
20240215,154800,215181900,3865,3865,3865,3865,0
|
|
20240215,154700,215181900,3865,3865,3865,3865,0
|
|
20240215,154600,215181900,3865,3865,3865,3865,0
|
|
20240215,154500,215181900,3865,3865,3865,3865,0
|
|
20240215,154400,215181900,3865,3865,3865,3865,0
|
|
20240215,154300,215181900,3865,3865,3865,3865,0
|
|
20240215,154200,215181900,3865,3865,3865,3865,3017
|
|
20240215,154100,215181900,3865,3865,3865,3865,0
|
|
20240215,154000,215181900,3865,3865,3865,3865,0
|
|
20240215,153900,215181900,3865,3865,3865,3865,0
|
|
20240215,153800,215181900,3865,3865,3865,3865,0
|
|
20240215,153700,215181900,3865,3865,3865,3865,0
|
|
20240215,153600,215181900,3865,3865,3865,3865,0
|
|
20240215,153500,215181900,3865,3865,3865,3865,0
|
|
20240215,153400,215181900,3865,3865,3865,3865,0
|
|
20240215,153300,215181900,3865,3865,3865,3865,0
|
|
20240215,153200,215181900,3865,3865,3865,3865,0
|
|
20240215,153100,215181900,3865,3865,3865,3865,0
|
|
20240215,153000,215181900,3865,3865,3865,3865,3017
|
|
20240215,152900,203521195,3870,3870,3870,3870,0
|
|
20240215,152800,203521195,3870,3870,3870,3870,0
|
|
20240215,152700,203521195,3870,3870,3870,3870,0
|
|
20240215,152600,203521195,3870,3870,3870,3870,0
|
|
20240215,152500,203521195,3870,3870,3870,3870,0
|
|
20240215,152400,203521195,3870,3870,3870,3870,0
|
|
20240215,152300,203521195,3870,3870,3870,3870,0
|
|
20240215,152200,203521195,3870,3870,3870,3870,0
|
|
20240215,152100,203521195,3870,3870,3870,3870,0
|
|
20240215,152000,203521195,3870,3870,3870,3870,0
|
|
20240215,151900,203521195,3870,3870,3870,3870,11
|
|
20240215,151800,203478625,3865,3870,3870,3865,117
|
|
20240215,151700,203025920,3870,3870,3870,3870,14
|
|
20240215,151600,202971740,3870,3870,3870,3870,0
|
|
20240215,151500,202971740,3870,3870,3870,3870,1000
|
|
20240215,151400,199101740,3870,3870,3870,3865,1084
|
|
20240215,151300,194906860,3865,3865,3865,3865,0
|
|
20240215,151200,194906860,3865,3865,3865,3865,0
|
|
20240215,151100,194906860,3865,3865,3865,3865,30
|
|
20240215,151000,194790910,3865,3865,3865,3865,0
|
|
20240215,150900,194790910,3865,3865,3865,3865,0
|
|
20240215,150800,194790910,3865,3865,3865,3865,29
|
|
20240215,150700,194678825,3865,3865,3870,3865,1439
|
|
20240215,150600,189112340,3870,3870,3870,3870,0
|
|
20240215,150500,189112340,3870,3870,3870,3870,0
|
|
20240215,150400,189112340,3870,3870,3870,3870,0
|
|
20240215,150300,189112340,3870,3870,3870,3870,0
|
|
20240215,150200,189112340,3870,3870,3870,3870,10
|
|
20240215,150100,189073640,3870,3870,3870,3870,16
|
|
20240215,150000,189011720,3865,3865,3865,3865,0
|
|
20240215,145900,189011720,3865,3865,3865,3865,0
|
|
20240215,145800,189011720,3865,3865,3865,3865,0
|
|
20240215,145700,189011720,3865,3865,3865,3865,0
|
|
20240215,145600,189011720,3865,3865,3865,3865,0
|
|
20240215,145500,189011720,3865,3865,3865,3865,5
|
|
20240215,145400,188992395,3870,3865,3870,3865,22
|
|
20240215,145300,188907355,3865,3865,3865,3865,0
|
|
20240215,145200,188907355,3865,3865,3865,3865,0
|
|
20240215,145100,188907355,3865,3865,3865,3865,0
|
|
20240215,145000,188907355,3865,3865,3865,3865,30
|
|
20240215,144900,188791405,3865,3865,3865,3865,14
|
|
20240215,144800,188737295,3870,3870,3870,3870,0
|
|
20240215,144700,188737295,3870,3870,3870,3870,50
|
|
20240215,144600,188543795,3870,3870,3870,3870,0
|
|
20240215,144500,188543795,3870,3870,3870,3870,0
|
|
20240215,144400,188543795,3870,3870,3870,3870,0
|
|
20240215,144300,188543795,3870,3870,3870,3870,2
|
|
20240215,144200,188536055,3865,3865,3865,3865,0
|
|
20240215,144100,188536055,3865,3865,3865,3865,0
|
|
20240215,144000,188536055,3865,3865,3865,3865,237
|
|
20240215,143900,187620050,3865,3865,3865,3865,0
|
|
20240215,143800,187620050,3865,3865,3865,3865,2340
|
|
20240215,143700,178575950,3865,3865,3865,3865,500
|
|
20240215,143600,176643450,3865,3865,3865,3865,0
|
|
20240215,143500,176643450,3865,3865,3865,3865,790
|
|
20240215,143400,173590100,3870,3870,3870,3870,100
|
|
20240215,143300,173203100,3870,3870,3870,3870,0
|
|
20240215,143200,173203100,3870,3870,3870,3870,0
|
|
20240215,143100,173203100,3870,3870,3870,3870,10
|
|
20240215,143000,173164400,3870,3870,3870,3870,0
|
|
20240215,142900,173164400,3870,3870,3870,3870,0
|
|
20240215,142800,173164400,3870,3870,3870,3870,0
|
|
20240215,142700,173164400,3870,3870,3870,3870,0
|
|
20240215,142600,173164400,3870,3870,3870,3870,0
|
|
20240215,142500,173164400,3870,3865,3870,3865,220
|
|
20240215,142400,172314000,3870,3870,3870,3870,516
|
|
20240215,142300,170317080,3865,3865,3865,3865,20
|
|
20240215,142200,170239780,3865,3865,3865,3865,0
|
|
20240215,142100,170239780,3865,3865,3865,3865,0
|
|
20240215,142000,170239780,3865,3865,3865,3865,0
|
|
20240215,141900,170239780,3865,3865,3865,3865,0
|
|
20240215,141800,170239780,3865,3865,3865,3865,414
|
|
20240215,141700,168639670,3865,3865,3865,3865,100
|
|
20240215,141600,168253170,3870,3870,3870,3870,20
|
|
20240215,141500,168175770,3870,3870,3870,3870,0
|
|
20240215,141400,168175770,3870,3870,3870,3870,0
|
|
20240215,141300,168175770,3870,3870,3870,3870,0
|
|
20240215,141200,168175770,3870,3870,3870,3870,0
|
|
20240215,141100,168175770,3870,3870,3870,3870,0
|
|
20240215,141000,168175770,3870,3870,3870,3870,0
|
|
20240215,140900,168175770,3870,3870,3870,3870,0
|
|
20240215,140800,168175770,3870,3870,3870,3870,0
|
|
20240215,140700,168175770,3870,3870,3870,3870,0
|
|
20240215,140600,168175770,3870,3870,3870,3870,0
|
|
20240215,140500,168175770,3870,3870,3870,3870,100
|
|
20240215,140400,167788770,3870,3870,3870,3870,3
|
|
20240215,140300,167777160,3870,3870,3870,3870,0
|
|
20240215,140200,167777160,3870,3870,3870,3870,0
|
|
20240215,140100,167777160,3870,3870,3870,3870,0
|
|
20240215,140000,167777160,3870,3870,3870,3870,60
|
|
20240215,135900,167544960,3865,3870,3870,3865,2501
|
|
20240215,135800,157878590,3870,3870,3870,3870,0
|
|
20240215,135700,157878590,3870,3870,3870,3870,0
|
|
20240215,135600,157878590,3870,3870,3870,3870,0
|
|
20240215,135500,157878590,3870,3870,3870,3870,0
|
|
20240215,135400,157878590,3870,3870,3870,3870,0
|
|
20240215,135300,157878590,3870,3870,3870,3870,202
|
|
20240215,135200,157096850,3865,3865,3865,3865,0
|
|
20240215,135100,157096850,3865,3865,3865,3865,10
|
|
20240215,135000,157058200,3865,3865,3865,3865,100
|
|
20240215,134900,156671700,3870,3870,3870,3870,0
|
|
20240215,134800,156671700,3870,3870,3870,3870,93
|
|
20240215,134700,156311790,3870,3870,3870,3870,32
|
|
20240215,134600,156187950,3870,3870,3870,3870,15
|
|
20240215,134500,156129900,3870,3870,3870,3870,10
|
|
20240215,134400,156091200,3870,3870,3870,3870,0
|
|
20240215,134300,156091200,3870,3870,3870,3870,17
|
|
20240215,134200,156025410,3870,3870,3870,3870,5
|
|
20240215,134100,156006060,3870,3870,3870,3870,10
|
|
20240215,134000,155967360,3870,3870,3870,3870,125
|
|
20240215,133900,155483610,3870,3870,3870,3870,4
|
|
20240215,133800,155468130,3880,3880,3880,3880,1
|
|
20240215,133700,155464250,3880,3880,3880,3880,0
|
|
20240215,133600,155464250,3880,3880,3880,3870,7
|
|
20240215,133500,155437110,3880,3880,3880,3880,1
|
|
20240215,133400,155433230,3880,3880,3880,3880,0
|
|
20240215,133300,155433230,3880,3880,3880,3880,0
|
|
20240215,133200,155433230,3880,3880,3880,3880,0
|
|
20240215,133100,155433230,3880,3870,3880,3870,57
|
|
20240215,133000,155212510,3870,3870,3870,3870,0
|
|
20240215,132900,155212510,3870,3870,3870,3870,563
|
|
20240215,132800,153033700,3870,3870,3870,3870,0
|
|
20240215,132700,153033700,3870,3875,3875,3870,8324
|
|
20240215,132600,120813615,3880,3880,3880,3880,0
|
|
20240215,132500,120813615,3880,3880,3880,3880,25
|
|
20240215,132400,120716615,3880,3880,3880,3880,5
|
|
20240215,132300,120697215,3880,3880,3880,3880,31
|
|
20240215,132200,120576935,3875,3880,3880,3875,3790
|
|
20240215,132100,105890665,3875,3875,3875,3875,3
|
|
20240215,132000,105879040,3880,3885,3885,3875,12
|
|
20240215,131900,105832450,3875,3885,3885,3875,2002
|
|
20240215,131800,98074680,3875,3875,3875,3875,13
|
|
20240215,131700,98024305,3880,3880,3880,3880,15
|
|
20240215,131600,97966105,3885,3880,3885,3880,148
|
|
20240215,131500,97391855,3880,3865,3885,3865,9122
|
|
20240215,131400,62030710,3860,3860,3860,3860,0
|
|
20240215,131300,62030710,3860,3860,3860,3860,0
|
|
20240215,131200,62030710,3860,3860,3860,3860,0
|
|
20240215,131100,62030710,3860,3860,3860,3860,887
|
|
20240215,131000,58606890,3860,3860,3860,3860,0
|
|
20240215,130900,58606890,3860,3860,3860,3860,0
|
|
20240215,130800,58606890,3860,3860,3860,3860,0
|
|
20240215,130700,58606890,3860,3860,3860,3860,0
|
|
20240215,130600,58606890,3860,3860,3860,3860,0
|
|
20240215,130500,58606890,3860,3860,3860,3860,0
|
|
20240215,130400,58606890,3860,3860,3860,3860,3
|
|
20240215,130300,58595310,3855,3855,3855,3855,4
|
|
20240215,130200,58579890,3860,3860,3860,3860,0
|
|
20240215,130100,58579890,3860,3860,3860,3860,90
|
|
20240215,130000,58232490,3860,3860,3860,3860,0
|
|
20240215,125900,58232490,3860,3860,3860,3860,100
|
|
20240215,125800,57846490,3855,3855,3855,3855,77
|
|
20240215,125700,57549655,3860,3860,3860,3860,0
|
|
20240215,125600,57549655,3860,3860,3860,3860,0
|
|
20240215,125500,57549655,3860,3860,3860,3860,308
|
|
20240215,125400,56360775,3860,3860,3860,3860,0
|
|
20240215,125300,56360775,3860,3860,3860,3860,0
|
|
20240215,125200,56360775,3860,3860,3860,3860,0
|
|
20240215,125100,56360775,3860,3860,3860,3860,0
|
|
20240215,125000,56360775,3860,3860,3860,3860,742
|
|
20240215,124900,53496655,3860,3860,3860,3860,15
|
|
20240215,124800,53438755,3860,3860,3860,3860,5
|
|
20240215,124700,53419455,3860,3860,3860,3860,0
|
|
20240215,124600,53419455,3860,3860,3860,3860,0
|
|
20240215,124500,53419455,3860,3860,3860,3860,0
|
|
20240215,124400,53419455,3860,3860,3860,3860,0
|
|
20240215,124300,53419455,3860,3860,3860,3860,0
|
|
20240215,124200,53419455,3860,3860,3860,3860,0
|
|
20240215,124100,53419455,3860,3860,3860,3860,0
|
|
20240215,124000,53419455,3860,3860,3860,3860,0
|
|
20240215,123900,53419455,3860,3860,3860,3860,0
|
|
20240215,123800,53419455,3860,3860,3860,3860,0
|
|
20240215,123700,53419455,3860,3860,3860,3860,0
|
|
20240215,123600,53419455,3860,3860,3860,3860,6
|
|
20240215,123500,53396295,3860,3860,3860,3860,207
|
|
20240215,123400,52597275,3860,3860,3860,3860,10
|
|
20240215,123300,52558675,3855,3855,3855,3855,0
|
|
20240215,123200,52558675,3855,3855,3855,3855,0
|
|
20240215,123100,52558675,3855,3855,3855,3855,0
|
|
20240215,123000,52558675,3855,3855,3855,3855,0
|
|
20240215,122900,52558675,3855,3855,3855,3855,0
|
|
20240215,122800,52558675,3855,3855,3855,3855,0
|
|
20240215,122700,52558675,3855,3855,3855,3855,0
|
|
20240215,122600,52558675,3855,3855,3855,3855,20
|
|
20240215,122500,52481575,3855,3855,3855,3855,1
|
|
20240215,122400,52477720,3865,3865,3865,3865,712
|
|
20240215,122300,49725840,3865,3860,3865,3860,502
|
|
20240215,122200,47785620,3860,3860,3860,3860,87
|
|
20240215,122100,47449800,3860,3860,3860,3860,300
|
|
20240215,122000,46291800,3855,3855,3855,3855,0
|
|
20240215,121900,46291800,3855,3855,3855,3855,0
|
|
20240215,121800,46291800,3855,3855,3855,3855,0
|
|
20240215,121700,46291800,3855,3855,3855,3855,0
|
|
20240215,121600,46291800,3855,3855,3855,3855,0
|
|
20240215,121500,46291800,3855,3855,3855,3855,1
|
|
20240215,121400,46287945,3860,3860,3860,3860,2
|
|
20240215,121300,46280225,3855,3855,3855,3855,0
|
|
20240215,121200,46280225,3855,3855,3855,3855,529
|
|
20240215,121100,44240930,3855,3855,3855,3855,0
|
|
20240215,121000,44240930,3855,3855,3855,3855,8
|
|
20240215,120900,44210090,3855,3855,3855,3855,0
|
|
20240215,120800,44210090,3855,3855,3855,3855,0
|
|
20240215,120700,44210090,3855,3855,3855,3855,0
|
|
20240215,120600,44210090,3855,3855,3855,3855,3
|
|
20240215,120500,44198525,3855,3855,3855,3855,0
|
|
20240215,120400,44198525,3855,3855,3855,3855,0
|
|
20240215,120300,44198525,3855,3855,3855,3855,0
|
|
20240215,120200,44198525,3855,3855,3855,3855,0
|
|
20240215,120100,44198525,3855,3855,3855,3855,0
|
|
20240215,120000,44198525,3855,3855,3855,3855,2
|
|
20240215,115900,44190815,3850,3850,3850,3850,1500
|
|
20240215,115800,38415815,3850,3850,3850,3850,0
|
|
20240215,115700,38415815,3850,3850,3850,3850,0
|
|
20240215,115600,38415815,3850,3850,3850,3850,0
|
|
20240215,115500,38415815,3850,3850,3850,3850,2
|
|
20240215,115400,38408115,3850,3850,3850,3850,0
|
|
20240215,115300,38408115,3850,3850,3850,3850,2
|
|
20240215,115200,38400415,3850,3850,3850,3850,0
|
|
20240215,115100,38400415,3850,3850,3850,3850,0
|
|
20240215,115000,38400415,3850,3850,3850,3850,0
|
|
20240215,114900,38400415,3850,3850,3850,3850,129
|
|
20240215,114800,37903765,3860,3860,3860,3860,0
|
|
20240215,114700,37903765,3860,3860,3860,3860,0
|
|
20240215,114600,37903765,3860,3860,3860,3860,0
|
|
20240215,114500,37903765,3860,3860,3860,3860,0
|
|
20240215,114400,37903765,3860,3855,3860,3855,189
|
|
20240215,114300,37174765,3855,3855,3855,3855,0
|
|
20240215,114200,37174765,3855,3855,3855,3855,504
|
|
20240215,114100,35231845,3855,3855,3855,3855,0
|
|
20240215,114000,35231845,3855,3855,3855,3855,0
|
|
20240215,113900,35231845,3855,3855,3855,3855,0
|
|
20240215,113800,35231845,3855,3855,3855,3855,0
|
|
20240215,113700,35231845,3855,3855,3855,3855,0
|
|
20240215,113600,35231845,3855,3855,3855,3855,0
|
|
20240215,113500,35231845,3855,3855,3855,3855,2
|
|
20240215,113400,35224135,3855,3855,3855,3855,2
|
|
20240215,113300,35216425,3855,3855,3855,3855,27
|
|
20240215,113200,35112340,3860,3860,3860,3860,0
|
|
20240215,113100,35112340,3860,3860,3860,3860,0
|
|
20240215,113000,35112340,3860,3860,3860,3860,79
|
|
20240215,112900,34807400,3860,3860,3860,3860,4
|
|
20240215,112800,34791960,3860,3860,3860,3860,2
|
|
20240215,112700,34784240,3860,3860,3860,3860,59
|
|
20240215,112600,34556500,3860,3860,3860,3860,0
|
|
20240215,112500,34556500,3860,3860,3860,3860,0
|
|
20240215,112400,34556500,3860,3860,3860,3860,1
|
|
20240215,112300,34552640,3860,3860,3860,3860,0
|
|
20240215,112200,34552640,3860,3860,3860,3860,3
|
|
20240215,112100,34541060,3860,3860,3860,3860,2
|
|
20240215,112000,34533340,3860,3860,3860,3860,2
|
|
20240215,111900,34525620,3865,3865,3865,3865,0
|
|
20240215,111800,34525620,3865,3865,3865,3865,58
|
|
20240215,111700,34301450,3865,3865,3865,3865,2
|
|
20240215,111600,34293720,3865,3865,3865,3865,219
|
|
20240215,111500,33447285,3865,3865,3865,3865,3
|
|
20240215,111400,33435690,3865,3865,3865,3865,0
|
|
20240215,111300,33435690,3865,3865,3865,3865,9
|
|
20240215,111200,33400905,3865,3865,3865,3865,50
|
|
20240215,111100,33207655,3865,3865,3865,3865,0
|
|
20240215,111000,33207655,3865,3865,3865,3865,0
|
|
20240215,110900,33207655,3865,3865,3865,3865,50
|
|
20240215,110800,33014405,3865,3865,3865,3865,0
|
|
20240215,110700,33014405,3865,3865,3865,3865,5
|
|
20240215,110600,32995080,3865,3865,3865,3865,1505
|
|
20240215,110500,27178255,3865,3865,3865,3865,5
|
|
20240215,110400,27158930,3865,3865,3865,3865,0
|
|
20240215,110300,27158930,3865,3865,3865,3865,0
|
|
20240215,110200,27158930,3865,3865,3865,3865,50
|
|
20240215,110100,26965680,3865,3865,3865,3865,0
|
|
20240215,110000,26965680,3865,3865,3865,3865,1
|
|
20240215,105900,26961815,3865,3865,3865,3865,0
|
|
20240215,105800,26961815,3865,3865,3865,3865,0
|
|
20240215,105700,26961815,3865,3865,3865,3865,0
|
|
20240215,105600,26961815,3865,3865,3865,3865,0
|
|
20240215,105500,26961815,3865,3865,3865,3865,0
|
|
20240215,105400,26961815,3865,3865,3865,3865,0
|
|
20240215,105300,26961815,3865,3850,3865,3845,14
|
|
20240215,105200,26907950,3845,3845,3845,3845,0
|
|
20240215,105100,26907950,3845,3850,3850,3845,249
|
|
20240215,105000,25950410,3850,3855,3855,3850,685
|
|
20240215,104900,23312405,3865,3865,3865,3865,0
|
|
20240215,104800,23312405,3865,3865,3865,3865,0
|
|
20240215,104700,23312405,3865,3865,3865,3865,0
|
|
20240215,104600,23312405,3865,3865,3865,3865,0
|
|
20240215,104500,23312405,3865,3865,3865,3865,35
|
|
20240215,104400,23177130,3865,3865,3865,3865,0
|
|
20240215,104300,23177130,3865,3865,3865,3865,0
|
|
20240215,104200,23177130,3865,3865,3865,3865,0
|
|
20240215,104100,23177130,3865,3865,3865,3865,0
|
|
20240215,104000,23177130,3865,3865,3865,3865,0
|
|
20240215,103900,23177130,3865,3865,3865,3865,0
|
|
20240215,103800,23177130,3865,3865,3865,3865,50
|
|
20240215,103700,22983880,3865,3865,3865,3865,0
|
|
20240215,103600,22983880,3865,3865,3865,3865,0
|
|
20240215,103500,22983880,3865,3865,3865,3865,0
|
|
20240215,103400,22983880,3865,3860,3865,3860,2000
|
|
20240215,103300,15261315,3860,3860,3860,3860,200
|
|
20240215,103200,14489315,3860,3860,3860,3860,0
|
|
20240215,103100,14489315,3860,3860,3860,3860,0
|
|
20240215,103000,14489315,3860,3860,3860,3860,0
|
|
20240215,102900,14489315,3860,3860,3860,3860,0
|
|
20240215,102800,14489315,3860,3860,3860,3860,0
|
|
20240215,102700,14489315,3860,3860,3860,3860,0
|
|
20240215,102600,14489315,3860,3860,3860,3860,0
|
|
20240215,102500,14489315,3860,3860,3860,3860,1
|
|
20240215,102400,14485455,3860,3860,3860,3860,3
|
|
20240215,102300,14473875,3850,3850,3850,3850,26
|
|
20240215,102200,14373775,3850,3850,3850,3850,0
|
|
20240215,102100,14373775,3850,3850,3850,3850,0
|
|
20240215,102000,14373775,3850,3850,3850,3850,0
|
|
20240215,101900,14373775,3850,3850,3850,3850,0
|
|
20240215,101800,14373775,3850,3850,3850,3850,0
|
|
20240215,101700,14373775,3850,3850,3850,3850,0
|
|
20240215,101600,14373775,3850,3855,3855,3850,280
|
|
20240215,101500,13295575,3855,3855,3855,3855,0
|
|
20240215,101400,13295575,3855,3855,3855,3855,20
|
|
20240215,101300,13218475,3860,3860,3860,3860,0
|
|
20240215,101200,13218475,3860,3860,3860,3860,0
|
|
20240215,101100,13218475,3860,3860,3860,3860,2
|
|
20240215,101000,13210755,3855,3855,3855,3855,0
|
|
20240215,100900,13210755,3855,3855,3855,3855,0
|
|
20240215,100800,13210755,3855,3855,3855,3855,48
|
|
20240215,100700,13025715,3855,3855,3855,3855,482
|
|
20240215,100600,11167605,3855,3855,3855,3855,0
|
|
20240215,100500,11167605,3855,3855,3855,3855,0
|
|
20240215,100400,11167605,3855,3855,3855,3855,0
|
|
20240215,100300,11167605,3855,3855,3855,3855,77
|
|
20240215,100200,10870770,3855,3855,3855,3855,43
|
|
20240215,100100,10705005,3865,3865,3865,3865,0
|
|
20240215,100000,10705005,3865,3865,3865,3865,0
|
|
20240215,095900,10705005,3865,3865,3865,3865,0
|
|
20240215,095800,10705005,3865,3865,3865,3865,0
|
|
20240215,095700,10705005,3865,3865,3865,3865,0
|
|
20240215,095600,10705005,3865,3865,3865,3865,10
|
|
20240215,095500,10666355,3865,3865,3865,3865,0
|
|
20240215,095400,10666355,3865,3865,3865,3865,55
|
|
20240215,095300,10453780,3855,3860,3860,3855,351
|
|
20240215,095200,9100590,3860,3860,3860,3860,3
|
|
20240215,095100,9089010,3865,3865,3865,3865,0
|
|
20240215,095000,9089010,3865,3865,3865,3865,0
|
|
20240215,094900,9089010,3865,3865,3865,3865,100
|
|
20240215,094800,8702510,3865,3865,3865,3865,0
|
|
20240215,094700,8702510,3865,3865,3865,3865,2
|
|
20240215,094600,8694780,3855,3855,3855,3855,0
|
|
20240215,094500,8694780,3855,3855,3855,3855,0
|
|
20240215,094400,8694780,3855,3860,3860,3855,460
|
|
20240215,094300,6921390,3865,3865,3865,3865,5
|
|
20240215,094200,6902065,3860,3860,3860,3860,0
|
|
20240215,094100,6902065,3860,3860,3860,3860,2
|
|
20240215,094000,6894345,3865,3865,3865,3865,0
|
|
20240215,093900,6894345,3865,3865,3865,3865,0
|
|
20240215,093800,6894345,3865,3865,3865,3865,1
|
|
20240215,093700,6890480,3865,3865,3865,3865,2
|
|
20240215,093600,6882750,3855,3855,3855,3855,120
|
|
20240215,093500,6420150,3855,3855,3855,3855,400
|
|
20240215,093400,4878150,3865,3855,3865,3855,32
|
|
20240215,093300,4754770,3865,3865,3865,3865,11
|
|
20240215,093200,4712255,3865,3865,3865,3865,0
|
|
20240215,093100,4712255,3865,3865,3865,3865,50
|
|
20240215,093000,4519005,3865,3865,3865,3865,0
|
|
20240215,092900,4519005,3865,3865,3865,3865,41
|
|
20240215,092800,4360540,3865,3865,3865,3865,2
|
|
20240215,092700,4352810,3860,3860,3860,3860,9
|
|
20240215,092600,4318070,3860,3860,3860,3860,1
|
|
20240215,092500,4314210,3870,3870,3870,3870,0
|
|
20240215,092400,4314210,3870,3870,3870,3870,0
|
|
20240215,092300,4314210,3870,3870,3870,3870,15
|
|
20240215,092200,4256160,3870,3855,3870,3855,50
|
|
20240215,092100,4063110,3870,3865,3870,3865,7
|
|
20240215,092000,4036045,3865,3865,3865,3865,10
|
|
20240215,091900,3997395,3865,3865,3865,3865,0
|
|
20240215,091800,3997395,3865,3865,3865,3865,1
|
|
20240215,091700,3993530,3855,3855,3855,3855,0
|
|
20240215,091600,3993530,3855,3855,3855,3855,192
|
|
20240215,091500,3253370,3870,3860,3870,3860,81
|
|
20240215,091400,2940255,3860,3860,3860,3860,11
|
|
20240215,091300,2897795,3865,3865,3865,3865,0
|
|
20240215,091200,2897795,3865,3855,3865,3855,305
|
|
20240215,091100,1721950,3865,3855,3865,3855,2
|
|
20240215,091000,1714230,3865,3865,3865,3865,0
|
|
20240215,090900,1714230,3865,3865,3865,3865,1
|
|
20240215,090800,1710365,3860,3860,3860,3860,0
|
|
20240215,090700,1710365,3860,3860,3860,3860,19
|
|
20240215,090600,1637025,3875,3875,3875,3875,0
|
|
20240215,090500,1637025,3875,3875,3875,3875,0
|
|
20240215,090400,1637025,3875,3875,3875,3875,0
|
|
20240215,090300,1637025,3875,3875,3875,3875,0
|
|
20240215,090200,1637025,3875,3875,3875,3875,0
|
|
20240215,090100,1637025,3875,3875,3875,3875,0
|
|
20240215,090000,1637025,3875,3875,3875,3865,423
|