585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184200,252749455,3890,3890,3890,3890,875
|
|
20240216,184100,252749455,3890,3890,3890,3890,0
|
|
20240216,184000,252749455,3890,3890,3890,3890,0
|
|
20240216,183900,252749455,3890,3890,3890,3890,0
|
|
20240216,183800,252749455,3890,3890,3890,3890,0
|
|
20240216,183700,252749455,3890,3890,3890,3890,0
|
|
20240216,183600,252749455,3890,3890,3890,3890,0
|
|
20240216,183500,252749455,3890,3890,3890,3890,0
|
|
20240216,183400,252749455,3890,3890,3890,3890,0
|
|
20240216,183300,252749455,3890,3890,3890,3890,0
|
|
20240216,183200,252749455,3890,3890,3890,3890,0
|
|
20240216,183100,252749455,3890,3890,3890,3890,0
|
|
20240216,183000,252749455,3890,3890,3890,3890,0
|
|
20240216,182900,252749455,3890,3890,3890,3890,0
|
|
20240216,182800,252749455,3890,3890,3890,3890,0
|
|
20240216,182700,252749455,3890,3890,3890,3890,0
|
|
20240216,182600,252749455,3890,3890,3890,3890,0
|
|
20240216,182500,252749455,3890,3890,3890,3890,0
|
|
20240216,182400,252749455,3890,3890,3890,3890,0
|
|
20240216,182300,252749455,3890,3890,3890,3890,0
|
|
20240216,182200,252749455,3890,3890,3890,3890,0
|
|
20240216,182100,252749455,3890,3890,3890,3890,0
|
|
20240216,182000,252749455,3890,3890,3890,3890,0
|
|
20240216,181900,252749455,3890,3890,3890,3890,0
|
|
20240216,181800,252749455,3890,3890,3890,3890,0
|
|
20240216,181700,252749455,3890,3890,3890,3890,0
|
|
20240216,181600,252749455,3890,3890,3890,3890,0
|
|
20240216,181500,252749455,3890,3890,3890,3890,0
|
|
20240216,181400,252749455,3890,3890,3890,3890,0
|
|
20240216,181300,252749455,3890,3890,3890,3890,0
|
|
20240216,181200,252749455,3890,3890,3890,3890,875
|
|
20240216,181100,252749455,3890,3890,3890,3890,0
|
|
20240216,181000,252749455,3890,3890,3890,3890,0
|
|
20240216,180900,252749455,3890,3890,3890,3890,0
|
|
20240216,180800,252749455,3890,3890,3890,3890,0
|
|
20240216,180700,252749455,3890,3890,3890,3890,0
|
|
20240216,180600,252749455,3890,3890,3890,3890,0
|
|
20240216,180500,252749455,3890,3890,3890,3890,0
|
|
20240216,180400,252749455,3890,3890,3890,3890,0
|
|
20240216,180300,252749455,3890,3890,3890,3890,0
|
|
20240216,180200,252749455,3890,3890,3890,3890,0
|
|
20240216,180100,252749455,3890,3890,3890,3890,0
|
|
20240216,180000,252749455,3890,3890,3890,3890,0
|
|
20240216,175900,252749455,3890,3890,3890,3890,0
|
|
20240216,175800,252749455,3890,3890,3890,3890,0
|
|
20240216,175700,252749455,3890,3890,3890,3890,0
|
|
20240216,175600,252749455,3890,3890,3890,3890,0
|
|
20240216,175500,252749455,3890,3890,3890,3890,0
|
|
20240216,175400,252749455,3890,3890,3890,3890,0
|
|
20240216,175300,252749455,3890,3890,3890,3890,0
|
|
20240216,175200,252749455,3890,3890,3890,3890,0
|
|
20240216,175100,252749455,3890,3890,3890,3890,0
|
|
20240216,175000,252749455,3890,3890,3890,3890,0
|
|
20240216,174900,252749455,3890,3890,3890,3890,0
|
|
20240216,174800,252749455,3890,3890,3890,3890,0
|
|
20240216,174700,252749455,3890,3890,3890,3890,0
|
|
20240216,174600,252749455,3890,3890,3890,3890,0
|
|
20240216,174500,252749455,3890,3890,3890,3890,0
|
|
20240216,174400,252749455,3890,3890,3890,3890,0
|
|
20240216,174300,252749455,3890,3890,3890,3890,0
|
|
20240216,174200,252749455,3890,3890,3890,3890,875
|
|
20240216,174100,252749455,3890,3890,3890,3890,0
|
|
20240216,174000,252749455,3890,3890,3890,3890,0
|
|
20240216,173900,252749455,3890,3890,3890,3890,0
|
|
20240216,173800,252749455,3890,3890,3890,3890,0
|
|
20240216,173700,252749455,3890,3890,3890,3890,0
|
|
20240216,173600,252749455,3890,3890,3890,3890,0
|
|
20240216,173500,252749455,3890,3890,3890,3890,0
|
|
20240216,173400,252749455,3890,3890,3890,3890,0
|
|
20240216,173300,252749455,3890,3890,3890,3890,0
|
|
20240216,173200,252749455,3890,3890,3890,3890,0
|
|
20240216,173100,252749455,3890,3890,3890,3890,0
|
|
20240216,173000,252749455,3890,3890,3890,3890,0
|
|
20240216,172900,252749455,3890,3890,3890,3890,0
|
|
20240216,172800,252749455,3890,3890,3890,3890,0
|
|
20240216,172700,252749455,3890,3890,3890,3890,0
|
|
20240216,172600,252749455,3890,3890,3890,3890,0
|
|
20240216,172500,252749455,3890,3890,3890,3890,0
|
|
20240216,172400,252749455,3890,3890,3890,3890,0
|
|
20240216,172300,252749455,3890,3890,3890,3890,0
|
|
20240216,172200,252749455,3890,3890,3890,3890,0
|
|
20240216,172100,252749455,3890,3890,3890,3890,0
|
|
20240216,172000,252749455,3890,3890,3890,3890,0
|
|
20240216,171900,252749455,3890,3890,3890,3890,0
|
|
20240216,171800,252749455,3890,3890,3890,3890,0
|
|
20240216,171700,252749455,3890,3890,3890,3890,0
|
|
20240216,171600,252749455,3890,3890,3890,3890,0
|
|
20240216,171500,252749455,3890,3890,3890,3890,0
|
|
20240216,171400,252749455,3890,3890,3890,3890,0
|
|
20240216,171300,252749455,3890,3890,3890,3890,0
|
|
20240216,171200,252749455,3890,3890,3890,3890,875
|
|
20240216,171100,252749455,3890,3890,3890,3890,0
|
|
20240216,171000,252749455,3890,3890,3890,3890,0
|
|
20240216,170900,252749455,3890,3890,3890,3890,0
|
|
20240216,170800,252749455,3890,3890,3890,3890,0
|
|
20240216,170700,252749455,3890,3890,3890,3890,0
|
|
20240216,170600,252749455,3890,3890,3890,3890,0
|
|
20240216,170500,252749455,3890,3890,3890,3890,0
|
|
20240216,170400,252749455,3890,3890,3890,3890,0
|
|
20240216,170300,252749455,3890,3890,3890,3890,0
|
|
20240216,170200,252749455,3890,3890,3890,3890,0
|
|
20240216,170100,252749455,3890,3890,3890,3890,0
|
|
20240216,170000,252749455,3890,3890,3890,3890,0
|
|
20240216,165900,252749455,3890,3890,3890,3890,0
|
|
20240216,165800,252749455,3890,3890,3890,3890,0
|
|
20240216,165700,252749455,3890,3890,3890,3890,0
|
|
20240216,165600,252749455,3890,3890,3890,3890,0
|
|
20240216,165500,252749455,3890,3890,3890,3890,0
|
|
20240216,165400,252749455,3890,3890,3890,3890,0
|
|
20240216,165300,252749455,3890,3890,3890,3890,0
|
|
20240216,165200,252749455,3890,3890,3890,3890,0
|
|
20240216,165100,252749455,3890,3890,3890,3890,0
|
|
20240216,165000,252749455,3890,3890,3890,3890,0
|
|
20240216,164900,252749455,3890,3890,3890,3890,0
|
|
20240216,164800,252749455,3890,3890,3890,3890,0
|
|
20240216,164700,252749455,3890,3890,3890,3890,0
|
|
20240216,164600,252749455,3890,3890,3890,3890,0
|
|
20240216,164500,252749455,3890,3890,3890,3890,0
|
|
20240216,164400,252749455,3890,3890,3890,3890,0
|
|
20240216,164300,252749455,3890,3890,3890,3890,0
|
|
20240216,164200,252749455,3890,3890,3890,3890,875
|
|
20240216,164100,252749455,3890,3890,3890,3890,0
|
|
20240216,164000,252749455,3890,3890,3890,3890,0
|
|
20240216,163900,252749455,3890,3890,3890,3890,0
|
|
20240216,163800,252749455,3890,3890,3890,3890,0
|
|
20240216,163700,252749455,3890,3890,3890,3890,0
|
|
20240216,163600,252749455,3890,3890,3890,3890,0
|
|
20240216,163500,252749455,3890,3890,3890,3890,0
|
|
20240216,163400,252749455,3890,3890,3890,3890,0
|
|
20240216,163300,252749455,3890,3890,3890,3890,0
|
|
20240216,163200,252749455,3890,3890,3890,3890,0
|
|
20240216,163100,252749455,3890,3890,3890,3890,0
|
|
20240216,163000,252749455,3890,3890,3890,3890,0
|
|
20240216,162900,252749455,3890,3890,3890,3890,0
|
|
20240216,162800,252749455,3890,3890,3890,3890,0
|
|
20240216,162700,252749455,3890,3890,3890,3890,0
|
|
20240216,162600,252749455,3890,3890,3890,3890,0
|
|
20240216,162500,252749455,3890,3890,3890,3890,0
|
|
20240216,162400,252749455,3890,3890,3890,3890,0
|
|
20240216,162300,252749455,3890,3890,3890,3890,0
|
|
20240216,162200,252749455,3890,3890,3890,3890,0
|
|
20240216,162100,252749455,3890,3890,3890,3890,0
|
|
20240216,162000,252749455,3890,3890,3890,3890,0
|
|
20240216,161900,252749455,3890,3890,3890,3890,0
|
|
20240216,161800,252749455,3890,3890,3890,3890,0
|
|
20240216,161700,252749455,3890,3890,3890,3890,0
|
|
20240216,161600,252749455,3890,3890,3890,3890,0
|
|
20240216,161500,252749455,3890,3890,3890,3890,0
|
|
20240216,161400,252749455,3890,3890,3890,3890,0
|
|
20240216,161300,252749455,3890,3890,3890,3890,0
|
|
20240216,161200,252749455,3890,3890,3890,3890,875
|
|
20240216,161100,252749455,3890,3890,3890,3890,0
|
|
20240216,161000,252749455,3890,3890,3890,3890,0
|
|
20240216,160900,252749455,3890,3890,3890,3890,0
|
|
20240216,160800,252749455,3890,3890,3890,3890,0
|
|
20240216,160700,252749455,3890,3890,3890,3890,0
|
|
20240216,160600,252749455,3890,3890,3890,3890,0
|
|
20240216,160500,252749455,3890,3890,3890,3890,0
|
|
20240216,160400,252749455,3890,3890,3890,3890,0
|
|
20240216,160300,252749455,3890,3890,3890,3890,0
|
|
20240216,160200,252749455,3890,3890,3890,3890,0
|
|
20240216,160100,252749455,3890,3890,3890,3890,0
|
|
20240216,160000,252749455,3890,3890,3890,3890,0
|
|
20240216,155900,252749455,3890,3890,3890,3890,0
|
|
20240216,155800,252749455,3890,3890,3890,3890,0
|
|
20240216,155700,252749455,3890,3890,3890,3890,0
|
|
20240216,155600,252749455,3890,3890,3890,3890,0
|
|
20240216,155500,252749455,3890,3890,3890,3890,0
|
|
20240216,155400,252749455,3890,3890,3890,3890,0
|
|
20240216,155300,252749455,3890,3890,3890,3890,0
|
|
20240216,155200,252749455,3890,3890,3890,3890,0
|
|
20240216,155100,252749455,3890,3890,3890,3890,0
|
|
20240216,155000,252749455,3890,3890,3890,3890,0
|
|
20240216,154900,252749455,3890,3890,3890,3890,0
|
|
20240216,154800,252749455,3890,3890,3890,3890,0
|
|
20240216,154700,252749455,3890,3890,3890,3890,0
|
|
20240216,154600,252749455,3890,3890,3890,3890,0
|
|
20240216,154500,252749455,3890,3890,3890,3890,0
|
|
20240216,154400,252749455,3890,3890,3890,3890,0
|
|
20240216,154300,252749455,3890,3890,3890,3890,0
|
|
20240216,154200,252749455,3890,3890,3890,3890,875
|
|
20240216,154100,252749455,3890,3890,3890,3890,0
|
|
20240216,154000,252749455,3890,3890,3890,3890,0
|
|
20240216,153900,252749455,3890,3890,3890,3890,0
|
|
20240216,153800,252749455,3890,3890,3890,3890,0
|
|
20240216,153700,252749455,3890,3890,3890,3890,0
|
|
20240216,153600,252749455,3890,3890,3890,3890,0
|
|
20240216,153500,252749455,3890,3890,3890,3890,0
|
|
20240216,153400,252749455,3890,3890,3890,3890,0
|
|
20240216,153300,252749455,3890,3890,3890,3890,0
|
|
20240216,153200,252749455,3890,3890,3890,3890,0
|
|
20240216,153100,252749455,3890,3890,3890,3890,0
|
|
20240216,153000,252749455,3890,3890,3890,3890,875
|
|
20240216,152900,249345705,3895,3895,3895,3895,0
|
|
20240216,152800,249345705,3895,3895,3895,3895,0
|
|
20240216,152700,249345705,3895,3895,3895,3895,0
|
|
20240216,152600,249345705,3895,3895,3895,3895,0
|
|
20240216,152500,249345705,3895,3895,3895,3895,0
|
|
20240216,152400,249345705,3895,3895,3895,3895,0
|
|
20240216,152300,249345705,3895,3895,3895,3895,0
|
|
20240216,152200,249345705,3895,3895,3895,3895,0
|
|
20240216,152100,249345705,3895,3895,3895,3895,0
|
|
20240216,152000,249345705,3895,3895,3895,3895,0
|
|
20240216,151900,249345705,3895,3895,3895,3895,34
|
|
20240216,151800,249213275,3890,3890,3890,3890,205
|
|
20240216,151700,248415825,3895,3885,3895,3885,298
|
|
20240216,151600,247255125,3895,3895,3895,3895,0
|
|
20240216,151500,247255125,3895,3895,3895,3895,89
|
|
20240216,151400,246908470,3885,3885,3885,3885,0
|
|
20240216,151300,246908470,3885,3885,3885,3885,0
|
|
20240216,151200,246908470,3885,3885,3885,3885,0
|
|
20240216,151100,246908470,3885,3885,3885,3885,0
|
|
20240216,151000,246908470,3885,3890,3890,3885,227
|
|
20240216,150900,246025860,3890,3890,3890,3890,1
|
|
20240216,150800,246021970,3895,3895,3895,3895,22
|
|
20240216,150700,245936280,3885,3885,3885,3885,250
|
|
20240216,150600,244965030,3885,3885,3885,3885,0
|
|
20240216,150500,244965030,3885,3885,3885,3885,0
|
|
20240216,150400,244965030,3885,3885,3885,3885,1
|
|
20240216,150300,244961145,3885,3885,3885,3885,0
|
|
20240216,150200,244961145,3885,3885,3885,3885,5
|
|
20240216,150100,244941720,3880,3880,3880,3880,11
|
|
20240216,150000,244899040,3880,3880,3880,3880,0
|
|
20240216,145900,244899040,3880,3880,3880,3880,0
|
|
20240216,145800,244899040,3880,3880,3880,3880,1
|
|
20240216,145700,244895160,3885,3885,3885,3885,2000
|
|
20240216,145600,237125160,3885,3885,3885,3885,0
|
|
20240216,145500,237125160,3885,3885,3885,3885,0
|
|
20240216,145400,237125160,3885,3885,3885,3885,100
|
|
20240216,145300,236736660,3885,3885,3885,3885,0
|
|
20240216,145200,236736660,3885,3885,3885,3885,1
|
|
20240216,145100,236732775,3885,3885,3885,3885,30
|
|
20240216,145000,236616225,3895,3895,3895,3895,0
|
|
20240216,144900,236616225,3895,3895,3895,3895,0
|
|
20240216,144800,236616225,3895,3895,3895,3895,0
|
|
20240216,144700,236616225,3895,3895,3895,3895,0
|
|
20240216,144600,236616225,3895,3895,3895,3885,23
|
|
20240216,144500,236526650,3895,3895,3895,3895,0
|
|
20240216,144400,236526650,3895,3895,3895,3895,0
|
|
20240216,144300,236526650,3895,3895,3895,3895,0
|
|
20240216,144200,236526650,3895,3895,3895,3895,21
|
|
20240216,144100,236444855,3885,3885,3885,3885,0
|
|
20240216,144000,236444855,3885,3890,3895,3885,472
|
|
20240216,143900,234607385,3890,3890,3890,3890,0
|
|
20240216,143800,234607385,3890,3890,3890,3890,0
|
|
20240216,143700,234607385,3890,3890,3890,3890,0
|
|
20240216,143600,234607385,3890,3890,3890,3890,0
|
|
20240216,143500,234607385,3890,3890,3890,3890,0
|
|
20240216,143400,234607385,3890,3890,3890,3890,0
|
|
20240216,143300,234607385,3890,3890,3890,3890,271
|
|
20240216,143200,233553195,3885,3885,3885,3885,500
|
|
20240216,143100,231610695,3875,3875,3875,3875,0
|
|
20240216,143000,231610695,3875,3875,3875,3875,0
|
|
20240216,142900,231610695,3875,3890,3890,3875,590
|
|
20240216,142800,229322705,3890,3890,3890,3890,0
|
|
20240216,142700,229322705,3890,3890,3890,3890,0
|
|
20240216,142600,229322705,3890,3890,3890,3890,0
|
|
20240216,142500,229322705,3890,3890,3890,3890,2
|
|
20240216,142400,229314925,3890,3890,3890,3890,0
|
|
20240216,142300,229314925,3890,3890,3890,3890,615
|
|
20240216,142200,226922575,3890,3890,3890,3890,25
|
|
20240216,142100,226825325,3890,3890,3890,3890,60
|
|
20240216,142000,226591925,3890,3890,3890,3890,1
|
|
20240216,141900,226588035,3895,3895,3895,3895,0
|
|
20240216,141800,226588035,3895,3895,3895,3895,0
|
|
20240216,141700,226588035,3895,3895,3895,3895,0
|
|
20240216,141600,226588035,3895,3895,3895,3895,1
|
|
20240216,141500,226584140,3890,3890,3890,3890,0
|
|
20240216,141400,226584140,3890,3890,3890,3890,329
|
|
20240216,141300,225304330,3895,3895,3895,3895,0
|
|
20240216,141200,225304330,3895,3895,3895,3895,0
|
|
20240216,141100,225304330,3895,3895,3895,3895,0
|
|
20240216,141000,225304330,3895,3895,3895,3895,0
|
|
20240216,140900,225304330,3895,3895,3895,3895,0
|
|
20240216,140800,225304330,3895,3895,3895,3895,30
|
|
20240216,140700,225187480,3895,3895,3895,3895,0
|
|
20240216,140600,225187480,3895,3895,3895,3895,0
|
|
20240216,140500,225187480,3895,3890,3895,3890,23
|
|
20240216,140400,225098000,3895,3895,3895,3895,0
|
|
20240216,140300,225098000,3895,3895,3895,3895,0
|
|
20240216,140200,225098000,3895,3895,3895,3895,0
|
|
20240216,140100,225098000,3895,3895,3895,3895,0
|
|
20240216,140000,225098000,3895,3895,3895,3895,0
|
|
20240216,135900,225098000,3895,3895,3895,3895,0
|
|
20240216,135800,225098000,3895,3895,3895,3895,0
|
|
20240216,135700,225098000,3895,3895,3895,3895,2
|
|
20240216,135600,225090210,3895,3895,3895,3895,1
|
|
20240216,135500,225086315,3890,3890,3890,3890,14
|
|
20240216,135400,225031855,3890,3890,3890,3890,10
|
|
20240216,135300,224992955,3890,3890,3890,3890,0
|
|
20240216,135200,224992955,3890,3890,3890,3890,0
|
|
20240216,135100,224992955,3890,3890,3890,3890,0
|
|
20240216,135000,224992955,3890,3890,3890,3890,0
|
|
20240216,134900,224992955,3890,3890,3890,3890,10
|
|
20240216,134800,224954055,3890,3890,3890,3890,0
|
|
20240216,134700,224954055,3890,3890,3890,3890,0
|
|
20240216,134600,224954055,3890,3890,3890,3890,1
|
|
20240216,134500,224950165,3880,3880,3880,3880,0
|
|
20240216,134400,224950165,3880,3880,3880,3880,0
|
|
20240216,134300,224950165,3880,3880,3880,3880,0
|
|
20240216,134200,224950165,3880,3880,3880,3880,0
|
|
20240216,134100,224950165,3880,3880,3880,3880,0
|
|
20240216,134000,224950165,3880,3880,3880,3880,0
|
|
20240216,133900,224950165,3880,3880,3880,3880,0
|
|
20240216,133800,224950165,3880,3880,3880,3880,0
|
|
20240216,133700,224950165,3880,3880,3880,3880,0
|
|
20240216,133600,224950165,3880,3885,3885,3880,613
|
|
20240216,133500,222570940,3890,3890,3890,3890,0
|
|
20240216,133400,222570940,3890,3890,3890,3890,0
|
|
20240216,133300,222570940,3890,3890,3890,3890,0
|
|
20240216,133200,222570940,3890,3890,3890,3890,14
|
|
20240216,133100,222516480,3890,3890,3890,3890,0
|
|
20240216,133000,222516480,3890,3890,3890,3890,0
|
|
20240216,132900,222516480,3890,3890,3890,3890,0
|
|
20240216,132800,222516480,3890,3890,3890,3890,1000
|
|
20240216,132700,218626480,3895,3895,3895,3895,0
|
|
20240216,132600,218626480,3895,3895,3895,3895,0
|
|
20240216,132500,218626480,3895,3895,3895,3895,0
|
|
20240216,132400,218626480,3895,3895,3895,3895,0
|
|
20240216,132300,218626480,3895,3895,3895,3895,0
|
|
20240216,132200,218626480,3895,3895,3895,3895,20
|
|
20240216,132100,218548580,3895,3895,3895,3895,0
|
|
20240216,132000,218548580,3895,3895,3895,3895,2
|
|
20240216,131900,218540790,3895,3895,3895,3895,0
|
|
20240216,131800,218540790,3895,3895,3895,3895,8
|
|
20240216,131700,218509630,3895,3890,3895,3890,11
|
|
20240216,131600,218466810,3890,3890,3890,3890,0
|
|
20240216,131500,218466810,3890,3890,3890,3890,1
|
|
20240216,131400,218462920,3890,3890,3890,3890,0
|
|
20240216,131300,218462920,3890,3890,3890,3890,30
|
|
20240216,131200,218346220,3895,3895,3895,3895,2
|
|
20240216,131100,218338430,3890,3895,3895,3890,35
|
|
20240216,131000,218202115,3890,3890,3890,3890,230
|
|
20240216,130900,217307415,3880,3880,3880,3880,0
|
|
20240216,130800,217307415,3880,3880,3880,3880,0
|
|
20240216,130700,217307415,3880,3880,3880,3880,0
|
|
20240216,130600,217307415,3880,3880,3880,3880,3
|
|
20240216,130500,217295775,3880,3880,3880,3880,100
|
|
20240216,130400,216907775,3880,3880,3880,3880,1000
|
|
20240216,130300,213027775,3880,3880,3880,3880,12
|
|
20240216,130200,212981215,3885,3885,3885,3885,2
|
|
20240216,130100,212973445,3885,3885,3885,3885,0
|
|
20240216,130000,212973445,3885,3890,3890,3885,44
|
|
20240216,125900,212802290,3890,3890,3890,3890,0
|
|
20240216,125800,212802290,3890,3890,3890,3890,0
|
|
20240216,125700,212802290,3890,3890,3890,3890,25
|
|
20240216,125600,212705040,3890,3890,3890,3890,0
|
|
20240216,125500,212705040,3890,3890,3890,3890,2
|
|
20240216,125400,212697260,3880,3880,3880,3880,692
|
|
20240216,125300,210012300,3890,3885,3890,3885,406
|
|
20240216,125200,208434700,3885,3885,3885,3885,0
|
|
20240216,125100,208434700,3885,3885,3885,3885,0
|
|
20240216,125000,208434700,3885,3885,3885,3885,0
|
|
20240216,124900,208434700,3885,3885,3885,3885,0
|
|
20240216,124800,208434700,3885,3885,3885,3885,0
|
|
20240216,124700,208434700,3885,3885,3885,3885,0
|
|
20240216,124600,208434700,3885,3885,3885,3885,0
|
|
20240216,124500,208434700,3885,3885,3885,3885,0
|
|
20240216,124400,208434700,3885,3885,3885,3885,180
|
|
20240216,124300,207735400,3890,3890,3890,3890,0
|
|
20240216,124200,207735400,3890,3890,3890,3890,2000
|
|
20240216,124100,199955400,3885,3885,3885,3885,0
|
|
20240216,124000,199955400,3885,3885,3885,3885,100
|
|
20240216,123900,199566900,3885,3885,3885,3885,0
|
|
20240216,123800,199566900,3885,3885,3885,3885,0
|
|
20240216,123700,199566900,3885,3885,3885,3885,1158
|
|
20240216,123600,195068070,3890,3890,3890,3890,0
|
|
20240216,123500,195068070,3890,3890,3890,3890,0
|
|
20240216,123400,195068070,3890,3890,3890,3890,0
|
|
20240216,123300,195068070,3890,3890,3890,3890,3
|
|
20240216,123200,195056400,3890,3890,3890,3890,0
|
|
20240216,123100,195056400,3890,3890,3890,3890,26
|
|
20240216,123000,194955260,3890,3890,3890,3890,0
|
|
20240216,122900,194955260,3890,3890,3890,3890,0
|
|
20240216,122800,194955260,3890,3890,3890,3890,0
|
|
20240216,122700,194955260,3890,3890,3890,3890,0
|
|
20240216,122600,194955260,3890,3890,3890,3890,10
|
|
20240216,122500,194916360,3890,3890,3890,3890,0
|
|
20240216,122400,194916360,3890,3890,3890,3890,0
|
|
20240216,122300,194916360,3890,3890,3890,3890,0
|
|
20240216,122200,194916360,3890,3890,3890,3890,0
|
|
20240216,122100,194916360,3890,3890,3890,3890,0
|
|
20240216,122000,194916360,3890,3890,3890,3890,0
|
|
20240216,121900,194916360,3890,3880,3890,3880,56
|
|
20240216,121800,194699020,3880,3880,3880,3880,60
|
|
20240216,121700,194466220,3880,3880,3880,3880,0
|
|
20240216,121600,194466220,3880,3880,3880,3880,240
|
|
20240216,121500,193535020,3895,3895,3895,3895,0
|
|
20240216,121400,193535020,3895,3895,3895,3895,0
|
|
20240216,121300,193535020,3895,3895,3895,3895,0
|
|
20240216,121200,193535020,3895,3895,3895,3895,0
|
|
20240216,121100,193535020,3895,3895,3895,3895,25
|
|
20240216,121000,193437645,3895,3895,3895,3895,0
|
|
20240216,120900,193437645,3895,3895,3895,3895,0
|
|
20240216,120800,193437645,3895,3895,3895,3895,0
|
|
20240216,120700,193437645,3895,3895,3895,3895,0
|
|
20240216,120600,193437645,3895,3895,3895,3895,0
|
|
20240216,120500,193437645,3895,3895,3895,3895,68
|
|
20240216,120400,193172785,3905,3905,3905,3905,0
|
|
20240216,120300,193172785,3905,3885,3905,3880,2195
|
|
20240216,120200,184619265,3885,3875,3885,3875,12671
|
|
20240216,120100,135477205,3870,3870,3870,3870,5776
|
|
20240216,120000,113124085,3870,3865,3870,3865,281
|
|
20240216,115900,112038015,3865,3865,3865,3865,0
|
|
20240216,115800,112038015,3865,3865,3865,3865,0
|
|
20240216,115700,112038015,3865,3865,3865,3865,0
|
|
20240216,115600,112038015,3865,3865,3865,3865,0
|
|
20240216,115500,112038015,3865,3865,3865,3865,6
|
|
20240216,115400,112014825,3865,3865,3865,3865,0
|
|
20240216,115300,112014825,3865,3865,3865,3865,0
|
|
20240216,115200,112014825,3865,3865,3865,3865,0
|
|
20240216,115100,112014825,3865,3865,3865,3865,0
|
|
20240216,115000,112014825,3865,3865,3865,3865,88
|
|
20240216,114900,111674705,3865,3865,3865,3865,4
|
|
20240216,114800,111659245,3860,3860,3860,3860,0
|
|
20240216,114700,111659245,3860,3860,3860,3860,50
|
|
20240216,114600,111466245,3865,3865,3865,3865,0
|
|
20240216,114500,111466245,3865,3865,3865,3865,2
|
|
20240216,114400,111458515,3865,3865,3865,3865,0
|
|
20240216,114300,111458515,3865,3865,3865,3865,0
|
|
20240216,114200,111458515,3865,3865,3865,3865,110
|
|
20240216,114100,111033365,3865,3865,3865,3865,0
|
|
20240216,114000,111033365,3865,3865,3865,3865,0
|
|
20240216,113900,111033365,3865,3870,3870,3865,104
|
|
20240216,113800,110631400,3860,3860,3860,3860,0
|
|
20240216,113700,110631400,3860,3860,3860,3860,0
|
|
20240216,113600,110631400,3860,3860,3860,3860,0
|
|
20240216,113500,110631400,3860,3860,3860,3860,0
|
|
20240216,113400,110631400,3860,3860,3860,3860,0
|
|
20240216,113300,110631400,3860,3860,3860,3860,0
|
|
20240216,113200,110631400,3860,3860,3860,3860,0
|
|
20240216,113100,110631400,3860,3860,3860,3860,0
|
|
20240216,113000,110631400,3860,3860,3860,3860,0
|
|
20240216,112900,110631400,3860,3860,3860,3860,0
|
|
20240216,112800,110631400,3860,3865,3865,3860,1000
|
|
20240216,112700,106768935,3870,3870,3870,3870,0
|
|
20240216,112600,106768935,3870,3870,3870,3870,0
|
|
20240216,112500,106768935,3870,3870,3870,3870,0
|
|
20240216,112400,106768935,3870,3870,3870,3870,1
|
|
20240216,112300,106765065,3860,3860,3860,3860,0
|
|
20240216,112200,106765065,3860,3860,3860,3860,0
|
|
20240216,112100,106765065,3860,3865,3865,3860,9000
|
|
20240216,112000,72024485,3870,3870,3870,3870,0
|
|
20240216,111900,72024485,3870,3870,3870,3870,0
|
|
20240216,111800,72024485,3870,3870,3870,3870,3
|
|
20240216,111700,72012875,3870,3865,3870,3865,99
|
|
20240216,111600,71630185,3865,3865,3865,3865,209
|
|
20240216,111500,70822400,3865,3865,3865,3865,6
|
|
20240216,111400,70799210,3870,3870,3870,3870,43
|
|
20240216,111300,70632800,3870,3870,3870,3870,1
|
|
20240216,111200,70628930,3870,3870,3870,3870,6
|
|
20240216,111100,70605710,3870,3870,3870,3870,0
|
|
20240216,111000,70605710,3870,3870,3870,3870,0
|
|
20240216,110900,70605710,3870,3870,3870,3870,0
|
|
20240216,110800,70605710,3870,3870,3870,3865,608
|
|
20240216,110700,68255750,3870,3870,3870,3870,88
|
|
20240216,110600,67915190,3870,3870,3870,3870,30
|
|
20240216,110500,67799090,3870,3870,3870,3870,0
|
|
20240216,110400,67799090,3870,3870,3870,3870,30
|
|
20240216,110300,67682990,3870,3870,3870,3870,0
|
|
20240216,110200,67682990,3870,3870,3870,3870,1
|
|
20240216,110100,67679120,3870,3870,3870,3870,0
|
|
20240216,110000,67679120,3870,3865,3870,3865,500
|
|
20240216,105900,65746585,3865,3865,3865,3865,0
|
|
20240216,105800,65746585,3865,3865,3865,3865,0
|
|
20240216,105700,65746585,3865,3865,3865,3865,0
|
|
20240216,105600,65746585,3865,3865,3865,3865,0
|
|
20240216,105500,65746585,3865,3865,3865,3865,10
|
|
20240216,105400,65707935,3865,3865,3865,3865,3
|
|
20240216,105300,65696340,3865,3865,3865,3865,0
|
|
20240216,105200,65696340,3865,3865,3865,3865,0
|
|
20240216,105100,65696340,3865,3865,3865,3865,0
|
|
20240216,105000,65696340,3865,3865,3865,3865,0
|
|
20240216,104900,65696340,3865,3865,3865,3865,5
|
|
20240216,104800,65677015,3865,3865,3865,3865,0
|
|
20240216,104700,65677015,3865,3865,3865,3865,6
|
|
20240216,104600,65653825,3865,3865,3865,3865,170
|
|
20240216,104500,64996775,3865,3865,3865,3865,0
|
|
20240216,104400,64996775,3865,3865,3865,3865,0
|
|
20240216,104300,64996775,3865,3865,3865,3865,100
|
|
20240216,104200,64610275,3865,3865,3865,3865,0
|
|
20240216,104100,64610275,3865,3865,3865,3865,0
|
|
20240216,104000,64610275,3865,3865,3865,3865,0
|
|
20240216,103900,64610275,3865,3865,3865,3865,3
|
|
20240216,103800,64598680,3870,3870,3870,3870,2
|
|
20240216,103700,64590940,3860,3860,3860,3860,0
|
|
20240216,103600,64590940,3860,3860,3860,3860,0
|
|
20240216,103500,64590940,3860,3865,3865,3860,527
|
|
20240216,103400,62556585,3865,3865,3865,3865,2048
|
|
20240216,103300,54641065,3865,3865,3865,3865,201
|
|
20240216,103200,53864200,3860,3860,3860,3860,3908
|
|
20240216,103100,38779320,3855,3855,3855,3855,1
|
|
20240216,103000,38775465,3855,3855,3855,3855,20
|
|
20240216,102900,38698365,3855,3855,3855,3850,450
|
|
20240216,102800,36964615,3855,3855,3855,3855,5
|
|
20240216,102700,36945340,3855,3855,3855,3855,23
|
|
20240216,102600,36856675,3855,3855,3855,3855,2
|
|
20240216,102500,36848965,3850,3850,3850,3850,0
|
|
20240216,102400,36848965,3850,3850,3850,3850,0
|
|
20240216,102300,36848965,3850,3850,3850,3850,0
|
|
20240216,102200,36848965,3850,3850,3850,3850,21
|
|
20240216,102100,36768115,3855,3855,3855,3855,200
|
|
20240216,102000,35997115,3860,3860,3860,3860,0
|
|
20240216,101900,35997115,3860,3860,3860,3860,0
|
|
20240216,101800,35997115,3860,3860,3860,3860,0
|
|
20240216,101700,35997115,3860,3855,3860,3855,103
|
|
20240216,101600,35600040,3860,3860,3860,3860,0
|
|
20240216,101500,35600040,3860,3860,3860,3860,0
|
|
20240216,101400,35600040,3860,3860,3860,3860,0
|
|
20240216,101300,35600040,3860,3860,3860,3860,0
|
|
20240216,101200,35600040,3860,3860,3860,3860,0
|
|
20240216,101100,35600040,3860,3860,3860,3860,0
|
|
20240216,101000,35600040,3860,3860,3860,3860,0
|
|
20240216,100900,35600040,3860,3860,3860,3860,0
|
|
20240216,100800,35600040,3860,3860,3860,3860,0
|
|
20240216,100700,35600040,3860,3860,3860,3860,0
|
|
20240216,100600,35600040,3860,3860,3860,3860,0
|
|
20240216,100500,35600040,3860,3860,3860,3860,18
|
|
20240216,100400,35530560,3855,3855,3855,3855,43
|
|
20240216,100300,35364795,3855,3855,3855,3855,838
|
|
20240216,100200,32134305,3860,3860,3860,3860,0
|
|
20240216,100100,32134305,3860,3860,3860,3860,0
|
|
20240216,100000,32134305,3860,3860,3860,3860,10
|
|
20240216,095900,32095705,3860,3860,3860,3860,2
|
|
20240216,095800,32087985,3860,3860,3860,3860,0
|
|
20240216,095700,32087985,3860,3860,3860,3860,0
|
|
20240216,095600,32087985,3860,3860,3860,3860,0
|
|
20240216,095500,32087985,3860,3860,3860,3860,0
|
|
20240216,095400,32087985,3860,3860,3860,3860,0
|
|
20240216,095300,32087985,3860,3860,3860,3860,0
|
|
20240216,095200,32087985,3860,3860,3860,3860,1
|
|
20240216,095100,32084125,3860,3860,3860,3860,7
|
|
20240216,095000,32057105,3860,3855,3860,3855,22
|
|
20240216,094900,31972285,3855,3855,3855,3855,1
|
|
20240216,094800,31968430,3860,3860,3860,3860,0
|
|
20240216,094700,31968430,3860,3860,3860,3860,0
|
|
20240216,094600,31968430,3860,3860,3860,3860,0
|
|
20240216,094500,31968430,3860,3870,3870,3860,745
|
|
20240216,094400,29092130,3870,3865,3870,3860,18
|
|
20240216,094300,29022600,3865,3865,3865,3865,73
|
|
20240216,094200,28740455,3865,3860,3865,3860,98
|
|
20240216,094100,28361785,3860,3860,3860,3860,225
|
|
20240216,094000,27493285,3865,3865,3865,3865,0
|
|
20240216,093900,27493285,3865,3865,3865,3865,0
|
|
20240216,093800,27493285,3865,3865,3865,3865,0
|
|
20240216,093700,27493285,3865,3865,3865,3865,1
|
|
20240216,093600,27489420,3870,3860,3870,3860,10
|
|
20240216,093500,27450775,3855,3855,3855,3850,1869
|
|
20240216,093400,20246045,3860,3870,3870,3855,218
|
|
20240216,093300,19404555,3855,3860,3860,3855,113
|
|
20240216,093200,18968380,3860,3860,3860,3860,26
|
|
20240216,093100,18868020,3860,3865,3865,3860,1545
|
|
20240216,093000,12899450,3875,3875,3875,3875,2
|
|
20240216,092900,12891700,3875,3875,3875,3875,0
|
|
20240216,092800,12891700,3875,3875,3875,3875,0
|
|
20240216,092700,12891700,3875,3875,3875,3875,0
|
|
20240216,092600,12891700,3875,3870,3875,3865,18
|
|
20240216,092500,12822055,3865,3870,3870,3865,7
|
|
20240216,092400,12794970,3865,3875,3875,3865,205
|
|
20240216,092300,12002535,3880,3880,3880,3880,0
|
|
20240216,092200,12002535,3880,3880,3880,3880,0
|
|
20240216,092100,12002535,3880,3875,3880,3875,20
|
|
20240216,092000,11924985,3880,3880,3880,3880,0
|
|
20240216,091900,11924985,3880,3880,3880,3880,0
|
|
20240216,091800,11924985,3880,3880,3880,3880,0
|
|
20240216,091700,11924985,3880,3880,3880,3880,0
|
|
20240216,091600,11924985,3880,3880,3880,3880,0
|
|
20240216,091500,11924985,3880,3880,3880,3880,0
|
|
20240216,091400,11924985,3880,3880,3880,3880,0
|
|
20240216,091300,11924985,3880,3880,3880,3880,2
|
|
20240216,091200,11917225,3865,3865,3865,3865,100
|
|
20240216,091100,11530725,3865,3865,3865,3865,0
|
|
20240216,091000,11530725,3865,3865,3880,3865,87
|
|
20240216,090900,11194395,3865,3865,3865,3865,715
|
|
20240216,090800,8430920,3880,3870,3880,3870,4
|
|
20240216,090700,8415420,3880,3880,3880,3880,0
|
|
20240216,090600,8415420,3880,3880,3880,3880,50
|
|
20240216,090500,8221420,3880,3870,3880,3870,25
|
|
20240216,090400,8124620,3870,3865,3870,3865,12
|
|
20240216,090300,8078190,3870,3865,3870,3865,54
|
|
20240216,090200,7869325,3860,3865,3870,3860,50
|
|
20240216,090100,7676165,3860,3870,3870,3860,1532
|
|
20240216,090000,1755170,3870,3880,3880,3870,453
|