624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192100,104902505,3080,3080,3080,3080,3471
|
|
20240215,192000,104902505,3080,3080,3080,3080,0
|
|
20240215,191900,104902505,3080,3080,3080,3080,0
|
|
20240215,191800,104902505,3080,3080,3080,3080,0
|
|
20240215,191700,104902505,3080,3080,3080,3080,0
|
|
20240215,191600,104902505,3080,3080,3080,3080,0
|
|
20240215,191500,104902505,3080,3080,3080,3080,0
|
|
20240215,191400,104902505,3080,3080,3080,3080,0
|
|
20240215,191300,104902505,3080,3080,3080,3080,0
|
|
20240215,191200,104902505,3080,3080,3080,3080,0
|
|
20240215,191100,104902505,3080,3080,3080,3080,0
|
|
20240215,191000,104902505,3080,3080,3080,3080,0
|
|
20240215,190900,104902505,3080,3080,3080,3080,0
|
|
20240215,190800,104902505,3080,3080,3080,3080,0
|
|
20240215,190700,104902505,3080,3080,3080,3080,0
|
|
20240215,190600,104902505,3080,3080,3080,3080,0
|
|
20240215,190500,104902505,3080,3080,3080,3080,0
|
|
20240215,190400,104902505,3080,3080,3080,3080,0
|
|
20240215,190300,104902505,3080,3080,3080,3080,0
|
|
20240215,190200,104902505,3080,3080,3080,3080,0
|
|
20240215,190100,104902505,3080,3080,3080,3080,0
|
|
20240215,190000,104902505,3080,3080,3080,3080,0
|
|
20240215,185900,104902505,3080,3080,3080,3080,0
|
|
20240215,185800,104902505,3080,3080,3080,3080,0
|
|
20240215,185700,104902505,3080,3080,3080,3080,0
|
|
20240215,185600,104902505,3080,3080,3080,3080,0
|
|
20240215,185500,104902505,3080,3080,3080,3080,0
|
|
20240215,185400,104902505,3080,3080,3080,3080,0
|
|
20240215,185300,104902505,3080,3080,3080,3080,0
|
|
20240215,185200,104902505,3080,3080,3080,3080,0
|
|
20240215,185100,104902505,3080,3080,3080,3080,3471
|
|
20240215,185000,104902505,3080,3080,3080,3080,0
|
|
20240215,184900,104902505,3080,3080,3080,3080,0
|
|
20240215,184800,104902505,3080,3080,3080,3080,0
|
|
20240215,184700,104902505,3080,3080,3080,3080,0
|
|
20240215,184600,104902505,3080,3080,3080,3080,0
|
|
20240215,184500,104902505,3080,3080,3080,3080,0
|
|
20240215,184400,104902505,3080,3080,3080,3080,0
|
|
20240215,184300,104902505,3080,3080,3080,3080,0
|
|
20240215,184200,104902505,3080,3080,3080,3080,0
|
|
20240215,184100,104902505,3080,3080,3080,3080,0
|
|
20240215,184000,104902505,3080,3080,3080,3080,0
|
|
20240215,183900,104902505,3080,3080,3080,3080,0
|
|
20240215,183800,104902505,3080,3080,3080,3080,0
|
|
20240215,183700,104902505,3080,3080,3080,3080,0
|
|
20240215,183600,104902505,3080,3080,3080,3080,0
|
|
20240215,183500,104902505,3080,3080,3080,3080,0
|
|
20240215,183400,104902505,3080,3080,3080,3080,0
|
|
20240215,183300,104902505,3080,3080,3080,3080,0
|
|
20240215,183200,104902505,3080,3080,3080,3080,0
|
|
20240215,183100,104902505,3080,3080,3080,3080,0
|
|
20240215,183000,104902505,3080,3080,3080,3080,0
|
|
20240215,182900,104902505,3080,3080,3080,3080,0
|
|
20240215,182800,104902505,3080,3080,3080,3080,0
|
|
20240215,182700,104902505,3080,3080,3080,3080,0
|
|
20240215,182600,104902505,3080,3080,3080,3080,0
|
|
20240215,182500,104902505,3080,3080,3080,3080,0
|
|
20240215,182400,104902505,3080,3080,3080,3080,0
|
|
20240215,182300,104902505,3080,3080,3080,3080,0
|
|
20240215,182200,104902505,3080,3080,3080,3080,0
|
|
20240215,182100,104902505,3080,3080,3080,3080,3471
|
|
20240215,182000,104902505,3080,3080,3080,3080,0
|
|
20240215,181900,104902505,3080,3080,3080,3080,0
|
|
20240215,181800,104902505,3080,3080,3080,3080,0
|
|
20240215,181700,104902505,3080,3080,3080,3080,0
|
|
20240215,181600,104902505,3080,3080,3080,3080,0
|
|
20240215,181500,104902505,3080,3080,3080,3080,0
|
|
20240215,181400,104902505,3080,3080,3080,3080,0
|
|
20240215,181300,104902505,3080,3080,3080,3080,0
|
|
20240215,181200,104902505,3080,3080,3080,3080,0
|
|
20240215,181100,104902505,3080,3080,3080,3080,0
|
|
20240215,181000,104902505,3080,3080,3080,3080,0
|
|
20240215,180900,104902505,3080,3080,3080,3080,0
|
|
20240215,180800,104902505,3080,3080,3080,3080,0
|
|
20240215,180700,104902505,3080,3080,3080,3080,0
|
|
20240215,180600,104902505,3080,3080,3080,3080,0
|
|
20240215,180500,104902505,3080,3080,3080,3080,0
|
|
20240215,180400,104902505,3080,3080,3080,3080,0
|
|
20240215,180300,104902505,3080,3080,3080,3080,0
|
|
20240215,180200,104902505,3080,3080,3080,3080,0
|
|
20240215,180100,104902505,3080,3080,3080,3080,0
|
|
20240215,180000,104902505,3080,3080,3080,3080,0
|
|
20240215,175900,104902505,3080,3080,3080,3080,0
|
|
20240215,175800,104902505,3080,3080,3080,3080,0
|
|
20240215,175700,104902505,3080,3080,3080,3080,0
|
|
20240215,175600,104902505,3080,3080,3080,3080,0
|
|
20240215,175500,104902505,3080,3080,3080,3080,0
|
|
20240215,175400,104902505,3080,3080,3080,3080,0
|
|
20240215,175300,104902505,3080,3080,3080,3080,0
|
|
20240215,175200,104902505,3080,3080,3080,3080,0
|
|
20240215,175100,104902505,3080,3080,3080,3080,3471
|
|
20240215,175000,104902505,3080,3080,3080,3080,0
|
|
20240215,174900,104902505,3080,3080,3080,3080,0
|
|
20240215,174800,104902505,3080,3080,3080,3080,0
|
|
20240215,174700,104902505,3080,3080,3080,3080,0
|
|
20240215,174600,104902505,3080,3080,3080,3080,0
|
|
20240215,174500,104902505,3080,3080,3080,3080,0
|
|
20240215,174400,104902505,3080,3080,3080,3080,0
|
|
20240215,174300,104902505,3080,3080,3080,3080,0
|
|
20240215,174200,104902505,3080,3080,3080,3080,0
|
|
20240215,174100,104902505,3080,3080,3080,3080,0
|
|
20240215,174000,104902505,3080,3080,3080,3080,0
|
|
20240215,173900,104902505,3080,3080,3080,3080,0
|
|
20240215,173800,104902505,3080,3080,3080,3080,0
|
|
20240215,173700,104902505,3080,3080,3080,3080,0
|
|
20240215,173600,104902505,3080,3080,3080,3080,0
|
|
20240215,173500,104902505,3080,3080,3080,3080,0
|
|
20240215,173400,104902505,3080,3080,3080,3080,0
|
|
20240215,173300,104902505,3080,3080,3080,3080,0
|
|
20240215,173200,104902505,3080,3080,3080,3080,0
|
|
20240215,173100,104902505,3080,3080,3080,3080,0
|
|
20240215,173000,104902505,3080,3080,3080,3080,0
|
|
20240215,172900,104902505,3080,3080,3080,3080,0
|
|
20240215,172800,104902505,3080,3080,3080,3080,0
|
|
20240215,172700,104902505,3080,3080,3080,3080,0
|
|
20240215,172600,104902505,3080,3080,3080,3080,0
|
|
20240215,172500,104902505,3080,3080,3080,3080,0
|
|
20240215,172400,104902505,3080,3080,3080,3080,0
|
|
20240215,172300,104902505,3080,3080,3080,3080,0
|
|
20240215,172200,104902505,3080,3080,3080,3080,0
|
|
20240215,172100,104902505,3080,3080,3080,3080,3471
|
|
20240215,172000,104902505,3080,3080,3080,3080,0
|
|
20240215,171900,104902505,3080,3080,3080,3080,0
|
|
20240215,171800,104902505,3080,3080,3080,3080,0
|
|
20240215,171700,104902505,3080,3080,3080,3080,0
|
|
20240215,171600,104902505,3080,3080,3080,3080,0
|
|
20240215,171500,104902505,3080,3080,3080,3080,0
|
|
20240215,171400,104902505,3080,3080,3080,3080,0
|
|
20240215,171300,104902505,3080,3080,3080,3080,0
|
|
20240215,171200,104902505,3080,3080,3080,3080,0
|
|
20240215,171100,104902505,3080,3080,3080,3080,0
|
|
20240215,171000,104902505,3080,3080,3080,3080,0
|
|
20240215,170900,104902505,3080,3080,3080,3080,0
|
|
20240215,170800,104902505,3080,3080,3080,3080,0
|
|
20240215,170700,104902505,3080,3080,3080,3080,0
|
|
20240215,170600,104902505,3080,3080,3080,3080,0
|
|
20240215,170500,104902505,3080,3080,3080,3080,0
|
|
20240215,170400,104902505,3080,3080,3080,3080,0
|
|
20240215,170300,104902505,3080,3080,3080,3080,0
|
|
20240215,170200,104902505,3080,3080,3080,3080,0
|
|
20240215,170100,104902505,3080,3080,3080,3080,0
|
|
20240215,170000,104902505,3080,3080,3080,3080,0
|
|
20240215,165900,104902505,3080,3080,3080,3080,0
|
|
20240215,165800,104902505,3080,3080,3080,3080,0
|
|
20240215,165700,104902505,3080,3080,3080,3080,0
|
|
20240215,165600,104902505,3080,3080,3080,3080,0
|
|
20240215,165500,104902505,3080,3080,3080,3080,0
|
|
20240215,165400,104902505,3080,3080,3080,3080,0
|
|
20240215,165300,104902505,3080,3080,3080,3080,0
|
|
20240215,165200,104902505,3080,3080,3080,3080,0
|
|
20240215,165100,104902505,3080,3080,3080,3080,3471
|
|
20240215,165000,104902505,3080,3080,3080,3080,0
|
|
20240215,164900,104902505,3080,3080,3080,3080,0
|
|
20240215,164800,104902505,3080,3080,3080,3080,0
|
|
20240215,164700,104902505,3080,3080,3080,3080,0
|
|
20240215,164600,104902505,3080,3080,3080,3080,0
|
|
20240215,164500,104902505,3080,3080,3080,3080,0
|
|
20240215,164400,104902505,3080,3080,3080,3080,0
|
|
20240215,164300,104902505,3080,3080,3080,3080,0
|
|
20240215,164200,104902505,3080,3080,3080,3080,0
|
|
20240215,164100,104902505,3080,3080,3080,3080,0
|
|
20240215,164000,104902505,3080,3080,3080,3080,0
|
|
20240215,163900,104902505,3080,3080,3080,3080,0
|
|
20240215,163800,104902505,3080,3080,3080,3080,0
|
|
20240215,163700,104902505,3080,3080,3080,3080,0
|
|
20240215,163600,104902505,3080,3080,3080,3080,0
|
|
20240215,163500,104902505,3080,3080,3080,3080,0
|
|
20240215,163400,104902505,3080,3080,3080,3080,0
|
|
20240215,163300,104902505,3080,3080,3080,3080,0
|
|
20240215,163200,104902505,3080,3080,3080,3080,0
|
|
20240215,163100,104902505,3080,3080,3080,3080,0
|
|
20240215,163000,104902505,3080,3080,3080,3080,0
|
|
20240215,162900,104902505,3080,3080,3080,3080,0
|
|
20240215,162800,104902505,3080,3080,3080,3080,0
|
|
20240215,162700,104902505,3080,3080,3080,3080,0
|
|
20240215,162600,104902505,3080,3080,3080,3080,0
|
|
20240215,162500,104902505,3080,3080,3080,3080,0
|
|
20240215,162400,104902505,3080,3080,3080,3080,0
|
|
20240215,162300,104902505,3080,3080,3080,3080,0
|
|
20240215,162200,104902505,3080,3080,3080,3080,0
|
|
20240215,162100,104902505,3080,3080,3080,3080,3471
|
|
20240215,162000,104902505,3080,3080,3080,3080,0
|
|
20240215,161900,104902505,3080,3080,3080,3080,0
|
|
20240215,161800,104902505,3080,3080,3080,3080,0
|
|
20240215,161700,104902505,3080,3080,3080,3080,0
|
|
20240215,161600,104902505,3080,3080,3080,3080,0
|
|
20240215,161500,104902505,3080,3080,3080,3080,0
|
|
20240215,161400,104902505,3080,3080,3080,3080,0
|
|
20240215,161300,104902505,3080,3080,3080,3080,0
|
|
20240215,161200,104902505,3080,3080,3080,3080,0
|
|
20240215,161100,104902505,3080,3080,3080,3080,0
|
|
20240215,161000,104902505,3080,3080,3080,3080,0
|
|
20240215,160900,104902505,3080,3080,3080,3080,0
|
|
20240215,160800,104902505,3080,3080,3080,3080,0
|
|
20240215,160700,104902505,3080,3080,3080,3080,0
|
|
20240215,160600,104902505,3080,3080,3080,3080,0
|
|
20240215,160500,104902505,3080,3080,3080,3080,0
|
|
20240215,160400,104902505,3080,3080,3080,3080,0
|
|
20240215,160300,104902505,3080,3080,3080,3080,0
|
|
20240215,160200,104902505,3080,3080,3080,3080,0
|
|
20240215,160100,104902505,3080,3080,3080,3080,0
|
|
20240215,160000,104902505,3080,3080,3080,3080,0
|
|
20240215,155900,104902505,3080,3080,3080,3080,0
|
|
20240215,155800,104902505,3080,3080,3080,3080,0
|
|
20240215,155700,104902505,3080,3080,3080,3080,0
|
|
20240215,155600,104902505,3080,3080,3080,3080,0
|
|
20240215,155500,104902505,3080,3080,3080,3080,0
|
|
20240215,155400,104902505,3080,3080,3080,3080,0
|
|
20240215,155300,104902505,3080,3080,3080,3080,0
|
|
20240215,155200,104902505,3080,3080,3080,3080,0
|
|
20240215,155100,104902505,3080,3080,3080,3080,3471
|
|
20240215,155000,104902505,3080,3080,3080,3080,0
|
|
20240215,154900,104902505,3080,3080,3080,3080,0
|
|
20240215,154800,104902505,3080,3080,3080,3080,0
|
|
20240215,154700,104902505,3080,3080,3080,3080,0
|
|
20240215,154600,104902505,3080,3080,3080,3080,0
|
|
20240215,154500,104902505,3080,3080,3080,3080,0
|
|
20240215,154400,104902505,3080,3080,3080,3080,0
|
|
20240215,154300,104902505,3080,3080,3080,3080,0
|
|
20240215,154200,104902505,3080,3080,3080,3080,0
|
|
20240215,154100,104902505,3080,3080,3080,3080,0
|
|
20240215,154000,104902505,3080,3080,3080,3080,0
|
|
20240215,153900,104902505,3080,3080,3080,3080,0
|
|
20240215,153800,104902505,3080,3080,3080,3080,0
|
|
20240215,153700,104902505,3080,3080,3080,3080,0
|
|
20240215,153600,104902505,3080,3080,3080,3080,0
|
|
20240215,153500,104902505,3080,3080,3080,3080,0
|
|
20240215,153400,104902505,3080,3080,3080,3080,0
|
|
20240215,153300,104902505,3080,3080,3080,3080,0
|
|
20240215,153200,104902505,3080,3080,3080,3080,0
|
|
20240215,153100,104902505,3080,3080,3080,3080,0
|
|
20240215,153000,104902505,3080,3080,3080,3080,3471
|
|
20240215,152900,94211825,3080,3080,3080,3080,0
|
|
20240215,152800,94211825,3080,3080,3080,3080,0
|
|
20240215,152700,94211825,3080,3080,3080,3080,0
|
|
20240215,152600,94211825,3080,3080,3080,3080,0
|
|
20240215,152500,94211825,3080,3080,3080,3080,0
|
|
20240215,152400,94211825,3080,3080,3080,3080,0
|
|
20240215,152300,94211825,3080,3080,3080,3080,0
|
|
20240215,152200,94211825,3080,3080,3080,3080,0
|
|
20240215,152100,94211825,3080,3080,3080,3080,0
|
|
20240215,152000,94211825,3080,3080,3080,3080,0
|
|
20240215,151900,94211825,3080,3080,3080,3080,3
|
|
20240215,151800,94202585,3085,3080,3085,3080,10
|
|
20240215,151700,94171750,3090,3090,3090,3090,11
|
|
20240215,151600,94137760,3085,3085,3090,3085,25
|
|
20240215,151500,94060625,3090,3085,3090,3085,9
|
|
20240215,151400,94032855,3090,3090,3090,3085,7
|
|
20240215,151300,94011250,3085,3085,3085,3085,2
|
|
20240215,151200,94005080,3090,3090,3090,3090,0
|
|
20240215,151100,94005080,3090,3090,3090,3090,0
|
|
20240215,151000,94005080,3090,3080,3090,3080,3
|
|
20240215,150900,93995820,3090,3090,3090,3090,0
|
|
20240215,150800,93995820,3090,3090,3090,3090,0
|
|
20240215,150700,93995820,3090,3090,3090,3090,0
|
|
20240215,150600,93995820,3090,3090,3090,3090,1
|
|
20240215,150500,93992730,3085,3085,3085,3085,0
|
|
20240215,150400,93992730,3085,3085,3085,3085,15
|
|
20240215,150300,93946455,3100,3100,3100,3100,0
|
|
20240215,150200,93946455,3100,3100,3100,3095,40
|
|
20240215,150100,93822595,3100,3100,3100,3100,0
|
|
20240215,150000,93822595,3100,3100,3100,3100,62
|
|
20240215,145900,93630395,3105,3090,3110,3075,2634
|
|
20240215,145800,85451315,3095,3095,3095,3095,0
|
|
20240215,145700,85451315,3095,3095,3095,3095,0
|
|
20240215,145600,85451315,3095,3095,3095,3095,0
|
|
20240215,145500,85451315,3095,3070,3095,3070,2615
|
|
20240215,145400,77382720,3070,3070,3070,3070,1
|
|
20240215,145300,77379650,3070,3070,3070,3070,69
|
|
20240215,145200,77167820,3070,3070,3070,3070,0
|
|
20240215,145100,77167820,3070,3070,3070,3070,0
|
|
20240215,145000,77167820,3070,3070,3070,3070,0
|
|
20240215,144900,77167820,3070,3070,3070,3070,237
|
|
20240215,144800,76440230,3080,3080,3080,3080,0
|
|
20240215,144700,76440230,3080,3080,3080,3080,0
|
|
20240215,144600,76440230,3080,3080,3080,3080,0
|
|
20240215,144500,76440230,3080,3080,3080,3080,0
|
|
20240215,144400,76440230,3080,3080,3080,3080,0
|
|
20240215,144300,76440230,3080,3080,3080,3080,0
|
|
20240215,144200,76440230,3080,3080,3080,3080,0
|
|
20240215,144100,76440230,3080,3080,3080,3080,0
|
|
20240215,144000,76440230,3080,3080,3080,3080,0
|
|
20240215,143900,76440230,3080,3080,3080,3080,0
|
|
20240215,143800,76440230,3080,3080,3080,3080,0
|
|
20240215,143700,76440230,3080,3080,3080,3080,0
|
|
20240215,143600,76440230,3080,3080,3080,3080,0
|
|
20240215,143500,76440230,3080,3080,3080,3080,1
|
|
20240215,143400,76437150,3075,3075,3075,3075,0
|
|
20240215,143300,76437150,3075,3075,3075,3075,0
|
|
20240215,143200,76437150,3075,3075,3075,3075,0
|
|
20240215,143100,76437150,3075,3075,3075,3075,0
|
|
20240215,143000,76437150,3075,3075,3075,3075,0
|
|
20240215,142900,76437150,3075,3075,3075,3075,0
|
|
20240215,142800,76437150,3075,3075,3075,3075,6
|
|
20240215,142700,76418700,3075,3075,3075,3075,0
|
|
20240215,142600,76418700,3075,3075,3075,3075,0
|
|
20240215,142500,76418700,3075,3075,3075,3075,0
|
|
20240215,142400,76418700,3075,3075,3075,3075,43
|
|
20240215,142300,76286475,3075,3075,3075,3075,0
|
|
20240215,142200,76286475,3075,3075,3075,3075,0
|
|
20240215,142100,76286475,3075,3075,3075,3075,3
|
|
20240215,142000,76277250,3075,3075,3075,3075,25
|
|
20240215,141900,76200375,3070,3070,3070,3070,0
|
|
20240215,141800,76200375,3070,3070,3070,3070,0
|
|
20240215,141700,76200375,3070,3070,3070,3070,0
|
|
20240215,141600,76200375,3070,3070,3070,3070,0
|
|
20240215,141500,76200375,3070,3070,3070,3070,0
|
|
20240215,141400,76200375,3070,3075,3075,3070,200
|
|
20240215,141300,75586220,3080,3080,3080,3080,0
|
|
20240215,141200,75586220,3080,3080,3080,3080,0
|
|
20240215,141100,75586220,3080,3080,3080,3080,0
|
|
20240215,141000,75586220,3080,3080,3080,3080,0
|
|
20240215,140900,75586220,3080,3080,3080,3080,6
|
|
20240215,140800,75567740,3080,3080,3080,3080,0
|
|
20240215,140700,75567740,3080,3080,3080,3080,0
|
|
20240215,140600,75567740,3080,3080,3080,3080,0
|
|
20240215,140500,75567740,3080,3080,3080,3080,0
|
|
20240215,140400,75567740,3080,3080,3080,3080,0
|
|
20240215,140300,75567740,3080,3080,3080,3080,0
|
|
20240215,140200,75567740,3080,3080,3080,3080,0
|
|
20240215,140100,75567740,3080,3080,3080,3080,0
|
|
20240215,140000,75567740,3080,3080,3080,3080,0
|
|
20240215,135900,75567740,3080,3080,3080,3080,0
|
|
20240215,135800,75567740,3080,3080,3080,3080,0
|
|
20240215,135700,75567740,3080,3080,3080,3080,0
|
|
20240215,135600,75567740,3080,3080,3080,3080,1
|
|
20240215,135500,75564660,3075,3075,3075,3075,42
|
|
20240215,135400,75435510,3080,3080,3080,3080,1
|
|
20240215,135300,75432430,3080,3080,3080,3080,0
|
|
20240215,135200,75432430,3080,3080,3080,3080,1
|
|
20240215,135100,75429350,3080,3080,3080,3080,0
|
|
20240215,135000,75429350,3080,3080,3080,3080,0
|
|
20240215,134900,75429350,3080,3080,3080,3080,0
|
|
20240215,134800,75429350,3080,3080,3080,3080,0
|
|
20240215,134700,75429350,3080,3080,3080,3080,0
|
|
20240215,134600,75429350,3080,3080,3080,3080,0
|
|
20240215,134500,75429350,3080,3080,3080,3080,5
|
|
20240215,134400,75413950,3080,3080,3080,3080,0
|
|
20240215,134300,75413950,3080,3080,3080,3080,818
|
|
20240215,134200,72894510,3080,3080,3080,3080,1
|
|
20240215,134100,72891430,3075,3075,3075,3075,0
|
|
20240215,134000,72891430,3075,3075,3075,3075,0
|
|
20240215,133900,72891430,3075,3075,3075,3075,0
|
|
20240215,133800,72891430,3075,3075,3075,3075,0
|
|
20240215,133700,72891430,3075,3075,3075,3075,0
|
|
20240215,133600,72891430,3075,3075,3075,3075,10
|
|
20240215,133500,72860680,3080,3080,3080,3080,0
|
|
20240215,133400,72860680,3080,3080,3080,3080,0
|
|
20240215,133300,72860680,3080,3075,3080,3075,227
|
|
20240215,133200,72161630,3070,3070,3070,3070,76
|
|
20240215,133100,71928310,3070,3070,3070,3070,0
|
|
20240215,133000,71928310,3070,3070,3070,3070,0
|
|
20240215,132900,71928310,3070,3070,3070,3070,0
|
|
20240215,132800,71928310,3070,3070,3070,3070,0
|
|
20240215,132700,71928310,3070,3075,3075,3070,10
|
|
20240215,132600,71897605,3080,3075,3080,3075,8
|
|
20240215,132500,71873000,3070,3070,3070,3070,0
|
|
20240215,132400,71873000,3070,3070,3070,3070,75
|
|
20240215,132300,71642750,3075,3075,3075,3075,0
|
|
20240215,132200,71642750,3075,3075,3075,3075,0
|
|
20240215,132100,71642750,3075,3075,3075,3075,0
|
|
20240215,132000,71642750,3075,3075,3075,3075,0
|
|
20240215,131900,71642750,3075,3075,3075,3075,0
|
|
20240215,131800,71642750,3075,3075,3075,3075,9
|
|
20240215,131700,71615075,3075,3075,3075,3075,0
|
|
20240215,131600,71615075,3075,3075,3075,3075,0
|
|
20240215,131500,71615075,3075,3075,3075,3075,1
|
|
20240215,131400,71612000,3080,3080,3080,3080,0
|
|
20240215,131300,71612000,3080,3080,3080,3080,0
|
|
20240215,131200,71612000,3080,3080,3080,3080,20
|
|
20240215,131100,71550400,3080,3080,3080,3080,0
|
|
20240215,131000,71550400,3080,3080,3080,3080,1
|
|
20240215,130900,71547320,3075,3070,3075,3070,225
|
|
20240215,130800,70856550,3075,3075,3075,3075,0
|
|
20240215,130700,70856550,3075,3075,3075,3075,6
|
|
20240215,130600,70838100,3075,3075,3075,3075,0
|
|
20240215,130500,70838100,3075,3075,3075,3075,0
|
|
20240215,130400,70838100,3075,3075,3075,3075,0
|
|
20240215,130300,70838100,3075,3075,3075,3075,10
|
|
20240215,130200,70807350,3075,3075,3075,3075,0
|
|
20240215,130100,70807350,3075,3075,3075,3075,0
|
|
20240215,130000,70807350,3075,3075,3075,3075,10
|
|
20240215,125900,70776600,3080,3080,3080,3080,0
|
|
20240215,125800,70776600,3080,3080,3080,3080,0
|
|
20240215,125700,70776600,3080,3080,3080,3080,1
|
|
20240215,125600,70773520,3080,3080,3080,3080,0
|
|
20240215,125500,70773520,3080,3080,3080,3080,0
|
|
20240215,125400,70773520,3080,3080,3080,3080,0
|
|
20240215,125300,70773520,3080,3080,3080,3080,1
|
|
20240215,125200,70770440,3070,3070,3070,3070,0
|
|
20240215,125100,70770440,3070,3070,3070,3070,40
|
|
20240215,125000,70647640,3070,3075,3075,3070,620
|
|
20240215,124900,68744235,3080,3080,3080,3080,0
|
|
20240215,124800,68744235,3080,3080,3080,3080,1
|
|
20240215,124700,68741155,3070,3070,3070,3070,26
|
|
20240215,124600,68661335,3075,3075,3075,3075,0
|
|
20240215,124500,68661335,3075,3075,3075,3075,4
|
|
20240215,124400,68649035,3080,3075,3080,3075,8
|
|
20240215,124300,68624430,3080,3075,3080,3075,7
|
|
20240215,124200,68602900,3075,3075,3075,3075,1
|
|
20240215,124100,68599825,3070,3075,3075,3070,74
|
|
20240215,124000,68372625,3080,3075,3080,3075,8
|
|
20240215,123900,68348020,3080,3080,3080,3080,0
|
|
20240215,123800,68348020,3080,3075,3080,3075,3
|
|
20240215,123700,68338790,3075,3080,3080,3075,13
|
|
20240215,123600,68298810,3075,3075,3075,3075,15
|
|
20240215,123500,68252685,3080,3080,3080,3080,0
|
|
20240215,123400,68252685,3080,3080,3080,3080,200
|
|
20240215,123300,67636685,3080,3080,3080,3080,0
|
|
20240215,123200,67636685,3080,3080,3080,3080,0
|
|
20240215,123100,67636685,3080,3080,3080,3080,25
|
|
20240215,123000,67559685,3080,3080,3080,3080,0
|
|
20240215,122900,67559685,3080,3080,3080,3080,0
|
|
20240215,122800,67559685,3080,3080,3080,3080,20
|
|
20240215,122700,67498085,3080,3075,3080,3075,101
|
|
20240215,122600,67187505,3080,3080,3080,3080,0
|
|
20240215,122500,67187505,3080,3080,3080,3080,0
|
|
20240215,122400,67187505,3080,3080,3080,3080,0
|
|
20240215,122300,67187505,3080,3080,3080,3080,1
|
|
20240215,122200,67184425,3080,3080,3080,3080,0
|
|
20240215,122100,67184425,3080,3080,3080,3080,0
|
|
20240215,122000,67184425,3080,3080,3080,3080,0
|
|
20240215,121900,67184425,3080,3080,3080,3080,0
|
|
20240215,121800,67184425,3080,3080,3080,3080,0
|
|
20240215,121700,67184425,3080,3080,3080,3080,0
|
|
20240215,121600,67184425,3080,3080,3080,3080,0
|
|
20240215,121500,67184425,3080,3075,3080,3075,5
|
|
20240215,121400,67169045,3075,3075,3075,3075,0
|
|
20240215,121300,67169045,3075,3075,3075,3075,0
|
|
20240215,121200,67169045,3075,3075,3075,3075,0
|
|
20240215,121100,67169045,3075,3075,3075,3075,0
|
|
20240215,121000,67169045,3075,3075,3075,3075,0
|
|
20240215,120900,67169045,3075,3075,3075,3075,1
|
|
20240215,120800,67165970,3080,3080,3080,3080,0
|
|
20240215,120700,67165970,3080,3080,3080,3080,591
|
|
20240215,120600,65345690,3080,3080,3080,3080,0
|
|
20240215,120500,65345690,3080,3080,3080,3080,0
|
|
20240215,120400,65345690,3080,3080,3080,3080,0
|
|
20240215,120300,65345690,3080,3080,3080,3080,0
|
|
20240215,120200,65345690,3080,3080,3080,3080,980
|
|
20240215,120100,62327290,3075,3075,3075,3075,0
|
|
20240215,120000,62327290,3075,3075,3075,3075,0
|
|
20240215,115900,62327290,3075,3075,3075,3075,0
|
|
20240215,115800,62327290,3075,3075,3075,3075,99
|
|
20240215,115700,62022865,3070,3070,3070,3070,3
|
|
20240215,115600,62013655,3075,3075,3075,3075,0
|
|
20240215,115500,62013655,3075,3075,3075,3075,0
|
|
20240215,115400,62013655,3075,3075,3075,3075,0
|
|
20240215,115300,62013655,3075,3075,3075,3075,0
|
|
20240215,115200,62013655,3075,3075,3075,3075,0
|
|
20240215,115100,62013655,3075,3075,3075,3075,0
|
|
20240215,115000,62013655,3075,3075,3075,3075,10
|
|
20240215,114900,61982905,3065,3070,3070,3065,3500
|
|
20240215,114800,51255145,3075,3075,3075,3075,2
|
|
20240215,114700,51248995,3070,3070,3070,3070,177
|
|
20240215,114600,50705605,3075,3075,3075,3075,0
|
|
20240215,114500,50705605,3075,3075,3075,3075,0
|
|
20240215,114400,50705605,3075,3075,3075,3075,0
|
|
20240215,114300,50705605,3075,3075,3075,3075,0
|
|
20240215,114200,50705605,3075,3075,3075,3075,0
|
|
20240215,114100,50705605,3075,3075,3075,3075,0
|
|
20240215,114000,50705605,3075,3075,3075,3075,0
|
|
20240215,113900,50705605,3075,3075,3075,3075,0
|
|
20240215,113800,50705605,3075,3075,3075,3075,20
|
|
20240215,113700,50644105,3060,3060,3060,3060,0
|
|
20240215,113600,50644105,3060,3070,3070,3060,2457
|
|
20240215,113500,43114185,3075,3075,3075,3075,0
|
|
20240215,113400,43114185,3075,3075,3075,3075,0
|
|
20240215,113300,43114185,3075,3075,3075,3075,0
|
|
20240215,113200,43114185,3075,3075,3075,3075,0
|
|
20240215,113100,43114185,3075,3075,3075,3075,0
|
|
20240215,113000,43114185,3075,3075,3075,3075,0
|
|
20240215,112900,43114185,3075,3075,3075,3075,51
|
|
20240215,112800,42957360,3070,3075,3075,3070,263
|
|
20240215,112700,42149700,3070,3070,3070,3070,456
|
|
20240215,112600,40749780,3070,3070,3070,3070,0
|
|
20240215,112500,40749780,3070,3070,3070,3070,0
|
|
20240215,112400,40749780,3070,3070,3070,3070,0
|
|
20240215,112300,40749780,3070,3070,3070,3070,0
|
|
20240215,112200,40749780,3070,3070,3070,3070,0
|
|
20240215,112100,40749780,3070,3070,3070,3070,0
|
|
20240215,112000,40749780,3070,3070,3070,3070,0
|
|
20240215,111900,40749780,3070,3070,3070,3070,0
|
|
20240215,111800,40749780,3070,3070,3070,3070,0
|
|
20240215,111700,40749780,3070,3070,3070,3070,0
|
|
20240215,111600,40749780,3070,3070,3070,3070,0
|
|
20240215,111500,40749780,3070,3070,3070,3070,52
|
|
20240215,111400,40590140,3075,3075,3075,3075,2
|
|
20240215,111300,40583990,3075,3075,3075,3075,0
|
|
20240215,111200,40583990,3075,3075,3075,3075,0
|
|
20240215,111100,40583990,3075,3075,3075,3075,0
|
|
20240215,111000,40583990,3075,3075,3075,3075,0
|
|
20240215,110900,40583990,3075,3075,3075,3075,0
|
|
20240215,110800,40583990,3075,3075,3075,3075,0
|
|
20240215,110700,40583990,3075,3075,3075,3075,31
|
|
20240215,110600,40488665,3080,3075,3080,3075,2
|
|
20240215,110500,40482510,3080,3075,3080,3075,15
|
|
20240215,110400,40436380,3075,3075,3075,3075,18
|
|
20240215,110300,40381030,3075,3075,3075,3075,0
|
|
20240215,110200,40381030,3075,3075,3075,3075,0
|
|
20240215,110100,40381030,3075,3075,3075,3075,0
|
|
20240215,110000,40381030,3075,3075,3075,3075,0
|
|
20240215,105900,40381030,3075,3075,3075,3075,0
|
|
20240215,105800,40381030,3075,3075,3075,3075,0
|
|
20240215,105700,40381030,3075,3075,3075,3075,0
|
|
20240215,105600,40381030,3075,3075,3075,3075,1
|
|
20240215,105500,40377955,3070,3070,3070,3070,5
|
|
20240215,105400,40362605,3070,3070,3070,3070,90
|
|
20240215,105300,40086305,3075,3075,3075,3075,0
|
|
20240215,105200,40086305,3075,3075,3075,3075,0
|
|
20240215,105100,40086305,3075,3075,3075,3075,0
|
|
20240215,105000,40086305,3075,3075,3075,3075,0
|
|
20240215,104900,40086305,3075,3075,3075,3075,0
|
|
20240215,104800,40086305,3075,3075,3075,3075,1
|
|
20240215,104700,40083230,3075,3075,3075,3075,0
|
|
20240215,104600,40083230,3075,3075,3075,3075,1
|
|
20240215,104500,40080155,3075,3075,3075,3075,0
|
|
20240215,104400,40080155,3075,3075,3075,3075,0
|
|
20240215,104300,40080155,3075,3075,3075,3075,15
|
|
20240215,104200,40034030,3075,3075,3075,3075,1
|
|
20240215,104100,40030955,3070,3070,3070,3070,0
|
|
20240215,104000,40030955,3070,3070,3070,3070,0
|
|
20240215,103900,40030955,3070,3070,3070,3070,0
|
|
20240215,103800,40030955,3070,3070,3070,3070,518
|
|
20240215,103700,38440695,3075,3075,3075,3075,10
|
|
20240215,103600,38409945,3080,3080,3080,3080,1
|
|
20240215,103500,38406865,3080,3080,3080,3080,0
|
|
20240215,103400,38406865,3080,3080,3080,3080,0
|
|
20240215,103300,38406865,3080,3080,3080,3080,0
|
|
20240215,103200,38406865,3080,3080,3080,3080,0
|
|
20240215,103100,38406865,3080,3085,3085,3080,380
|
|
20240215,103000,37236460,3080,3080,3080,3080,0
|
|
20240215,102900,37236460,3080,3080,3080,3080,0
|
|
20240215,102800,37236460,3080,3080,3080,3080,198
|
|
20240215,102700,36626620,3080,3080,3080,3080,1536
|
|
20240215,102600,31895740,3075,3075,3075,3075,64
|
|
20240215,102500,31698940,3075,3075,3075,3075,0
|
|
20240215,102400,31698940,3075,3075,3075,3075,0
|
|
20240215,102300,31698940,3075,3075,3075,3075,25
|
|
20240215,102200,31622065,3075,3075,3075,3075,390
|
|
20240215,102100,30422815,3070,3065,3070,3065,810
|
|
20240215,102000,27936120,3065,3065,3065,3065,250
|
|
20240215,101900,27169870,3065,3065,3065,3065,0
|
|
20240215,101800,27169870,3065,3065,3065,3065,140
|
|
20240215,101700,26740770,3065,3065,3065,3065,971
|
|
20240215,101600,23764655,3065,3065,3065,3065,0
|
|
20240215,101500,23764655,3065,3070,3070,3065,606
|
|
20240215,101400,21906915,3070,3070,3070,3070,10
|
|
20240215,101300,21876215,3070,3070,3070,3070,10
|
|
20240215,101200,21845515,3070,3070,3070,3070,0
|
|
20240215,101100,21845515,3070,3070,3070,3070,10
|
|
20240215,101000,21814815,3070,3070,3070,3070,0
|
|
20240215,100900,21814815,3070,3070,3070,3070,10
|
|
20240215,100800,21784115,3070,3070,3070,3070,362
|
|
20240215,100700,20672775,3070,3070,3070,3070,0
|
|
20240215,100600,20672775,3070,3070,3070,3070,0
|
|
20240215,100500,20672775,3070,3070,3070,3070,20
|
|
20240215,100400,20611375,3065,3070,3070,3065,96
|
|
20240215,100300,20316885,3070,3070,3070,3070,65
|
|
20240215,100200,20117335,3070,3070,3070,3070,106
|
|
20240215,100100,19791915,3070,3070,3070,3070,8
|
|
20240215,100000,19767355,3070,3070,3070,3070,3
|
|
20240215,095900,19758145,3070,3065,3070,3065,845
|
|
20240215,095800,17164095,3070,3070,3070,3070,0
|
|
20240215,095700,17164095,3070,3070,3070,3070,20
|
|
20240215,095600,17102695,3070,3070,3070,3070,963
|
|
20240215,095500,14146285,3070,3070,3070,3070,138
|
|
20240215,095400,13722625,3080,3080,3080,3080,0
|
|
20240215,095300,13722625,3080,3080,3080,3080,0
|
|
20240215,095200,13722625,3080,3080,3080,3080,0
|
|
20240215,095100,13722625,3080,3080,3080,3080,0
|
|
20240215,095000,13722625,3080,3080,3080,3080,0
|
|
20240215,094900,13722625,3080,3080,3080,3080,0
|
|
20240215,094800,13722625,3080,3080,3080,3080,0
|
|
20240215,094700,13722625,3080,3080,3080,3080,0
|
|
20240215,094600,13722625,3080,3080,3080,3080,0
|
|
20240215,094500,13722625,3080,3080,3080,3080,0
|
|
20240215,094400,13722625,3080,3080,3080,3080,0
|
|
20240215,094300,13722625,3080,3080,3080,3080,186
|
|
20240215,094200,13149745,3080,3080,3080,3080,0
|
|
20240215,094100,13149745,3080,3080,3080,3080,1
|
|
20240215,094000,13146665,3075,3075,3075,3075,14
|
|
20240215,093900,13103615,3075,3075,3075,3075,5
|
|
20240215,093800,13088240,3075,3075,3075,3075,6
|
|
20240215,093700,13069790,3070,3070,3070,3070,0
|
|
20240215,093600,13069790,3070,3070,3070,3070,0
|
|
20240215,093500,13069790,3070,3070,3070,3070,200
|
|
20240215,093400,12455790,3070,3070,3070,3070,81
|
|
20240215,093300,12207120,3070,3070,3070,3070,0
|
|
20240215,093200,12207120,3070,3070,3070,3070,1
|
|
20240215,093100,12204050,3075,3075,3075,3075,0
|
|
20240215,093000,12204050,3075,3075,3075,3075,0
|
|
20240215,092900,12204050,3075,3075,3075,3075,0
|
|
20240215,092800,12204050,3075,3075,3075,3075,8
|
|
20240215,092700,12179450,3080,3080,3080,3080,0
|
|
20240215,092600,12179450,3080,3080,3080,3080,0
|
|
20240215,092500,12179450,3080,3075,3080,3065,1278
|
|
20240215,092400,8262350,3075,3070,3075,3070,1582
|
|
20240215,092300,3405370,3080,3075,3080,3075,576
|
|
20240215,092200,1633225,3085,3085,3085,3085,1
|
|
20240215,092100,1630140,3075,3075,3075,3075,1
|
|
20240215,092000,1627065,3085,3085,3085,3085,0
|
|
20240215,091900,1627065,3085,3085,3085,3085,46
|
|
20240215,091800,1485155,3085,3085,3085,3085,0
|
|
20240215,091700,1485155,3085,3085,3085,3085,0
|
|
20240215,091600,1485155,3085,3085,3085,3085,0
|
|
20240215,091500,1485155,3085,3085,3085,3085,0
|
|
20240215,091400,1485155,3085,3085,3085,3085,0
|
|
20240215,091300,1485155,3085,3085,3085,3085,0
|
|
20240215,091200,1485155,3085,3085,3085,3085,2
|
|
20240215,091100,1478985,3085,3085,3085,3085,10
|
|
20240215,091000,1448135,3085,3085,3085,3085,0
|
|
20240215,090900,1448135,3085,3085,3085,3085,1
|
|
20240215,090800,1445050,3080,3080,3080,3080,0
|
|
20240215,090700,1445050,3080,3080,3080,3080,46
|
|
20240215,090600,1303370,3080,3080,3080,3080,3
|
|
20240215,090500,1294130,3080,3080,3080,3080,2
|
|
20240215,090400,1287970,3080,3085,3085,3080,82
|
|
20240215,090300,1035250,3090,3090,3090,3090,30
|
|
20240215,090200,942550,3090,3090,3090,3090,0
|
|
20240215,090100,942550,3090,3090,3090,3090,0
|
|
20240215,090000,942550,3090,3070,3090,3070,307
|