624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192100,198016685,3090,3090,3090,3090,1086
|
|
20240216,192000,198016685,3090,3090,3090,3090,0
|
|
20240216,191900,198016685,3090,3090,3090,3090,0
|
|
20240216,191800,198016685,3090,3090,3090,3090,0
|
|
20240216,191700,198016685,3090,3090,3090,3090,0
|
|
20240216,191600,198016685,3090,3090,3090,3090,0
|
|
20240216,191500,198016685,3090,3090,3090,3090,0
|
|
20240216,191400,198016685,3090,3090,3090,3090,0
|
|
20240216,191300,198016685,3090,3090,3090,3090,0
|
|
20240216,191200,198016685,3090,3090,3090,3090,0
|
|
20240216,191100,198016685,3090,3090,3090,3090,0
|
|
20240216,191000,198016685,3090,3090,3090,3090,0
|
|
20240216,190900,198016685,3090,3090,3090,3090,0
|
|
20240216,190800,198016685,3090,3090,3090,3090,0
|
|
20240216,190700,198016685,3090,3090,3090,3090,0
|
|
20240216,190600,198016685,3090,3090,3090,3090,0
|
|
20240216,190500,198016685,3090,3090,3090,3090,0
|
|
20240216,190400,198016685,3090,3090,3090,3090,0
|
|
20240216,190300,198016685,3090,3090,3090,3090,0
|
|
20240216,190200,198016685,3090,3090,3090,3090,0
|
|
20240216,190100,198016685,3090,3090,3090,3090,0
|
|
20240216,190000,198016685,3090,3090,3090,3090,0
|
|
20240216,185900,198016685,3090,3090,3090,3090,0
|
|
20240216,185800,198016685,3090,3090,3090,3090,0
|
|
20240216,185700,198016685,3090,3090,3090,3090,0
|
|
20240216,185600,198016685,3090,3090,3090,3090,0
|
|
20240216,185500,198016685,3090,3090,3090,3090,0
|
|
20240216,185400,198016685,3090,3090,3090,3090,0
|
|
20240216,185300,198016685,3090,3090,3090,3090,0
|
|
20240216,185200,198016685,3090,3090,3090,3090,0
|
|
20240216,185100,198016685,3090,3090,3090,3090,1086
|
|
20240216,185000,198016685,3090,3090,3090,3090,0
|
|
20240216,184900,198016685,3090,3090,3090,3090,0
|
|
20240216,184800,198016685,3090,3090,3090,3090,0
|
|
20240216,184700,198016685,3090,3090,3090,3090,0
|
|
20240216,184600,198016685,3090,3090,3090,3090,0
|
|
20240216,184500,198016685,3090,3090,3090,3090,0
|
|
20240216,184400,198016685,3090,3090,3090,3090,0
|
|
20240216,184300,198016685,3090,3090,3090,3090,0
|
|
20240216,184200,198016685,3090,3090,3090,3090,0
|
|
20240216,184100,198016685,3090,3090,3090,3090,0
|
|
20240216,184000,198016685,3090,3090,3090,3090,0
|
|
20240216,183900,198016685,3090,3090,3090,3090,0
|
|
20240216,183800,198016685,3090,3090,3090,3090,0
|
|
20240216,183700,198016685,3090,3090,3090,3090,0
|
|
20240216,183600,198016685,3090,3090,3090,3090,0
|
|
20240216,183500,198016685,3090,3090,3090,3090,0
|
|
20240216,183400,198016685,3090,3090,3090,3090,0
|
|
20240216,183300,198016685,3090,3090,3090,3090,0
|
|
20240216,183200,198016685,3090,3090,3090,3090,0
|
|
20240216,183100,198016685,3090,3090,3090,3090,0
|
|
20240216,183000,198016685,3090,3090,3090,3090,0
|
|
20240216,182900,198016685,3090,3090,3090,3090,0
|
|
20240216,182800,198016685,3090,3090,3090,3090,0
|
|
20240216,182700,198016685,3090,3090,3090,3090,0
|
|
20240216,182600,198016685,3090,3090,3090,3090,0
|
|
20240216,182500,198016685,3090,3090,3090,3090,0
|
|
20240216,182400,198016685,3090,3090,3090,3090,0
|
|
20240216,182300,198016685,3090,3090,3090,3090,0
|
|
20240216,182200,198016685,3090,3090,3090,3090,0
|
|
20240216,182100,198016685,3090,3090,3090,3090,1086
|
|
20240216,182000,198016685,3090,3090,3090,3090,0
|
|
20240216,181900,198016685,3090,3090,3090,3090,0
|
|
20240216,181800,198016685,3090,3090,3090,3090,0
|
|
20240216,181700,198016685,3090,3090,3090,3090,0
|
|
20240216,181600,198016685,3090,3090,3090,3090,0
|
|
20240216,181500,198016685,3090,3090,3090,3090,0
|
|
20240216,181400,198016685,3090,3090,3090,3090,0
|
|
20240216,181300,198016685,3090,3090,3090,3090,0
|
|
20240216,181200,198016685,3090,3090,3090,3090,0
|
|
20240216,181100,198016685,3090,3090,3090,3090,0
|
|
20240216,181000,198016685,3090,3090,3090,3090,0
|
|
20240216,180900,198016685,3090,3090,3090,3090,0
|
|
20240216,180800,198016685,3090,3090,3090,3090,0
|
|
20240216,180700,198016685,3090,3090,3090,3090,0
|
|
20240216,180600,198016685,3090,3090,3090,3090,0
|
|
20240216,180500,198016685,3090,3090,3090,3090,0
|
|
20240216,180400,198016685,3090,3090,3090,3090,0
|
|
20240216,180300,198016685,3090,3090,3090,3090,0
|
|
20240216,180200,198016685,3090,3090,3090,3090,0
|
|
20240216,180100,198016685,3090,3090,3090,3090,0
|
|
20240216,180000,198016685,3090,3090,3090,3090,0
|
|
20240216,175900,198016685,3090,3090,3090,3090,0
|
|
20240216,175800,198016685,3090,3090,3090,3090,0
|
|
20240216,175700,198016685,3090,3090,3090,3090,0
|
|
20240216,175600,198016685,3090,3090,3090,3090,0
|
|
20240216,175500,198016685,3090,3090,3090,3090,0
|
|
20240216,175400,198016685,3090,3090,3090,3090,0
|
|
20240216,175300,198016685,3090,3090,3090,3090,0
|
|
20240216,175200,198016685,3090,3090,3090,3090,0
|
|
20240216,175100,198016685,3090,3090,3090,3090,1086
|
|
20240216,175000,198016685,3090,3090,3090,3090,0
|
|
20240216,174900,198016685,3090,3090,3090,3090,0
|
|
20240216,174800,198016685,3090,3090,3090,3090,0
|
|
20240216,174700,198016685,3090,3090,3090,3090,0
|
|
20240216,174600,198016685,3090,3090,3090,3090,0
|
|
20240216,174500,198016685,3090,3090,3090,3090,0
|
|
20240216,174400,198016685,3090,3090,3090,3090,0
|
|
20240216,174300,198016685,3090,3090,3090,3090,0
|
|
20240216,174200,198016685,3090,3090,3090,3090,0
|
|
20240216,174100,198016685,3090,3090,3090,3090,0
|
|
20240216,174000,198016685,3090,3090,3090,3090,0
|
|
20240216,173900,198016685,3090,3090,3090,3090,0
|
|
20240216,173800,198016685,3090,3090,3090,3090,0
|
|
20240216,173700,198016685,3090,3090,3090,3090,0
|
|
20240216,173600,198016685,3090,3090,3090,3090,0
|
|
20240216,173500,198016685,3090,3090,3090,3090,0
|
|
20240216,173400,198016685,3090,3090,3090,3090,0
|
|
20240216,173300,198016685,3090,3090,3090,3090,0
|
|
20240216,173200,198016685,3090,3090,3090,3090,0
|
|
20240216,173100,198016685,3090,3090,3090,3090,0
|
|
20240216,173000,198016685,3090,3090,3090,3090,0
|
|
20240216,172900,198016685,3090,3090,3090,3090,0
|
|
20240216,172800,198016685,3090,3090,3090,3090,0
|
|
20240216,172700,198016685,3090,3090,3090,3090,0
|
|
20240216,172600,198016685,3090,3090,3090,3090,0
|
|
20240216,172500,198016685,3090,3090,3090,3090,0
|
|
20240216,172400,198016685,3090,3090,3090,3090,0
|
|
20240216,172300,198016685,3090,3090,3090,3090,0
|
|
20240216,172200,198016685,3090,3090,3090,3090,0
|
|
20240216,172100,198016685,3090,3090,3090,3090,1086
|
|
20240216,172000,198016685,3090,3090,3090,3090,0
|
|
20240216,171900,198016685,3090,3090,3090,3090,0
|
|
20240216,171800,198016685,3090,3090,3090,3090,0
|
|
20240216,171700,198016685,3090,3090,3090,3090,0
|
|
20240216,171600,198016685,3090,3090,3090,3090,0
|
|
20240216,171500,198016685,3090,3090,3090,3090,0
|
|
20240216,171400,198016685,3090,3090,3090,3090,0
|
|
20240216,171300,198016685,3090,3090,3090,3090,0
|
|
20240216,171200,198016685,3090,3090,3090,3090,0
|
|
20240216,171100,198016685,3090,3090,3090,3090,0
|
|
20240216,171000,198016685,3090,3090,3090,3090,0
|
|
20240216,170900,198016685,3090,3090,3090,3090,0
|
|
20240216,170800,198016685,3090,3090,3090,3090,0
|
|
20240216,170700,198016685,3090,3090,3090,3090,0
|
|
20240216,170600,198016685,3090,3090,3090,3090,0
|
|
20240216,170500,198016685,3090,3090,3090,3090,0
|
|
20240216,170400,198016685,3090,3090,3090,3090,0
|
|
20240216,170300,198016685,3090,3090,3090,3090,0
|
|
20240216,170200,198016685,3090,3090,3090,3090,0
|
|
20240216,170100,198016685,3090,3090,3090,3090,0
|
|
20240216,170000,198016685,3090,3090,3090,3090,0
|
|
20240216,165900,198016685,3090,3090,3090,3090,0
|
|
20240216,165800,198016685,3090,3090,3090,3090,0
|
|
20240216,165700,198016685,3090,3090,3090,3090,0
|
|
20240216,165600,198016685,3090,3090,3090,3090,0
|
|
20240216,165500,198016685,3090,3090,3090,3090,0
|
|
20240216,165400,198016685,3090,3090,3090,3090,0
|
|
20240216,165300,198016685,3090,3090,3090,3090,0
|
|
20240216,165200,198016685,3090,3090,3090,3090,0
|
|
20240216,165100,198016685,3090,3090,3090,3090,1086
|
|
20240216,165000,198016685,3090,3090,3090,3090,0
|
|
20240216,164900,198016685,3090,3090,3090,3090,0
|
|
20240216,164800,198016685,3090,3090,3090,3090,0
|
|
20240216,164700,198016685,3090,3090,3090,3090,0
|
|
20240216,164600,198016685,3090,3090,3090,3090,0
|
|
20240216,164500,198016685,3090,3090,3090,3090,0
|
|
20240216,164400,198016685,3090,3090,3090,3090,0
|
|
20240216,164300,198016685,3090,3090,3090,3090,0
|
|
20240216,164200,198016685,3090,3090,3090,3090,0
|
|
20240216,164100,198016685,3090,3090,3090,3090,0
|
|
20240216,164000,198016685,3090,3090,3090,3090,0
|
|
20240216,163900,198016685,3090,3090,3090,3090,0
|
|
20240216,163800,198016685,3090,3090,3090,3090,0
|
|
20240216,163700,198016685,3090,3090,3090,3090,0
|
|
20240216,163600,198016685,3090,3090,3090,3090,0
|
|
20240216,163500,198016685,3090,3090,3090,3090,0
|
|
20240216,163400,198016685,3090,3090,3090,3090,0
|
|
20240216,163300,198016685,3090,3090,3090,3090,0
|
|
20240216,163200,198016685,3090,3090,3090,3090,0
|
|
20240216,163100,198016685,3090,3090,3090,3090,0
|
|
20240216,163000,198016685,3090,3090,3090,3090,0
|
|
20240216,162900,198016685,3090,3090,3090,3090,0
|
|
20240216,162800,198016685,3090,3090,3090,3090,0
|
|
20240216,162700,198016685,3090,3090,3090,3090,0
|
|
20240216,162600,198016685,3090,3090,3090,3090,0
|
|
20240216,162500,198016685,3090,3090,3090,3090,0
|
|
20240216,162400,198016685,3090,3090,3090,3090,0
|
|
20240216,162300,198016685,3090,3090,3090,3090,0
|
|
20240216,162200,198016685,3090,3090,3090,3090,0
|
|
20240216,162100,198016685,3090,3090,3090,3090,1086
|
|
20240216,162000,198016685,3090,3090,3090,3090,0
|
|
20240216,161900,198016685,3090,3090,3090,3090,0
|
|
20240216,161800,198016685,3090,3090,3090,3090,0
|
|
20240216,161700,198016685,3090,3090,3090,3090,0
|
|
20240216,161600,198016685,3090,3090,3090,3090,0
|
|
20240216,161500,198016685,3090,3090,3090,3090,0
|
|
20240216,161400,198016685,3090,3090,3090,3090,0
|
|
20240216,161300,198016685,3090,3090,3090,3090,0
|
|
20240216,161200,198016685,3090,3090,3090,3090,0
|
|
20240216,161100,198016685,3090,3090,3090,3090,0
|
|
20240216,161000,198016685,3090,3090,3090,3090,0
|
|
20240216,160900,198016685,3090,3090,3090,3090,0
|
|
20240216,160800,198016685,3090,3090,3090,3090,0
|
|
20240216,160700,198016685,3090,3090,3090,3090,0
|
|
20240216,160600,198016685,3090,3090,3090,3090,0
|
|
20240216,160500,198016685,3090,3090,3090,3090,0
|
|
20240216,160400,198016685,3090,3090,3090,3090,0
|
|
20240216,160300,198016685,3090,3090,3090,3090,0
|
|
20240216,160200,198016685,3090,3090,3090,3090,0
|
|
20240216,160100,198016685,3090,3090,3090,3090,0
|
|
20240216,160000,198016685,3090,3090,3090,3090,0
|
|
20240216,155900,198016685,3090,3090,3090,3090,0
|
|
20240216,155800,198016685,3090,3090,3090,3090,0
|
|
20240216,155700,198016685,3090,3090,3090,3090,0
|
|
20240216,155600,198016685,3090,3090,3090,3090,0
|
|
20240216,155500,198016685,3090,3090,3090,3090,0
|
|
20240216,155400,198016685,3090,3090,3090,3090,0
|
|
20240216,155300,198016685,3090,3090,3090,3090,0
|
|
20240216,155200,198016685,3090,3090,3090,3090,0
|
|
20240216,155100,198016685,3090,3090,3090,3090,1086
|
|
20240216,155000,198016685,3090,3090,3090,3090,0
|
|
20240216,154900,198016685,3090,3090,3090,3090,0
|
|
20240216,154800,198016685,3090,3090,3090,3090,0
|
|
20240216,154700,198016685,3090,3090,3090,3090,0
|
|
20240216,154600,198016685,3090,3090,3090,3090,0
|
|
20240216,154500,198016685,3090,3090,3090,3090,0
|
|
20240216,154400,198016685,3090,3090,3090,3090,0
|
|
20240216,154300,198016685,3090,3090,3090,3090,0
|
|
20240216,154200,198016685,3090,3090,3090,3090,0
|
|
20240216,154100,198016685,3090,3090,3090,3090,0
|
|
20240216,154000,198016685,3090,3090,3090,3090,0
|
|
20240216,153900,198016685,3090,3090,3090,3090,0
|
|
20240216,153800,198016685,3090,3090,3090,3090,0
|
|
20240216,153700,198016685,3090,3090,3090,3090,0
|
|
20240216,153600,198016685,3090,3090,3090,3090,0
|
|
20240216,153500,198016685,3090,3090,3090,3090,0
|
|
20240216,153400,198016685,3090,3090,3090,3090,0
|
|
20240216,153300,198016685,3090,3090,3090,3090,0
|
|
20240216,153200,198016685,3090,3090,3090,3090,0
|
|
20240216,153100,198016685,3090,3090,3090,3090,0
|
|
20240216,153000,198016685,3090,3090,3090,3090,1086
|
|
20240216,152900,194660945,3090,3090,3090,3090,0
|
|
20240216,152800,194660945,3090,3090,3090,3090,0
|
|
20240216,152700,194660945,3090,3090,3090,3090,0
|
|
20240216,152600,194660945,3090,3090,3090,3090,0
|
|
20240216,152500,194660945,3090,3090,3090,3090,0
|
|
20240216,152400,194660945,3090,3090,3090,3090,0
|
|
20240216,152300,194660945,3090,3090,3090,3090,0
|
|
20240216,152200,194660945,3090,3090,3090,3090,0
|
|
20240216,152100,194660945,3090,3090,3090,3090,0
|
|
20240216,152000,194660945,3090,3090,3090,3090,0
|
|
20240216,151900,194660945,3090,3085,3090,3085,8
|
|
20240216,151800,194636240,3085,3085,3090,3085,22
|
|
20240216,151700,194568360,3090,3090,3090,3090,0
|
|
20240216,151600,194568360,3090,3090,3090,3090,300
|
|
20240216,151500,193641360,3090,3085,3090,3085,35
|
|
20240216,151400,193533355,3085,3085,3085,3085,0
|
|
20240216,151300,193533355,3085,3085,3085,3085,70
|
|
20240216,151200,193317405,3090,3090,3090,3090,0
|
|
20240216,151100,193317405,3090,3090,3090,3090,0
|
|
20240216,151000,193317405,3090,3090,3090,3090,0
|
|
20240216,150900,193317405,3090,3085,3090,3085,106
|
|
20240216,150800,192990365,3090,3090,3090,3090,1
|
|
20240216,150700,192987275,3090,3090,3090,3090,0
|
|
20240216,150600,192987275,3090,3090,3090,3090,0
|
|
20240216,150500,192987275,3090,3090,3090,3090,0
|
|
20240216,150400,192987275,3090,3090,3090,3090,0
|
|
20240216,150300,192987275,3090,3090,3090,3090,0
|
|
20240216,150200,192987275,3090,3090,3090,3090,30
|
|
20240216,150100,192894575,3090,3090,3090,3090,0
|
|
20240216,150000,192894575,3090,3090,3090,3090,1
|
|
20240216,145900,192891485,3085,3085,3085,3085,21
|
|
20240216,145800,192826700,3085,3085,3085,3085,179
|
|
20240216,145700,192274485,3085,3085,3085,3085,0
|
|
20240216,145600,192274485,3085,3085,3085,3085,1000
|
|
20240216,145500,189189485,3085,3085,3085,3085,0
|
|
20240216,145400,189189485,3085,3085,3085,3085,1398
|
|
20240216,145300,184876655,3085,3085,3085,3085,0
|
|
20240216,145200,184876655,3085,3085,3085,3085,0
|
|
20240216,145100,184876655,3085,3085,3085,3085,1402
|
|
20240216,145000,180551485,3090,3090,3090,3090,0
|
|
20240216,144900,180551485,3090,3090,3090,3090,1
|
|
20240216,144800,180548395,3085,3085,3085,3085,0
|
|
20240216,144700,180548395,3085,3085,3085,3085,0
|
|
20240216,144600,180548395,3085,3085,3085,3085,500
|
|
20240216,144500,179005895,3090,3090,3090,3090,0
|
|
20240216,144400,179005895,3090,3090,3090,3090,0
|
|
20240216,144300,179005895,3090,3090,3090,3090,0
|
|
20240216,144200,179005895,3090,3090,3090,3090,0
|
|
20240216,144100,179005895,3090,3090,3090,3090,102
|
|
20240216,144000,178690715,3090,3090,3090,3090,2
|
|
20240216,143900,178684535,3085,3085,3085,3085,1
|
|
20240216,143800,178681450,3090,3090,3090,3090,0
|
|
20240216,143700,178681450,3090,3090,3090,3090,2
|
|
20240216,143600,178675270,3090,3090,3090,3090,0
|
|
20240216,143500,178675270,3090,3090,3090,3090,1
|
|
20240216,143400,178672180,3095,3090,3095,3090,2
|
|
20240216,143300,178665995,3095,3095,3095,3095,0
|
|
20240216,143200,178665995,3095,3095,3095,3095,0
|
|
20240216,143100,178665995,3095,3095,3095,3095,0
|
|
20240216,143000,178665995,3095,3090,3095,3085,7
|
|
20240216,142900,178644345,3090,3090,3090,3090,0
|
|
20240216,142800,178644345,3090,3090,3090,3090,1
|
|
20240216,142700,178641255,3095,3095,3095,3095,0
|
|
20240216,142600,178641255,3095,3090,3095,3090,653
|
|
20240216,142500,176623480,3090,3080,3090,3080,23565
|
|
20240216,142400,104005755,3080,3080,3080,3080,0
|
|
20240216,142300,104005755,3080,3080,3080,3080,0
|
|
20240216,142200,104005755,3080,3080,3080,3080,0
|
|
20240216,142100,104005755,3080,3080,3080,3080,0
|
|
20240216,142000,104005755,3080,3080,3080,3080,0
|
|
20240216,141900,104005755,3080,3080,3080,3080,0
|
|
20240216,141800,104005755,3080,3080,3080,3080,1
|
|
20240216,141700,104002675,3080,3080,3080,3080,0
|
|
20240216,141600,104002675,3080,3080,3080,3080,0
|
|
20240216,141500,104002675,3080,3080,3080,3080,382
|
|
20240216,141400,102826115,3080,3080,3080,3080,15
|
|
20240216,141300,102779915,3080,3080,3080,3080,0
|
|
20240216,141200,102779915,3080,3080,3080,3080,0
|
|
20240216,141100,102779915,3080,3080,3080,3080,0
|
|
20240216,141000,102779915,3080,3080,3080,3080,0
|
|
20240216,140900,102779915,3080,3080,3080,3080,0
|
|
20240216,140800,102779915,3080,3080,3080,3080,0
|
|
20240216,140700,102779915,3080,3080,3080,3080,0
|
|
20240216,140600,102779915,3080,3080,3080,3080,682
|
|
20240216,140500,100679355,3080,3080,3080,3080,1
|
|
20240216,140400,100676275,3075,3075,3075,3075,0
|
|
20240216,140300,100676275,3075,3075,3075,3075,0
|
|
20240216,140200,100676275,3075,3080,3080,3075,300
|
|
20240216,140100,99752775,3080,3080,3080,3080,0
|
|
20240216,140000,99752775,3080,3080,3080,3080,0
|
|
20240216,135900,99752775,3080,3080,3080,3080,0
|
|
20240216,135800,99752775,3080,3080,3080,3080,3
|
|
20240216,135700,99743535,3080,3080,3080,3080,1
|
|
20240216,135600,99740455,3080,3080,3080,3080,0
|
|
20240216,135500,99740455,3080,3080,3080,3080,0
|
|
20240216,135400,99740455,3080,3080,3080,3080,0
|
|
20240216,135300,99740455,3080,3080,3080,3080,0
|
|
20240216,135200,99740455,3080,3080,3080,3080,0
|
|
20240216,135100,99740455,3080,3080,3080,3080,0
|
|
20240216,135000,99740455,3080,3080,3080,3080,0
|
|
20240216,134900,99740455,3080,3080,3080,3080,0
|
|
20240216,134800,99740455,3080,3080,3080,3080,0
|
|
20240216,134700,99740455,3080,3080,3080,3080,2
|
|
20240216,134600,99734295,3075,3075,3075,3075,0
|
|
20240216,134500,99734295,3075,3075,3075,3075,0
|
|
20240216,134400,99734295,3075,3075,3075,3075,0
|
|
20240216,134300,99734295,3075,3075,3075,3075,0
|
|
20240216,134200,99734295,3075,3075,3075,3075,0
|
|
20240216,134100,99734295,3075,3075,3075,3075,0
|
|
20240216,134000,99734295,3075,3075,3075,3075,0
|
|
20240216,133900,99734295,3075,3075,3075,3075,0
|
|
20240216,133800,99734295,3075,3075,3075,3075,0
|
|
20240216,133700,99734295,3075,3075,3075,3075,1
|
|
20240216,133600,99731220,3080,3080,3080,3080,0
|
|
20240216,133500,99731220,3080,3080,3080,3080,0
|
|
20240216,133400,99731220,3080,3080,3080,3080,0
|
|
20240216,133300,99731220,3080,3080,3080,3080,0
|
|
20240216,133200,99731220,3080,3080,3080,3080,0
|
|
20240216,133100,99731220,3080,3080,3080,3080,0
|
|
20240216,133000,99731220,3080,3080,3080,3080,2
|
|
20240216,132900,99725060,3080,3080,3080,3080,0
|
|
20240216,132800,99725060,3080,3080,3080,3080,0
|
|
20240216,132700,99725060,3080,3080,3080,3080,0
|
|
20240216,132600,99725060,3080,3080,3080,3080,0
|
|
20240216,132500,99725060,3080,3080,3080,3080,0
|
|
20240216,132400,99725060,3080,3080,3080,3080,0
|
|
20240216,132300,99725060,3080,3080,3080,3080,0
|
|
20240216,132200,99725060,3080,3080,3080,3080,0
|
|
20240216,132100,99725060,3080,3080,3080,3080,1
|
|
20240216,132000,99721980,3075,3075,3075,3075,4
|
|
20240216,131900,99709680,3075,3075,3075,3075,7
|
|
20240216,131800,99688155,3080,3080,3080,3080,0
|
|
20240216,131700,99688155,3080,3080,3080,3080,0
|
|
20240216,131600,99688155,3080,3080,3080,3080,20
|
|
20240216,131500,99626555,3080,3080,3080,3080,0
|
|
20240216,131400,99626555,3080,3080,3080,3080,100
|
|
20240216,131300,99318555,3075,3075,3075,3075,0
|
|
20240216,131200,99318555,3075,3075,3075,3075,0
|
|
20240216,131100,99318555,3075,3075,3075,3075,5
|
|
20240216,131000,99303180,3080,3080,3080,3080,0
|
|
20240216,130900,99303180,3080,3080,3080,3080,0
|
|
20240216,130800,99303180,3080,3080,3080,3080,513
|
|
20240216,130700,97723140,3080,3080,3080,3080,10
|
|
20240216,130600,97692340,3080,3080,3080,3080,0
|
|
20240216,130500,97692340,3080,3080,3080,3080,0
|
|
20240216,130400,97692340,3080,3080,3080,3080,0
|
|
20240216,130300,97692340,3080,3080,3080,3080,0
|
|
20240216,130200,97692340,3080,3080,3080,3080,1
|
|
20240216,130100,97689260,3080,3080,3080,3080,0
|
|
20240216,130000,97689260,3080,3080,3080,3080,0
|
|
20240216,125900,97689260,3080,3080,3080,3080,600
|
|
20240216,125800,95841260,3080,3080,3080,3080,0
|
|
20240216,125700,95841260,3080,3080,3080,3080,0
|
|
20240216,125600,95841260,3080,3080,3080,3080,0
|
|
20240216,125500,95841260,3080,3080,3080,3080,0
|
|
20240216,125400,95841260,3080,3080,3080,3080,0
|
|
20240216,125300,95841260,3080,3080,3080,3080,0
|
|
20240216,125200,95841260,3080,3080,3080,3080,0
|
|
20240216,125100,95841260,3080,3080,3080,3080,0
|
|
20240216,125000,95841260,3080,3080,3080,3080,0
|
|
20240216,124900,95841260,3080,3080,3080,3080,0
|
|
20240216,124800,95841260,3080,3080,3080,3080,0
|
|
20240216,124700,95841260,3080,3080,3080,3080,1
|
|
20240216,124600,95838180,3080,3080,3080,3080,0
|
|
20240216,124500,95838180,3080,3080,3080,3080,0
|
|
20240216,124400,95838180,3080,3080,3080,3080,0
|
|
20240216,124300,95838180,3080,3080,3080,3080,1
|
|
20240216,124200,95835100,3075,3075,3075,3075,0
|
|
20240216,124100,95835100,3075,3075,3075,3075,0
|
|
20240216,124000,95835100,3075,3075,3075,3075,0
|
|
20240216,123900,95835100,3075,3075,3075,3075,247
|
|
20240216,123800,95075575,3075,3075,3075,3075,0
|
|
20240216,123700,95075575,3075,3075,3075,3075,0
|
|
20240216,123600,95075575,3075,3075,3075,3075,0
|
|
20240216,123500,95075575,3075,3070,3075,3070,44
|
|
20240216,123400,94940295,3070,3070,3070,3070,377
|
|
20240216,123300,93782905,3070,3070,3070,3070,21
|
|
20240216,123200,93718435,3070,3070,3070,3070,29
|
|
20240216,123100,93629405,3070,3070,3070,3070,6
|
|
20240216,123000,93610985,3070,3070,3070,3070,1
|
|
20240216,122900,93607915,3070,3080,3080,3070,571
|
|
20240216,122800,91854915,3075,3080,3080,3075,29
|
|
20240216,122700,91765605,3080,3080,3080,3080,1
|
|
20240216,122600,91762525,3075,3075,3075,3075,2
|
|
20240216,122500,91756375,3080,3080,3080,3080,0
|
|
20240216,122400,91756375,3080,3080,3080,3080,1
|
|
20240216,122300,91753295,3070,3070,3070,3070,88
|
|
20240216,122200,91483135,3070,3070,3070,3070,32
|
|
20240216,122100,91384895,3080,3080,3080,3080,0
|
|
20240216,122000,91384895,3080,3080,3080,3080,0
|
|
20240216,121900,91384895,3080,3080,3080,3080,0
|
|
20240216,121800,91384895,3080,3080,3080,3080,0
|
|
20240216,121700,91384895,3080,3080,3080,3080,0
|
|
20240216,121600,91384895,3080,3080,3080,3080,0
|
|
20240216,121500,91384895,3080,3080,3080,3080,0
|
|
20240216,121400,91384895,3080,3080,3080,3080,69
|
|
20240216,121300,91172375,3075,3075,3075,3075,0
|
|
20240216,121200,91172375,3075,3075,3075,3075,0
|
|
20240216,121100,91172375,3075,3075,3075,3075,0
|
|
20240216,121000,91172375,3075,3075,3075,3075,55
|
|
20240216,120900,91003250,3075,3075,3075,3075,0
|
|
20240216,120800,91003250,3075,3075,3075,3075,0
|
|
20240216,120700,91003250,3075,3075,3075,3075,0
|
|
20240216,120600,91003250,3075,3075,3075,3075,0
|
|
20240216,120500,91003250,3075,3075,3075,3075,0
|
|
20240216,120400,91003250,3075,3075,3075,3075,0
|
|
20240216,120300,91003250,3075,3075,3075,3075,0
|
|
20240216,120200,91003250,3075,3075,3075,3075,0
|
|
20240216,120100,91003250,3075,3075,3075,3075,0
|
|
20240216,120000,91003250,3075,3075,3075,3075,0
|
|
20240216,115900,91003250,3075,3075,3075,3075,0
|
|
20240216,115800,91003250,3075,3075,3075,3075,0
|
|
20240216,115700,91003250,3075,3075,3075,3075,200
|
|
20240216,115600,90388250,3075,3075,3075,3075,0
|
|
20240216,115500,90388250,3075,3075,3075,3075,0
|
|
20240216,115400,90388250,3075,3075,3075,3075,0
|
|
20240216,115300,90388250,3075,3075,3075,3075,0
|
|
20240216,115200,90388250,3075,3075,3075,3075,0
|
|
20240216,115100,90388250,3075,3075,3075,3075,0
|
|
20240216,115000,90388250,3075,3075,3075,3075,0
|
|
20240216,114900,90388250,3075,3075,3075,3075,0
|
|
20240216,114800,90388250,3075,3075,3075,3075,0
|
|
20240216,114700,90388250,3075,3075,3075,3075,10
|
|
20240216,114600,90357500,3075,3075,3075,3075,0
|
|
20240216,114500,90357500,3075,3075,3075,3075,0
|
|
20240216,114400,90357500,3075,3075,3075,3075,0
|
|
20240216,114300,90357500,3075,3075,3075,3075,0
|
|
20240216,114200,90357500,3075,3075,3075,3075,0
|
|
20240216,114100,90357500,3075,3075,3075,3075,0
|
|
20240216,114000,90357500,3075,3075,3075,3075,0
|
|
20240216,113900,90357500,3075,3075,3075,3075,0
|
|
20240216,113800,90357500,3075,3075,3075,3075,1
|
|
20240216,113700,90354425,3075,3075,3075,3075,0
|
|
20240216,113600,90354425,3075,3075,3075,3075,0
|
|
20240216,113500,90354425,3075,3075,3075,3075,0
|
|
20240216,113400,90354425,3075,3075,3075,3075,0
|
|
20240216,113300,90354425,3075,3075,3075,3075,1
|
|
20240216,113200,90351350,3070,3070,3070,3070,200
|
|
20240216,113100,89737350,3070,3070,3070,3070,0
|
|
20240216,113000,89737350,3070,3070,3070,3070,0
|
|
20240216,112900,89737350,3070,3070,3070,3070,340
|
|
20240216,112800,88693550,3075,3075,3075,3075,8
|
|
20240216,112700,88668950,3075,3075,3075,3075,0
|
|
20240216,112600,88668950,3075,3075,3075,3075,0
|
|
20240216,112500,88668950,3075,3075,3075,3075,0
|
|
20240216,112400,88668950,3075,3075,3075,3075,0
|
|
20240216,112300,88668950,3075,3075,3075,3075,0
|
|
20240216,112200,88668950,3075,3075,3075,3075,0
|
|
20240216,112100,88668950,3075,3075,3075,3075,0
|
|
20240216,112000,88668950,3075,3075,3075,3075,5
|
|
20240216,111900,88653575,3075,3075,3075,3075,0
|
|
20240216,111800,88653575,3075,3075,3075,3075,0
|
|
20240216,111700,88653575,3075,3075,3075,3075,2
|
|
20240216,111600,88647425,3075,3075,3075,3075,40
|
|
20240216,111500,88524425,3075,3075,3075,3075,0
|
|
20240216,111400,88524425,3075,3075,3075,3075,0
|
|
20240216,111300,88524425,3075,3075,3075,3075,0
|
|
20240216,111200,88524425,3075,3075,3075,3075,0
|
|
20240216,111100,88524425,3075,3075,3075,3075,0
|
|
20240216,111000,88524425,3075,3075,3075,3075,5
|
|
20240216,110900,88509050,3080,3080,3080,3080,0
|
|
20240216,110800,88509050,3080,3080,3080,3080,0
|
|
20240216,110700,88509050,3080,3080,3080,3080,0
|
|
20240216,110600,88509050,3080,3080,3080,3080,0
|
|
20240216,110500,88509050,3080,3080,3080,3080,0
|
|
20240216,110400,88509050,3080,3080,3080,3080,0
|
|
20240216,110300,88509050,3080,3075,3080,3065,3263
|
|
20240216,110200,78500840,3080,3080,3080,3080,0
|
|
20240216,110100,78500840,3080,3080,3080,3080,0
|
|
20240216,110000,78500840,3080,3080,3080,3080,0
|
|
20240216,105900,78500840,3080,3080,3080,3080,0
|
|
20240216,105800,78500840,3080,3080,3080,3080,0
|
|
20240216,105700,78500840,3080,3080,3080,3080,0
|
|
20240216,105600,78500840,3080,3080,3080,3080,1
|
|
20240216,105500,78497760,3080,3080,3080,3080,0
|
|
20240216,105400,78497760,3080,3080,3080,3080,0
|
|
20240216,105300,78497760,3080,3080,3080,3080,0
|
|
20240216,105200,78497760,3080,3080,3080,3080,0
|
|
20240216,105100,78497760,3080,3080,3080,3080,0
|
|
20240216,105000,78497760,3080,3080,3080,3080,0
|
|
20240216,104900,78497760,3080,3080,3080,3080,29
|
|
20240216,104800,78408440,3080,3080,3080,3080,0
|
|
20240216,104700,78408440,3080,3080,3080,3080,0
|
|
20240216,104600,78408440,3080,3080,3080,3080,0
|
|
20240216,104500,78408440,3080,3080,3080,3080,0
|
|
20240216,104400,78408440,3080,3080,3080,3080,0
|
|
20240216,104300,78408440,3080,3080,3080,3080,1
|
|
20240216,104200,78405360,3075,3075,3075,3075,10
|
|
20240216,104100,78374610,3080,3080,3080,3080,860
|
|
20240216,104000,75725810,3080,3080,3080,3080,0
|
|
20240216,103900,75725810,3080,3080,3080,3080,0
|
|
20240216,103800,75725810,3080,3080,3080,3080,0
|
|
20240216,103700,75725810,3080,3080,3080,3080,0
|
|
20240216,103600,75725810,3080,3080,3080,3080,1
|
|
20240216,103500,75722730,3080,3080,3080,3080,50
|
|
20240216,103400,75568730,3080,3080,3080,3080,100
|
|
20240216,103300,75260730,3080,3080,3080,3080,0
|
|
20240216,103200,75260730,3080,3080,3080,3080,12
|
|
20240216,103100,75223770,3080,3080,3080,3080,0
|
|
20240216,103000,75223770,3080,3080,3080,3080,0
|
|
20240216,102900,75223770,3080,3080,3080,3080,0
|
|
20240216,102800,75223770,3080,3080,3080,3080,0
|
|
20240216,102700,75223770,3080,3080,3080,3080,0
|
|
20240216,102600,75223770,3080,3080,3080,3080,459
|
|
20240216,102500,73810050,3080,3080,3080,3080,4500
|
|
20240216,102400,59950050,3080,3075,3080,3075,61
|
|
20240216,102300,59762175,3080,3080,3080,3080,0
|
|
20240216,102200,59762175,3080,3080,3080,3080,0
|
|
20240216,102100,59762175,3080,3080,3080,3080,0
|
|
20240216,102000,59762175,3080,3080,3080,3080,0
|
|
20240216,101900,59762175,3080,3080,3080,3080,1122
|
|
20240216,101800,56306415,3080,3080,3080,3080,93
|
|
20240216,101700,56019975,3080,3080,3080,3080,0
|
|
20240216,101600,56019975,3080,3080,3080,3080,1
|
|
20240216,101500,56016895,3080,3080,3080,3080,1484
|
|
20240216,101400,51446175,3080,3080,3080,3080,0
|
|
20240216,101300,51446175,3080,3080,3080,3080,0
|
|
20240216,101200,51446175,3080,3080,3080,3080,0
|
|
20240216,101100,51446175,3080,3080,3080,3080,0
|
|
20240216,101000,51446175,3080,3080,3080,3080,1
|
|
20240216,100900,51443095,3080,3080,3080,3080,0
|
|
20240216,100800,51443095,3080,3080,3080,3080,1
|
|
20240216,100700,51440015,3080,3080,3080,3080,0
|
|
20240216,100600,51440015,3080,3080,3080,3080,42
|
|
20240216,100500,51310655,3080,3080,3080,3080,303
|
|
20240216,100400,50377415,3075,3075,3075,3075,796
|
|
20240216,100300,47929715,3075,3075,3075,3075,41
|
|
20240216,100200,47803640,3075,3075,3075,3075,0
|
|
20240216,100100,47803640,3075,3070,3075,3070,103
|
|
20240216,100000,47487415,3075,3075,3075,3075,3
|
|
20240216,095900,47478190,3075,3075,3075,3075,0
|
|
20240216,095800,47478190,3075,3075,3075,3075,0
|
|
20240216,095700,47478190,3075,3075,3075,3075,0
|
|
20240216,095600,47478190,3075,3075,3075,3075,5
|
|
20240216,095500,47462815,3075,3075,3075,3075,0
|
|
20240216,095400,47462815,3075,3075,3075,3075,313
|
|
20240216,095300,46500340,3080,3080,3080,3080,0
|
|
20240216,095200,46500340,3080,3080,3080,3080,2000
|
|
20240216,095100,40340340,3080,3080,3080,3080,0
|
|
20240216,095000,40340340,3080,3080,3080,3080,0
|
|
20240216,094900,40340340,3080,3080,3080,3080,0
|
|
20240216,094800,40340340,3080,3080,3080,3080,0
|
|
20240216,094700,40340340,3080,3080,3080,3080,0
|
|
20240216,094600,40340340,3080,3080,3080,3080,50
|
|
20240216,094500,40186340,3080,3080,3080,3080,0
|
|
20240216,094400,40186340,3080,3080,3080,3080,0
|
|
20240216,094300,40186340,3080,3080,3080,3080,5
|
|
20240216,094200,40170940,3080,3080,3080,3080,2
|
|
20240216,094100,40164780,3080,3080,3080,3080,1
|
|
20240216,094000,40161700,3080,3080,3080,3080,5
|
|
20240216,093900,40146300,3080,3080,3080,3080,23
|
|
20240216,093800,40075460,3080,3080,3080,3080,10
|
|
20240216,093700,40044660,3080,3080,3080,3080,3247
|
|
20240216,093600,30043900,3080,3075,3080,3075,417
|
|
20240216,093500,28759625,3075,3070,3075,3070,34
|
|
20240216,093400,28655080,3075,3075,3075,3075,1
|
|
20240216,093300,28652005,3070,3070,3070,3070,10
|
|
20240216,093200,28621305,3070,3070,3070,3070,12
|
|
20240216,093100,28584465,3075,3070,3075,3070,256
|
|
20240216,093000,27797530,3070,3070,3070,3070,83
|
|
20240216,092900,27542720,3070,3070,3070,3070,0
|
|
20240216,092800,27542720,3070,3070,3070,3070,0
|
|
20240216,092700,27542720,3070,3070,3070,3070,15
|
|
20240216,092600,27496670,3070,3070,3070,3070,1
|
|
20240216,092500,27493600,3070,3070,3070,3070,102
|
|
20240216,092400,27180460,3070,3070,3070,3070,463
|
|
20240216,092300,25759050,3070,3075,3075,3070,579
|
|
20240216,092200,23981020,3075,3075,3075,3075,0
|
|
20240216,092100,23981020,3075,3075,3075,3075,0
|
|
20240216,092000,23981020,3075,3075,3075,3075,0
|
|
20240216,091900,23981020,3075,3075,3075,3075,5
|
|
20240216,091800,23965645,3080,3070,3080,3070,148
|
|
20240216,091700,23511235,3080,3080,3080,3080,0
|
|
20240216,091600,23511235,3080,3080,3080,3080,3
|
|
20240216,091500,23501995,3085,3085,3085,3085,1
|
|
20240216,091400,23498910,3085,3075,3085,3070,151
|
|
20240216,091300,23035185,3085,3085,3085,3085,1593
|
|
20240216,091200,18120780,3085,3085,3085,3085,0
|
|
20240216,091100,18120780,3085,3085,3085,3085,0
|
|
20240216,091000,18120780,3085,3085,3085,3085,1
|
|
20240216,090900,18117695,3085,3085,3085,3085,0
|
|
20240216,090800,18117695,3085,3085,3085,3085,2
|
|
20240216,090700,18111525,3085,3085,3085,3085,0
|
|
20240216,090600,18111525,3085,3065,3085,3065,575
|
|
20240216,090500,16343640,3065,3080,3080,3065,824
|
|
20240216,090400,13815070,3080,3080,3080,3080,0
|
|
20240216,090300,13815070,3080,3080,3080,3080,0
|
|
20240216,090200,13815070,3080,3080,3080,3080,3
|
|
20240216,090100,13805830,3085,3085,3085,3085,0
|
|
20240216,090000,13805830,3085,3060,3090,3060,4511
|