678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201500,240504295,3340,3340,3340,3340,3643
|
|
20240216,201400,240504295,3340,3340,3340,3340,0
|
|
20240216,201300,240504295,3340,3340,3340,3340,0
|
|
20240216,201200,240504295,3340,3340,3340,3340,0
|
|
20240216,201100,240504295,3340,3340,3340,3340,0
|
|
20240216,201000,240504295,3340,3340,3340,3340,0
|
|
20240216,200900,240504295,3340,3340,3340,3340,0
|
|
20240216,200800,240504295,3340,3340,3340,3340,0
|
|
20240216,200700,240504295,3340,3340,3340,3340,0
|
|
20240216,200600,240504295,3340,3340,3340,3340,0
|
|
20240216,200500,240504295,3340,3340,3340,3340,0
|
|
20240216,200400,240504295,3340,3340,3340,3340,0
|
|
20240216,200300,240504295,3340,3340,3340,3340,0
|
|
20240216,200200,240504295,3340,3340,3340,3340,0
|
|
20240216,200100,240504295,3340,3340,3340,3340,0
|
|
20240216,200000,240504295,3340,3340,3340,3340,0
|
|
20240216,195900,240504295,3340,3340,3340,3340,0
|
|
20240216,195800,240504295,3340,3340,3340,3340,0
|
|
20240216,195700,240504295,3340,3340,3340,3340,0
|
|
20240216,195600,240504295,3340,3340,3340,3340,0
|
|
20240216,195500,240504295,3340,3340,3340,3340,0
|
|
20240216,195400,240504295,3340,3340,3340,3340,0
|
|
20240216,195300,240504295,3340,3340,3340,3340,0
|
|
20240216,195200,240504295,3340,3340,3340,3340,0
|
|
20240216,195100,240504295,3340,3340,3340,3340,0
|
|
20240216,195000,240504295,3340,3340,3340,3340,0
|
|
20240216,194900,240504295,3340,3340,3340,3340,0
|
|
20240216,194800,240504295,3340,3340,3340,3340,0
|
|
20240216,194700,240504295,3340,3340,3340,3340,0
|
|
20240216,194600,240504295,3340,3340,3340,3340,0
|
|
20240216,194500,240504295,3340,3340,3340,3340,3643
|
|
20240216,194400,240504295,3340,3340,3340,3340,0
|
|
20240216,194300,240504295,3340,3340,3340,3340,0
|
|
20240216,194200,240504295,3340,3340,3340,3340,0
|
|
20240216,194100,240504295,3340,3340,3340,3340,0
|
|
20240216,194000,240504295,3340,3340,3340,3340,0
|
|
20240216,193900,240504295,3340,3340,3340,3340,0
|
|
20240216,193800,240504295,3340,3340,3340,3340,0
|
|
20240216,193700,240504295,3340,3340,3340,3340,0
|
|
20240216,193600,240504295,3340,3340,3340,3340,0
|
|
20240216,193500,240504295,3340,3340,3340,3340,0
|
|
20240216,193400,240504295,3340,3340,3340,3340,0
|
|
20240216,193300,240504295,3340,3340,3340,3340,0
|
|
20240216,193200,240504295,3340,3340,3340,3340,0
|
|
20240216,193100,240504295,3340,3340,3340,3340,0
|
|
20240216,193000,240504295,3340,3340,3340,3340,0
|
|
20240216,192900,240504295,3340,3340,3340,3340,0
|
|
20240216,192800,240504295,3340,3340,3340,3340,0
|
|
20240216,192700,240504295,3340,3340,3340,3340,0
|
|
20240216,192600,240504295,3340,3340,3340,3340,0
|
|
20240216,192500,240504295,3340,3340,3340,3340,0
|
|
20240216,192400,240504295,3340,3340,3340,3340,0
|
|
20240216,192300,240504295,3340,3340,3340,3340,0
|
|
20240216,192200,240504295,3340,3340,3340,3340,0
|
|
20240216,192100,240504295,3340,3340,3340,3340,0
|
|
20240216,192000,240504295,3340,3340,3340,3340,0
|
|
20240216,191900,240504295,3340,3340,3340,3340,0
|
|
20240216,191800,240504295,3340,3340,3340,3340,0
|
|
20240216,191700,240504295,3340,3340,3340,3340,0
|
|
20240216,191600,240504295,3340,3340,3340,3340,0
|
|
20240216,191500,240504295,3340,3340,3340,3340,3643
|
|
20240216,191400,240504295,3340,3340,3340,3340,0
|
|
20240216,191300,240504295,3340,3340,3340,3340,0
|
|
20240216,191200,240504295,3340,3340,3340,3340,0
|
|
20240216,191100,240504295,3340,3340,3340,3340,0
|
|
20240216,191000,240504295,3340,3340,3340,3340,0
|
|
20240216,190900,240504295,3340,3340,3340,3340,0
|
|
20240216,190800,240504295,3340,3340,3340,3340,0
|
|
20240216,190700,240504295,3340,3340,3340,3340,0
|
|
20240216,190600,240504295,3340,3340,3340,3340,0
|
|
20240216,190500,240504295,3340,3340,3340,3340,0
|
|
20240216,190400,240504295,3340,3340,3340,3340,0
|
|
20240216,190300,240504295,3340,3340,3340,3340,0
|
|
20240216,190200,240504295,3340,3340,3340,3340,0
|
|
20240216,190100,240504295,3340,3340,3340,3340,0
|
|
20240216,190000,240504295,3340,3340,3340,3340,0
|
|
20240216,185900,240504295,3340,3340,3340,3340,0
|
|
20240216,185800,240504295,3340,3340,3340,3340,0
|
|
20240216,185700,240504295,3340,3340,3340,3340,0
|
|
20240216,185600,240504295,3340,3340,3340,3340,0
|
|
20240216,185500,240504295,3340,3340,3340,3340,0
|
|
20240216,185400,240504295,3340,3340,3340,3340,0
|
|
20240216,185300,240504295,3340,3340,3340,3340,0
|
|
20240216,185200,240504295,3340,3340,3340,3340,0
|
|
20240216,185100,240504295,3340,3340,3340,3340,0
|
|
20240216,185000,240504295,3340,3340,3340,3340,0
|
|
20240216,184900,240504295,3340,3340,3340,3340,0
|
|
20240216,184800,240504295,3340,3340,3340,3340,0
|
|
20240216,184700,240504295,3340,3340,3340,3340,0
|
|
20240216,184600,240504295,3340,3340,3340,3340,0
|
|
20240216,184500,240504295,3340,3340,3340,3340,3643
|
|
20240216,184400,240504295,3340,3340,3340,3340,0
|
|
20240216,184300,240504295,3340,3340,3340,3340,0
|
|
20240216,184200,240504295,3340,3340,3340,3340,0
|
|
20240216,184100,240504295,3340,3340,3340,3340,0
|
|
20240216,184000,240504295,3340,3340,3340,3340,0
|
|
20240216,183900,240504295,3340,3340,3340,3340,0
|
|
20240216,183800,240504295,3340,3340,3340,3340,0
|
|
20240216,183700,240504295,3340,3340,3340,3340,0
|
|
20240216,183600,240504295,3340,3340,3340,3340,0
|
|
20240216,183500,240504295,3340,3340,3340,3340,0
|
|
20240216,183400,240504295,3340,3340,3340,3340,0
|
|
20240216,183300,240504295,3340,3340,3340,3340,0
|
|
20240216,183200,240504295,3340,3340,3340,3340,0
|
|
20240216,183100,240504295,3340,3340,3340,3340,0
|
|
20240216,183000,240504295,3340,3340,3340,3340,0
|
|
20240216,182900,240504295,3340,3340,3340,3340,0
|
|
20240216,182800,240504295,3340,3340,3340,3340,0
|
|
20240216,182700,240504295,3340,3340,3340,3340,0
|
|
20240216,182600,240504295,3340,3340,3340,3340,0
|
|
20240216,182500,240504295,3340,3340,3340,3340,0
|
|
20240216,182400,240504295,3340,3340,3340,3340,0
|
|
20240216,182300,240504295,3340,3340,3340,3340,0
|
|
20240216,182200,240504295,3340,3340,3340,3340,0
|
|
20240216,182100,240504295,3340,3340,3340,3340,0
|
|
20240216,182000,240504295,3340,3340,3340,3340,0
|
|
20240216,181900,240504295,3340,3340,3340,3340,0
|
|
20240216,181800,240504295,3340,3340,3340,3340,0
|
|
20240216,181700,240504295,3340,3340,3340,3340,0
|
|
20240216,181600,240504295,3340,3340,3340,3340,0
|
|
20240216,181500,240504295,3340,3340,3340,3340,3643
|
|
20240216,181400,240504295,3340,3340,3340,3340,0
|
|
20240216,181300,240504295,3340,3340,3340,3340,0
|
|
20240216,181200,240504295,3340,3340,3340,3340,0
|
|
20240216,181100,240504295,3340,3340,3340,3340,0
|
|
20240216,181000,240504295,3340,3340,3340,3340,0
|
|
20240216,180900,240504295,3340,3340,3340,3340,0
|
|
20240216,180800,240504295,3340,3340,3340,3340,0
|
|
20240216,180700,240504295,3340,3340,3340,3340,0
|
|
20240216,180600,240504295,3340,3340,3340,3340,0
|
|
20240216,180500,240504295,3340,3340,3340,3340,0
|
|
20240216,180400,240504295,3340,3340,3340,3340,0
|
|
20240216,180300,240504295,3340,3340,3340,3340,0
|
|
20240216,180200,240504295,3340,3340,3340,3340,0
|
|
20240216,180100,240504295,3340,3340,3340,3340,0
|
|
20240216,180000,240504295,3340,3340,3340,3340,0
|
|
20240216,175900,240504295,3340,3340,3340,3340,0
|
|
20240216,175800,240504295,3340,3340,3340,3340,0
|
|
20240216,175700,240504295,3340,3340,3340,3340,0
|
|
20240216,175600,240504295,3340,3340,3340,3340,0
|
|
20240216,175500,240504295,3340,3340,3340,3340,0
|
|
20240216,175400,240504295,3340,3340,3340,3340,0
|
|
20240216,175300,240504295,3340,3340,3340,3340,0
|
|
20240216,175200,240504295,3340,3340,3340,3340,0
|
|
20240216,175100,240504295,3340,3340,3340,3340,0
|
|
20240216,175000,240504295,3340,3340,3340,3340,0
|
|
20240216,174900,240504295,3340,3340,3340,3340,0
|
|
20240216,174800,240504295,3340,3340,3340,3340,0
|
|
20240216,174700,240504295,3340,3340,3340,3340,0
|
|
20240216,174600,240504295,3340,3340,3340,3340,0
|
|
20240216,174500,240504295,3340,3340,3340,3340,3643
|
|
20240216,174400,240504295,3340,3340,3340,3340,0
|
|
20240216,174300,240504295,3340,3340,3340,3340,0
|
|
20240216,174200,240504295,3340,3340,3340,3340,0
|
|
20240216,174100,240504295,3340,3340,3340,3340,0
|
|
20240216,174000,240504295,3340,3340,3340,3340,0
|
|
20240216,173900,240504295,3340,3340,3340,3340,0
|
|
20240216,173800,240504295,3340,3340,3340,3340,0
|
|
20240216,173700,240504295,3340,3340,3340,3340,0
|
|
20240216,173600,240504295,3340,3340,3340,3340,0
|
|
20240216,173500,240504295,3340,3340,3340,3340,0
|
|
20240216,173400,240504295,3340,3340,3340,3340,0
|
|
20240216,173300,240504295,3340,3340,3340,3340,0
|
|
20240216,173200,240504295,3340,3340,3340,3340,0
|
|
20240216,173100,240504295,3340,3340,3340,3340,0
|
|
20240216,173000,240504295,3340,3340,3340,3340,0
|
|
20240216,172900,240504295,3340,3340,3340,3340,0
|
|
20240216,172800,240504295,3340,3340,3340,3340,0
|
|
20240216,172700,240504295,3340,3340,3340,3340,0
|
|
20240216,172600,240504295,3340,3340,3340,3340,0
|
|
20240216,172500,240504295,3340,3340,3340,3340,0
|
|
20240216,172400,240504295,3340,3340,3340,3340,0
|
|
20240216,172300,240504295,3340,3340,3340,3340,0
|
|
20240216,172200,240504295,3340,3340,3340,3340,0
|
|
20240216,172100,240504295,3340,3340,3340,3340,0
|
|
20240216,172000,240504295,3340,3340,3340,3340,0
|
|
20240216,171900,240504295,3340,3340,3340,3340,0
|
|
20240216,171800,240504295,3340,3340,3340,3340,0
|
|
20240216,171700,240504295,3340,3340,3340,3340,0
|
|
20240216,171600,240504295,3340,3340,3340,3340,0
|
|
20240216,171500,240504295,3340,3340,3340,3340,3643
|
|
20240216,171400,240504295,3340,3340,3340,3340,0
|
|
20240216,171300,240504295,3340,3340,3340,3340,0
|
|
20240216,171200,240504295,3340,3340,3340,3340,0
|
|
20240216,171100,240504295,3340,3340,3340,3340,0
|
|
20240216,171000,240504295,3340,3340,3340,3340,0
|
|
20240216,170900,240504295,3340,3340,3340,3340,0
|
|
20240216,170800,240504295,3340,3340,3340,3340,0
|
|
20240216,170700,240504295,3340,3340,3340,3340,0
|
|
20240216,170600,240504295,3340,3340,3340,3340,0
|
|
20240216,170500,240504295,3340,3340,3340,3340,0
|
|
20240216,170400,240504295,3340,3340,3340,3340,0
|
|
20240216,170300,240504295,3340,3340,3340,3340,0
|
|
20240216,170200,240504295,3340,3340,3340,3340,0
|
|
20240216,170100,240504295,3340,3340,3340,3340,0
|
|
20240216,170000,240504295,3340,3340,3340,3340,0
|
|
20240216,165900,240504295,3340,3340,3340,3340,0
|
|
20240216,165800,240504295,3340,3340,3340,3340,0
|
|
20240216,165700,240504295,3340,3340,3340,3340,0
|
|
20240216,165600,240504295,3340,3340,3340,3340,0
|
|
20240216,165500,240504295,3340,3340,3340,3340,0
|
|
20240216,165400,240504295,3340,3340,3340,3340,0
|
|
20240216,165300,240504295,3340,3340,3340,3340,0
|
|
20240216,165200,240504295,3340,3340,3340,3340,0
|
|
20240216,165100,240504295,3340,3340,3340,3340,0
|
|
20240216,165000,240504295,3340,3340,3340,3340,0
|
|
20240216,164900,240504295,3340,3340,3340,3340,0
|
|
20240216,164800,240504295,3340,3340,3340,3340,0
|
|
20240216,164700,240504295,3340,3340,3340,3340,0
|
|
20240216,164600,240504295,3340,3340,3340,3340,0
|
|
20240216,164500,240504295,3340,3340,3340,3340,3643
|
|
20240216,164400,240504295,3340,3340,3340,3340,0
|
|
20240216,164300,240504295,3340,3340,3340,3340,0
|
|
20240216,164200,240504295,3340,3340,3340,3340,0
|
|
20240216,164100,240504295,3340,3340,3340,3340,0
|
|
20240216,164000,240504295,3340,3340,3340,3340,0
|
|
20240216,163900,240504295,3340,3340,3340,3340,0
|
|
20240216,163800,240504295,3340,3340,3340,3340,0
|
|
20240216,163700,240504295,3340,3340,3340,3340,0
|
|
20240216,163600,240504295,3340,3340,3340,3340,0
|
|
20240216,163500,240504295,3340,3340,3340,3340,0
|
|
20240216,163400,240504295,3340,3340,3340,3340,0
|
|
20240216,163300,240504295,3340,3340,3340,3340,0
|
|
20240216,163200,240504295,3340,3340,3340,3340,0
|
|
20240216,163100,240504295,3340,3340,3340,3340,0
|
|
20240216,163000,240504295,3340,3340,3340,3340,0
|
|
20240216,162900,240504295,3340,3340,3340,3340,0
|
|
20240216,162800,240504295,3340,3340,3340,3340,0
|
|
20240216,162700,240504295,3340,3340,3340,3340,0
|
|
20240216,162600,240504295,3340,3340,3340,3340,0
|
|
20240216,162500,240504295,3340,3340,3340,3340,0
|
|
20240216,162400,240504295,3340,3340,3340,3340,0
|
|
20240216,162300,240504295,3340,3340,3340,3340,0
|
|
20240216,162200,240504295,3340,3340,3340,3340,0
|
|
20240216,162100,240504295,3340,3340,3340,3340,0
|
|
20240216,162000,240504295,3340,3340,3340,3340,0
|
|
20240216,161900,240504295,3340,3340,3340,3340,0
|
|
20240216,161800,240504295,3340,3340,3340,3340,0
|
|
20240216,161700,240504295,3340,3340,3340,3340,0
|
|
20240216,161600,240504295,3340,3340,3340,3340,0
|
|
20240216,161500,240504295,3340,3340,3340,3340,3643
|
|
20240216,161400,240504295,3340,3340,3340,3340,0
|
|
20240216,161300,240504295,3340,3340,3340,3340,0
|
|
20240216,161200,240504295,3340,3340,3340,3340,0
|
|
20240216,161100,240504295,3340,3340,3340,3340,0
|
|
20240216,161000,240504295,3340,3340,3340,3340,0
|
|
20240216,160900,240504295,3340,3340,3340,3340,0
|
|
20240216,160800,240504295,3340,3340,3340,3340,0
|
|
20240216,160700,240504295,3340,3340,3340,3340,0
|
|
20240216,160600,240504295,3340,3340,3340,3340,0
|
|
20240216,160500,240504295,3340,3340,3340,3340,0
|
|
20240216,160400,240504295,3340,3340,3340,3340,0
|
|
20240216,160300,240504295,3340,3340,3340,3340,0
|
|
20240216,160200,240504295,3340,3340,3340,3340,0
|
|
20240216,160100,240504295,3340,3340,3340,3340,0
|
|
20240216,160000,240504295,3340,3340,3340,3340,0
|
|
20240216,155900,240504295,3340,3340,3340,3340,0
|
|
20240216,155800,240504295,3340,3340,3340,3340,0
|
|
20240216,155700,240504295,3340,3340,3340,3340,0
|
|
20240216,155600,240504295,3340,3340,3340,3340,0
|
|
20240216,155500,240504295,3340,3340,3340,3340,0
|
|
20240216,155400,240504295,3340,3340,3340,3340,0
|
|
20240216,155300,240504295,3340,3340,3340,3340,0
|
|
20240216,155200,240504295,3340,3340,3340,3340,0
|
|
20240216,155100,240504295,3340,3340,3340,3340,0
|
|
20240216,155000,240504295,3340,3340,3340,3340,0
|
|
20240216,154900,240504295,3340,3340,3340,3340,0
|
|
20240216,154800,240504295,3340,3340,3340,3340,0
|
|
20240216,154700,240504295,3340,3340,3340,3340,0
|
|
20240216,154600,240504295,3340,3340,3340,3340,0
|
|
20240216,154500,240504295,3340,3340,3340,3340,3643
|
|
20240216,154400,240504295,3340,3340,3340,3340,0
|
|
20240216,154300,240504295,3340,3340,3340,3340,0
|
|
20240216,154200,240504295,3340,3340,3340,3340,0
|
|
20240216,154100,240504295,3340,3340,3340,3340,0
|
|
20240216,154000,240504295,3340,3340,3340,3340,0
|
|
20240216,153900,240504295,3340,3340,3340,3340,0
|
|
20240216,153800,240504295,3340,3340,3340,3340,0
|
|
20240216,153700,240504295,3340,3340,3340,3340,0
|
|
20240216,153600,240504295,3340,3340,3340,3340,0
|
|
20240216,153500,240504295,3340,3340,3340,3340,0
|
|
20240216,153400,240504295,3340,3340,3340,3340,0
|
|
20240216,153300,240504295,3340,3340,3340,3340,0
|
|
20240216,153200,240504295,3340,3340,3340,3340,0
|
|
20240216,153100,240504295,3340,3340,3340,3340,0
|
|
20240216,153000,240504295,3340,3340,3340,3340,3643
|
|
20240216,152900,228336675,3340,3340,3340,3340,0
|
|
20240216,152800,228336675,3340,3340,3340,3340,0
|
|
20240216,152700,228336675,3340,3340,3340,3340,0
|
|
20240216,152600,228336675,3340,3340,3340,3340,0
|
|
20240216,152500,228336675,3340,3340,3340,3340,0
|
|
20240216,152400,228336675,3340,3340,3340,3340,0
|
|
20240216,152300,228336675,3340,3340,3340,3340,0
|
|
20240216,152200,228336675,3340,3340,3340,3340,0
|
|
20240216,152100,228336675,3340,3340,3340,3340,0
|
|
20240216,152000,228336675,3340,3340,3340,3340,0
|
|
20240216,151900,228336675,3340,3340,3345,3335,89
|
|
20240216,151800,228039690,3345,3340,3345,3340,96
|
|
20240216,151700,227718775,3345,3340,3345,3340,88
|
|
20240216,151600,227424525,3345,3345,3345,3345,51
|
|
20240216,151500,227253930,3340,3345,3345,3335,65
|
|
20240216,151400,227036595,3340,3345,3345,3335,131
|
|
20240216,151300,226598980,3345,3340,3345,3335,250
|
|
20240216,151200,225764385,3345,3345,3345,3340,650
|
|
20240216,151100,223592885,3345,3345,3345,3345,44
|
|
20240216,151000,223445705,3340,3340,3345,3335,1952
|
|
20240216,150900,216921020,3330,3330,3340,3330,509
|
|
20240216,150800,215224420,3340,3340,3340,3330,7075
|
|
20240216,150700,191595680,3330,3330,3340,3330,367
|
|
20240216,150600,190373100,3340,3330,3340,3330,219
|
|
20240216,150500,189643360,3340,3340,3340,3335,494
|
|
20240216,150400,187995405,3335,3340,3340,3335,351
|
|
20240216,150300,186823090,3340,3340,3340,3340,45
|
|
20240216,150200,186672790,3340,3340,3340,3340,92
|
|
20240216,150100,186365510,3335,3335,3340,3335,204
|
|
20240216,150000,185684930,3335,3335,3340,3335,48
|
|
20240216,145900,185524625,3340,3340,3340,3340,504
|
|
20240216,145800,183841265,3340,3340,3340,3335,93
|
|
20240216,145700,183530650,3340,3340,3340,3335,57
|
|
20240216,145600,183340295,3340,3340,3340,3340,60
|
|
20240216,145500,183139895,3340,3340,3340,3340,105
|
|
20240216,145400,182789195,3335,3340,3340,3335,387
|
|
20240216,145300,181498290,3340,3340,3340,3340,51
|
|
20240216,145200,181327950,3340,3335,3340,3335,457
|
|
20240216,145100,179803645,3335,3340,3340,3330,265
|
|
20240216,145000,178919680,3335,3340,3340,3335,51
|
|
20240216,144900,178749350,3340,3335,3340,3335,45
|
|
20240216,144800,178599055,3335,3340,3340,3335,334
|
|
20240216,144700,177484940,3335,3335,3335,3335,18
|
|
20240216,144600,177424910,3330,3330,3330,3330,2
|
|
20240216,144500,177418250,3330,3330,3330,3330,5
|
|
20240216,144400,177401600,3340,3340,3340,3340,3
|
|
20240216,144300,177391580,3335,3335,3335,3335,727
|
|
20240216,144200,174967035,3335,3335,3335,3335,100
|
|
20240216,144100,174633535,3335,3330,3335,3330,6
|
|
20240216,144000,174613550,3330,3330,3330,3330,0
|
|
20240216,143900,174613550,3330,3330,3330,3330,0
|
|
20240216,143800,174613550,3330,3330,3330,3330,6
|
|
20240216,143700,174593570,3335,3335,3335,3335,0
|
|
20240216,143600,174593570,3335,3335,3335,3335,1
|
|
20240216,143500,174590235,3330,3330,3330,3330,104
|
|
20240216,143400,174243915,3335,3335,3335,3335,0
|
|
20240216,143300,174243915,3335,3335,3335,3335,22
|
|
20240216,143200,174170545,3330,3330,3330,3330,8
|
|
20240216,143100,174143905,3330,3330,3330,3330,0
|
|
20240216,143000,174143905,3330,3330,3330,3330,496
|
|
20240216,142900,172492225,3335,3335,3335,3335,1
|
|
20240216,142800,172488890,3330,3330,3330,3330,5
|
|
20240216,142700,172472240,3335,3335,3335,3335,0
|
|
20240216,142600,172472240,3335,3335,3335,3335,1
|
|
20240216,142500,172468905,3335,3335,3335,3330,122
|
|
20240216,142400,172062060,3335,3340,3340,3335,11
|
|
20240216,142300,172025370,3335,3335,3335,3335,31
|
|
20240216,142200,171921985,3340,3330,3340,3330,5
|
|
20240216,142100,171905325,3340,3335,3340,3335,572
|
|
20240216,142000,169997695,3335,3335,3335,3335,964
|
|
20240216,141900,166782755,3335,3330,3335,3325,15
|
|
20240216,141800,166732775,3330,3330,3330,3330,10
|
|
20240216,141700,166699475,3335,3335,3335,3335,0
|
|
20240216,141600,166699475,3335,3335,3335,3335,8
|
|
20240216,141500,166672795,3325,3330,3330,3325,205
|
|
20240216,141400,165990170,3330,3330,3330,3330,0
|
|
20240216,141300,165990170,3330,3330,3330,3330,1
|
|
20240216,141200,165986840,3325,3325,3325,3325,5
|
|
20240216,141100,165970215,3335,3335,3335,3335,0
|
|
20240216,141000,165970215,3335,3335,3335,3335,0
|
|
20240216,140900,165970215,3335,3325,3335,3325,20
|
|
20240216,140800,165903565,3330,3330,3330,3330,0
|
|
20240216,140700,165903565,3330,3330,3330,3330,1193
|
|
20240216,140600,161930875,3330,3330,3330,3330,48
|
|
20240216,140500,161771035,3335,3330,3335,3330,49
|
|
20240216,140400,161607800,3330,3335,3335,3330,312
|
|
20240216,140300,160568790,3330,3330,3330,3330,5
|
|
20240216,140200,160552140,3330,3330,3330,3330,100
|
|
20240216,140100,160219140,3335,3335,3335,3335,1
|
|
20240216,140000,160215805,3330,3330,3330,3330,0
|
|
20240216,135900,160215805,3330,3335,3335,3330,18
|
|
20240216,135800,160155800,3335,3335,3335,3335,20
|
|
20240216,135700,160089100,3330,3330,3330,3330,0
|
|
20240216,135600,160089100,3330,3330,3330,3330,5
|
|
20240216,135500,160072450,3335,3335,3335,3335,1314
|
|
20240216,135400,155690260,3335,3335,3335,3335,0
|
|
20240216,135300,155690260,3335,3335,3335,3335,15
|
|
20240216,135200,155640235,3335,3335,3335,3335,0
|
|
20240216,135100,155640235,3335,3340,3340,3335,615
|
|
20240216,135000,153586210,3335,3335,3335,3335,5
|
|
20240216,134900,153569535,3335,3335,3335,3335,210
|
|
20240216,134800,152869185,3335,3335,3335,3335,536
|
|
20240216,134700,151081625,3335,3335,3335,3335,2000
|
|
20240216,134600,144411625,3330,3330,3330,3330,115
|
|
20240216,134500,144028675,3330,3330,3330,3330,0
|
|
20240216,134400,144028675,3330,3330,3330,3330,0
|
|
20240216,134300,144028675,3330,3330,3330,3330,5
|
|
20240216,134200,144012025,3330,3330,3330,3330,0
|
|
20240216,134100,144012025,3330,3330,3330,3330,202
|
|
20240216,134000,143339365,3325,3330,3330,3325,15
|
|
20240216,133900,143289440,3330,3325,3330,3325,101
|
|
20240216,133800,142953115,3325,3325,3325,3325,0
|
|
20240216,133700,142953115,3325,3325,3330,3325,309
|
|
20240216,133600,141924550,3330,3330,3330,3330,228
|
|
20240216,133500,141165310,3325,3325,3325,3325,9
|
|
20240216,133400,141135385,3325,3330,3330,3325,76
|
|
20240216,133300,140882310,3325,3325,3325,3325,73
|
|
20240216,133200,140639585,3330,3330,3330,3330,58
|
|
20240216,133100,140446445,3330,3330,3330,3330,98
|
|
20240216,133000,140120105,3330,3330,3330,3330,5
|
|
20240216,132900,140103455,3330,3330,3330,3330,67
|
|
20240216,132800,139880345,3330,3330,3330,3330,0
|
|
20240216,132700,139880345,3330,3330,3330,3330,6
|
|
20240216,132600,139860365,3335,3335,3335,3335,6
|
|
20240216,132500,139840355,3335,3335,3335,3335,300
|
|
20240216,132400,138839855,3325,3325,3325,3325,4
|
|
20240216,132300,138826555,3330,3330,3330,3330,11
|
|
20240216,132200,138789925,3325,3325,3325,3325,0
|
|
20240216,132100,138789925,3325,3330,3330,3325,155
|
|
20240216,132000,138274505,3330,3330,3330,3330,0
|
|
20240216,131900,138274505,3330,3330,3330,3330,0
|
|
20240216,131800,138274505,3330,3330,3330,3330,0
|
|
20240216,131700,138274505,3330,3330,3330,3330,55
|
|
20240216,131600,138091355,3330,3330,3330,3330,0
|
|
20240216,131500,138091355,3330,3330,3330,3330,0
|
|
20240216,131400,138091355,3330,3330,3330,3330,5
|
|
20240216,131300,138074705,3330,3330,3330,3330,0
|
|
20240216,131200,138074705,3330,3330,3330,3330,0
|
|
20240216,131100,138074705,3330,3320,3330,3320,158
|
|
20240216,131000,137548605,3325,3325,3325,3325,3007
|
|
20240216,130900,127550330,3325,3325,3325,3325,21
|
|
20240216,130800,127480505,3325,3325,3325,3325,5
|
|
20240216,130700,127463880,3325,3325,3325,3325,0
|
|
20240216,130600,127463880,3325,3325,3325,3325,0
|
|
20240216,130500,127463880,3325,3325,3325,3325,0
|
|
20240216,130400,127463880,3325,3325,3325,3325,5
|
|
20240216,130300,127447255,3330,3330,3330,3330,22
|
|
20240216,130200,127373995,3325,3325,3325,3325,0
|
|
20240216,130100,127373995,3325,3330,3330,3325,50
|
|
20240216,130000,127207520,3330,3330,3330,3330,22
|
|
20240216,125900,127134260,3330,3330,3330,3330,479
|
|
20240216,125800,125539190,3330,3325,3330,3325,50
|
|
20240216,125700,125372715,3325,3325,3325,3325,133
|
|
20240216,125600,124930490,3325,3325,3325,3325,0
|
|
20240216,125500,124930490,3325,3325,3325,3325,4
|
|
20240216,125400,124917190,3325,3325,3325,3325,430
|
|
20240216,125300,123487440,3325,3325,3325,3325,0
|
|
20240216,125200,123487440,3325,3325,3325,3325,3
|
|
20240216,125100,123477465,3325,3325,3325,3325,5
|
|
20240216,125000,123460840,3330,3330,3330,3330,15
|
|
20240216,124900,123410890,3330,3330,3330,3330,2
|
|
20240216,124800,123404230,3325,3325,3325,3325,5
|
|
20240216,124700,123387605,3325,3325,3325,3325,537
|
|
20240216,124600,121602080,3325,3325,3325,3325,1000
|
|
20240216,124500,118277080,3325,3325,3325,3325,15
|
|
20240216,124400,118227205,3330,3325,3330,3325,302
|
|
20240216,124300,117223045,3330,3330,3330,3330,901
|
|
20240216,124200,114222715,3325,3325,3325,3325,9
|
|
20240216,124100,114192790,3330,3330,3330,3330,8
|
|
20240216,124000,114166150,3325,3325,3325,3325,643
|
|
20240216,123900,112028175,3320,3320,3320,3320,165
|
|
20240216,123800,111480375,3325,3325,3325,3325,13
|
|
20240216,123700,111437150,3315,3315,3315,3315,0
|
|
20240216,123600,111437150,3315,3315,3315,3315,0
|
|
20240216,123500,111437150,3315,3315,3315,3315,5
|
|
20240216,123400,111420575,3320,3320,3320,3320,2163
|
|
20240216,123300,104239415,3320,3320,3320,3320,10
|
|
20240216,123200,104206215,3320,3320,3320,3320,5
|
|
20240216,123100,104189615,3325,3325,3325,3325,11
|
|
20240216,123000,104153040,3315,3315,3315,3315,0
|
|
20240216,122900,104153040,3315,3315,3315,3315,5
|
|
20240216,122800,104136465,3315,3315,3315,3315,0
|
|
20240216,122700,104136465,3315,3315,3315,3315,0
|
|
20240216,122600,104136465,3315,3315,3315,3315,4
|
|
20240216,122500,104123205,3315,3315,3315,3315,0
|
|
20240216,122400,104123205,3315,3315,3315,3315,38
|
|
20240216,122300,103997235,3315,3315,3315,3315,3
|
|
20240216,122200,103987290,3315,3320,3320,3315,5
|
|
20240216,122100,103970700,3320,3320,3320,3320,0
|
|
20240216,122000,103970700,3320,3320,3320,3320,0
|
|
20240216,121900,103970700,3320,3320,3320,3320,505
|
|
20240216,121800,102294100,3320,3320,3320,3320,0
|
|
20240216,121700,102294100,3320,3320,3320,3320,0
|
|
20240216,121600,102294100,3320,3320,3320,3320,5
|
|
20240216,121500,102277500,3320,3320,3320,3320,0
|
|
20240216,121400,102277500,3320,3320,3320,3320,0
|
|
20240216,121300,102277500,3320,3320,3320,3320,64
|
|
20240216,121200,102065020,3320,3320,3320,3320,100
|
|
20240216,121100,101733020,3320,3320,3320,3320,0
|
|
20240216,121000,101733020,3320,3320,3320,3320,380
|
|
20240216,120900,100471420,3315,3320,3320,3315,1915
|
|
20240216,120800,94113645,3320,3320,3320,3320,0
|
|
20240216,120700,94113645,3320,3320,3320,3320,0
|
|
20240216,120600,94113645,3320,3320,3320,3320,5
|
|
20240216,120500,94097045,3325,3325,3325,3325,8
|
|
20240216,120400,94070445,3320,3320,3320,3320,0
|
|
20240216,120300,94070445,3320,3320,3320,3320,5
|
|
20240216,120200,94053845,3325,3325,3325,3325,0
|
|
20240216,120100,94053845,3325,3320,3325,3320,577
|
|
20240216,120000,92138145,3320,3320,3320,3320,46
|
|
20240216,115900,91985425,3320,3320,3320,3320,14
|
|
20240216,115800,91938945,3320,3320,3320,3320,11
|
|
20240216,115700,91902425,3320,3320,3320,3320,15
|
|
20240216,115600,91852625,3320,3320,3320,3320,104
|
|
20240216,115500,91507345,3320,3320,3320,3320,83
|
|
20240216,115400,91231785,3320,3320,3320,3320,14
|
|
20240216,115300,91185305,3320,3320,3320,3320,16
|
|
20240216,115200,91132185,3320,3320,3320,3320,14
|
|
20240216,115100,91085705,3320,3325,3325,3320,19
|
|
20240216,115000,91022585,3320,3320,3320,3320,17
|
|
20240216,114900,90966145,3320,3320,3320,3320,111
|
|
20240216,114800,90597625,3320,3320,3320,3320,12
|
|
20240216,114700,90557785,3320,3320,3320,3320,16
|
|
20240216,114600,90504665,3320,3325,3325,3320,22
|
|
20240216,114500,90431580,3320,3320,3320,3320,11
|
|
20240216,114400,90395060,3320,3320,3320,3320,15
|
|
20240216,114300,90345260,3320,3320,3320,3320,14
|
|
20240216,114200,90298780,3320,3320,3320,3320,15
|
|
20240216,114100,90248980,3320,3330,3330,3320,2596
|
|
20240216,114000,81604380,3330,3330,3330,3330,38
|
|
20240216,113900,81477840,3330,3335,3335,3330,16
|
|
20240216,113800,81424535,3330,3330,3330,3330,367
|
|
20240216,113700,80202425,3320,3320,3320,3320,14
|
|
20240216,113600,80155945,3325,3325,3325,3325,83
|
|
20240216,113500,79879970,3325,3325,3325,3325,124
|
|
20240216,113400,79467670,3320,3320,3320,3320,18
|
|
20240216,113300,79407910,3320,3320,3320,3320,10
|
|
20240216,113200,79374710,3320,3320,3320,3320,13
|
|
20240216,113100,79331550,3320,3320,3320,3320,14
|
|
20240216,113000,79285070,3320,3325,3325,3320,85
|
|
20240216,112900,79002520,3320,3320,3320,3320,10
|
|
20240216,112800,78969320,3320,3320,3320,3320,13
|
|
20240216,112700,78926160,3320,3320,3320,3320,10
|
|
20240216,112600,78892960,3325,3320,3325,3320,58
|
|
20240216,112500,78700250,3320,3325,3325,3320,19
|
|
20240216,112400,78637125,3320,3320,3320,3320,14
|
|
20240216,112300,78590645,3320,3320,3320,3320,10
|
|
20240216,112200,78557445,3320,3320,3320,3320,13
|
|
20240216,112100,78514285,3320,3320,3320,3320,10
|
|
20240216,112000,78481085,3320,3320,3320,3320,84
|
|
20240216,111900,78202205,3320,3325,3325,3320,14
|
|
20240216,111800,78155710,3320,3320,3320,3320,123
|
|
20240216,111700,77747350,3320,3320,3320,3320,11
|
|
20240216,111600,77710830,3320,3320,3320,3320,14
|
|
20240216,111500,77664350,3320,3320,3320,3320,9
|
|
20240216,111400,77634470,3320,3320,3320,3320,13
|
|
20240216,111300,77591310,3320,3320,3320,3320,11
|
|
20240216,111200,77554790,3320,3325,3325,3320,18
|
|
20240216,111100,77495000,3325,3330,3330,3325,9
|
|
20240216,111000,77465035,3330,3320,3330,3320,43
|
|
20240216,110900,77321980,3320,3320,3320,3320,10
|
|
20240216,110800,77288780,3320,3320,3320,3320,15
|
|
20240216,110700,77238980,3320,3320,3320,3320,90
|
|
20240216,110600,76940180,3320,3320,3320,3320,12
|
|
20240216,110500,76900340,3315,3325,3325,3315,21
|
|
20240216,110400,76830625,3315,3315,3315,3315,13
|
|
20240216,110300,76787530,3315,3320,3320,3315,560
|
|
20240216,110200,74928380,3325,3325,3325,3325,3
|
|
20240216,110100,74918405,3320,3325,3330,3320,2012
|
|
20240216,110000,68223670,3320,3320,3320,3320,13
|
|
20240216,105900,68180510,3320,3320,3320,3320,287
|
|
20240216,105800,67227670,3320,3315,3320,3315,113
|
|
20240216,105700,66852575,3315,3315,3315,3315,11
|
|
20240216,105600,66816110,3315,3320,3320,3315,21
|
|
20240216,105500,66746445,3315,3315,3315,3315,12
|
|
20240216,105400,66706665,3315,3315,3315,3315,114
|
|
20240216,105300,66328755,3315,3315,3315,3315,358
|
|
20240216,105200,65141985,3315,3315,3315,3315,14
|
|
20240216,105100,65095575,3315,3315,3315,3315,11
|
|
20240216,105000,65059110,3315,3320,3320,3315,617
|
|
20240216,104900,63010730,3315,3315,3315,3315,11
|
|
20240216,104800,62974265,3315,3315,3315,3315,63
|
|
20240216,104700,62765420,3315,3320,3320,3315,460
|
|
20240216,104600,61238270,3310,3315,3315,3310,1590
|
|
20240216,104500,55967480,3315,3315,3315,3315,12
|
|
20240216,104400,55927700,3315,3315,3315,3315,13
|
|
20240216,104300,55884605,3315,3315,3315,3315,10
|
|
20240216,104200,55851455,3315,3315,3315,3315,14
|
|
20240216,104100,55805045,3315,3310,3315,3310,75
|
|
20240216,104000,55556465,3310,3310,3310,3310,15
|
|
20240216,103900,55506815,3315,3310,3315,3310,243
|
|
20240216,103800,54701730,3310,3315,3315,3310,13
|
|
20240216,103700,54658695,3310,3310,3315,3310,2541
|
|
20240216,103600,46244735,3310,3310,3310,3310,46
|
|
20240216,103500,46092475,3310,3315,3315,3310,19
|
|
20240216,103400,46029545,3310,3310,3310,3310,17
|
|
20240216,103300,45973275,3310,3310,3310,3310,9
|
|
20240216,103200,45943485,3310,3310,3310,3310,13
|
|
20240216,103100,45900455,3310,3310,3310,3310,10
|
|
20240216,103000,45867355,3310,3310,3310,3310,19
|
|
20240216,102900,45804465,3310,3315,3315,3310,122
|
|
20240216,102800,45400095,3310,3310,3310,3310,14
|
|
20240216,102700,45353755,3310,3310,3310,3310,92
|
|
20240216,102600,45049235,3315,3310,3315,3310,21
|
|
20240216,102500,44979680,3310,3315,3315,3310,22
|
|
20240216,102400,44906805,3310,3310,3310,3310,13
|
|
20240216,102300,44863775,3310,3310,3315,3310,47
|
|
20240216,102200,44708175,3310,3315,3315,3310,84
|
|
20240216,102100,44429835,3310,3315,3315,3310,18
|
|
20240216,102000,44370225,3310,3315,3315,3310,164
|
|
20240216,101900,43826635,3310,3315,3315,3310,126
|
|
20240216,101800,43409070,3315,3315,3315,3310,120
|
|
20240216,101700,43011325,3315,3315,3315,3315,12
|
|
20240216,101600,42971545,3315,3315,3315,3315,13
|
|
20240216,101500,42928450,3320,3315,3320,3315,137
|
|
20240216,101400,42474145,3315,3320,3320,3315,15
|
|
20240216,101300,42424415,3315,3315,3315,3315,100
|
|
20240216,101200,42092915,3315,3320,3320,3315,95
|
|
20240216,101100,41777955,3315,3315,3315,3315,9
|
|
20240216,101000,41748120,3315,3320,3320,3315,16
|
|
20240216,100900,41695075,3320,3315,3320,3315,23
|
|
20240216,100800,41618755,3315,3315,3315,3315,12
|
|
20240216,100700,41578975,3315,3320,3320,3315,40
|
|
20240216,100600,41446340,3315,3320,3320,3315,13
|
|
20240216,100500,41403240,3315,3320,3320,3315,13
|
|
20240216,100400,41360135,3320,3320,3320,3310,57
|
|
20240216,100300,41171185,3320,3315,3320,3310,27
|
|
20240216,100200,41081755,3320,3310,3320,3310,16
|
|
20240216,100100,41028765,3310,3315,3315,3310,327
|
|
20240216,100000,39944815,3315,3315,3315,3315,13
|
|
20240216,095900,39901720,3315,3315,3315,3315,10
|
|
20240216,095800,39868570,3315,3315,3315,3315,14
|
|
20240216,095700,39822160,3315,3315,3315,3315,10
|
|
20240216,095600,39789010,3315,3320,3320,3315,13
|
|
20240216,095500,39745910,3315,3320,3320,3315,12
|
|
20240216,095400,39706125,3315,3315,3315,3315,14
|
|
20240216,095300,39659715,3315,3315,3315,3315,9
|
|
20240216,095200,39629880,3315,3315,3320,3315,272
|
|
20240216,095100,38727950,3315,3315,3315,3310,320
|
|
20240216,095000,37667195,3315,3310,3315,3310,315
|
|
20240216,094900,36623040,3310,3310,3310,3310,39
|
|
20240216,094800,36493950,3310,3315,3315,3310,365
|
|
20240216,094700,35285775,3315,3310,3315,3310,11
|
|
20240216,094600,35249355,3315,3310,3315,3310,16
|
|
20240216,094500,35196390,3315,3310,3315,3310,241
|
|
20240216,094400,34397520,3310,3310,3310,3310,64
|
|
20240216,094300,34185680,3310,3310,3310,3310,1063
|
|
20240216,094200,30667150,3310,3315,3315,3310,1124
|
|
20240216,094100,26946685,3315,3310,3315,3310,11
|
|
20240216,094000,26910270,3310,3310,3310,3310,12
|
|
20240216,093900,26870550,3310,3310,3310,3310,12
|
|
20240216,093800,26830830,3315,3310,3315,3310,134
|
|
20240216,093700,26387140,3315,3315,3315,3310,25
|
|
20240216,093600,26304310,3315,3305,3315,3305,61
|
|
20240216,093500,26102695,3305,3310,3310,3305,21
|
|
20240216,093400,26033240,3310,3315,3315,3310,11
|
|
20240216,093300,25996810,3315,3310,3315,3310,77
|
|
20240216,093200,25741785,3310,3315,3315,3310,183
|
|
20240216,093100,25135145,3315,3310,3330,3305,1579
|
|
20240216,093000,19905750,3310,3310,3310,3305,32
|
|
20240216,092900,19799905,3305,3305,3305,3305,9
|
|
20240216,092800,19770160,3310,3305,3310,3305,91
|
|
20240216,092700,19469005,3305,3305,3305,3305,12
|
|
20240216,092600,19429345,3305,3305,3305,3305,150
|
|
20240216,092500,18933595,3305,3310,3310,3305,93
|
|
20240216,092400,18625980,3305,3310,3310,3305,19
|
|
20240216,092300,18563180,3310,3310,3310,3310,217
|
|
20240216,092200,17844910,3310,3310,3310,3310,361
|
|
20240216,092100,16650000,3315,3310,3315,3310,14
|
|
20240216,092000,16603650,3310,3305,3310,3305,430
|
|
20240216,091900,15180425,3305,3305,3305,3305,255
|
|
20240216,091800,14337650,3305,3305,3305,3305,101
|
|
20240216,091700,14003845,3305,3305,3310,3305,50
|
|
20240216,091600,13838555,3305,3305,3305,3305,105
|
|
20240216,091500,13491530,3305,3305,3305,3305,10
|
|
20240216,091400,13458480,3305,3310,3310,3305,320
|
|
20240216,091300,12400695,3310,3310,3310,3310,10
|
|
20240216,091200,12367595,3315,3315,3315,3315,5
|
|
20240216,091100,12351020,3310,3310,3310,3310,58
|
|
20240216,091000,12159040,3310,3320,3320,3310,30
|
|
20240216,090900,12059580,3310,3320,3320,3310,144
|
|
20240216,090800,11581780,3320,3315,3320,3315,23
|
|
20240216,090700,11505495,3310,3310,3320,3310,91
|
|
20240216,090600,11204140,3315,3315,3315,3310,287
|
|
20240216,090500,10253350,3315,3320,3320,3315,769
|
|
20240216,090400,7702800,3315,3320,3320,3315,472
|
|
20240216,090300,6135820,3320,3330,3335,3320,767
|
|
20240216,090200,3581230,3330,3320,3330,3320,386
|
|
20240216,090100,2297330,3320,3315,3320,3315,547
|
|
20240216,090000,481345,3320,3320,3320,3315,145
|