692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202900,162100585,3795,3795,3795,3795,337
|
|
20240216,202800,162100585,3795,3795,3795,3795,0
|
|
20240216,202700,162100585,3795,3795,3795,3795,0
|
|
20240216,202600,162100585,3795,3795,3795,3795,0
|
|
20240216,202500,162100585,3795,3795,3795,3795,0
|
|
20240216,202400,162100585,3795,3795,3795,3795,0
|
|
20240216,202300,162100585,3795,3795,3795,3795,0
|
|
20240216,202200,162100585,3795,3795,3795,3795,0
|
|
20240216,202100,162100585,3795,3795,3795,3795,0
|
|
20240216,202000,162100585,3795,3795,3795,3795,0
|
|
20240216,201900,162100585,3795,3795,3795,3795,0
|
|
20240216,201800,162100585,3795,3795,3795,3795,0
|
|
20240216,201700,162100585,3795,3795,3795,3795,0
|
|
20240216,201600,162100585,3795,3795,3795,3795,0
|
|
20240216,201500,162100585,3795,3795,3795,3795,0
|
|
20240216,201400,162100585,3795,3795,3795,3795,0
|
|
20240216,201300,162100585,3795,3795,3795,3795,0
|
|
20240216,201200,162100585,3795,3795,3795,3795,0
|
|
20240216,201100,162100585,3795,3795,3795,3795,0
|
|
20240216,201000,162100585,3795,3795,3795,3795,0
|
|
20240216,200900,162100585,3795,3795,3795,3795,0
|
|
20240216,200800,162100585,3795,3795,3795,3795,0
|
|
20240216,200700,162100585,3795,3795,3795,3795,0
|
|
20240216,200600,162100585,3795,3795,3795,3795,0
|
|
20240216,200500,162100585,3795,3795,3795,3795,0
|
|
20240216,200400,162100585,3795,3795,3795,3795,0
|
|
20240216,200300,162100585,3795,3795,3795,3795,0
|
|
20240216,200200,162100585,3795,3795,3795,3795,0
|
|
20240216,200100,162100585,3795,3795,3795,3795,0
|
|
20240216,200000,162100585,3795,3795,3795,3795,0
|
|
20240216,195900,162100585,3795,3795,3795,3795,337
|
|
20240216,195800,162100585,3795,3795,3795,3795,0
|
|
20240216,195700,162100585,3795,3795,3795,3795,0
|
|
20240216,195600,162100585,3795,3795,3795,3795,0
|
|
20240216,195500,162100585,3795,3795,3795,3795,0
|
|
20240216,195400,162100585,3795,3795,3795,3795,0
|
|
20240216,195300,162100585,3795,3795,3795,3795,0
|
|
20240216,195200,162100585,3795,3795,3795,3795,0
|
|
20240216,195100,162100585,3795,3795,3795,3795,0
|
|
20240216,195000,162100585,3795,3795,3795,3795,0
|
|
20240216,194900,162100585,3795,3795,3795,3795,0
|
|
20240216,194800,162100585,3795,3795,3795,3795,0
|
|
20240216,194700,162100585,3795,3795,3795,3795,0
|
|
20240216,194600,162100585,3795,3795,3795,3795,0
|
|
20240216,194500,162100585,3795,3795,3795,3795,0
|
|
20240216,194400,162100585,3795,3795,3795,3795,0
|
|
20240216,194300,162100585,3795,3795,3795,3795,0
|
|
20240216,194200,162100585,3795,3795,3795,3795,0
|
|
20240216,194100,162100585,3795,3795,3795,3795,0
|
|
20240216,194000,162100585,3795,3795,3795,3795,0
|
|
20240216,193900,162100585,3795,3795,3795,3795,0
|
|
20240216,193800,162100585,3795,3795,3795,3795,0
|
|
20240216,193700,162100585,3795,3795,3795,3795,0
|
|
20240216,193600,162100585,3795,3795,3795,3795,0
|
|
20240216,193500,162100585,3795,3795,3795,3795,0
|
|
20240216,193400,162100585,3795,3795,3795,3795,0
|
|
20240216,193300,162100585,3795,3795,3795,3795,0
|
|
20240216,193200,162100585,3795,3795,3795,3795,0
|
|
20240216,193100,162100585,3795,3795,3795,3795,0
|
|
20240216,193000,162100585,3795,3795,3795,3795,0
|
|
20240216,192900,162100585,3795,3795,3795,3795,337
|
|
20240216,192800,162100585,3795,3795,3795,3795,0
|
|
20240216,192700,162100585,3795,3795,3795,3795,0
|
|
20240216,192600,162100585,3795,3795,3795,3795,0
|
|
20240216,192500,162100585,3795,3795,3795,3795,0
|
|
20240216,192400,162100585,3795,3795,3795,3795,0
|
|
20240216,192300,162100585,3795,3795,3795,3795,0
|
|
20240216,192200,162100585,3795,3795,3795,3795,0
|
|
20240216,192100,162100585,3795,3795,3795,3795,0
|
|
20240216,192000,162100585,3795,3795,3795,3795,0
|
|
20240216,191900,162100585,3795,3795,3795,3795,0
|
|
20240216,191800,162100585,3795,3795,3795,3795,0
|
|
20240216,191700,162100585,3795,3795,3795,3795,0
|
|
20240216,191600,162100585,3795,3795,3795,3795,0
|
|
20240216,191500,162100585,3795,3795,3795,3795,0
|
|
20240216,191400,162100585,3795,3795,3795,3795,0
|
|
20240216,191300,162100585,3795,3795,3795,3795,0
|
|
20240216,191200,162100585,3795,3795,3795,3795,0
|
|
20240216,191100,162100585,3795,3795,3795,3795,0
|
|
20240216,191000,162100585,3795,3795,3795,3795,0
|
|
20240216,190900,162100585,3795,3795,3795,3795,0
|
|
20240216,190800,162100585,3795,3795,3795,3795,0
|
|
20240216,190700,162100585,3795,3795,3795,3795,0
|
|
20240216,190600,162100585,3795,3795,3795,3795,0
|
|
20240216,190500,162100585,3795,3795,3795,3795,0
|
|
20240216,190400,162100585,3795,3795,3795,3795,0
|
|
20240216,190300,162100585,3795,3795,3795,3795,0
|
|
20240216,190200,162100585,3795,3795,3795,3795,0
|
|
20240216,190100,162100585,3795,3795,3795,3795,0
|
|
20240216,190000,162100585,3795,3795,3795,3795,0
|
|
20240216,185900,162100585,3795,3795,3795,3795,337
|
|
20240216,185800,162100585,3795,3795,3795,3795,0
|
|
20240216,185700,162100585,3795,3795,3795,3795,0
|
|
20240216,185600,162100585,3795,3795,3795,3795,0
|
|
20240216,185500,162100585,3795,3795,3795,3795,0
|
|
20240216,185400,162100585,3795,3795,3795,3795,0
|
|
20240216,185300,162100585,3795,3795,3795,3795,0
|
|
20240216,185200,162100585,3795,3795,3795,3795,0
|
|
20240216,185100,162100585,3795,3795,3795,3795,0
|
|
20240216,185000,162100585,3795,3795,3795,3795,0
|
|
20240216,184900,162100585,3795,3795,3795,3795,0
|
|
20240216,184800,162100585,3795,3795,3795,3795,0
|
|
20240216,184700,162100585,3795,3795,3795,3795,0
|
|
20240216,184600,162100585,3795,3795,3795,3795,0
|
|
20240216,184500,162100585,3795,3795,3795,3795,0
|
|
20240216,184400,162100585,3795,3795,3795,3795,0
|
|
20240216,184300,162100585,3795,3795,3795,3795,0
|
|
20240216,184200,162100585,3795,3795,3795,3795,0
|
|
20240216,184100,162100585,3795,3795,3795,3795,0
|
|
20240216,184000,162100585,3795,3795,3795,3795,0
|
|
20240216,183900,162100585,3795,3795,3795,3795,0
|
|
20240216,183800,162100585,3795,3795,3795,3795,0
|
|
20240216,183700,162100585,3795,3795,3795,3795,0
|
|
20240216,183600,162100585,3795,3795,3795,3795,0
|
|
20240216,183500,162100585,3795,3795,3795,3795,0
|
|
20240216,183400,162100585,3795,3795,3795,3795,0
|
|
20240216,183300,162100585,3795,3795,3795,3795,0
|
|
20240216,183200,162100585,3795,3795,3795,3795,0
|
|
20240216,183100,162100585,3795,3795,3795,3795,0
|
|
20240216,183000,162100585,3795,3795,3795,3795,0
|
|
20240216,182900,162100585,3795,3795,3795,3795,337
|
|
20240216,182800,162100585,3795,3795,3795,3795,0
|
|
20240216,182700,162100585,3795,3795,3795,3795,0
|
|
20240216,182600,162100585,3795,3795,3795,3795,0
|
|
20240216,182500,162100585,3795,3795,3795,3795,0
|
|
20240216,182400,162100585,3795,3795,3795,3795,0
|
|
20240216,182300,162100585,3795,3795,3795,3795,0
|
|
20240216,182200,162100585,3795,3795,3795,3795,0
|
|
20240216,182100,162100585,3795,3795,3795,3795,0
|
|
20240216,182000,162100585,3795,3795,3795,3795,0
|
|
20240216,181900,162100585,3795,3795,3795,3795,0
|
|
20240216,181800,162100585,3795,3795,3795,3795,0
|
|
20240216,181700,162100585,3795,3795,3795,3795,0
|
|
20240216,181600,162100585,3795,3795,3795,3795,0
|
|
20240216,181500,162100585,3795,3795,3795,3795,0
|
|
20240216,181400,162100585,3795,3795,3795,3795,0
|
|
20240216,181300,162100585,3795,3795,3795,3795,0
|
|
20240216,181200,162100585,3795,3795,3795,3795,0
|
|
20240216,181100,162100585,3795,3795,3795,3795,0
|
|
20240216,181000,162100585,3795,3795,3795,3795,0
|
|
20240216,180900,162100585,3795,3795,3795,3795,0
|
|
20240216,180800,162100585,3795,3795,3795,3795,0
|
|
20240216,180700,162100585,3795,3795,3795,3795,0
|
|
20240216,180600,162100585,3795,3795,3795,3795,0
|
|
20240216,180500,162100585,3795,3795,3795,3795,0
|
|
20240216,180400,162100585,3795,3795,3795,3795,0
|
|
20240216,180300,162100585,3795,3795,3795,3795,0
|
|
20240216,180200,162100585,3795,3795,3795,3795,0
|
|
20240216,180100,162100585,3795,3795,3795,3795,0
|
|
20240216,180000,162100585,3795,3795,3795,3795,0
|
|
20240216,175900,162100585,3795,3795,3795,3795,337
|
|
20240216,175800,162100585,3795,3795,3795,3795,0
|
|
20240216,175700,162100585,3795,3795,3795,3795,0
|
|
20240216,175600,162100585,3795,3795,3795,3795,0
|
|
20240216,175500,162100585,3795,3795,3795,3795,0
|
|
20240216,175400,162100585,3795,3795,3795,3795,0
|
|
20240216,175300,162100585,3795,3795,3795,3795,0
|
|
20240216,175200,162100585,3795,3795,3795,3795,0
|
|
20240216,175100,162100585,3795,3795,3795,3795,0
|
|
20240216,175000,162100585,3795,3795,3795,3795,0
|
|
20240216,174900,162100585,3795,3795,3795,3795,0
|
|
20240216,174800,162100585,3795,3795,3795,3795,0
|
|
20240216,174700,162100585,3795,3795,3795,3795,0
|
|
20240216,174600,162100585,3795,3795,3795,3795,0
|
|
20240216,174500,162100585,3795,3795,3795,3795,0
|
|
20240216,174400,162100585,3795,3795,3795,3795,0
|
|
20240216,174300,162100585,3795,3795,3795,3795,0
|
|
20240216,174200,162100585,3795,3795,3795,3795,0
|
|
20240216,174100,162100585,3795,3795,3795,3795,0
|
|
20240216,174000,162100585,3795,3795,3795,3795,0
|
|
20240216,173900,162100585,3795,3795,3795,3795,0
|
|
20240216,173800,162100585,3795,3795,3795,3795,0
|
|
20240216,173700,162100585,3795,3795,3795,3795,0
|
|
20240216,173600,162100585,3795,3795,3795,3795,0
|
|
20240216,173500,162100585,3795,3795,3795,3795,0
|
|
20240216,173400,162100585,3795,3795,3795,3795,0
|
|
20240216,173300,162100585,3795,3795,3795,3795,0
|
|
20240216,173200,162100585,3795,3795,3795,3795,0
|
|
20240216,173100,162100585,3795,3795,3795,3795,0
|
|
20240216,173000,162100585,3795,3795,3795,3795,0
|
|
20240216,172900,162100585,3795,3795,3795,3795,337
|
|
20240216,172800,162100585,3795,3795,3795,3795,0
|
|
20240216,172700,162100585,3795,3795,3795,3795,0
|
|
20240216,172600,162100585,3795,3795,3795,3795,0
|
|
20240216,172500,162100585,3795,3795,3795,3795,0
|
|
20240216,172400,162100585,3795,3795,3795,3795,0
|
|
20240216,172300,162100585,3795,3795,3795,3795,0
|
|
20240216,172200,162100585,3795,3795,3795,3795,0
|
|
20240216,172100,162100585,3795,3795,3795,3795,0
|
|
20240216,172000,162100585,3795,3795,3795,3795,0
|
|
20240216,171900,162100585,3795,3795,3795,3795,0
|
|
20240216,171800,162100585,3795,3795,3795,3795,0
|
|
20240216,171700,162100585,3795,3795,3795,3795,0
|
|
20240216,171600,162100585,3795,3795,3795,3795,0
|
|
20240216,171500,162100585,3795,3795,3795,3795,0
|
|
20240216,171400,162100585,3795,3795,3795,3795,0
|
|
20240216,171300,162100585,3795,3795,3795,3795,0
|
|
20240216,171200,162100585,3795,3795,3795,3795,0
|
|
20240216,171100,162100585,3795,3795,3795,3795,0
|
|
20240216,171000,162100585,3795,3795,3795,3795,0
|
|
20240216,170900,162100585,3795,3795,3795,3795,0
|
|
20240216,170800,162100585,3795,3795,3795,3795,0
|
|
20240216,170700,162100585,3795,3795,3795,3795,0
|
|
20240216,170600,162100585,3795,3795,3795,3795,0
|
|
20240216,170500,162100585,3795,3795,3795,3795,0
|
|
20240216,170400,162100585,3795,3795,3795,3795,0
|
|
20240216,170300,162100585,3795,3795,3795,3795,0
|
|
20240216,170200,162100585,3795,3795,3795,3795,0
|
|
20240216,170100,162100585,3795,3795,3795,3795,0
|
|
20240216,170000,162100585,3795,3795,3795,3795,0
|
|
20240216,165900,162100585,3795,3795,3795,3795,337
|
|
20240216,165800,162100585,3795,3795,3795,3795,0
|
|
20240216,165700,162100585,3795,3795,3795,3795,0
|
|
20240216,165600,162100585,3795,3795,3795,3795,0
|
|
20240216,165500,162100585,3795,3795,3795,3795,0
|
|
20240216,165400,162100585,3795,3795,3795,3795,0
|
|
20240216,165300,162100585,3795,3795,3795,3795,0
|
|
20240216,165200,162100585,3795,3795,3795,3795,0
|
|
20240216,165100,162100585,3795,3795,3795,3795,0
|
|
20240216,165000,162100585,3795,3795,3795,3795,0
|
|
20240216,164900,162100585,3795,3795,3795,3795,0
|
|
20240216,164800,162100585,3795,3795,3795,3795,0
|
|
20240216,164700,162100585,3795,3795,3795,3795,0
|
|
20240216,164600,162100585,3795,3795,3795,3795,0
|
|
20240216,164500,162100585,3795,3795,3795,3795,0
|
|
20240216,164400,162100585,3795,3795,3795,3795,0
|
|
20240216,164300,162100585,3795,3795,3795,3795,0
|
|
20240216,164200,162100585,3795,3795,3795,3795,0
|
|
20240216,164100,162100585,3795,3795,3795,3795,0
|
|
20240216,164000,162100585,3795,3795,3795,3795,0
|
|
20240216,163900,162100585,3795,3795,3795,3795,0
|
|
20240216,163800,162100585,3795,3795,3795,3795,0
|
|
20240216,163700,162100585,3795,3795,3795,3795,0
|
|
20240216,163600,162100585,3795,3795,3795,3795,0
|
|
20240216,163500,162100585,3795,3795,3795,3795,0
|
|
20240216,163400,162100585,3795,3795,3795,3795,0
|
|
20240216,163300,162100585,3795,3795,3795,3795,0
|
|
20240216,163200,162100585,3795,3795,3795,3795,0
|
|
20240216,163100,162100585,3795,3795,3795,3795,0
|
|
20240216,163000,162100585,3795,3795,3795,3795,0
|
|
20240216,162900,162100585,3795,3795,3795,3795,337
|
|
20240216,162800,162100585,3795,3795,3795,3795,0
|
|
20240216,162700,162100585,3795,3795,3795,3795,0
|
|
20240216,162600,162100585,3795,3795,3795,3795,0
|
|
20240216,162500,162100585,3795,3795,3795,3795,0
|
|
20240216,162400,162100585,3795,3795,3795,3795,0
|
|
20240216,162300,162100585,3795,3795,3795,3795,0
|
|
20240216,162200,162100585,3795,3795,3795,3795,0
|
|
20240216,162100,162100585,3795,3795,3795,3795,0
|
|
20240216,162000,162100585,3795,3795,3795,3795,0
|
|
20240216,161900,162100585,3795,3795,3795,3795,0
|
|
20240216,161800,162100585,3795,3795,3795,3795,0
|
|
20240216,161700,162100585,3795,3795,3795,3795,0
|
|
20240216,161600,162100585,3795,3795,3795,3795,0
|
|
20240216,161500,162100585,3795,3795,3795,3795,0
|
|
20240216,161400,162100585,3795,3795,3795,3795,0
|
|
20240216,161300,162100585,3795,3795,3795,3795,0
|
|
20240216,161200,162100585,3795,3795,3795,3795,0
|
|
20240216,161100,162100585,3795,3795,3795,3795,0
|
|
20240216,161000,162100585,3795,3795,3795,3795,0
|
|
20240216,160900,162100585,3795,3795,3795,3795,0
|
|
20240216,160800,162100585,3795,3795,3795,3795,0
|
|
20240216,160700,162100585,3795,3795,3795,3795,0
|
|
20240216,160600,162100585,3795,3795,3795,3795,0
|
|
20240216,160500,162100585,3795,3795,3795,3795,0
|
|
20240216,160400,162100585,3795,3795,3795,3795,0
|
|
20240216,160300,162100585,3795,3795,3795,3795,0
|
|
20240216,160200,162100585,3795,3795,3795,3795,0
|
|
20240216,160100,162100585,3795,3795,3795,3795,0
|
|
20240216,160000,162100585,3795,3795,3795,3795,0
|
|
20240216,155900,162100585,3795,3795,3795,3795,337
|
|
20240216,155800,162100585,3795,3795,3795,3795,0
|
|
20240216,155700,162100585,3795,3795,3795,3795,0
|
|
20240216,155600,162100585,3795,3795,3795,3795,0
|
|
20240216,155500,162100585,3795,3795,3795,3795,0
|
|
20240216,155400,162100585,3795,3795,3795,3795,0
|
|
20240216,155300,162100585,3795,3795,3795,3795,0
|
|
20240216,155200,162100585,3795,3795,3795,3795,0
|
|
20240216,155100,162100585,3795,3795,3795,3795,0
|
|
20240216,155000,162100585,3795,3795,3795,3795,0
|
|
20240216,154900,162100585,3795,3795,3795,3795,0
|
|
20240216,154800,162100585,3795,3795,3795,3795,0
|
|
20240216,154700,162100585,3795,3795,3795,3795,0
|
|
20240216,154600,162100585,3795,3795,3795,3795,0
|
|
20240216,154500,162100585,3795,3795,3795,3795,0
|
|
20240216,154400,162100585,3795,3795,3795,3795,0
|
|
20240216,154300,162100585,3795,3795,3795,3795,0
|
|
20240216,154200,162100585,3795,3795,3795,3795,0
|
|
20240216,154100,162100585,3795,3795,3795,3795,0
|
|
20240216,154000,162100585,3795,3795,3795,3795,0
|
|
20240216,153900,162100585,3795,3795,3795,3795,0
|
|
20240216,153800,162100585,3795,3795,3795,3795,0
|
|
20240216,153700,162100585,3795,3795,3795,3795,0
|
|
20240216,153600,162100585,3795,3795,3795,3795,0
|
|
20240216,153500,162100585,3795,3795,3795,3795,0
|
|
20240216,153400,162100585,3795,3795,3795,3795,0
|
|
20240216,153300,162100585,3795,3795,3795,3795,0
|
|
20240216,153200,162100585,3795,3795,3795,3795,0
|
|
20240216,153100,162100585,3795,3795,3795,3795,0
|
|
20240216,153000,162100585,3795,3795,3795,3795,337
|
|
20240216,152900,160821670,3795,3795,3795,3795,0
|
|
20240216,152800,160821670,3795,3795,3795,3795,0
|
|
20240216,152700,160821670,3795,3795,3795,3795,0
|
|
20240216,152600,160821670,3795,3795,3795,3795,0
|
|
20240216,152500,160821670,3795,3795,3795,3795,0
|
|
20240216,152400,160821670,3795,3795,3795,3795,0
|
|
20240216,152300,160821670,3795,3795,3795,3795,0
|
|
20240216,152200,160821670,3795,3795,3795,3795,0
|
|
20240216,152100,160821670,3795,3795,3795,3795,0
|
|
20240216,152000,160821670,3795,3795,3795,3795,0
|
|
20240216,151900,160821670,3795,3795,3795,3795,0
|
|
20240216,151800,160821670,3795,3795,3795,3795,0
|
|
20240216,151700,160821670,3795,3795,3795,3775,2296
|
|
20240216,151600,152139490,3795,3795,3795,3795,156
|
|
20240216,151500,151547470,3795,3795,3795,3795,5
|
|
20240216,151400,151528495,3795,3795,3795,3795,5
|
|
20240216,151300,151509520,3795,3795,3795,3795,14
|
|
20240216,151200,151456390,3795,3795,3795,3795,11
|
|
20240216,151100,151414645,3795,3795,3795,3795,109
|
|
20240216,151000,151000990,3795,3800,3800,3795,22
|
|
20240216,150900,150917425,3795,3795,3795,3795,0
|
|
20240216,150800,150917425,3795,3800,3800,3795,826
|
|
20240216,150700,147782625,3800,3800,3800,3800,115
|
|
20240216,150600,147345625,3800,3800,3800,3800,32
|
|
20240216,150500,147224025,3815,3800,3815,3795,683
|
|
20240216,150400,144628870,3800,3800,3800,3800,35
|
|
20240216,150300,144495870,3800,3800,3800,3800,22
|
|
20240216,150200,144412270,3815,3810,3815,3810,39
|
|
20240216,150100,144263585,3815,3815,3815,3815,0
|
|
20240216,150000,144263585,3815,3815,3815,3815,0
|
|
20240216,145900,144263585,3815,3815,3815,3815,0
|
|
20240216,145800,144263585,3815,3815,3815,3815,9
|
|
20240216,145700,144229250,3795,3795,3795,3795,0
|
|
20240216,145600,144229250,3795,3800,3800,3795,278
|
|
20240216,145500,143174040,3800,3800,3800,3800,1000
|
|
20240216,145400,139374040,3800,3800,3800,3800,0
|
|
20240216,145300,139374040,3800,3800,3800,3800,0
|
|
20240216,145200,139374040,3800,3800,3800,3800,463
|
|
20240216,145100,137614640,3800,3805,3805,3800,668
|
|
20240216,145000,135076090,3820,3820,3820,3820,0
|
|
20240216,144900,135076090,3820,3815,3820,3805,8
|
|
20240216,144800,135045560,3810,3810,3810,3810,0
|
|
20240216,144700,135045560,3810,3810,3810,3810,0
|
|
20240216,144600,135045560,3810,3810,3810,3810,0
|
|
20240216,144500,135045560,3810,3810,3810,3810,0
|
|
20240216,144400,135045560,3810,3810,3810,3810,0
|
|
20240216,144300,135045560,3810,3810,3810,3810,0
|
|
20240216,144200,135045560,3810,3810,3810,3810,0
|
|
20240216,144100,135045560,3810,3810,3810,3810,0
|
|
20240216,144000,135045560,3810,3810,3810,3810,38
|
|
20240216,143900,134900780,3800,3795,3800,3795,135
|
|
20240216,143800,134387810,3800,3800,3800,3800,0
|
|
20240216,143700,134387810,3800,3800,3800,3800,0
|
|
20240216,143600,134387810,3800,3800,3800,3800,0
|
|
20240216,143500,134387810,3800,3800,3800,3800,0
|
|
20240216,143400,134387810,3800,3800,3800,3800,0
|
|
20240216,143300,134387810,3800,3800,3800,3800,619
|
|
20240216,143200,132035610,3800,3800,3800,3800,0
|
|
20240216,143100,132035610,3800,3800,3800,3800,26
|
|
20240216,143000,131936810,3800,3805,3805,3800,717
|
|
20240216,142900,129211110,3815,3815,3815,3815,0
|
|
20240216,142800,129211110,3815,3815,3815,3815,0
|
|
20240216,142700,129211110,3815,3815,3815,3815,0
|
|
20240216,142600,129211110,3815,3815,3815,3815,0
|
|
20240216,142500,129211110,3815,3815,3815,3815,0
|
|
20240216,142400,129211110,3815,3815,3815,3815,0
|
|
20240216,142300,129211110,3815,3815,3815,3815,0
|
|
20240216,142200,129211110,3815,3815,3815,3815,0
|
|
20240216,142100,129211110,3815,3815,3815,3815,0
|
|
20240216,142000,129211110,3815,3815,3820,3815,39
|
|
20240216,141900,129062140,3810,3810,3810,3810,0
|
|
20240216,141800,129062140,3810,3810,3810,3810,0
|
|
20240216,141700,129062140,3810,3810,3810,3810,0
|
|
20240216,141600,129062140,3810,3810,3810,3810,0
|
|
20240216,141500,129062140,3810,3810,3810,3810,0
|
|
20240216,141400,129062140,3810,3810,3810,3810,0
|
|
20240216,141300,129062140,3810,3810,3810,3810,0
|
|
20240216,141200,129062140,3810,3810,3810,3810,0
|
|
20240216,141100,129062140,3810,3810,3810,3810,0
|
|
20240216,141000,129062140,3810,3810,3810,3810,0
|
|
20240216,140900,129062140,3810,3810,3810,3810,0
|
|
20240216,140800,129062140,3810,3810,3810,3810,0
|
|
20240216,140700,129062140,3810,3815,3815,3810,404
|
|
20240216,140600,127522190,3820,3820,3820,3820,3
|
|
20240216,140500,127510730,3820,3820,3820,3820,2
|
|
20240216,140400,127503090,3820,3820,3820,3820,0
|
|
20240216,140300,127503090,3820,3820,3820,3820,0
|
|
20240216,140200,127503090,3820,3820,3820,3820,25
|
|
20240216,140100,127407590,3820,3820,3820,3820,23
|
|
20240216,140000,127319730,3820,3820,3820,3820,49
|
|
20240216,135900,127132550,3815,3815,3815,3815,1
|
|
20240216,135800,127128735,3815,3815,3815,3815,5
|
|
20240216,135700,127109660,3815,3815,3815,3815,1
|
|
20240216,135600,127105845,3810,3810,3810,3810,0
|
|
20240216,135500,127105845,3810,3810,3810,3810,0
|
|
20240216,135400,127105845,3810,3810,3810,3810,2
|
|
20240216,135300,127098225,3810,3815,3815,3810,341
|
|
20240216,135200,125798780,3815,3815,3815,3815,0
|
|
20240216,135100,125798780,3815,3815,3815,3815,0
|
|
20240216,135000,125798780,3815,3815,3815,3815,0
|
|
20240216,134900,125798780,3815,3815,3815,3815,0
|
|
20240216,134800,125798780,3815,3815,3815,3815,0
|
|
20240216,134700,125798780,3815,3815,3815,3815,0
|
|
20240216,134600,125798780,3815,3815,3815,3815,0
|
|
20240216,134500,125798780,3815,3815,3815,3815,0
|
|
20240216,134400,125798780,3815,3815,3815,3815,60
|
|
20240216,134300,125569880,3820,3820,3820,3820,0
|
|
20240216,134200,125569880,3820,3820,3820,3820,0
|
|
20240216,134100,125569880,3820,3820,3820,3820,0
|
|
20240216,134000,125569880,3820,3820,3820,3820,38
|
|
20240216,133900,125424720,3820,3820,3820,3820,0
|
|
20240216,133800,125424720,3820,3820,3820,3820,0
|
|
20240216,133700,125424720,3820,3820,3820,3820,0
|
|
20240216,133600,125424720,3820,3820,3820,3820,0
|
|
20240216,133500,125424720,3820,3820,3820,3820,0
|
|
20240216,133400,125424720,3820,3820,3820,3820,26
|
|
20240216,133300,125325400,3820,3820,3820,3820,0
|
|
20240216,133200,125325400,3820,3820,3820,3820,20
|
|
20240216,133100,125249000,3825,3825,3825,3825,0
|
|
20240216,133000,125249000,3825,3825,3825,3825,1
|
|
20240216,132900,125245175,3820,3820,3820,3820,0
|
|
20240216,132800,125245175,3820,3820,3820,3820,0
|
|
20240216,132700,125245175,3820,3820,3820,3820,0
|
|
20240216,132600,125245175,3820,3820,3820,3820,0
|
|
20240216,132500,125245175,3820,3820,3820,3820,0
|
|
20240216,132400,125245175,3820,3820,3820,3820,0
|
|
20240216,132300,125245175,3820,3820,3820,3820,0
|
|
20240216,132200,125245175,3820,3825,3825,3820,1000
|
|
20240216,132100,121424575,3825,3825,3825,3825,0
|
|
20240216,132000,121424575,3825,3825,3825,3825,586
|
|
20240216,131900,119183125,3825,3825,3825,3825,0
|
|
20240216,131800,119183125,3825,3825,3825,3825,0
|
|
20240216,131700,119183125,3825,3825,3825,3825,0
|
|
20240216,131600,119183125,3825,3825,3825,3825,14
|
|
20240216,131500,119129575,3820,3820,3820,3820,598
|
|
20240216,131400,116845215,3815,3815,3815,3815,0
|
|
20240216,131300,116845215,3815,3815,3815,3815,0
|
|
20240216,131200,116845215,3815,3815,3815,3815,74
|
|
20240216,131100,116562905,3815,3815,3815,3815,0
|
|
20240216,131000,116562905,3815,3815,3815,3815,0
|
|
20240216,130900,116562905,3815,3815,3815,3815,0
|
|
20240216,130800,116562905,3815,3815,3815,3815,130
|
|
20240216,130700,116066955,3815,3815,3815,3815,131
|
|
20240216,130600,115567190,3810,3810,3810,3810,0
|
|
20240216,130500,115567190,3810,3810,3810,3810,0
|
|
20240216,130400,115567190,3810,3810,3810,3810,16
|
|
20240216,130300,115506230,3815,3815,3815,3815,0
|
|
20240216,130200,115506230,3815,3815,3815,3815,0
|
|
20240216,130100,115506230,3815,3815,3815,3815,0
|
|
20240216,130000,115506230,3815,3815,3815,3815,38
|
|
20240216,125900,115361260,3810,3810,3810,3810,0
|
|
20240216,125800,115361260,3810,3810,3810,3810,0
|
|
20240216,125700,115361260,3810,3810,3810,3810,0
|
|
20240216,125600,115361260,3810,3810,3810,3810,0
|
|
20240216,125500,115361260,3810,3810,3810,3810,0
|
|
20240216,125400,115361260,3810,3810,3810,3810,0
|
|
20240216,125300,115361260,3810,3810,3810,3810,0
|
|
20240216,125200,115361260,3810,3810,3810,3810,0
|
|
20240216,125100,115361260,3810,3810,3810,3810,0
|
|
20240216,125000,115361260,3810,3810,3810,3810,0
|
|
20240216,124900,115361260,3810,3810,3810,3810,0
|
|
20240216,124800,115361260,3810,3810,3810,3810,0
|
|
20240216,124700,115361260,3810,3810,3810,3810,99
|
|
20240216,124600,114984070,3810,3810,3810,3810,215
|
|
20240216,124500,114164920,3815,3815,3815,3815,78
|
|
20240216,124400,113867350,3815,3815,3815,3815,2
|
|
20240216,124300,113859720,3815,3815,3815,3815,7
|
|
20240216,124200,113833015,3815,3815,3815,3815,6
|
|
20240216,124100,113810125,3815,3815,3815,3815,102
|
|
20240216,124000,113420995,3805,3815,3815,3805,101
|
|
20240216,123900,113036310,3810,3810,3810,3810,0
|
|
20240216,123800,113036310,3810,3810,3810,3810,18
|
|
20240216,123700,112967730,3815,3815,3815,3815,0
|
|
20240216,123600,112967730,3815,3815,3815,3815,0
|
|
20240216,123500,112967730,3815,3820,3820,3815,185
|
|
20240216,123400,112261050,3830,3830,3830,3830,0
|
|
20240216,123300,112261050,3830,3830,3830,3830,239
|
|
20240216,123200,111345680,3830,3830,3830,3830,30
|
|
20240216,123100,111230780,3830,3830,3830,3830,1
|
|
20240216,123000,111226950,3830,3830,3830,3830,38
|
|
20240216,122900,111081410,3830,3830,3830,3830,1
|
|
20240216,122800,111077580,3830,3830,3830,3830,60
|
|
20240216,122700,110847780,3835,3835,3835,3835,3
|
|
20240216,122600,110836275,3830,3830,3830,3830,311
|
|
20240216,122500,109645145,3830,3830,3830,3830,541
|
|
20240216,122400,107573115,3830,3830,3830,3830,4
|
|
20240216,122300,107557795,3840,3840,3840,3840,0
|
|
20240216,122200,107557795,3840,3825,3840,3825,32
|
|
20240216,122100,107434930,3815,3815,3815,3815,0
|
|
20240216,122000,107434930,3815,3825,3840,3815,46
|
|
20240216,121900,107258505,3815,3820,3840,3815,230
|
|
20240216,121800,106377410,3815,3810,3815,3810,125
|
|
20240216,121700,105901035,3815,3815,3815,3815,10
|
|
20240216,121600,105862885,3815,3815,3815,3815,0
|
|
20240216,121500,105862885,3815,3815,3815,3815,0
|
|
20240216,121400,105862885,3815,3815,3815,3815,0
|
|
20240216,121300,105862885,3815,3815,3815,3815,0
|
|
20240216,121200,105862885,3815,3815,3815,3815,0
|
|
20240216,121100,105862885,3815,3815,3815,3815,25
|
|
20240216,121000,105767510,3820,3820,3820,3820,0
|
|
20240216,120900,105767510,3820,3820,3820,3820,2
|
|
20240216,120800,105759870,3815,3815,3815,3815,0
|
|
20240216,120700,105759870,3815,3815,3815,3815,423
|
|
20240216,120600,104146125,3815,3815,3815,3815,0
|
|
20240216,120500,104146125,3815,3815,3815,3815,0
|
|
20240216,120400,104146125,3815,3815,3815,3815,0
|
|
20240216,120300,104146125,3815,3815,3815,3815,0
|
|
20240216,120200,104146125,3815,3815,3815,3815,0
|
|
20240216,120100,104146125,3815,3815,3815,3815,0
|
|
20240216,120000,104146125,3815,3810,3815,3810,38
|
|
20240216,115900,104001160,3805,3805,3805,3805,1835
|
|
20240216,115800,97018985,3805,3805,3805,3805,0
|
|
20240216,115700,97018985,3805,3805,3805,3805,13
|
|
20240216,115600,96969520,3805,3805,3805,3805,0
|
|
20240216,115500,96969520,3805,3805,3805,3805,205
|
|
20240216,115400,96189495,3805,3805,3805,3805,0
|
|
20240216,115300,96189495,3805,3805,3805,3805,0
|
|
20240216,115200,96189495,3805,3805,3805,3805,0
|
|
20240216,115100,96189495,3805,3805,3805,3805,0
|
|
20240216,115000,96189495,3805,3805,3805,3805,0
|
|
20240216,114900,96189495,3805,3805,3805,3805,0
|
|
20240216,114800,96189495,3805,3805,3805,3805,0
|
|
20240216,114700,96189495,3805,3805,3805,3805,0
|
|
20240216,114600,96189495,3805,3805,3805,3805,167
|
|
20240216,114500,95554060,3805,3805,3805,3805,129
|
|
20240216,114400,95063215,3800,3800,3800,3800,0
|
|
20240216,114300,95063215,3800,3800,3800,3800,319
|
|
20240216,114200,93851015,3805,3805,3805,3805,0
|
|
20240216,114100,93851015,3805,3805,3805,3805,0
|
|
20240216,114000,93851015,3805,3805,3805,3805,38
|
|
20240216,113900,93706425,3805,3805,3805,3805,0
|
|
20240216,113800,93706425,3805,3805,3805,3805,2
|
|
20240216,113700,93698815,3810,3810,3810,3810,0
|
|
20240216,113600,93698815,3810,3810,3810,3810,0
|
|
20240216,113500,93698815,3810,3810,3810,3810,0
|
|
20240216,113400,93698815,3810,3810,3810,3810,0
|
|
20240216,113300,93698815,3810,3810,3810,3810,0
|
|
20240216,113200,93698815,3810,3810,3810,3810,0
|
|
20240216,113100,93698815,3810,3810,3810,3810,0
|
|
20240216,113000,93698815,3810,3810,3810,3810,0
|
|
20240216,112900,93698815,3810,3810,3810,3810,0
|
|
20240216,112800,93698815,3810,3810,3810,3810,0
|
|
20240216,112700,93698815,3810,3810,3810,3810,0
|
|
20240216,112600,93698815,3810,3810,3810,3810,119
|
|
20240216,112500,93245425,3810,3810,3810,3810,1
|
|
20240216,112400,93241615,3800,3800,3800,3800,1
|
|
20240216,112300,93237815,3810,3810,3810,3810,12
|
|
20240216,112200,93192095,3810,3810,3810,3810,0
|
|
20240216,112100,93192095,3810,3810,3810,3810,0
|
|
20240216,112000,93192095,3810,3810,3810,3810,38
|
|
20240216,111900,93047315,3800,3800,3800,3800,0
|
|
20240216,111800,93047315,3800,3800,3800,3800,0
|
|
20240216,111700,93047315,3800,3800,3800,3800,0
|
|
20240216,111600,93047315,3800,3800,3800,3800,0
|
|
20240216,111500,93047315,3800,3800,3800,3800,0
|
|
20240216,111400,93047315,3800,3800,3800,3800,0
|
|
20240216,111300,93047315,3800,3800,3800,3800,0
|
|
20240216,111200,93047315,3800,3800,3800,3800,14
|
|
20240216,111100,92994115,3800,3800,3800,3800,0
|
|
20240216,111000,92994115,3800,3800,3800,3800,19
|
|
20240216,110900,92921915,3800,3800,3800,3800,519
|
|
20240216,110800,90949715,3800,3800,3800,3800,0
|
|
20240216,110700,90949715,3800,3800,3800,3800,21
|
|
20240216,110600,90869915,3805,3805,3805,3805,0
|
|
20240216,110500,90869915,3805,3805,3805,3805,0
|
|
20240216,110400,90869915,3805,3805,3805,3805,10
|
|
20240216,110300,90831865,3805,3805,3805,3805,225
|
|
20240216,110200,89975740,3805,3795,3805,3795,26
|
|
20240216,110100,89876845,3805,3785,3805,3785,386
|
|
20240216,110000,88413720,3790,3785,3790,3785,2157
|
|
20240216,105900,80239215,3790,3780,3790,3780,525
|
|
20240216,105800,78249740,3780,3780,3780,3780,260
|
|
20240216,105700,77266940,3775,3775,3775,3775,0
|
|
20240216,105600,77266940,3775,3775,3775,3775,0
|
|
20240216,105500,77266940,3775,3775,3775,3775,0
|
|
20240216,105400,77266940,3775,3775,3775,3775,0
|
|
20240216,105300,77266940,3775,3775,3775,3775,0
|
|
20240216,105200,77266940,3775,3775,3775,3775,6
|
|
20240216,105100,77244290,3770,3770,3770,3770,0
|
|
20240216,105000,77244290,3770,3770,3770,3770,0
|
|
20240216,104900,77244290,3770,3770,3770,3770,0
|
|
20240216,104800,77244290,3770,3770,3770,3770,0
|
|
20240216,104700,77244290,3770,3770,3770,3770,1
|
|
20240216,104600,77240520,3770,3770,3770,3770,0
|
|
20240216,104500,77240520,3770,3770,3770,3770,0
|
|
20240216,104400,77240520,3770,3770,3770,3770,0
|
|
20240216,104300,77240520,3770,3770,3770,3770,106
|
|
20240216,104200,76840900,3770,3770,3770,3770,0
|
|
20240216,104100,76840900,3770,3770,3770,3770,12
|
|
20240216,104000,76795660,3770,3770,3770,3770,38
|
|
20240216,103900,76652400,3760,3760,3760,3760,0
|
|
20240216,103800,76652400,3760,3760,3760,3760,0
|
|
20240216,103700,76652400,3760,3760,3760,3760,0
|
|
20240216,103600,76652400,3760,3760,3760,3760,0
|
|
20240216,103500,76652400,3760,3760,3760,3760,1
|
|
20240216,103400,76648640,3765,3765,3765,3765,1825
|
|
20240216,103300,69777515,3765,3765,3765,3765,0
|
|
20240216,103200,69777515,3765,3765,3765,3765,0
|
|
20240216,103100,69777515,3765,3765,3765,3765,0
|
|
20240216,103000,69777515,3765,3765,3765,3765,0
|
|
20240216,102900,69777515,3765,3765,3765,3765,0
|
|
20240216,102800,69777515,3765,3765,3765,3765,0
|
|
20240216,102700,69777515,3765,3765,3765,3765,0
|
|
20240216,102600,69777515,3765,3765,3765,3765,0
|
|
20240216,102500,69777515,3765,3765,3765,3765,0
|
|
20240216,102400,69777515,3765,3765,3765,3765,0
|
|
20240216,102300,69777515,3765,3765,3765,3765,0
|
|
20240216,102200,69777515,3765,3765,3765,3765,0
|
|
20240216,102100,69777515,3765,3765,3765,3765,0
|
|
20240216,102000,69777515,3765,3765,3765,3765,38
|
|
20240216,101900,69634445,3755,3755,3755,3755,0
|
|
20240216,101800,69634445,3755,3755,3755,3755,50
|
|
20240216,101700,69446695,3755,3755,3755,3755,0
|
|
20240216,101600,69446695,3755,3755,3755,3755,0
|
|
20240216,101500,69446695,3755,3755,3755,3755,0
|
|
20240216,101400,69446695,3755,3755,3755,3755,0
|
|
20240216,101300,69446695,3755,3755,3755,3755,32
|
|
20240216,101200,69326535,3765,3765,3765,3765,35
|
|
20240216,101100,69194760,3755,3755,3755,3755,0
|
|
20240216,101000,69194760,3755,3755,3755,3755,5
|
|
20240216,100900,69175985,3760,3760,3760,3760,0
|
|
20240216,100800,69175985,3760,3760,3760,3760,1
|
|
20240216,100700,69172225,3765,3760,3765,3760,21
|
|
20240216,100600,69093165,3760,3760,3760,3760,1
|
|
20240216,100500,69089405,3760,3760,3760,3760,3
|
|
20240216,100400,69078125,3750,3750,3750,3750,0
|
|
20240216,100300,69078125,3750,3755,3755,3750,122
|
|
20240216,100200,68620600,3765,3765,3765,3765,0
|
|
20240216,100100,68620600,3765,3765,3765,3765,0
|
|
20240216,100000,68620600,3765,3765,3765,3765,38
|
|
20240216,095900,68477530,3755,3755,3755,3755,0
|
|
20240216,095800,68477530,3755,3755,3755,3750,25
|
|
20240216,095700,68383705,3755,3755,3755,3755,252
|
|
20240216,095600,67437445,3755,3755,3755,3755,133
|
|
20240216,095500,66938030,3755,3755,3755,3755,0
|
|
20240216,095400,66938030,3755,3760,3760,3755,269
|
|
20240216,095300,65927800,3770,3760,3770,3760,284
|
|
20240216,095200,64857755,3755,3755,3755,3755,0
|
|
20240216,095100,64857755,3755,3755,3755,3755,0
|
|
20240216,095000,64857755,3755,3755,3755,3755,0
|
|
20240216,094900,64857755,3755,3755,3755,3755,0
|
|
20240216,094800,64857755,3755,3755,3755,3755,100
|
|
20240216,094700,64482255,3760,3760,3760,3760,1
|
|
20240216,094600,64478495,3755,3755,3755,3755,0
|
|
20240216,094500,64478495,3755,3755,3755,3755,1437
|
|
20240216,094400,59082560,3750,3750,3750,3750,0
|
|
20240216,094300,59082560,3750,3750,3750,3750,0
|
|
20240216,094200,59082560,3750,3755,3755,3750,537
|
|
20240216,094100,57067325,3770,3765,3770,3765,3
|
|
20240216,094000,57056025,3760,3760,3760,3760,1435
|
|
20240216,093900,51660425,3755,3755,3755,3755,998
|
|
20240216,093800,47912935,3755,3755,3755,3755,435
|
|
20240216,093700,46279510,3755,3755,3755,3755,0
|
|
20240216,093600,46279510,3755,3755,3755,3755,3
|
|
20240216,093500,46268245,3755,3755,3755,3755,7
|
|
20240216,093400,46241960,3755,3760,3760,3755,94
|
|
20240216,093300,45888550,3760,3760,3760,3760,93
|
|
20240216,093200,45538870,3765,3765,3765,3765,0
|
|
20240216,093100,45538870,3765,3765,3765,3765,15
|
|
20240216,093000,45482395,3760,3760,3760,3760,0
|
|
20240216,092900,45482395,3760,3760,3760,3760,0
|
|
20240216,092800,45482395,3760,3760,3760,3760,19
|
|
20240216,092700,45410955,3760,3760,3760,3760,0
|
|
20240216,092600,45410955,3760,3760,3760,3760,0
|
|
20240216,092500,45410955,3760,3760,3760,3760,105
|
|
20240216,092400,45016155,3760,3760,3760,3760,100
|
|
20240216,092300,44640155,3760,3760,3760,3760,95
|
|
20240216,092200,44282955,3760,3760,3760,3760,2
|
|
20240216,092100,44275435,3765,3765,3765,3765,0
|
|
20240216,092000,44275435,3765,3760,3765,3760,39
|
|
20240216,091900,44128605,3755,3755,3755,3755,127
|
|
20240216,091800,43651720,3750,3750,3750,3750,3000
|
|
20240216,091700,32401720,3750,3750,3750,3750,478
|
|
20240216,091600,30609220,3765,3765,3765,3765,4
|
|
20240216,091500,30594160,3765,3780,3780,3750,595
|
|
20240216,091400,28361865,3750,3765,3765,3750,1026
|
|
20240216,091300,24506915,3780,3780,3780,3780,0
|
|
20240216,091200,24506915,3780,3780,3780,3780,4
|
|
20240216,091100,24491795,3780,3780,3780,3780,0
|
|
20240216,091000,24491795,3780,3780,3780,3780,0
|
|
20240216,090900,24491795,3780,3780,3780,3780,53
|
|
20240216,090800,24291455,3780,3780,3780,3780,3
|
|
20240216,090700,24280115,3780,3780,3780,3780,0
|
|
20240216,090600,24280115,3780,3780,3780,3780,11
|
|
20240216,090500,24238535,3780,3780,3780,3780,20
|
|
20240216,090400,24162935,3770,3770,3770,3770,0
|
|
20240216,090300,24162935,3770,3770,3770,3770,300
|
|
20240216,090200,23031935,3770,3770,3770,3735,1970
|
|
20240216,090100,15650585,3770,3780,3780,3770,247
|
|
20240216,090000,14717735,3785,3795,3795,3785,2515
|