646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194300,73953120,9120,9120,9120,9120,488
|
|
20240215,194200,73953120,9120,9120,9120,9120,0
|
|
20240215,194100,73953120,9120,9120,9120,9120,0
|
|
20240215,194000,73953120,9120,9120,9120,9120,0
|
|
20240215,193900,73953120,9120,9120,9120,9120,0
|
|
20240215,193800,73953120,9120,9120,9120,9120,0
|
|
20240215,193700,73953120,9120,9120,9120,9120,0
|
|
20240215,193600,73953120,9120,9120,9120,9120,0
|
|
20240215,193500,73953120,9120,9120,9120,9120,0
|
|
20240215,193400,73953120,9120,9120,9120,9120,0
|
|
20240215,193300,73953120,9120,9120,9120,9120,0
|
|
20240215,193200,73953120,9120,9120,9120,9120,0
|
|
20240215,193100,73953120,9120,9120,9120,9120,0
|
|
20240215,193000,73953120,9120,9120,9120,9120,0
|
|
20240215,192900,73953120,9120,9120,9120,9120,0
|
|
20240215,192800,73953120,9120,9120,9120,9120,0
|
|
20240215,192700,73953120,9120,9120,9120,9120,0
|
|
20240215,192600,73953120,9120,9120,9120,9120,0
|
|
20240215,192500,73953120,9120,9120,9120,9120,0
|
|
20240215,192400,73953120,9120,9120,9120,9120,0
|
|
20240215,192300,73953120,9120,9120,9120,9120,0
|
|
20240215,192200,73953120,9120,9120,9120,9120,0
|
|
20240215,192100,73953120,9120,9120,9120,9120,0
|
|
20240215,192000,73953120,9120,9120,9120,9120,0
|
|
20240215,191900,73953120,9120,9120,9120,9120,0
|
|
20240215,191800,73953120,9120,9120,9120,9120,0
|
|
20240215,191700,73953120,9120,9120,9120,9120,0
|
|
20240215,191600,73953120,9120,9120,9120,9120,0
|
|
20240215,191500,73953120,9120,9120,9120,9120,0
|
|
20240215,191400,73953120,9120,9120,9120,9120,0
|
|
20240215,191300,73953120,9120,9120,9120,9120,488
|
|
20240215,191200,73953120,9120,9120,9120,9120,0
|
|
20240215,191100,73953120,9120,9120,9120,9120,0
|
|
20240215,191000,73953120,9120,9120,9120,9120,0
|
|
20240215,190900,73953120,9120,9120,9120,9120,0
|
|
20240215,190800,73953120,9120,9120,9120,9120,0
|
|
20240215,190700,73953120,9120,9120,9120,9120,0
|
|
20240215,190600,73953120,9120,9120,9120,9120,0
|
|
20240215,190500,73953120,9120,9120,9120,9120,0
|
|
20240215,190400,73953120,9120,9120,9120,9120,0
|
|
20240215,190300,73953120,9120,9120,9120,9120,0
|
|
20240215,190200,73953120,9120,9120,9120,9120,0
|
|
20240215,190100,73953120,9120,9120,9120,9120,0
|
|
20240215,190000,73953120,9120,9120,9120,9120,0
|
|
20240215,185900,73953120,9120,9120,9120,9120,0
|
|
20240215,185800,73953120,9120,9120,9120,9120,0
|
|
20240215,185700,73953120,9120,9120,9120,9120,0
|
|
20240215,185600,73953120,9120,9120,9120,9120,0
|
|
20240215,185500,73953120,9120,9120,9120,9120,0
|
|
20240215,185400,73953120,9120,9120,9120,9120,0
|
|
20240215,185300,73953120,9120,9120,9120,9120,0
|
|
20240215,185200,73953120,9120,9120,9120,9120,0
|
|
20240215,185100,73953120,9120,9120,9120,9120,0
|
|
20240215,185000,73953120,9120,9120,9120,9120,0
|
|
20240215,184900,73953120,9120,9120,9120,9120,0
|
|
20240215,184800,73953120,9120,9120,9120,9120,0
|
|
20240215,184700,73953120,9120,9120,9120,9120,0
|
|
20240215,184600,73953120,9120,9120,9120,9120,0
|
|
20240215,184500,73953120,9120,9120,9120,9120,0
|
|
20240215,184400,73953120,9120,9120,9120,9120,0
|
|
20240215,184300,73953120,9120,9120,9120,9120,488
|
|
20240215,184200,73953120,9120,9120,9120,9120,0
|
|
20240215,184100,73953120,9120,9120,9120,9120,0
|
|
20240215,184000,73953120,9120,9120,9120,9120,0
|
|
20240215,183900,73953120,9120,9120,9120,9120,0
|
|
20240215,183800,73953120,9120,9120,9120,9120,0
|
|
20240215,183700,73953120,9120,9120,9120,9120,0
|
|
20240215,183600,73953120,9120,9120,9120,9120,0
|
|
20240215,183500,73953120,9120,9120,9120,9120,0
|
|
20240215,183400,73953120,9120,9120,9120,9120,0
|
|
20240215,183300,73953120,9120,9120,9120,9120,0
|
|
20240215,183200,73953120,9120,9120,9120,9120,0
|
|
20240215,183100,73953120,9120,9120,9120,9120,0
|
|
20240215,183000,73953120,9120,9120,9120,9120,0
|
|
20240215,182900,73953120,9120,9120,9120,9120,0
|
|
20240215,182800,73953120,9120,9120,9120,9120,0
|
|
20240215,182700,73953120,9120,9120,9120,9120,0
|
|
20240215,182600,73953120,9120,9120,9120,9120,0
|
|
20240215,182500,73953120,9120,9120,9120,9120,0
|
|
20240215,182400,73953120,9120,9120,9120,9120,0
|
|
20240215,182300,73953120,9120,9120,9120,9120,0
|
|
20240215,182200,73953120,9120,9120,9120,9120,0
|
|
20240215,182100,73953120,9120,9120,9120,9120,0
|
|
20240215,182000,73953120,9120,9120,9120,9120,0
|
|
20240215,181900,73953120,9120,9120,9120,9120,0
|
|
20240215,181800,73953120,9120,9120,9120,9120,0
|
|
20240215,181700,73953120,9120,9120,9120,9120,0
|
|
20240215,181600,73953120,9120,9120,9120,9120,0
|
|
20240215,181500,73953120,9120,9120,9120,9120,0
|
|
20240215,181400,73953120,9120,9120,9120,9120,0
|
|
20240215,181300,73953120,9120,9120,9120,9120,488
|
|
20240215,181200,73953120,9120,9120,9120,9120,0
|
|
20240215,181100,73953120,9120,9120,9120,9120,0
|
|
20240215,181000,73953120,9120,9120,9120,9120,0
|
|
20240215,180900,73953120,9120,9120,9120,9120,0
|
|
20240215,180800,73953120,9120,9120,9120,9120,0
|
|
20240215,180700,73953120,9120,9120,9120,9120,0
|
|
20240215,180600,73953120,9120,9120,9120,9120,0
|
|
20240215,180500,73953120,9120,9120,9120,9120,0
|
|
20240215,180400,73953120,9120,9120,9120,9120,0
|
|
20240215,180300,73953120,9120,9120,9120,9120,0
|
|
20240215,180200,73953120,9120,9120,9120,9120,0
|
|
20240215,180100,73953120,9120,9120,9120,9120,0
|
|
20240215,180000,73953120,9120,9120,9120,9120,0
|
|
20240215,175900,73953120,9120,9120,9120,9120,0
|
|
20240215,175800,73953120,9120,9120,9120,9120,0
|
|
20240215,175700,73953120,9120,9120,9120,9120,0
|
|
20240215,175600,73953120,9120,9120,9120,9120,0
|
|
20240215,175500,73953120,9120,9120,9120,9120,0
|
|
20240215,175400,73953120,9120,9120,9120,9120,0
|
|
20240215,175300,73953120,9120,9120,9120,9120,0
|
|
20240215,175200,73953120,9120,9120,9120,9120,0
|
|
20240215,175100,73953120,9120,9120,9120,9120,0
|
|
20240215,175000,73953120,9120,9120,9120,9120,0
|
|
20240215,174900,73953120,9120,9120,9120,9120,0
|
|
20240215,174800,73953120,9120,9120,9120,9120,0
|
|
20240215,174700,73953120,9120,9120,9120,9120,0
|
|
20240215,174600,73953120,9120,9120,9120,9120,0
|
|
20240215,174500,73953120,9120,9120,9120,9120,0
|
|
20240215,174400,73953120,9120,9120,9120,9120,0
|
|
20240215,174300,73953120,9120,9120,9120,9120,488
|
|
20240215,174200,73953120,9120,9120,9120,9120,0
|
|
20240215,174100,73953120,9120,9120,9120,9120,0
|
|
20240215,174000,73953120,9120,9120,9120,9120,0
|
|
20240215,173900,73953120,9120,9120,9120,9120,0
|
|
20240215,173800,73953120,9120,9120,9120,9120,0
|
|
20240215,173700,73953120,9120,9120,9120,9120,0
|
|
20240215,173600,73953120,9120,9120,9120,9120,0
|
|
20240215,173500,73953120,9120,9120,9120,9120,0
|
|
20240215,173400,73953120,9120,9120,9120,9120,0
|
|
20240215,173300,73953120,9120,9120,9120,9120,0
|
|
20240215,173200,73953120,9120,9120,9120,9120,0
|
|
20240215,173100,73953120,9120,9120,9120,9120,0
|
|
20240215,173000,73953120,9120,9120,9120,9120,0
|
|
20240215,172900,73953120,9120,9120,9120,9120,0
|
|
20240215,172800,73953120,9120,9120,9120,9120,0
|
|
20240215,172700,73953120,9120,9120,9120,9120,0
|
|
20240215,172600,73953120,9120,9120,9120,9120,0
|
|
20240215,172500,73953120,9120,9120,9120,9120,0
|
|
20240215,172400,73953120,9120,9120,9120,9120,0
|
|
20240215,172300,73953120,9120,9120,9120,9120,0
|
|
20240215,172200,73953120,9120,9120,9120,9120,0
|
|
20240215,172100,73953120,9120,9120,9120,9120,0
|
|
20240215,172000,73953120,9120,9120,9120,9120,0
|
|
20240215,171900,73953120,9120,9120,9120,9120,0
|
|
20240215,171800,73953120,9120,9120,9120,9120,0
|
|
20240215,171700,73953120,9120,9120,9120,9120,0
|
|
20240215,171600,73953120,9120,9120,9120,9120,0
|
|
20240215,171500,73953120,9120,9120,9120,9120,0
|
|
20240215,171400,73953120,9120,9120,9120,9120,0
|
|
20240215,171300,73953120,9120,9120,9120,9120,488
|
|
20240215,171200,73953120,9120,9120,9120,9120,0
|
|
20240215,171100,73953120,9120,9120,9120,9120,0
|
|
20240215,171000,73953120,9120,9120,9120,9120,0
|
|
20240215,170900,73953120,9120,9120,9120,9120,0
|
|
20240215,170800,73953120,9120,9120,9120,9120,0
|
|
20240215,170700,73953120,9120,9120,9120,9120,0
|
|
20240215,170600,73953120,9120,9120,9120,9120,0
|
|
20240215,170500,73953120,9120,9120,9120,9120,0
|
|
20240215,170400,73953120,9120,9120,9120,9120,0
|
|
20240215,170300,73953120,9120,9120,9120,9120,0
|
|
20240215,170200,73953120,9120,9120,9120,9120,0
|
|
20240215,170100,73953120,9120,9120,9120,9120,0
|
|
20240215,170000,73953120,9120,9120,9120,9120,0
|
|
20240215,165900,73953120,9120,9120,9120,9120,0
|
|
20240215,165800,73953120,9120,9120,9120,9120,0
|
|
20240215,165700,73953120,9120,9120,9120,9120,0
|
|
20240215,165600,73953120,9120,9120,9120,9120,0
|
|
20240215,165500,73953120,9120,9120,9120,9120,0
|
|
20240215,165400,73953120,9120,9120,9120,9120,0
|
|
20240215,165300,73953120,9120,9120,9120,9120,0
|
|
20240215,165200,73953120,9120,9120,9120,9120,0
|
|
20240215,165100,73953120,9120,9120,9120,9120,0
|
|
20240215,165000,73953120,9120,9120,9120,9120,0
|
|
20240215,164900,73953120,9120,9120,9120,9120,0
|
|
20240215,164800,73953120,9120,9120,9120,9120,0
|
|
20240215,164700,73953120,9120,9120,9120,9120,0
|
|
20240215,164600,73953120,9120,9120,9120,9120,0
|
|
20240215,164500,73953120,9120,9120,9120,9120,0
|
|
20240215,164400,73953120,9120,9120,9120,9120,0
|
|
20240215,164300,73953120,9120,9120,9120,9120,488
|
|
20240215,164200,73953120,9120,9120,9120,9120,0
|
|
20240215,164100,73953120,9120,9120,9120,9120,0
|
|
20240215,164000,73953120,9120,9120,9120,9120,0
|
|
20240215,163900,73953120,9120,9120,9120,9120,0
|
|
20240215,163800,73953120,9120,9120,9120,9120,0
|
|
20240215,163700,73953120,9120,9120,9120,9120,0
|
|
20240215,163600,73953120,9120,9120,9120,9120,0
|
|
20240215,163500,73953120,9120,9120,9120,9120,0
|
|
20240215,163400,73953120,9120,9120,9120,9120,0
|
|
20240215,163300,73953120,9120,9120,9120,9120,0
|
|
20240215,163200,73953120,9120,9120,9120,9120,0
|
|
20240215,163100,73953120,9120,9120,9120,9120,0
|
|
20240215,163000,73953120,9120,9120,9120,9120,0
|
|
20240215,162900,73953120,9120,9120,9120,9120,0
|
|
20240215,162800,73953120,9120,9120,9120,9120,0
|
|
20240215,162700,73953120,9120,9120,9120,9120,0
|
|
20240215,162600,73953120,9120,9120,9120,9120,0
|
|
20240215,162500,73953120,9120,9120,9120,9120,0
|
|
20240215,162400,73953120,9120,9120,9120,9120,0
|
|
20240215,162300,73953120,9120,9120,9120,9120,0
|
|
20240215,162200,73953120,9120,9120,9120,9120,0
|
|
20240215,162100,73953120,9120,9120,9120,9120,0
|
|
20240215,162000,73953120,9120,9120,9120,9120,0
|
|
20240215,161900,73953120,9120,9120,9120,9120,0
|
|
20240215,161800,73953120,9120,9120,9120,9120,0
|
|
20240215,161700,73953120,9120,9120,9120,9120,0
|
|
20240215,161600,73953120,9120,9120,9120,9120,0
|
|
20240215,161500,73953120,9120,9120,9120,9120,0
|
|
20240215,161400,73953120,9120,9120,9120,9120,0
|
|
20240215,161300,73953120,9120,9120,9120,9120,488
|
|
20240215,161200,73953120,9120,9120,9120,9120,0
|
|
20240215,161100,73953120,9120,9120,9120,9120,0
|
|
20240215,161000,73953120,9120,9120,9120,9120,0
|
|
20240215,160900,73953120,9120,9120,9120,9120,0
|
|
20240215,160800,73953120,9120,9120,9120,9120,0
|
|
20240215,160700,73953120,9120,9120,9120,9120,0
|
|
20240215,160600,73953120,9120,9120,9120,9120,0
|
|
20240215,160500,73953120,9120,9120,9120,9120,0
|
|
20240215,160400,73953120,9120,9120,9120,9120,0
|
|
20240215,160300,73953120,9120,9120,9120,9120,0
|
|
20240215,160200,73953120,9120,9120,9120,9120,0
|
|
20240215,160100,73953120,9120,9120,9120,9120,0
|
|
20240215,160000,73953120,9120,9120,9120,9120,0
|
|
20240215,155900,73953120,9120,9120,9120,9120,0
|
|
20240215,155800,73953120,9120,9120,9120,9120,0
|
|
20240215,155700,73953120,9120,9120,9120,9120,0
|
|
20240215,155600,73953120,9120,9120,9120,9120,0
|
|
20240215,155500,73953120,9120,9120,9120,9120,0
|
|
20240215,155400,73953120,9120,9120,9120,9120,0
|
|
20240215,155300,73953120,9120,9120,9120,9120,0
|
|
20240215,155200,73953120,9120,9120,9120,9120,0
|
|
20240215,155100,73953120,9120,9120,9120,9120,0
|
|
20240215,155000,73953120,9120,9120,9120,9120,0
|
|
20240215,154900,73953120,9120,9120,9120,9120,0
|
|
20240215,154800,73953120,9120,9120,9120,9120,0
|
|
20240215,154700,73953120,9120,9120,9120,9120,0
|
|
20240215,154600,73953120,9120,9120,9120,9120,0
|
|
20240215,154500,73953120,9120,9120,9120,9120,0
|
|
20240215,154400,73953120,9120,9120,9120,9120,0
|
|
20240215,154300,73953120,9120,9120,9120,9120,488
|
|
20240215,154200,73953120,9120,9120,9120,9120,0
|
|
20240215,154100,73953120,9120,9120,9120,9120,0
|
|
20240215,154000,73953120,9120,9120,9120,9120,0
|
|
20240215,153900,73953120,9120,9120,9120,9120,0
|
|
20240215,153800,73953120,9120,9120,9120,9120,0
|
|
20240215,153700,73953120,9120,9120,9120,9120,0
|
|
20240215,153600,73953120,9120,9120,9120,9120,0
|
|
20240215,153500,73953120,9120,9120,9120,9120,0
|
|
20240215,153400,73953120,9120,9120,9120,9120,0
|
|
20240215,153300,73953120,9120,9120,9120,9120,0
|
|
20240215,153200,73953120,9120,9120,9120,9120,0
|
|
20240215,153100,73953120,9120,9120,9120,9120,0
|
|
20240215,153000,73953120,9120,9120,9120,9120,488
|
|
20240215,152900,69502560,9120,9120,9120,9120,0
|
|
20240215,152800,69502560,9120,9120,9120,9120,0
|
|
20240215,152700,69502560,9120,9120,9120,9120,0
|
|
20240215,152600,69502560,9120,9120,9120,9120,0
|
|
20240215,152500,69502560,9120,9120,9120,9120,0
|
|
20240215,152400,69502560,9120,9120,9120,9120,0
|
|
20240215,152300,69502560,9120,9120,9120,9120,0
|
|
20240215,152200,69502560,9120,9120,9120,9120,0
|
|
20240215,152100,69502560,9120,9120,9120,9120,0
|
|
20240215,152000,69502560,9120,9120,9120,9120,0
|
|
20240215,151900,69502560,9120,9120,9120,9120,400
|
|
20240215,151800,65854560,9120,9060,9120,9060,3
|
|
20240215,151700,65827270,9120,9120,9120,9120,66
|
|
20240215,151600,65225350,9120,9100,9120,9100,113
|
|
20240215,151500,64195820,9050,9110,9110,9050,112
|
|
20240215,151400,63176050,9110,9120,9120,9100,14
|
|
20240215,151300,63048430,9120,9120,9120,9120,0
|
|
20240215,151200,63048430,9120,9110,9120,9110,65
|
|
20240215,151100,62456270,9100,9100,9100,9040,149
|
|
20240215,151000,61103370,9080,9080,9080,9080,30
|
|
20240215,150900,60830970,9100,9100,9100,9100,0
|
|
20240215,150800,60830970,9100,9100,9100,9100,0
|
|
20240215,150700,60830970,9100,9100,9100,9100,0
|
|
20240215,150600,60830970,9100,9100,9100,9100,0
|
|
20240215,150500,60830970,9100,9100,9100,9100,0
|
|
20240215,150400,60830970,9100,9100,9100,9100,0
|
|
20240215,150300,60830970,9100,9100,9100,9100,0
|
|
20240215,150200,60830970,9100,9100,9100,9100,0
|
|
20240215,150100,60830970,9100,9100,9100,9100,0
|
|
20240215,150000,60830970,9100,9100,9100,9100,1
|
|
20240215,145900,60821870,9040,9090,9090,9040,16
|
|
20240215,145800,60677030,9040,9040,9040,9040,0
|
|
20240215,145700,60677030,9040,9040,9040,9040,0
|
|
20240215,145600,60677030,9040,9040,9040,9030,39
|
|
20240215,145500,60324610,9040,9040,9040,9040,0
|
|
20240215,145400,60324610,9040,9040,9040,9040,0
|
|
20240215,145300,60324610,9040,9040,9040,9040,0
|
|
20240215,145200,60324610,9040,9040,9040,9040,0
|
|
20240215,145100,60324610,9040,9040,9040,9040,0
|
|
20240215,145000,60324610,9040,9040,9040,9040,0
|
|
20240215,144900,60324610,9040,9040,9040,9040,2
|
|
20240215,144800,60306530,9100,9100,9100,9100,0
|
|
20240215,144700,60306530,9100,9100,9100,9100,0
|
|
20240215,144600,60306530,9100,9100,9100,9100,0
|
|
20240215,144500,60306530,9100,9100,9100,9100,0
|
|
20240215,144400,60306530,9100,9100,9100,9100,0
|
|
20240215,144300,60306530,9100,9100,9100,9100,0
|
|
20240215,144200,60306530,9100,9100,9100,9100,0
|
|
20240215,144100,60306530,9100,9100,9100,9100,0
|
|
20240215,144000,60306530,9100,9100,9100,9100,0
|
|
20240215,143900,60306530,9100,9100,9100,9100,0
|
|
20240215,143800,60306530,9100,9100,9100,9100,0
|
|
20240215,143700,60306530,9100,9100,9100,9100,0
|
|
20240215,143600,60306530,9100,9100,9100,9100,0
|
|
20240215,143500,60306530,9100,9100,9100,9100,0
|
|
20240215,143400,60306530,9100,9100,9100,9100,0
|
|
20240215,143300,60306530,9100,9100,9100,9100,0
|
|
20240215,143200,60306530,9100,9100,9100,9100,0
|
|
20240215,143100,60306530,9100,9100,9100,9100,0
|
|
20240215,143000,60306530,9100,9100,9100,9100,1
|
|
20240215,142900,60297430,9100,9100,9100,9100,0
|
|
20240215,142800,60297430,9100,9100,9100,9100,0
|
|
20240215,142700,60297430,9100,9100,9100,9100,0
|
|
20240215,142600,60297430,9100,9100,9100,9100,0
|
|
20240215,142500,60297430,9100,9100,9100,9100,0
|
|
20240215,142400,60297430,9100,9100,9100,9100,0
|
|
20240215,142300,60297430,9100,9100,9100,9100,0
|
|
20240215,142200,60297430,9100,9100,9100,9100,0
|
|
20240215,142100,60297430,9100,9100,9100,9100,0
|
|
20240215,142000,60297430,9100,9100,9100,9100,0
|
|
20240215,141900,60297430,9100,9100,9100,9100,0
|
|
20240215,141800,60297430,9100,9100,9100,9100,0
|
|
20240215,141700,60297430,9100,9100,9100,9100,0
|
|
20240215,141600,60297430,9100,9100,9100,9100,0
|
|
20240215,141500,60297430,9100,9100,9100,9100,0
|
|
20240215,141400,60297430,9100,9100,9100,9100,0
|
|
20240215,141300,60297430,9100,9100,9100,9100,0
|
|
20240215,141200,60297430,9100,9100,9100,9100,0
|
|
20240215,141100,60297430,9100,9080,9100,9080,55
|
|
20240215,141000,59798010,9050,9050,9050,9050,0
|
|
20240215,140900,59798010,9050,9070,9080,9050,60
|
|
20240215,140800,59253260,9080,9080,9080,9080,0
|
|
20240215,140700,59253260,9080,9080,9080,9080,0
|
|
20240215,140600,59253260,9080,9080,9080,9080,0
|
|
20240215,140500,59253260,9080,9080,9080,9080,0
|
|
20240215,140400,59253260,9080,9080,9080,9080,0
|
|
20240215,140300,59253260,9080,9080,9080,9080,0
|
|
20240215,140200,59253260,9080,9080,9080,9080,0
|
|
20240215,140100,59253260,9080,9080,9080,9080,2
|
|
20240215,140000,59235100,9040,9040,9040,9040,0
|
|
20240215,135900,59235100,9040,9040,9040,9040,0
|
|
20240215,135800,59235100,9040,9040,9040,9040,0
|
|
20240215,135700,59235100,9040,9040,9040,9040,1
|
|
20240215,135600,59226060,9080,9080,9080,9080,0
|
|
20240215,135500,59226060,9080,9080,9080,9080,0
|
|
20240215,135400,59226060,9080,9080,9080,9080,1
|
|
20240215,135300,59216980,9040,9040,9040,9040,0
|
|
20240215,135200,59216980,9040,9040,9040,9040,5
|
|
20240215,135100,59171780,9020,9020,9020,9020,0
|
|
20240215,135000,59171780,9020,9020,9020,9020,0
|
|
20240215,134900,59171780,9020,9020,9020,9020,0
|
|
20240215,134800,59171780,9020,9020,9020,9020,0
|
|
20240215,134700,59171780,9020,9020,9020,9020,0
|
|
20240215,134600,59171780,9020,9020,9020,9020,0
|
|
20240215,134500,59171780,9020,9050,9050,9020,400
|
|
20240215,134400,55559170,9070,9070,9070,9070,0
|
|
20240215,134300,55559170,9070,9070,9070,9070,0
|
|
20240215,134200,55559170,9070,9070,9070,9070,0
|
|
20240215,134100,55559170,9070,9070,9070,9070,0
|
|
20240215,134000,55559170,9070,9070,9070,9070,0
|
|
20240215,133900,55559170,9070,9070,9070,9070,0
|
|
20240215,133800,55559170,9070,9070,9070,9070,0
|
|
20240215,133700,55559170,9070,9070,9070,9070,0
|
|
20240215,133600,55559170,9070,9070,9070,9070,0
|
|
20240215,133500,55559170,9070,9070,9070,9070,0
|
|
20240215,133400,55559170,9070,9070,9070,9070,0
|
|
20240215,133300,55559170,9070,9070,9070,9070,0
|
|
20240215,133200,55559170,9070,9070,9070,9070,0
|
|
20240215,133100,55559170,9070,9070,9070,9070,0
|
|
20240215,133000,55559170,9070,9070,9070,9070,0
|
|
20240215,132900,55559170,9070,9070,9070,9070,0
|
|
20240215,132800,55559170,9070,9070,9070,9070,0
|
|
20240215,132700,55559170,9070,9070,9070,9070,0
|
|
20240215,132600,55559170,9070,9070,9070,9070,0
|
|
20240215,132500,55559170,9070,9070,9070,9070,0
|
|
20240215,132400,55559170,9070,9070,9070,9070,0
|
|
20240215,132300,55559170,9070,9070,9070,9070,0
|
|
20240215,132200,55559170,9070,9070,9070,9070,0
|
|
20240215,132100,55559170,9070,9070,9070,9070,0
|
|
20240215,132000,55559170,9070,9070,9070,9070,0
|
|
20240215,131900,55559170,9070,9070,9070,9070,0
|
|
20240215,131800,55559170,9070,9070,9070,9070,0
|
|
20240215,131700,55559170,9070,9070,9070,9070,0
|
|
20240215,131600,55559170,9070,9070,9070,9070,0
|
|
20240215,131500,55559170,9070,9070,9070,9070,0
|
|
20240215,131400,55559170,9070,9070,9070,9070,0
|
|
20240215,131300,55559170,9070,9070,9070,9070,0
|
|
20240215,131200,55559170,9070,9070,9070,9070,0
|
|
20240215,131100,55559170,9070,9070,9070,9070,0
|
|
20240215,131000,55559170,9070,9070,9070,9070,0
|
|
20240215,130900,55559170,9070,9070,9070,9070,0
|
|
20240215,130800,55559170,9070,9070,9070,9070,0
|
|
20240215,130700,55559170,9070,9070,9070,9070,0
|
|
20240215,130600,55559170,9070,9070,9070,9070,0
|
|
20240215,130500,55559170,9070,9070,9070,9070,0
|
|
20240215,130400,55559170,9070,9070,9070,9070,0
|
|
20240215,130300,55559170,9070,9070,9070,9070,0
|
|
20240215,130200,55559170,9070,9070,9070,9070,0
|
|
20240215,130100,55559170,9070,9070,9070,9070,0
|
|
20240215,130000,55559170,9070,9070,9070,9070,30
|
|
20240215,125900,55287070,9020,9020,9020,9020,0
|
|
20240215,125800,55287070,9020,9020,9020,9020,0
|
|
20240215,125700,55287070,9020,9020,9020,9020,0
|
|
20240215,125600,55287070,9020,9020,9020,9020,0
|
|
20240215,125500,55287070,9020,9020,9020,9020,0
|
|
20240215,125400,55287070,9020,9020,9020,9020,0
|
|
20240215,125300,55287070,9020,9020,9020,9020,0
|
|
20240215,125200,55287070,9020,9060,9060,9020,800
|
|
20240215,125100,48067690,9060,9060,9060,9060,0
|
|
20240215,125000,48067690,9060,9060,9060,9060,0
|
|
20240215,124900,48067690,9060,9060,9060,9060,0
|
|
20240215,124800,48067690,9060,9060,9060,9060,0
|
|
20240215,124700,48067690,9060,9060,9060,9060,0
|
|
20240215,124600,48067690,9060,9060,9060,9060,0
|
|
20240215,124500,48067690,9060,9060,9060,9060,0
|
|
20240215,124400,48067690,9060,9060,9060,9060,0
|
|
20240215,124300,48067690,9060,9060,9060,9060,0
|
|
20240215,124200,48067690,9060,9060,9060,9060,0
|
|
20240215,124100,48067690,9060,9060,9060,9060,0
|
|
20240215,124000,48067690,9060,9060,9060,9060,0
|
|
20240215,123900,48067690,9060,9060,9060,9060,0
|
|
20240215,123800,48067690,9060,9060,9060,9060,0
|
|
20240215,123700,48067690,9060,9060,9060,9060,0
|
|
20240215,123600,48067690,9060,9060,9060,9060,0
|
|
20240215,123500,48067690,9060,9060,9060,9060,0
|
|
20240215,123400,48067690,9060,9060,9060,9060,11
|
|
20240215,123300,47968030,9110,9110,9110,9110,0
|
|
20240215,123200,47968030,9110,9110,9110,9110,0
|
|
20240215,123100,47968030,9110,9110,9110,9110,0
|
|
20240215,123000,47968030,9110,9110,9110,9110,0
|
|
20240215,122900,47968030,9110,9110,9110,9110,0
|
|
20240215,122800,47968030,9110,9110,9110,9110,0
|
|
20240215,122700,47968030,9110,9110,9110,9110,0
|
|
20240215,122600,47968030,9110,9110,9110,9110,0
|
|
20240215,122500,47968030,9110,9110,9110,9110,1
|
|
20240215,122400,47958920,9030,9110,9110,9030,411
|
|
20240215,122300,44241990,9110,9110,9110,9110,0
|
|
20240215,122200,44241990,9110,9110,9110,9110,0
|
|
20240215,122100,44241990,9110,9110,9110,9110,0
|
|
20240215,122000,44241990,9110,9110,9110,9110,0
|
|
20240215,121900,44241990,9110,9110,9110,9110,0
|
|
20240215,121800,44241990,9110,9110,9110,9110,0
|
|
20240215,121700,44241990,9110,9110,9110,9110,0
|
|
20240215,121600,44241990,9110,9110,9110,9110,1
|
|
20240215,121500,44232880,9110,9110,9110,9110,0
|
|
20240215,121400,44232880,9110,9090,9110,9090,36
|
|
20240215,121300,43905200,9090,9090,9090,9090,99
|
|
20240215,121200,43005290,9090,9090,9090,9090,4
|
|
20240215,121100,42968930,9060,9060,9060,9060,0
|
|
20240215,121000,42968930,9060,9060,9060,9060,0
|
|
20240215,120900,42968930,9060,9060,9060,9060,0
|
|
20240215,120800,42968930,9060,9060,9060,9060,1
|
|
20240215,120700,42959870,9100,9100,9100,9100,0
|
|
20240215,120600,42959870,9100,9100,9100,9100,0
|
|
20240215,120500,42959870,9100,9100,9100,9100,17
|
|
20240215,120400,42805170,9100,9100,9100,9100,0
|
|
20240215,120300,42805170,9100,9100,9100,9100,0
|
|
20240215,120200,42805170,9100,9090,9100,9090,429
|
|
20240215,120100,38902780,9090,9090,9090,9090,2
|
|
20240215,120000,38884600,9100,9100,9100,9100,0
|
|
20240215,115900,38884600,9100,9100,9100,9100,0
|
|
20240215,115800,38884600,9100,9100,9100,9100,0
|
|
20240215,115700,38884600,9100,9100,9100,9100,0
|
|
20240215,115600,38884600,9100,9100,9100,9100,0
|
|
20240215,115500,38884600,9100,9100,9100,9100,50
|
|
20240215,115400,38429600,9100,9100,9100,9100,0
|
|
20240215,115300,38429600,9100,9100,9100,9100,0
|
|
20240215,115200,38429600,9100,9100,9100,9100,0
|
|
20240215,115100,38429600,9100,9100,9100,9100,0
|
|
20240215,115000,38429600,9100,9100,9100,9100,0
|
|
20240215,114900,38429600,9100,9100,9100,9100,0
|
|
20240215,114800,38429600,9100,9100,9100,9100,0
|
|
20240215,114700,38429600,9100,9100,9100,9100,0
|
|
20240215,114600,38429600,9100,9100,9100,9100,0
|
|
20240215,114500,38429600,9100,9100,9100,9100,0
|
|
20240215,114400,38429600,9100,9100,9100,9100,0
|
|
20240215,114300,38429600,9100,9100,9100,9100,0
|
|
20240215,114200,38429600,9100,9100,9100,9100,0
|
|
20240215,114100,38429600,9100,9100,9100,9100,1
|
|
20240215,114000,38420500,9040,9040,9040,9040,100
|
|
20240215,113900,37516500,9040,9040,9040,9040,0
|
|
20240215,113800,37516500,9040,9040,9040,9040,0
|
|
20240215,113700,37516500,9040,9050,9050,9040,5
|
|
20240215,113600,37471280,9100,9100,9100,9100,0
|
|
20240215,113500,37471280,9100,9100,9100,9100,0
|
|
20240215,113400,37471280,9100,9100,9100,9100,0
|
|
20240215,113300,37471280,9100,9100,9100,9100,0
|
|
20240215,113200,37471280,9100,9100,9100,9100,0
|
|
20240215,113100,37471280,9100,9100,9100,9100,1
|
|
20240215,113000,37462180,9110,9110,9110,9110,0
|
|
20240215,112900,37462180,9110,9110,9110,9110,0
|
|
20240215,112800,37462180,9110,9080,9110,9080,26
|
|
20240215,112700,37226070,9050,9050,9050,9050,0
|
|
20240215,112600,37226070,9050,9050,9050,9050,0
|
|
20240215,112500,37226070,9050,9050,9050,9050,0
|
|
20240215,112400,37226070,9050,9050,9050,9050,0
|
|
20240215,112300,37226070,9050,9050,9050,9050,0
|
|
20240215,112200,37226070,9050,9050,9050,9050,0
|
|
20240215,112100,37226070,9050,9050,9050,9050,0
|
|
20240215,112000,37226070,9050,9050,9050,9050,0
|
|
20240215,111900,37226070,9050,9050,9050,9050,0
|
|
20240215,111800,37226070,9050,9050,9050,9050,0
|
|
20240215,111700,37226070,9050,9050,9050,9050,0
|
|
20240215,111600,37226070,9050,9050,9050,9050,21
|
|
20240215,111500,37036020,9040,9050,9050,9040,118
|
|
20240215,111400,35968510,9060,9060,9060,9060,0
|
|
20240215,111300,35968510,9060,9060,9060,9060,10
|
|
20240215,111200,35877910,9120,9120,9120,9120,0
|
|
20240215,111100,35877910,9120,9120,9120,9120,0
|
|
20240215,111000,35877910,9120,9120,9120,9120,0
|
|
20240215,110900,35877910,9120,9120,9120,9120,10
|
|
20240215,110800,35786710,9130,9130,9130,9130,0
|
|
20240215,110700,35786710,9130,9130,9130,9130,0
|
|
20240215,110600,35786710,9130,9130,9130,9130,0
|
|
20240215,110500,35786710,9130,9130,9130,9130,0
|
|
20240215,110400,35786710,9130,9130,9130,9130,0
|
|
20240215,110300,35786710,9130,9130,9130,9130,0
|
|
20240215,110200,35786710,9130,9130,9130,9130,0
|
|
20240215,110100,35786710,9130,9130,9130,9130,0
|
|
20240215,110000,35786710,9130,9130,9130,9130,0
|
|
20240215,105900,35786710,9130,9130,9130,9130,0
|
|
20240215,105800,35786710,9130,9130,9130,9130,0
|
|
20240215,105700,35786710,9130,9130,9130,9130,0
|
|
20240215,105600,35786710,9130,9130,9130,9130,0
|
|
20240215,105500,35786710,9130,9130,9130,9130,0
|
|
20240215,105400,35786710,9130,9130,9130,9130,0
|
|
20240215,105300,35786710,9130,9130,9130,9130,0
|
|
20240215,105200,35786710,9130,9130,9130,9130,0
|
|
20240215,105100,35786710,9130,9130,9130,9130,0
|
|
20240215,105000,35786710,9130,9130,9130,9130,0
|
|
20240215,104900,35786710,9130,9130,9130,9130,0
|
|
20240215,104800,35786710,9130,9130,9130,9130,0
|
|
20240215,104700,35786710,9130,9130,9130,9130,0
|
|
20240215,104600,35786710,9130,9120,9130,9120,111
|
|
20240215,104500,34774380,9120,9050,9120,9050,9
|
|
20240215,104400,34692730,9050,9060,9060,9050,50
|
|
20240215,104300,34240200,9060,9060,9060,9060,3
|
|
20240215,104200,34213020,9060,9060,9060,9060,16
|
|
20240215,104100,34068060,9130,9130,9130,9130,0
|
|
20240215,104000,34068060,9130,9130,9130,9130,0
|
|
20240215,103900,34068060,9130,9130,9130,9130,0
|
|
20240215,103800,34068060,9130,9130,9130,9130,0
|
|
20240215,103700,34068060,9130,9130,9130,9130,0
|
|
20240215,103600,34068060,9130,9130,9130,9130,0
|
|
20240215,103500,34068060,9130,9130,9130,9130,0
|
|
20240215,103400,34068060,9130,9130,9130,9130,0
|
|
20240215,103300,34068060,9130,9130,9130,9130,0
|
|
20240215,103200,34068060,9130,9130,9130,9130,0
|
|
20240215,103100,34068060,9130,9130,9130,9130,0
|
|
20240215,103000,34068060,9130,9130,9130,9130,0
|
|
20240215,102900,34068060,9130,9130,9130,9130,0
|
|
20240215,102800,34068060,9130,9130,9130,9130,1
|
|
20240215,102700,34058930,9140,9140,9140,9140,0
|
|
20240215,102600,34058930,9140,9140,9140,9140,0
|
|
20240215,102500,34058930,9140,9140,9140,9140,0
|
|
20240215,102400,34058930,9140,9060,9140,9060,78
|
|
20240215,102300,33347990,9050,9050,9050,9050,0
|
|
20240215,102200,33347990,9050,9050,9050,9050,0
|
|
20240215,102100,33347990,9050,9050,9050,9050,0
|
|
20240215,102000,33347990,9050,9050,9050,9050,0
|
|
20240215,101900,33347990,9050,9050,9050,9050,0
|
|
20240215,101800,33347990,9050,9050,9050,9050,206
|
|
20240215,101700,31483690,9060,9060,9060,9060,40
|
|
20240215,101600,31121290,9060,9080,9080,9060,50
|
|
20240215,101500,30667800,9090,9090,9090,9090,0
|
|
20240215,101400,30667800,9090,9090,9090,9090,19
|
|
20240215,101300,30495090,9150,9150,9150,9150,0
|
|
20240215,101200,30495090,9150,9150,9150,9150,0
|
|
20240215,101100,30495090,9150,9150,9150,9150,0
|
|
20240215,101000,30495090,9150,9150,9150,9150,0
|
|
20240215,100900,30495090,9150,9150,9150,9150,0
|
|
20240215,100800,30495090,9150,9150,9150,9150,0
|
|
20240215,100700,30495090,9150,9150,9150,9150,0
|
|
20240215,100600,30495090,9150,9150,9150,9150,0
|
|
20240215,100500,30495090,9150,9150,9150,9150,0
|
|
20240215,100400,30495090,9150,9150,9150,9150,0
|
|
20240215,100300,30495090,9150,9150,9150,9150,0
|
|
20240215,100200,30495090,9150,9150,9150,9150,0
|
|
20240215,100100,30495090,9150,9150,9150,9150,0
|
|
20240215,100000,30495090,9150,9150,9150,9150,0
|
|
20240215,095900,30495090,9150,9150,9150,9150,0
|
|
20240215,095800,30495090,9150,9150,9150,9150,114
|
|
20240215,095700,29451990,9100,9100,9100,9100,4
|
|
20240215,095600,29415590,9110,9110,9110,9110,0
|
|
20240215,095500,29415590,9110,9120,9120,9110,552
|
|
20240215,095400,24381390,9120,9120,9120,9120,2
|
|
20240215,095300,24363150,9170,9170,9170,9170,0
|
|
20240215,095200,24363150,9170,9170,9170,9170,0
|
|
20240215,095100,24363150,9170,9170,9170,9170,0
|
|
20240215,095000,24363150,9170,9170,9170,9170,0
|
|
20240215,094900,24363150,9170,9170,9170,9170,0
|
|
20240215,094800,24363150,9170,9170,9170,9170,0
|
|
20240215,094700,24363150,9170,9120,9170,9120,97
|
|
20240215,094600,23478460,9120,9120,9120,9120,4
|
|
20240215,094500,23441980,9130,9130,9130,9130,3
|
|
20240215,094400,23414590,9170,9170,9170,9170,0
|
|
20240215,094300,23414590,9170,9170,9170,9170,0
|
|
20240215,094200,23414590,9170,9170,9170,9170,0
|
|
20240215,094100,23414590,9170,9170,9170,9170,1
|
|
20240215,094000,23405420,9170,9170,9170,9170,0
|
|
20240215,093900,23405420,9170,9160,9170,9160,10
|
|
20240215,093800,23313800,9150,9150,9150,9150,0
|
|
20240215,093700,23313800,9150,9150,9150,9150,5
|
|
20240215,093600,23268050,9150,9150,9170,9150,220
|
|
20240215,093500,21254930,9140,9140,9140,9140,2
|
|
20240215,093400,21236650,9150,9150,9150,9150,3
|
|
20240215,093300,21209200,9190,9190,9190,9190,0
|
|
20240215,093200,21209200,9190,9190,9190,9190,0
|
|
20240215,093100,21209200,9190,9160,9190,9160,5
|
|
20240215,093000,21163340,9160,9190,9190,9160,10
|
|
20240215,092900,21071580,9150,9160,9180,9150,121
|
|
20240215,092800,19962070,9170,9170,9170,9170,0
|
|
20240215,092700,19962070,9170,9170,9170,9170,0
|
|
20240215,092600,19962070,9170,9150,9170,9150,800
|
|
20240215,092500,12628710,9170,9170,9170,9170,0
|
|
20240215,092400,12628710,9170,9170,9170,9170,0
|
|
20240215,092300,12628710,9170,9170,9170,9170,0
|
|
20240215,092200,12628710,9170,9170,9170,9170,0
|
|
20240215,092100,12628710,9170,9170,9170,9170,0
|
|
20240215,092000,12628710,9170,9080,9170,9080,14
|
|
20240215,091900,12500980,9030,9030,9030,9030,0
|
|
20240215,091800,12500980,9030,9030,9030,9030,198
|
|
20240215,091700,10713040,9030,8990,9030,8990,581
|
|
20240215,091600,5485530,8990,8990,8990,8990,0
|
|
20240215,091500,5485530,8990,8980,8990,8980,64
|
|
20240215,091400,4910200,8980,8980,8980,8980,13
|
|
20240215,091300,4793460,8990,8990,8990,8980,17
|
|
20240215,091200,4640640,8980,8980,8980,8980,0
|
|
20240215,091100,4640640,8980,8990,8990,8980,2
|
|
20240215,091000,4622670,8990,8990,8990,8990,0
|
|
20240215,090900,4622670,8990,8990,8990,8990,0
|
|
20240215,090800,4622670,8990,8990,8990,8990,27
|
|
20240215,090700,4379940,9000,9000,9000,9000,4
|
|
20240215,090600,4343940,9000,9000,9000,9000,0
|
|
20240215,090500,4343940,9000,9000,9000,9000,1
|
|
20240215,090400,4334940,9030,9030,9030,9030,26
|
|
20240215,090300,4100160,9030,9040,9040,9030,401
|
|
20240215,090200,479120,9040,9040,9040,9040,28
|
|
20240215,090100,226000,9040,9040,9040,9040,4
|
|
20240215,090000,189840,9040,9040,9040,9040,21
|