646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194300,60857690,9900,9900,9900,9900,1091
|
|
20240220,194200,60857690,9900,9900,9900,9900,0
|
|
20240220,194100,60857690,9900,9900,9900,9900,0
|
|
20240220,194000,60857690,9900,9900,9900,9900,0
|
|
20240220,193900,60857690,9900,9900,9900,9900,0
|
|
20240220,193800,60857690,9900,9900,9900,9900,0
|
|
20240220,193700,60857690,9900,9900,9900,9900,0
|
|
20240220,193600,60857690,9900,9900,9900,9900,0
|
|
20240220,193500,60857690,9900,9900,9900,9900,0
|
|
20240220,193400,60857690,9900,9900,9900,9900,0
|
|
20240220,193300,60857690,9900,9900,9900,9900,0
|
|
20240220,193200,60857690,9900,9900,9900,9900,0
|
|
20240220,193100,60857690,9900,9900,9900,9900,0
|
|
20240220,193000,60857690,9900,9900,9900,9900,0
|
|
20240220,192900,60857690,9900,9900,9900,9900,0
|
|
20240220,192800,60857690,9900,9900,9900,9900,0
|
|
20240220,192700,60857690,9900,9900,9900,9900,0
|
|
20240220,192600,60857690,9900,9900,9900,9900,0
|
|
20240220,192500,60857690,9900,9900,9900,9900,0
|
|
20240220,192400,60857690,9900,9900,9900,9900,0
|
|
20240220,192300,60857690,9900,9900,9900,9900,0
|
|
20240220,192200,60857690,9900,9900,9900,9900,0
|
|
20240220,192100,60857690,9900,9900,9900,9900,0
|
|
20240220,192000,60857690,9900,9900,9900,9900,0
|
|
20240220,191900,60857690,9900,9900,9900,9900,0
|
|
20240220,191800,60857690,9900,9900,9900,9900,0
|
|
20240220,191700,60857690,9900,9900,9900,9900,0
|
|
20240220,191600,60857690,9900,9900,9900,9900,0
|
|
20240220,191500,60857690,9900,9900,9900,9900,0
|
|
20240220,191400,60857690,9900,9900,9900,9900,0
|
|
20240220,191300,60857690,9900,9900,9900,9900,1091
|
|
20240220,191200,60857690,9900,9900,9900,9900,0
|
|
20240220,191100,60857690,9900,9900,9900,9900,0
|
|
20240220,191000,60857690,9900,9900,9900,9900,0
|
|
20240220,190900,60857690,9900,9900,9900,9900,0
|
|
20240220,190800,60857690,9900,9900,9900,9900,0
|
|
20240220,190700,60857690,9900,9900,9900,9900,0
|
|
20240220,190600,60857690,9900,9900,9900,9900,0
|
|
20240220,190500,60857690,9900,9900,9900,9900,0
|
|
20240220,190400,60857690,9900,9900,9900,9900,0
|
|
20240220,190300,60857690,9900,9900,9900,9900,0
|
|
20240220,190200,60857690,9900,9900,9900,9900,0
|
|
20240220,190100,60857690,9900,9900,9900,9900,0
|
|
20240220,190000,60857690,9900,9900,9900,9900,0
|
|
20240220,185900,60857690,9900,9900,9900,9900,0
|
|
20240220,185800,60857690,9900,9900,9900,9900,0
|
|
20240220,185700,60857690,9900,9900,9900,9900,0
|
|
20240220,185600,60857690,9900,9900,9900,9900,0
|
|
20240220,185500,60857690,9900,9900,9900,9900,0
|
|
20240220,185400,60857690,9900,9900,9900,9900,0
|
|
20240220,185300,60857690,9900,9900,9900,9900,0
|
|
20240220,185200,60857690,9900,9900,9900,9900,0
|
|
20240220,185100,60857690,9900,9900,9900,9900,0
|
|
20240220,185000,60857690,9900,9900,9900,9900,0
|
|
20240220,184900,60857690,9900,9900,9900,9900,0
|
|
20240220,184800,60857690,9900,9900,9900,9900,0
|
|
20240220,184700,60857690,9900,9900,9900,9900,0
|
|
20240220,184600,60857690,9900,9900,9900,9900,0
|
|
20240220,184500,60857690,9900,9900,9900,9900,0
|
|
20240220,184400,60857690,9900,9900,9900,9900,0
|
|
20240220,184300,60857690,9900,9900,9900,9900,1091
|
|
20240220,184200,60857690,9900,9900,9900,9900,0
|
|
20240220,184100,60857690,9900,9900,9900,9900,0
|
|
20240220,184000,60857690,9900,9900,9900,9900,0
|
|
20240220,183900,60857690,9900,9900,9900,9900,0
|
|
20240220,183800,60857690,9900,9900,9900,9900,0
|
|
20240220,183700,60857690,9900,9900,9900,9900,0
|
|
20240220,183600,60857690,9900,9900,9900,9900,0
|
|
20240220,183500,60857690,9900,9900,9900,9900,0
|
|
20240220,183400,60857690,9900,9900,9900,9900,0
|
|
20240220,183300,60857690,9900,9900,9900,9900,0
|
|
20240220,183200,60857690,9900,9900,9900,9900,0
|
|
20240220,183100,60857690,9900,9900,9900,9900,0
|
|
20240220,183000,60857690,9900,9900,9900,9900,0
|
|
20240220,182900,60857690,9900,9900,9900,9900,0
|
|
20240220,182800,60857690,9900,9900,9900,9900,0
|
|
20240220,182700,60857690,9900,9900,9900,9900,0
|
|
20240220,182600,60857690,9900,9900,9900,9900,0
|
|
20240220,182500,60857690,9900,9900,9900,9900,0
|
|
20240220,182400,60857690,9900,9900,9900,9900,0
|
|
20240220,182300,60857690,9900,9900,9900,9900,0
|
|
20240220,182200,60857690,9900,9900,9900,9900,0
|
|
20240220,182100,60857690,9900,9900,9900,9900,0
|
|
20240220,182000,60857690,9900,9900,9900,9900,0
|
|
20240220,181900,60857690,9900,9900,9900,9900,0
|
|
20240220,181800,60857690,9900,9900,9900,9900,0
|
|
20240220,181700,60857690,9900,9900,9900,9900,0
|
|
20240220,181600,60857690,9900,9900,9900,9900,0
|
|
20240220,181500,60857690,9900,9900,9900,9900,0
|
|
20240220,181400,60857690,9900,9900,9900,9900,0
|
|
20240220,181300,60857690,9900,9900,9900,9900,1091
|
|
20240220,181200,60857690,9900,9900,9900,9900,0
|
|
20240220,181100,60857690,9900,9900,9900,9900,0
|
|
20240220,181000,60857690,9900,9900,9900,9900,0
|
|
20240220,180900,60857690,9900,9900,9900,9900,0
|
|
20240220,180800,60857690,9900,9900,9900,9900,0
|
|
20240220,180700,60857690,9900,9900,9900,9900,0
|
|
20240220,180600,60857690,9900,9900,9900,9900,0
|
|
20240220,180500,60857690,9900,9900,9900,9900,0
|
|
20240220,180400,60857690,9900,9900,9900,9900,0
|
|
20240220,180300,60857690,9900,9900,9900,9900,0
|
|
20240220,180200,60857690,9900,9900,9900,9900,0
|
|
20240220,180100,60857690,9900,9900,9900,9900,0
|
|
20240220,180000,60857690,9900,9900,9900,9900,0
|
|
20240220,175900,60857690,9900,9900,9900,9900,0
|
|
20240220,175800,60857690,9900,9900,9900,9900,0
|
|
20240220,175700,60857690,9900,9900,9900,9900,0
|
|
20240220,175600,60857690,9900,9900,9900,9900,0
|
|
20240220,175500,60857690,9900,9900,9900,9900,0
|
|
20240220,175400,60857690,9900,9900,9900,9900,0
|
|
20240220,175300,60857690,9900,9900,9900,9900,0
|
|
20240220,175200,60857690,9900,9900,9900,9900,0
|
|
20240220,175100,60857690,9900,9900,9900,9900,0
|
|
20240220,175000,60857690,9900,9900,9900,9900,0
|
|
20240220,174900,60857690,9900,9900,9900,9900,0
|
|
20240220,174800,60857690,9900,9900,9900,9900,0
|
|
20240220,174700,60857690,9900,9900,9900,9900,0
|
|
20240220,174600,60857690,9900,9900,9900,9900,0
|
|
20240220,174500,60857690,9900,9900,9900,9900,0
|
|
20240220,174400,60857690,9900,9900,9900,9900,0
|
|
20240220,174300,60857690,9900,9900,9900,9900,1091
|
|
20240220,174200,60857690,9900,9900,9900,9900,0
|
|
20240220,174100,60857690,9900,9900,9900,9900,0
|
|
20240220,174000,60857690,9900,9900,9900,9900,0
|
|
20240220,173900,60857690,9900,9900,9900,9900,0
|
|
20240220,173800,60857690,9900,9900,9900,9900,0
|
|
20240220,173700,60857690,9900,9900,9900,9900,0
|
|
20240220,173600,60857690,9900,9900,9900,9900,0
|
|
20240220,173500,60857690,9900,9900,9900,9900,0
|
|
20240220,173400,60857690,9900,9900,9900,9900,0
|
|
20240220,173300,60857690,9900,9900,9900,9900,0
|
|
20240220,173200,60857690,9900,9900,9900,9900,0
|
|
20240220,173100,60857690,9900,9900,9900,9900,0
|
|
20240220,173000,60857690,9900,9900,9900,9900,0
|
|
20240220,172900,60857690,9900,9900,9900,9900,0
|
|
20240220,172800,60857690,9900,9900,9900,9900,0
|
|
20240220,172700,60857690,9900,9900,9900,9900,0
|
|
20240220,172600,60857690,9900,9900,9900,9900,0
|
|
20240220,172500,60857690,9900,9900,9900,9900,0
|
|
20240220,172400,60857690,9900,9900,9900,9900,0
|
|
20240220,172300,60857690,9900,9900,9900,9900,0
|
|
20240220,172200,60857690,9900,9900,9900,9900,0
|
|
20240220,172100,60857690,9900,9900,9900,9900,0
|
|
20240220,172000,60857690,9900,9900,9900,9900,0
|
|
20240220,171900,60857690,9900,9900,9900,9900,0
|
|
20240220,171800,60857690,9900,9900,9900,9900,0
|
|
20240220,171700,60857690,9900,9900,9900,9900,0
|
|
20240220,171600,60857690,9900,9900,9900,9900,0
|
|
20240220,171500,60857690,9900,9900,9900,9900,0
|
|
20240220,171400,60857690,9900,9900,9900,9900,0
|
|
20240220,171300,60857690,9900,9900,9900,9900,1091
|
|
20240220,171200,60857690,9900,9900,9900,9900,0
|
|
20240220,171100,60857690,9900,9900,9900,9900,0
|
|
20240220,171000,60857690,9900,9900,9900,9900,0
|
|
20240220,170900,60857690,9900,9900,9900,9900,0
|
|
20240220,170800,60857690,9900,9900,9900,9900,0
|
|
20240220,170700,60857690,9900,9900,9900,9900,0
|
|
20240220,170600,60857690,9900,9900,9900,9900,0
|
|
20240220,170500,60857690,9900,9900,9900,9900,0
|
|
20240220,170400,60857690,9900,9900,9900,9900,0
|
|
20240220,170300,60857690,9900,9900,9900,9900,0
|
|
20240220,170200,60857690,9900,9900,9900,9900,0
|
|
20240220,170100,60857690,9900,9900,9900,9900,0
|
|
20240220,170000,60857690,9900,9900,9900,9900,0
|
|
20240220,165900,60857690,9900,9900,9900,9900,0
|
|
20240220,165800,60857690,9900,9900,9900,9900,0
|
|
20240220,165700,60857690,9900,9900,9900,9900,0
|
|
20240220,165600,60857690,9900,9900,9900,9900,0
|
|
20240220,165500,60857690,9900,9900,9900,9900,0
|
|
20240220,165400,60857690,9900,9900,9900,9900,0
|
|
20240220,165300,60857690,9900,9900,9900,9900,0
|
|
20240220,165200,60857690,9900,9900,9900,9900,0
|
|
20240220,165100,60857690,9900,9900,9900,9900,0
|
|
20240220,165000,60857690,9900,9900,9900,9900,0
|
|
20240220,164900,60857690,9900,9900,9900,9900,0
|
|
20240220,164800,60857690,9900,9900,9900,9900,0
|
|
20240220,164700,60857690,9900,9900,9900,9900,0
|
|
20240220,164600,60857690,9900,9900,9900,9900,0
|
|
20240220,164500,60857690,9900,9900,9900,9900,0
|
|
20240220,164400,60857690,9900,9900,9900,9900,0
|
|
20240220,164300,60857690,9900,9900,9900,9900,1091
|
|
20240220,164200,60857690,9900,9900,9900,9900,0
|
|
20240220,164100,60857690,9900,9900,9900,9900,0
|
|
20240220,164000,60857690,9900,9900,9900,9900,0
|
|
20240220,163900,60857690,9900,9900,9900,9900,0
|
|
20240220,163800,60857690,9900,9900,9900,9900,0
|
|
20240220,163700,60857690,9900,9900,9900,9900,0
|
|
20240220,163600,60857690,9900,9900,9900,9900,0
|
|
20240220,163500,60857690,9900,9900,9900,9900,0
|
|
20240220,163400,60857690,9900,9900,9900,9900,0
|
|
20240220,163300,60857690,9900,9900,9900,9900,0
|
|
20240220,163200,60857690,9900,9900,9900,9900,0
|
|
20240220,163100,60857690,9900,9900,9900,9900,0
|
|
20240220,163000,60857690,9900,9900,9900,9900,0
|
|
20240220,162900,60857690,9900,9900,9900,9900,0
|
|
20240220,162800,60857690,9900,9900,9900,9900,0
|
|
20240220,162700,60857690,9900,9900,9900,9900,0
|
|
20240220,162600,60857690,9900,9900,9900,9900,0
|
|
20240220,162500,60857690,9900,9900,9900,9900,0
|
|
20240220,162400,60857690,9900,9900,9900,9900,0
|
|
20240220,162300,60857690,9900,9900,9900,9900,0
|
|
20240220,162200,60857690,9900,9900,9900,9900,0
|
|
20240220,162100,60857690,9900,9900,9900,9900,0
|
|
20240220,162000,60857690,9900,9900,9900,9900,0
|
|
20240220,161900,60857690,9900,9900,9900,9900,0
|
|
20240220,161800,60857690,9900,9900,9900,9900,0
|
|
20240220,161700,60857690,9900,9900,9900,9900,0
|
|
20240220,161600,60857690,9900,9900,9900,9900,0
|
|
20240220,161500,60857690,9900,9900,9900,9900,0
|
|
20240220,161400,60857690,9900,9900,9900,9900,0
|
|
20240220,161300,60857690,9900,9900,9900,9900,1091
|
|
20240220,161200,60857690,9900,9900,9900,9900,0
|
|
20240220,161100,60857690,9900,9900,9900,9900,0
|
|
20240220,161000,60857690,9900,9900,9900,9900,0
|
|
20240220,160900,60857690,9900,9900,9900,9900,0
|
|
20240220,160800,60857690,9900,9900,9900,9900,0
|
|
20240220,160700,60857690,9900,9900,9900,9900,0
|
|
20240220,160600,60857690,9900,9900,9900,9900,0
|
|
20240220,160500,60857690,9900,9900,9900,9900,0
|
|
20240220,160400,60857690,9900,9900,9900,9900,0
|
|
20240220,160300,60857690,9900,9900,9900,9900,0
|
|
20240220,160200,60857690,9900,9900,9900,9900,0
|
|
20240220,160100,60857690,9900,9900,9900,9900,0
|
|
20240220,160000,60857690,9900,9900,9900,9900,0
|
|
20240220,155900,60857690,9900,9900,9900,9900,0
|
|
20240220,155800,60857690,9900,9900,9900,9900,0
|
|
20240220,155700,60857690,9900,9900,9900,9900,0
|
|
20240220,155600,60857690,9900,9900,9900,9900,0
|
|
20240220,155500,60857690,9900,9900,9900,9900,0
|
|
20240220,155400,60857690,9900,9900,9900,9900,0
|
|
20240220,155300,60857690,9900,9900,9900,9900,0
|
|
20240220,155200,60857690,9900,9900,9900,9900,0
|
|
20240220,155100,60857690,9900,9900,9900,9900,0
|
|
20240220,155000,60857690,9900,9900,9900,9900,0
|
|
20240220,154900,60857690,9900,9900,9900,9900,0
|
|
20240220,154800,60857690,9900,9900,9900,9900,0
|
|
20240220,154700,60857690,9900,9900,9900,9900,0
|
|
20240220,154600,60857690,9900,9900,9900,9900,0
|
|
20240220,154500,60857690,9900,9900,9900,9900,0
|
|
20240220,154400,60857690,9900,9900,9900,9900,0
|
|
20240220,154300,60857690,9900,9900,9900,9900,1091
|
|
20240220,154200,60857690,9900,9900,9900,9900,0
|
|
20240220,154100,60857690,9900,9900,9900,9900,0
|
|
20240220,154000,60857690,9900,9900,9900,9900,0
|
|
20240220,153900,60857690,9900,9900,9900,9900,0
|
|
20240220,153800,60857690,9900,9900,9900,9900,0
|
|
20240220,153700,60857690,9900,9900,9900,9900,0
|
|
20240220,153600,60857690,9900,9900,9900,9900,0
|
|
20240220,153500,60857690,9900,9900,9900,9900,0
|
|
20240220,153400,60857690,9900,9900,9900,9900,0
|
|
20240220,153300,60857690,9900,9900,9900,9900,0
|
|
20240220,153200,60857690,9900,9900,9900,9900,0
|
|
20240220,153100,60857690,9900,9900,9900,9900,0
|
|
20240220,153000,60857690,9900,9900,9900,9900,1091
|
|
20240220,152900,50056790,9820,9820,9820,9820,0
|
|
20240220,152800,50056790,9820,9820,9820,9820,0
|
|
20240220,152700,50056790,9820,9820,9820,9820,0
|
|
20240220,152600,50056790,9820,9820,9820,9820,0
|
|
20240220,152500,50056790,9820,9820,9820,9820,0
|
|
20240220,152400,50056790,9820,9820,9820,9820,0
|
|
20240220,152300,50056790,9820,9820,9820,9820,0
|
|
20240220,152200,50056790,9820,9820,9820,9820,0
|
|
20240220,152100,50056790,9820,9820,9820,9820,0
|
|
20240220,152000,50056790,9820,9820,9820,9820,0
|
|
20240220,151900,50056790,9820,9750,9820,9720,588
|
|
20240220,151800,44335250,9820,9820,9820,9820,0
|
|
20240220,151700,44335250,9820,9820,9820,9820,0
|
|
20240220,151600,44335250,9820,9820,9820,9820,4
|
|
20240220,151500,44295970,9720,9760,9760,9720,379
|
|
20240220,151400,40610150,9820,9820,9820,9820,0
|
|
20240220,151300,40610150,9820,9820,9820,9820,0
|
|
20240220,151200,40610150,9820,9820,9820,9820,0
|
|
20240220,151100,40610150,9820,9820,9820,9820,0
|
|
20240220,151000,40610150,9820,9820,9820,9820,3
|
|
20240220,150900,40580690,9820,9820,9820,9820,0
|
|
20240220,150800,40580690,9820,9820,9820,9820,0
|
|
20240220,150700,40580690,9820,9760,9820,9760,83
|
|
20240220,150600,39769820,9760,9760,9760,9760,0
|
|
20240220,150500,39769820,9760,9760,9760,9760,2
|
|
20240220,150400,39750300,9730,9730,9730,9730,0
|
|
20240220,150300,39750300,9730,9730,9730,9730,0
|
|
20240220,150200,39750300,9730,9730,9730,9730,0
|
|
20240220,150100,39750300,9730,9730,9730,9730,10
|
|
20240220,150000,39653000,9730,9730,9730,9730,0
|
|
20240220,145900,39653000,9730,9730,9730,9730,0
|
|
20240220,145800,39653000,9730,9740,9740,9730,11
|
|
20240220,145700,39545960,9750,9750,9750,9750,1
|
|
20240220,145600,39536210,9750,9750,9750,9750,0
|
|
20240220,145500,39536210,9750,9750,9750,9750,0
|
|
20240220,145400,39536210,9750,9750,9750,9750,0
|
|
20240220,145300,39536210,9750,9750,9750,9750,0
|
|
20240220,145200,39536210,9750,9750,9750,9750,10
|
|
20240220,145100,39438710,9730,9730,9730,9730,23
|
|
20240220,145000,39214920,9730,9730,9730,9730,0
|
|
20240220,144900,39214920,9730,9730,9730,9730,0
|
|
20240220,144800,39214920,9730,9730,9730,9730,0
|
|
20240220,144700,39214920,9730,9780,9780,9730,5
|
|
20240220,144600,39166170,9820,9820,9820,9820,0
|
|
20240220,144500,39166170,9820,9820,9820,9820,0
|
|
20240220,144400,39166170,9820,9820,9820,9820,0
|
|
20240220,144300,39166170,9820,9820,9820,9820,1
|
|
20240220,144200,39156350,9720,9780,9780,9720,198
|
|
20240220,144100,37227890,9860,9850,9860,9850,10
|
|
20240220,144000,37129380,9850,9840,9860,9840,10
|
|
20240220,143900,37030950,9840,9840,9840,9840,1
|
|
20240220,143800,37021110,9780,9780,9780,9780,0
|
|
20240220,143700,37021110,9780,9780,9780,9780,0
|
|
20240220,143600,37021110,9780,9780,9780,9780,0
|
|
20240220,143500,37021110,9780,9780,9780,9780,0
|
|
20240220,143400,37021110,9780,9780,9780,9780,0
|
|
20240220,143300,37021110,9780,9780,9780,9780,0
|
|
20240220,143200,37021110,9780,9780,9780,9780,0
|
|
20240220,143100,37021110,9780,9780,9780,9780,0
|
|
20240220,143000,37021110,9780,9780,9780,9780,0
|
|
20240220,142900,37021110,9780,9780,9780,9780,0
|
|
20240220,142800,37021110,9780,9780,9780,9780,0
|
|
20240220,142700,37021110,9780,9780,9780,9780,1
|
|
20240220,142600,37011330,9840,9840,9840,9840,0
|
|
20240220,142500,37011330,9840,9840,9840,9840,0
|
|
20240220,142400,37011330,9840,9840,9840,9840,0
|
|
20240220,142300,37011330,9840,9840,9840,9840,0
|
|
20240220,142200,37011330,9840,9840,9840,9840,0
|
|
20240220,142100,37011330,9840,9840,9840,9840,0
|
|
20240220,142000,37011330,9840,9840,9840,9840,0
|
|
20240220,141900,37011330,9840,9840,9840,9840,0
|
|
20240220,141800,37011330,9840,9840,9840,9840,0
|
|
20240220,141700,37011330,9840,9840,9840,9840,0
|
|
20240220,141600,37011330,9840,9840,9840,9840,0
|
|
20240220,141500,37011330,9840,9840,9840,9840,0
|
|
20240220,141400,37011330,9840,9840,9840,9840,0
|
|
20240220,141300,37011330,9840,9840,9840,9840,3
|
|
20240220,141200,36981810,9840,9840,9840,9840,10
|
|
20240220,141100,36883410,9860,9860,9860,9860,0
|
|
20240220,141000,36883410,9860,9860,9860,9860,0
|
|
20240220,140900,36883410,9860,9860,9860,9860,0
|
|
20240220,140800,36883410,9860,9860,9860,9860,0
|
|
20240220,140700,36883410,9860,9860,9860,9860,0
|
|
20240220,140600,36883410,9860,9860,9860,9860,0
|
|
20240220,140500,36883410,9860,9860,9860,9860,0
|
|
20240220,140400,36883410,9860,9860,9860,9860,0
|
|
20240220,140300,36883410,9860,9860,9860,9860,0
|
|
20240220,140200,36883410,9860,9860,9860,9860,0
|
|
20240220,140100,36883410,9860,9860,9860,9860,0
|
|
20240220,140000,36883410,9860,9860,9860,9860,0
|
|
20240220,135900,36883410,9860,9860,9860,9860,0
|
|
20240220,135800,36883410,9860,9860,9860,9860,0
|
|
20240220,135700,36883410,9860,9860,9860,9860,0
|
|
20240220,135600,36883410,9860,9860,9860,9860,0
|
|
20240220,135500,36883410,9860,9860,9860,9860,0
|
|
20240220,135400,36883410,9860,9860,9860,9860,0
|
|
20240220,135300,36883410,9860,9860,9860,9860,0
|
|
20240220,135200,36883410,9860,9860,9860,9860,0
|
|
20240220,135100,36883410,9860,9830,9860,9830,50
|
|
20240220,135000,36391400,9850,9850,9850,9850,0
|
|
20240220,134900,36391400,9850,9850,9850,9850,0
|
|
20240220,134800,36391400,9850,9850,9850,9850,0
|
|
20240220,134700,36391400,9850,9850,9850,9850,0
|
|
20240220,134600,36391400,9850,9850,9850,9850,0
|
|
20240220,134500,36391400,9850,9850,9850,9850,0
|
|
20240220,134400,36391400,9850,9850,9850,9850,0
|
|
20240220,134300,36391400,9850,9850,9850,9850,0
|
|
20240220,134200,36391400,9850,9850,9850,9850,0
|
|
20240220,134100,36391400,9850,9850,9850,9850,0
|
|
20240220,134000,36391400,9850,9850,9850,9850,0
|
|
20240220,133900,36391400,9850,9850,9850,9850,0
|
|
20240220,133800,36391400,9850,9850,9850,9850,0
|
|
20240220,133700,36391400,9850,9850,9850,9850,0
|
|
20240220,133600,36391400,9850,9850,9850,9850,0
|
|
20240220,133500,36391400,9850,9850,9850,9850,0
|
|
20240220,133400,36391400,9850,9850,9850,9850,0
|
|
20240220,133300,36391400,9850,9850,9850,9850,0
|
|
20240220,133200,36391400,9850,9850,9850,9850,2
|
|
20240220,133100,36371700,9850,9850,9850,9850,1
|
|
20240220,133000,36361850,9850,9850,9850,9850,0
|
|
20240220,132900,36361850,9850,9770,9850,9770,25
|
|
20240220,132800,36116520,9770,9770,9770,9770,0
|
|
20240220,132700,36116520,9770,9770,9770,9770,0
|
|
20240220,132600,36116520,9770,9770,9770,9770,0
|
|
20240220,132500,36116520,9770,9770,9770,9770,1
|
|
20240220,132400,36106750,9770,9770,9770,9770,1
|
|
20240220,132300,36096980,9770,9780,9780,9770,31
|
|
20240220,132200,35794060,9770,9790,9790,9770,21
|
|
20240220,132100,35588790,9850,9850,9850,9850,20
|
|
20240220,132000,35391790,9840,9840,9840,9840,0
|
|
20240220,131900,35391790,9840,9840,9840,9840,0
|
|
20240220,131800,35391790,9840,9840,9840,9840,0
|
|
20240220,131700,35391790,9840,9840,9840,9840,0
|
|
20240220,131600,35391790,9840,9840,9840,9840,0
|
|
20240220,131500,35391790,9840,9840,9840,9840,0
|
|
20240220,131400,35391790,9840,9840,9840,9840,0
|
|
20240220,131300,35391790,9840,9840,9840,9840,630
|
|
20240220,131200,29192590,9840,9840,9840,9840,0
|
|
20240220,131100,29192590,9840,9840,9840,9840,1
|
|
20240220,131000,29182750,9810,9810,9810,9810,0
|
|
20240220,130900,29182750,9810,9810,9810,9810,0
|
|
20240220,130800,29182750,9810,9810,9810,9810,0
|
|
20240220,130700,29182750,9810,9810,9810,9810,0
|
|
20240220,130600,29182750,9810,9810,9810,9810,0
|
|
20240220,130500,29182750,9810,9810,9810,9810,0
|
|
20240220,130400,29182750,9810,9810,9810,9810,0
|
|
20240220,130300,29182750,9810,9810,9810,9810,0
|
|
20240220,130200,29182750,9810,9810,9810,9810,0
|
|
20240220,130100,29182750,9810,9810,9810,9810,0
|
|
20240220,130000,29182750,9810,9810,9810,9810,1
|
|
20240220,125900,29172940,9860,9860,9860,9860,0
|
|
20240220,125800,29172940,9860,9860,9860,9860,0
|
|
20240220,125700,29172940,9860,9860,9860,9860,0
|
|
20240220,125600,29172940,9860,9860,9860,9860,0
|
|
20240220,125500,29172940,9860,9860,9860,9860,0
|
|
20240220,125400,29172940,9860,9860,9860,9860,0
|
|
20240220,125300,29172940,9860,9860,9860,9860,0
|
|
20240220,125200,29172940,9860,9860,9860,9860,0
|
|
20240220,125100,29172940,9860,9850,9860,9850,50
|
|
20240220,125000,28680070,9860,9850,9860,9850,45
|
|
20240220,124900,28236450,9850,9850,9850,9850,0
|
|
20240220,124800,28236450,9850,9850,9850,9850,0
|
|
20240220,124700,28236450,9850,9850,9850,9850,0
|
|
20240220,124600,28236450,9850,9850,9850,9850,0
|
|
20240220,124500,28236450,9850,9850,9850,9850,1
|
|
20240220,124400,28226600,9860,9860,9860,9860,0
|
|
20240220,124300,28226600,9860,9860,9860,9860,0
|
|
20240220,124200,28226600,9860,9860,9860,9860,0
|
|
20240220,124100,28226600,9860,9860,9860,9860,0
|
|
20240220,124000,28226600,9860,9860,9860,9860,0
|
|
20240220,123900,28226600,9860,9860,9860,9860,0
|
|
20240220,123800,28226600,9860,9860,9860,9860,0
|
|
20240220,123700,28226600,9860,9860,9860,9860,0
|
|
20240220,123600,28226600,9860,9860,9860,9860,0
|
|
20240220,123500,28226600,9860,9860,9860,9860,0
|
|
20240220,123400,28226600,9860,9860,9860,9860,0
|
|
20240220,123300,28226600,9860,9860,9860,9860,0
|
|
20240220,123200,28226600,9860,9860,9860,9860,0
|
|
20240220,123100,28226600,9860,9860,9860,9860,0
|
|
20240220,123000,28226600,9860,9860,9860,9860,0
|
|
20240220,122900,28226600,9860,9860,9860,9860,0
|
|
20240220,122800,28226600,9860,9860,9860,9860,0
|
|
20240220,122700,28226600,9860,9860,9860,9860,0
|
|
20240220,122600,28226600,9860,9860,9860,9860,0
|
|
20240220,122500,28226600,9860,9860,9860,9860,0
|
|
20240220,122400,28226600,9860,9860,9860,9860,0
|
|
20240220,122300,28226600,9860,9860,9860,9860,0
|
|
20240220,122200,28226600,9860,9860,9860,9860,0
|
|
20240220,122100,28226600,9860,9860,9860,9860,0
|
|
20240220,122000,28226600,9860,9860,9860,9860,0
|
|
20240220,121900,28226600,9860,9860,9860,9860,0
|
|
20240220,121800,28226600,9860,9860,9860,9860,100
|
|
20240220,121700,27240600,9860,9860,9860,9860,0
|
|
20240220,121600,27240600,9860,9860,9860,9860,0
|
|
20240220,121500,27240600,9860,9860,9860,9860,0
|
|
20240220,121400,27240600,9860,9860,9860,9860,0
|
|
20240220,121300,27240600,9860,9860,9860,9860,0
|
|
20240220,121200,27240600,9860,9860,9860,9860,0
|
|
20240220,121100,27240600,9860,9860,9860,9860,0
|
|
20240220,121000,27240600,9860,9860,9860,9860,0
|
|
20240220,120900,27240600,9860,9860,9860,9860,0
|
|
20240220,120800,27240600,9860,9860,9860,9860,0
|
|
20240220,120700,27240600,9860,9860,9860,9860,0
|
|
20240220,120600,27240600,9860,9860,9860,9860,0
|
|
20240220,120500,27240600,9860,9860,9860,9860,8
|
|
20240220,120400,27161720,9870,9870,9870,9870,0
|
|
20240220,120300,27161720,9870,9870,9870,9870,0
|
|
20240220,120200,27161720,9870,9870,9870,9870,0
|
|
20240220,120100,27161720,9870,9870,9870,9870,0
|
|
20240220,120000,27161720,9870,9870,9870,9870,0
|
|
20240220,115900,27161720,9870,9850,9870,9850,4
|
|
20240220,115800,27122300,9860,9860,9860,9860,0
|
|
20240220,115700,27122300,9860,9860,9860,9860,0
|
|
20240220,115600,27122300,9860,9860,9860,9860,0
|
|
20240220,115500,27122300,9860,9860,9860,9860,0
|
|
20240220,115400,27122300,9860,9860,9860,9860,0
|
|
20240220,115300,27122300,9860,9860,9860,9860,0
|
|
20240220,115200,27122300,9860,9860,9860,9860,0
|
|
20240220,115100,27122300,9860,9860,9860,9860,1
|
|
20240220,115000,27112440,9840,9830,9840,9830,28
|
|
20240220,114900,26837060,9790,9790,9790,9790,0
|
|
20240220,114800,26837060,9790,9790,9790,9790,0
|
|
20240220,114700,26837060,9790,9790,9790,9790,0
|
|
20240220,114600,26837060,9790,9790,9790,9790,0
|
|
20240220,114500,26837060,9790,9790,9790,9790,0
|
|
20240220,114400,26837060,9790,9810,9810,9790,3
|
|
20240220,114300,26807650,9870,9830,9870,9830,79
|
|
20240220,114200,26029480,9770,9770,9770,9770,0
|
|
20240220,114100,26029480,9770,9770,9770,9770,0
|
|
20240220,114000,26029480,9770,9770,9770,9770,0
|
|
20240220,113900,26029480,9770,9770,9770,9770,1
|
|
20240220,113800,26019710,9770,9770,9770,9770,0
|
|
20240220,113700,26019710,9770,9770,9770,9770,0
|
|
20240220,113600,26019710,9770,9770,9770,9770,0
|
|
20240220,113500,26019710,9770,9770,9770,9770,43
|
|
20240220,113400,25599600,9770,9770,9770,9770,6
|
|
20240220,113300,25540980,9770,9770,9770,9770,0
|
|
20240220,113200,25540980,9770,9770,9770,9770,0
|
|
20240220,113100,25540980,9770,9770,9770,9770,0
|
|
20240220,113000,25540980,9770,9770,9770,9770,0
|
|
20240220,112900,25540980,9770,9790,9790,9770,3
|
|
20240220,112800,25511650,9790,9790,9790,9790,0
|
|
20240220,112700,25511650,9790,9790,9790,9790,1
|
|
20240220,112600,25501860,9870,9870,9870,9870,0
|
|
20240220,112500,25501860,9870,9870,9870,9870,0
|
|
20240220,112400,25501860,9870,9870,9870,9870,0
|
|
20240220,112300,25501860,9870,9870,9870,9870,1
|
|
20240220,112200,25491990,9860,9750,9860,9750,37
|
|
20240220,112100,25127820,9750,9750,9750,9750,0
|
|
20240220,112000,25127820,9750,9750,9750,9750,0
|
|
20240220,111900,25127820,9750,9750,9750,9750,0
|
|
20240220,111800,25127820,9750,9750,9750,9750,3
|
|
20240220,111700,25098570,9750,9750,9750,9750,4
|
|
20240220,111600,25059570,9750,9750,9750,9750,0
|
|
20240220,111500,25059570,9750,9750,9750,9750,0
|
|
20240220,111400,25059570,9750,9750,9750,9750,0
|
|
20240220,111300,25059570,9750,9750,9750,9750,10
|
|
20240220,111200,24962070,9700,9700,9700,9700,0
|
|
20240220,111100,24962070,9700,9700,9700,9700,0
|
|
20240220,111000,24962070,9700,9700,9700,9700,0
|
|
20240220,110900,24962070,9700,9700,9700,9700,0
|
|
20240220,110800,24962070,9700,9710,9710,9700,461
|
|
20240220,110700,20490290,9760,9790,9790,9760,208
|
|
20240220,110600,18459390,9800,9880,9880,9800,2
|
|
20240220,110500,18439710,9810,9810,9810,9810,0
|
|
20240220,110400,18439710,9810,9810,9810,9810,0
|
|
20240220,110300,18439710,9810,9810,9810,9810,0
|
|
20240220,110200,18439710,9810,9830,9830,9810,4
|
|
20240220,110100,18400430,9880,9880,9880,9880,0
|
|
20240220,110000,18400430,9880,9880,9880,9880,0
|
|
20240220,105900,18400430,9880,9880,9880,9880,0
|
|
20240220,105800,18400430,9880,9880,9880,9880,0
|
|
20240220,105700,18400430,9880,9880,9880,9880,0
|
|
20240220,105600,18400430,9880,9880,9880,9880,0
|
|
20240220,105500,18400430,9880,9880,9880,9880,0
|
|
20240220,105400,18400430,9880,9880,9880,9880,0
|
|
20240220,105300,18400430,9880,9880,9880,9880,0
|
|
20240220,105200,18400430,9880,9880,9880,9880,0
|
|
20240220,105100,18400430,9880,9880,9880,9880,0
|
|
20240220,105000,18400430,9880,9880,9880,9880,0
|
|
20240220,104900,18400430,9880,9880,9880,9880,0
|
|
20240220,104800,18400430,9880,9880,9880,9880,0
|
|
20240220,104700,18400430,9880,9880,9880,9880,0
|
|
20240220,104600,18400430,9880,9880,9880,9880,0
|
|
20240220,104500,18400430,9880,9880,9880,9880,0
|
|
20240220,104400,18400430,9880,9880,9880,9880,0
|
|
20240220,104300,18400430,9880,9880,9880,9880,1
|
|
20240220,104200,18390550,9880,9880,9880,9880,0
|
|
20240220,104100,18390550,9880,9880,9880,9880,0
|
|
20240220,104000,18390550,9880,9880,9880,9880,0
|
|
20240220,103900,18390550,9880,9880,9880,9880,0
|
|
20240220,103800,18390550,9880,9880,9880,9880,1
|
|
20240220,103700,18380670,9880,9880,9880,9880,0
|
|
20240220,103600,18380670,9880,9880,9880,9880,0
|
|
20240220,103500,18380670,9880,9880,9880,9880,0
|
|
20240220,103400,18380670,9880,9880,9880,9880,0
|
|
20240220,103300,18380670,9880,9880,9880,9880,0
|
|
20240220,103200,18380670,9880,9880,9880,9880,0
|
|
20240220,103100,18380670,9880,9880,9880,9880,0
|
|
20240220,103000,18380670,9880,9770,9880,9770,2
|
|
20240220,102900,18361020,9880,9880,9880,9880,0
|
|
20240220,102800,18361020,9880,9880,9880,9880,0
|
|
20240220,102700,18361020,9880,9880,9880,9880,0
|
|
20240220,102600,18361020,9880,9880,9880,9880,0
|
|
20240220,102500,18361020,9880,9880,9880,9880,1
|
|
20240220,102400,18351140,9760,9760,9760,9760,0
|
|
20240220,102300,18351140,9760,9830,9830,9760,60
|
|
20240220,102200,17762950,9890,9890,9890,9890,0
|
|
20240220,102100,17762950,9890,9890,9890,9890,0
|
|
20240220,102000,17762950,9890,9890,9890,9890,0
|
|
20240220,101900,17762950,9890,9890,9890,9890,0
|
|
20240220,101800,17762950,9890,9890,9890,9890,1
|
|
20240220,101700,17753060,9890,9890,9890,9890,0
|
|
20240220,101600,17753060,9890,9890,9890,9890,0
|
|
20240220,101500,17753060,9890,9890,9890,9890,0
|
|
20240220,101400,17753060,9890,9890,9890,9890,1
|
|
20240220,101300,17743170,9890,9890,9890,9890,0
|
|
20240220,101200,17743170,9890,9890,9890,9890,0
|
|
20240220,101100,17743170,9890,9890,9890,9890,0
|
|
20240220,101000,17743170,9890,9890,9890,9890,0
|
|
20240220,100900,17743170,9890,9890,9890,9890,0
|
|
20240220,100800,17743170,9890,9890,9890,9890,0
|
|
20240220,100700,17743170,9890,9890,9890,9890,0
|
|
20240220,100600,17743170,9890,9890,9890,9890,0
|
|
20240220,100500,17743170,9890,9890,9890,9890,0
|
|
20240220,100400,17743170,9890,9890,9890,9890,0
|
|
20240220,100300,17743170,9890,9890,9890,9890,0
|
|
20240220,100200,17743170,9890,9890,9890,9890,0
|
|
20240220,100100,17743170,9890,9820,9890,9820,31
|
|
20240220,100000,17438190,9820,9820,9820,9820,230
|
|
20240220,095900,15179590,9840,9840,9840,9840,1
|
|
20240220,095800,15169750,9890,9890,9890,9890,0
|
|
20240220,095700,15169750,9890,9890,9890,9890,0
|
|
20240220,095600,15169750,9890,9890,9890,9890,1
|
|
20240220,095500,15159860,9700,9850,9850,9700,530
|
|
20240220,095400,10000100,9890,9890,9890,9890,0
|
|
20240220,095300,10000100,9890,9890,9890,9890,1
|
|
20240220,095200,9990210,9850,9850,9850,9850,0
|
|
20240220,095100,9990210,9850,9850,9850,9850,1
|
|
20240220,095000,9980360,9900,9890,9900,9890,127
|
|
20240220,094900,8723740,9890,9890,9890,9890,0
|
|
20240220,094800,8723740,9890,9890,9890,9890,70
|
|
20240220,094700,8031440,9890,9890,9890,9890,0
|
|
20240220,094600,8031440,9890,9890,9890,9890,0
|
|
20240220,094500,8031440,9890,9890,9890,9890,0
|
|
20240220,094400,8031440,9890,9890,9890,9890,13
|
|
20240220,094300,7902870,9890,9890,9890,9890,0
|
|
20240220,094200,7902870,9890,9890,9890,9890,1
|
|
20240220,094100,7892980,9900,9900,9900,9900,0
|
|
20240220,094000,7892980,9900,9900,9900,9900,0
|
|
20240220,093900,7892980,9900,9900,9900,9900,0
|
|
20240220,093800,7892980,9900,9830,9900,9790,86
|
|
20240220,093700,7045580,9860,9800,9860,9800,72
|
|
20240220,093600,6337950,9800,9800,9800,9800,285
|
|
20240220,093500,3544950,9800,9800,9800,9800,0
|
|
20240220,093400,3544950,9800,9800,9800,9800,0
|
|
20240220,093300,3544950,9800,9800,9800,9800,0
|
|
20240220,093200,3544950,9800,9800,9800,9800,0
|
|
20240220,093100,3544950,9800,9800,9800,9800,0
|
|
20240220,093000,3544950,9800,9800,9800,9800,0
|
|
20240220,092900,3544950,9800,9800,9800,9800,0
|
|
20240220,092800,3544950,9800,9800,9800,9800,0
|
|
20240220,092700,3544950,9800,9800,9800,9800,1
|
|
20240220,092600,3535150,9710,9710,9710,9710,12
|
|
20240220,092500,3418630,9710,9710,9710,9710,19
|
|
20240220,092400,3234140,9800,9800,9800,9800,0
|
|
20240220,092300,3234140,9800,9800,9800,9800,66
|
|
20240220,092200,2587340,9800,9800,9800,9800,0
|
|
20240220,092100,2587340,9800,9800,9800,9800,0
|
|
20240220,092000,2587340,9800,9800,9800,9800,20
|
|
20240220,091900,2391340,9830,9830,9830,9830,0
|
|
20240220,091800,2391340,9830,9830,9830,9830,144
|
|
20240220,091700,975820,9830,9830,9830,9830,1
|
|
20240220,091600,965990,9800,9830,9830,9800,2
|
|
20240220,091500,946360,9840,9840,9840,9840,0
|
|
20240220,091400,946360,9840,9840,9840,9840,0
|
|
20240220,091300,946360,9840,9840,9840,9840,0
|
|
20240220,091200,946360,9840,9840,9840,9840,0
|
|
20240220,091100,946360,9840,9840,9840,9840,10
|
|
20240220,091000,847960,9860,9860,9860,9860,0
|
|
20240220,090900,847960,9860,9860,9860,9860,0
|
|
20240220,090800,847960,9860,9860,9860,9860,0
|
|
20240220,090700,847960,9860,9860,9860,9860,0
|
|
20240220,090600,847960,9860,9860,9860,9860,0
|
|
20240220,090500,847960,9860,9860,9860,9860,0
|
|
20240220,090400,847960,9860,9860,9860,9860,0
|
|
20240220,090300,847960,9860,9860,9860,9860,61
|
|
20240220,090200,246500,9860,9860,9860,9860,0
|
|
20240220,090100,246500,9860,9860,9860,9860,0
|
|
20240220,090000,246500,9860,9860,9860,9860,25
|