681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201800,134260450,7060,7060,7060,7060,1197
|
|
20240216,201700,134260450,7060,7060,7060,7060,0
|
|
20240216,201600,134260450,7060,7060,7060,7060,0
|
|
20240216,201500,134260450,7060,7060,7060,7060,0
|
|
20240216,201400,134260450,7060,7060,7060,7060,0
|
|
20240216,201300,134260450,7060,7060,7060,7060,0
|
|
20240216,201200,134260450,7060,7060,7060,7060,0
|
|
20240216,201100,134260450,7060,7060,7060,7060,0
|
|
20240216,201000,134260450,7060,7060,7060,7060,0
|
|
20240216,200900,134260450,7060,7060,7060,7060,0
|
|
20240216,200800,134260450,7060,7060,7060,7060,0
|
|
20240216,200700,134260450,7060,7060,7060,7060,0
|
|
20240216,200600,134260450,7060,7060,7060,7060,0
|
|
20240216,200500,134260450,7060,7060,7060,7060,0
|
|
20240216,200400,134260450,7060,7060,7060,7060,0
|
|
20240216,200300,134260450,7060,7060,7060,7060,0
|
|
20240216,200200,134260450,7060,7060,7060,7060,0
|
|
20240216,200100,134260450,7060,7060,7060,7060,0
|
|
20240216,200000,134260450,7060,7060,7060,7060,0
|
|
20240216,195900,134260450,7060,7060,7060,7060,0
|
|
20240216,195800,134260450,7060,7060,7060,7060,0
|
|
20240216,195700,134260450,7060,7060,7060,7060,0
|
|
20240216,195600,134260450,7060,7060,7060,7060,0
|
|
20240216,195500,134260450,7060,7060,7060,7060,0
|
|
20240216,195400,134260450,7060,7060,7060,7060,0
|
|
20240216,195300,134260450,7060,7060,7060,7060,0
|
|
20240216,195200,134260450,7060,7060,7060,7060,0
|
|
20240216,195100,134260450,7060,7060,7060,7060,0
|
|
20240216,195000,134260450,7060,7060,7060,7060,0
|
|
20240216,194900,134260450,7060,7060,7060,7060,0
|
|
20240216,194800,134260450,7060,7060,7060,7060,1197
|
|
20240216,194700,134260450,7060,7060,7060,7060,0
|
|
20240216,194600,134260450,7060,7060,7060,7060,0
|
|
20240216,194500,134260450,7060,7060,7060,7060,0
|
|
20240216,194400,134260450,7060,7060,7060,7060,0
|
|
20240216,194300,134260450,7060,7060,7060,7060,0
|
|
20240216,194200,134260450,7060,7060,7060,7060,0
|
|
20240216,194100,134260450,7060,7060,7060,7060,0
|
|
20240216,194000,134260450,7060,7060,7060,7060,0
|
|
20240216,193900,134260450,7060,7060,7060,7060,0
|
|
20240216,193800,134260450,7060,7060,7060,7060,0
|
|
20240216,193700,134260450,7060,7060,7060,7060,0
|
|
20240216,193600,134260450,7060,7060,7060,7060,0
|
|
20240216,193500,134260450,7060,7060,7060,7060,0
|
|
20240216,193400,134260450,7060,7060,7060,7060,0
|
|
20240216,193300,134260450,7060,7060,7060,7060,0
|
|
20240216,193200,134260450,7060,7060,7060,7060,0
|
|
20240216,193100,134260450,7060,7060,7060,7060,0
|
|
20240216,193000,134260450,7060,7060,7060,7060,0
|
|
20240216,192900,134260450,7060,7060,7060,7060,0
|
|
20240216,192800,134260450,7060,7060,7060,7060,0
|
|
20240216,192700,134260450,7060,7060,7060,7060,0
|
|
20240216,192600,134260450,7060,7060,7060,7060,0
|
|
20240216,192500,134260450,7060,7060,7060,7060,0
|
|
20240216,192400,134260450,7060,7060,7060,7060,0
|
|
20240216,192300,134260450,7060,7060,7060,7060,0
|
|
20240216,192200,134260450,7060,7060,7060,7060,0
|
|
20240216,192100,134260450,7060,7060,7060,7060,0
|
|
20240216,192000,134260450,7060,7060,7060,7060,0
|
|
20240216,191900,134260450,7060,7060,7060,7060,0
|
|
20240216,191800,134260450,7060,7060,7060,7060,1197
|
|
20240216,191700,134260450,7060,7060,7060,7060,0
|
|
20240216,191600,134260450,7060,7060,7060,7060,0
|
|
20240216,191500,134260450,7060,7060,7060,7060,0
|
|
20240216,191400,134260450,7060,7060,7060,7060,0
|
|
20240216,191300,134260450,7060,7060,7060,7060,0
|
|
20240216,191200,134260450,7060,7060,7060,7060,0
|
|
20240216,191100,134260450,7060,7060,7060,7060,0
|
|
20240216,191000,134260450,7060,7060,7060,7060,0
|
|
20240216,190900,134260450,7060,7060,7060,7060,0
|
|
20240216,190800,134260450,7060,7060,7060,7060,0
|
|
20240216,190700,134260450,7060,7060,7060,7060,0
|
|
20240216,190600,134260450,7060,7060,7060,7060,0
|
|
20240216,190500,134260450,7060,7060,7060,7060,0
|
|
20240216,190400,134260450,7060,7060,7060,7060,0
|
|
20240216,190300,134260450,7060,7060,7060,7060,0
|
|
20240216,190200,134260450,7060,7060,7060,7060,0
|
|
20240216,190100,134260450,7060,7060,7060,7060,0
|
|
20240216,190000,134260450,7060,7060,7060,7060,0
|
|
20240216,185900,134260450,7060,7060,7060,7060,0
|
|
20240216,185800,134260450,7060,7060,7060,7060,0
|
|
20240216,185700,134260450,7060,7060,7060,7060,0
|
|
20240216,185600,134260450,7060,7060,7060,7060,0
|
|
20240216,185500,134260450,7060,7060,7060,7060,0
|
|
20240216,185400,134260450,7060,7060,7060,7060,0
|
|
20240216,185300,134260450,7060,7060,7060,7060,0
|
|
20240216,185200,134260450,7060,7060,7060,7060,0
|
|
20240216,185100,134260450,7060,7060,7060,7060,0
|
|
20240216,185000,134260450,7060,7060,7060,7060,0
|
|
20240216,184900,134260450,7060,7060,7060,7060,0
|
|
20240216,184800,134260450,7060,7060,7060,7060,1197
|
|
20240216,184700,134260450,7060,7060,7060,7060,0
|
|
20240216,184600,134260450,7060,7060,7060,7060,0
|
|
20240216,184500,134260450,7060,7060,7060,7060,0
|
|
20240216,184400,134260450,7060,7060,7060,7060,0
|
|
20240216,184300,134260450,7060,7060,7060,7060,0
|
|
20240216,184200,134260450,7060,7060,7060,7060,0
|
|
20240216,184100,134260450,7060,7060,7060,7060,0
|
|
20240216,184000,134260450,7060,7060,7060,7060,0
|
|
20240216,183900,134260450,7060,7060,7060,7060,0
|
|
20240216,183800,134260450,7060,7060,7060,7060,0
|
|
20240216,183700,134260450,7060,7060,7060,7060,0
|
|
20240216,183600,134260450,7060,7060,7060,7060,0
|
|
20240216,183500,134260450,7060,7060,7060,7060,0
|
|
20240216,183400,134260450,7060,7060,7060,7060,0
|
|
20240216,183300,134260450,7060,7060,7060,7060,0
|
|
20240216,183200,134260450,7060,7060,7060,7060,0
|
|
20240216,183100,134260450,7060,7060,7060,7060,0
|
|
20240216,183000,134260450,7060,7060,7060,7060,0
|
|
20240216,182900,134260450,7060,7060,7060,7060,0
|
|
20240216,182800,134260450,7060,7060,7060,7060,0
|
|
20240216,182700,134260450,7060,7060,7060,7060,0
|
|
20240216,182600,134260450,7060,7060,7060,7060,0
|
|
20240216,182500,134260450,7060,7060,7060,7060,0
|
|
20240216,182400,134260450,7060,7060,7060,7060,0
|
|
20240216,182300,134260450,7060,7060,7060,7060,0
|
|
20240216,182200,134260450,7060,7060,7060,7060,0
|
|
20240216,182100,134260450,7060,7060,7060,7060,0
|
|
20240216,182000,134260450,7060,7060,7060,7060,0
|
|
20240216,181900,134260450,7060,7060,7060,7060,0
|
|
20240216,181800,134260450,7060,7060,7060,7060,1197
|
|
20240216,181700,134260450,7060,7060,7060,7060,0
|
|
20240216,181600,134260450,7060,7060,7060,7060,0
|
|
20240216,181500,134260450,7060,7060,7060,7060,0
|
|
20240216,181400,134260450,7060,7060,7060,7060,0
|
|
20240216,181300,134260450,7060,7060,7060,7060,0
|
|
20240216,181200,134260450,7060,7060,7060,7060,0
|
|
20240216,181100,134260450,7060,7060,7060,7060,0
|
|
20240216,181000,134260450,7060,7060,7060,7060,0
|
|
20240216,180900,134260450,7060,7060,7060,7060,0
|
|
20240216,180800,134260450,7060,7060,7060,7060,0
|
|
20240216,180700,134260450,7060,7060,7060,7060,0
|
|
20240216,180600,134260450,7060,7060,7060,7060,0
|
|
20240216,180500,134260450,7060,7060,7060,7060,0
|
|
20240216,180400,134260450,7060,7060,7060,7060,0
|
|
20240216,180300,134260450,7060,7060,7060,7060,0
|
|
20240216,180200,134260450,7060,7060,7060,7060,0
|
|
20240216,180100,134260450,7060,7060,7060,7060,0
|
|
20240216,180000,134260450,7060,7060,7060,7060,0
|
|
20240216,175900,134260450,7060,7060,7060,7060,0
|
|
20240216,175800,134260450,7060,7060,7060,7060,0
|
|
20240216,175700,134260450,7060,7060,7060,7060,0
|
|
20240216,175600,134260450,7060,7060,7060,7060,0
|
|
20240216,175500,134260450,7060,7060,7060,7060,0
|
|
20240216,175400,134260450,7060,7060,7060,7060,0
|
|
20240216,175300,134260450,7060,7060,7060,7060,0
|
|
20240216,175200,134260450,7060,7060,7060,7060,0
|
|
20240216,175100,134260450,7060,7060,7060,7060,0
|
|
20240216,175000,134260450,7060,7060,7060,7060,0
|
|
20240216,174900,134260450,7060,7060,7060,7060,0
|
|
20240216,174800,134260450,7060,7060,7060,7060,1197
|
|
20240216,174700,134260450,7060,7060,7060,7060,0
|
|
20240216,174600,134260450,7060,7060,7060,7060,0
|
|
20240216,174500,134260450,7060,7060,7060,7060,0
|
|
20240216,174400,134260450,7060,7060,7060,7060,0
|
|
20240216,174300,134260450,7060,7060,7060,7060,0
|
|
20240216,174200,134260450,7060,7060,7060,7060,0
|
|
20240216,174100,134260450,7060,7060,7060,7060,0
|
|
20240216,174000,134260450,7060,7060,7060,7060,0
|
|
20240216,173900,134260450,7060,7060,7060,7060,0
|
|
20240216,173800,134260450,7060,7060,7060,7060,0
|
|
20240216,173700,134260450,7060,7060,7060,7060,0
|
|
20240216,173600,134260450,7060,7060,7060,7060,0
|
|
20240216,173500,134260450,7060,7060,7060,7060,0
|
|
20240216,173400,134260450,7060,7060,7060,7060,0
|
|
20240216,173300,134260450,7060,7060,7060,7060,0
|
|
20240216,173200,134260450,7060,7060,7060,7060,0
|
|
20240216,173100,134260450,7060,7060,7060,7060,0
|
|
20240216,173000,134260450,7060,7060,7060,7060,0
|
|
20240216,172900,134260450,7060,7060,7060,7060,0
|
|
20240216,172800,134260450,7060,7060,7060,7060,0
|
|
20240216,172700,134260450,7060,7060,7060,7060,0
|
|
20240216,172600,134260450,7060,7060,7060,7060,0
|
|
20240216,172500,134260450,7060,7060,7060,7060,0
|
|
20240216,172400,134260450,7060,7060,7060,7060,0
|
|
20240216,172300,134260450,7060,7060,7060,7060,0
|
|
20240216,172200,134260450,7060,7060,7060,7060,0
|
|
20240216,172100,134260450,7060,7060,7060,7060,0
|
|
20240216,172000,134260450,7060,7060,7060,7060,0
|
|
20240216,171900,134260450,7060,7060,7060,7060,0
|
|
20240216,171800,134260450,7060,7060,7060,7060,1197
|
|
20240216,171700,134260450,7060,7060,7060,7060,0
|
|
20240216,171600,134260450,7060,7060,7060,7060,0
|
|
20240216,171500,134260450,7060,7060,7060,7060,0
|
|
20240216,171400,134260450,7060,7060,7060,7060,0
|
|
20240216,171300,134260450,7060,7060,7060,7060,0
|
|
20240216,171200,134260450,7060,7060,7060,7060,0
|
|
20240216,171100,134260450,7060,7060,7060,7060,0
|
|
20240216,171000,134260450,7060,7060,7060,7060,0
|
|
20240216,170900,134260450,7060,7060,7060,7060,0
|
|
20240216,170800,134260450,7060,7060,7060,7060,0
|
|
20240216,170700,134260450,7060,7060,7060,7060,0
|
|
20240216,170600,134260450,7060,7060,7060,7060,0
|
|
20240216,170500,134260450,7060,7060,7060,7060,0
|
|
20240216,170400,134260450,7060,7060,7060,7060,0
|
|
20240216,170300,134260450,7060,7060,7060,7060,0
|
|
20240216,170200,134260450,7060,7060,7060,7060,0
|
|
20240216,170100,134260450,7060,7060,7060,7060,0
|
|
20240216,170000,134260450,7060,7060,7060,7060,0
|
|
20240216,165900,134260450,7060,7060,7060,7060,0
|
|
20240216,165800,134260450,7060,7060,7060,7060,0
|
|
20240216,165700,134260450,7060,7060,7060,7060,0
|
|
20240216,165600,134260450,7060,7060,7060,7060,0
|
|
20240216,165500,134260450,7060,7060,7060,7060,0
|
|
20240216,165400,134260450,7060,7060,7060,7060,0
|
|
20240216,165300,134260450,7060,7060,7060,7060,0
|
|
20240216,165200,134260450,7060,7060,7060,7060,0
|
|
20240216,165100,134260450,7060,7060,7060,7060,0
|
|
20240216,165000,134260450,7060,7060,7060,7060,0
|
|
20240216,164900,134260450,7060,7060,7060,7060,0
|
|
20240216,164800,134260450,7060,7060,7060,7060,1197
|
|
20240216,164700,134260450,7060,7060,7060,7060,0
|
|
20240216,164600,134260450,7060,7060,7060,7060,0
|
|
20240216,164500,134260450,7060,7060,7060,7060,0
|
|
20240216,164400,134260450,7060,7060,7060,7060,0
|
|
20240216,164300,134260450,7060,7060,7060,7060,0
|
|
20240216,164200,134260450,7060,7060,7060,7060,0
|
|
20240216,164100,134260450,7060,7060,7060,7060,0
|
|
20240216,164000,134260450,7060,7060,7060,7060,0
|
|
20240216,163900,134260450,7060,7060,7060,7060,0
|
|
20240216,163800,134260450,7060,7060,7060,7060,0
|
|
20240216,163700,134260450,7060,7060,7060,7060,0
|
|
20240216,163600,134260450,7060,7060,7060,7060,0
|
|
20240216,163500,134260450,7060,7060,7060,7060,0
|
|
20240216,163400,134260450,7060,7060,7060,7060,0
|
|
20240216,163300,134260450,7060,7060,7060,7060,0
|
|
20240216,163200,134260450,7060,7060,7060,7060,0
|
|
20240216,163100,134260450,7060,7060,7060,7060,0
|
|
20240216,163000,134260450,7060,7060,7060,7060,0
|
|
20240216,162900,134260450,7060,7060,7060,7060,0
|
|
20240216,162800,134260450,7060,7060,7060,7060,0
|
|
20240216,162700,134260450,7060,7060,7060,7060,0
|
|
20240216,162600,134260450,7060,7060,7060,7060,0
|
|
20240216,162500,134260450,7060,7060,7060,7060,0
|
|
20240216,162400,134260450,7060,7060,7060,7060,0
|
|
20240216,162300,134260450,7060,7060,7060,7060,0
|
|
20240216,162200,134260450,7060,7060,7060,7060,0
|
|
20240216,162100,134260450,7060,7060,7060,7060,0
|
|
20240216,162000,134260450,7060,7060,7060,7060,0
|
|
20240216,161900,134260450,7060,7060,7060,7060,0
|
|
20240216,161800,134260450,7060,7060,7060,7060,1197
|
|
20240216,161700,134260450,7060,7060,7060,7060,0
|
|
20240216,161600,134260450,7060,7060,7060,7060,0
|
|
20240216,161500,134260450,7060,7060,7060,7060,0
|
|
20240216,161400,134260450,7060,7060,7060,7060,0
|
|
20240216,161300,134260450,7060,7060,7060,7060,0
|
|
20240216,161200,134260450,7060,7060,7060,7060,0
|
|
20240216,161100,134260450,7060,7060,7060,7060,0
|
|
20240216,161000,134260450,7060,7060,7060,7060,0
|
|
20240216,160900,134260450,7060,7060,7060,7060,0
|
|
20240216,160800,134260450,7060,7060,7060,7060,0
|
|
20240216,160700,134260450,7060,7060,7060,7060,0
|
|
20240216,160600,134260450,7060,7060,7060,7060,0
|
|
20240216,160500,134260450,7060,7060,7060,7060,0
|
|
20240216,160400,134260450,7060,7060,7060,7060,0
|
|
20240216,160300,134260450,7060,7060,7060,7060,0
|
|
20240216,160200,134260450,7060,7060,7060,7060,0
|
|
20240216,160100,134260450,7060,7060,7060,7060,0
|
|
20240216,160000,134260450,7060,7060,7060,7060,0
|
|
20240216,155900,134260450,7060,7060,7060,7060,0
|
|
20240216,155800,134260450,7060,7060,7060,7060,0
|
|
20240216,155700,134260450,7060,7060,7060,7060,0
|
|
20240216,155600,134260450,7060,7060,7060,7060,0
|
|
20240216,155500,134260450,7060,7060,7060,7060,0
|
|
20240216,155400,134260450,7060,7060,7060,7060,0
|
|
20240216,155300,134260450,7060,7060,7060,7060,0
|
|
20240216,155200,134260450,7060,7060,7060,7060,0
|
|
20240216,155100,134260450,7060,7060,7060,7060,0
|
|
20240216,155000,134260450,7060,7060,7060,7060,0
|
|
20240216,154900,134260450,7060,7060,7060,7060,0
|
|
20240216,154800,134260450,7060,7060,7060,7060,1197
|
|
20240216,154700,134260450,7060,7060,7060,7060,0
|
|
20240216,154600,134260450,7060,7060,7060,7060,0
|
|
20240216,154500,134260450,7060,7060,7060,7060,0
|
|
20240216,154400,134260450,7060,7060,7060,7060,0
|
|
20240216,154300,134260450,7060,7060,7060,7060,0
|
|
20240216,154200,134260450,7060,7060,7060,7060,0
|
|
20240216,154100,134260450,7060,7060,7060,7060,0
|
|
20240216,154000,134260450,7060,7060,7060,7060,0
|
|
20240216,153900,134260450,7060,7060,7060,7060,0
|
|
20240216,153800,134260450,7060,7060,7060,7060,0
|
|
20240216,153700,134260450,7060,7060,7060,7060,0
|
|
20240216,153600,134260450,7060,7060,7060,7060,0
|
|
20240216,153500,134260450,7060,7060,7060,7060,0
|
|
20240216,153400,134260450,7060,7060,7060,7060,0
|
|
20240216,153300,134260450,7060,7060,7060,7060,0
|
|
20240216,153200,134260450,7060,7060,7060,7060,0
|
|
20240216,153100,134260450,7060,7060,7060,7060,0
|
|
20240216,153000,134260450,7060,7060,7060,7060,1197
|
|
20240216,152900,125809630,7040,7040,7040,7040,0
|
|
20240216,152800,125809630,7040,7040,7040,7040,0
|
|
20240216,152700,125809630,7040,7040,7040,7040,0
|
|
20240216,152600,125809630,7040,7040,7040,7040,0
|
|
20240216,152500,125809630,7040,7040,7040,7040,0
|
|
20240216,152400,125809630,7040,7040,7040,7040,0
|
|
20240216,152300,125809630,7040,7040,7040,7040,0
|
|
20240216,152200,125809630,7040,7040,7040,7040,0
|
|
20240216,152100,125809630,7040,7040,7040,7040,0
|
|
20240216,152000,125809630,7040,7040,7040,7040,0
|
|
20240216,151900,125809630,7040,7040,7040,7040,22
|
|
20240216,151800,125654750,7040,7040,7040,7040,0
|
|
20240216,151700,125654750,7040,7030,7040,7030,13
|
|
20240216,151600,125563260,7030,7030,7030,7030,2
|
|
20240216,151500,125549200,7030,7030,7030,7030,2
|
|
20240216,151400,125535140,7030,7030,7030,7030,2
|
|
20240216,151300,125521080,7030,7030,7030,7030,64
|
|
20240216,151200,125071160,7030,7030,7030,7030,5
|
|
20240216,151100,125036010,7030,7040,7040,7030,42
|
|
20240216,151000,124740350,7040,7040,7040,7040,2
|
|
20240216,150900,124726270,7040,7040,7040,7040,5
|
|
20240216,150800,124691070,7040,7030,7040,7030,155
|
|
20240216,150700,123599890,7030,7030,7030,7030,2
|
|
20240216,150600,123585830,7030,7030,7030,7030,5
|
|
20240216,150500,123550680,7030,7030,7030,7030,2
|
|
20240216,150400,123536620,7030,7030,7030,7030,245
|
|
20240216,150300,121814270,7030,7030,7030,7030,2
|
|
20240216,150200,121800210,7030,7030,7030,7030,4
|
|
20240216,150100,121772090,7030,7030,7030,7030,5
|
|
20240216,150000,121736940,7030,7030,7030,7030,2
|
|
20240216,145900,121722880,7030,7030,7040,7030,24
|
|
20240216,145800,121553960,7030,7030,7030,7030,42
|
|
20240216,145700,121258700,7030,7030,7030,7030,13
|
|
20240216,145600,121167310,7030,7020,7030,7020,10
|
|
20240216,145500,121097030,7020,7020,7020,7020,14
|
|
20240216,145400,120998750,7020,7030,7030,7020,23
|
|
20240216,145300,120837080,7020,7020,7020,7020,2
|
|
20240216,145200,120823040,7020,7030,7030,7020,65
|
|
20240216,145100,120366120,7030,7030,7040,7030,24
|
|
20240216,145000,120197200,7030,7030,7030,7030,2
|
|
20240216,144900,120183140,7030,7030,7030,7030,2
|
|
20240216,144800,120169080,7030,7030,7040,7030,44
|
|
20240216,144700,119859560,7030,7030,7030,7030,2
|
|
20240216,144600,119845500,7030,7030,7030,7030,5
|
|
20240216,144500,119810350,7040,7040,7040,7040,20
|
|
20240216,144400,119669550,7040,7040,7040,7040,0
|
|
20240216,144300,119669550,7040,7040,7040,7040,40
|
|
20240216,144200,119387950,7040,7040,7040,7040,2
|
|
20240216,144100,119373870,7040,7040,7040,7040,1
|
|
20240216,144000,119366830,7040,7040,7040,7030,113
|
|
20240216,143900,118572220,7040,7040,7040,7040,0
|
|
20240216,143800,118572220,7040,7040,7040,7040,0
|
|
20240216,143700,118572220,7040,7040,7040,7040,20
|
|
20240216,143600,118431420,7040,7040,7040,7040,0
|
|
20240216,143500,118431420,7040,7040,7040,7040,20
|
|
20240216,143400,118290620,7040,7040,7040,7040,0
|
|
20240216,143300,118290620,7040,7040,7040,7040,0
|
|
20240216,143200,118290620,7040,7040,7040,7040,20
|
|
20240216,143100,118149820,7030,7030,7030,7030,3
|
|
20240216,143000,118128730,7040,7040,7040,7040,60
|
|
20240216,142900,117706330,7040,7040,7040,7040,80
|
|
20240216,142800,117143130,7040,7040,7040,7040,19
|
|
20240216,142700,117009370,7050,7050,7050,7050,0
|
|
20240216,142600,117009370,7050,7050,7050,7050,21
|
|
20240216,142500,116861320,7050,7050,7050,7050,0
|
|
20240216,142400,116861320,7050,7050,7050,7050,20
|
|
20240216,142300,116720320,7050,7050,7050,7050,0
|
|
20240216,142200,116720320,7050,7050,7050,7050,0
|
|
20240216,142100,116720320,7050,7040,7050,7040,21
|
|
20240216,142000,116572280,7040,7040,7040,7040,0
|
|
20240216,141900,116572280,7040,7040,7040,7040,0
|
|
20240216,141800,116572280,7040,7040,7040,7040,0
|
|
20240216,141700,116572280,7040,7040,7040,7040,0
|
|
20240216,141600,116572280,7040,7040,7040,7040,20
|
|
20240216,141500,116431480,7040,7040,7040,7040,0
|
|
20240216,141400,116431480,7040,7040,7040,7040,7
|
|
20240216,141300,116382200,7040,7040,7040,7040,20
|
|
20240216,141200,116241400,7030,7040,7040,7030,15
|
|
20240216,141100,116135810,7040,7040,7040,7040,0
|
|
20240216,141000,116135810,7040,7030,7040,7030,24
|
|
20240216,140900,115966890,7040,7040,7040,7040,0
|
|
20240216,140800,115966890,7040,7040,7040,7040,16
|
|
20240216,140700,115854250,7050,7050,7050,7050,20
|
|
20240216,140600,115713250,7040,7040,7040,7040,4
|
|
20240216,140500,115685090,7050,7050,7050,7050,0
|
|
20240216,140400,115685090,7050,7050,7050,7050,0
|
|
20240216,140300,115685090,7050,7050,7050,7050,29
|
|
20240216,140200,115480640,7050,7050,7050,7050,6
|
|
20240216,140100,115438340,7040,7040,7040,7040,0
|
|
20240216,140000,115438340,7040,7040,7040,7040,3
|
|
20240216,135900,115417220,7050,7050,7050,7050,23
|
|
20240216,135800,115255070,7040,7050,7050,7040,3
|
|
20240216,135700,115233940,7050,7050,7050,7050,0
|
|
20240216,135600,115233940,7050,7050,7050,7050,700
|
|
20240216,135500,110298940,7050,7050,7050,7050,252
|
|
20240216,135400,108522340,7050,7040,7050,7040,370
|
|
20240216,135300,105914130,7040,7040,7040,7040,0
|
|
20240216,135200,105914130,7040,7040,7040,7040,0
|
|
20240216,135100,105914130,7040,7040,7040,7040,220
|
|
20240216,135000,104365330,7040,7040,7040,7040,0
|
|
20240216,134900,104365330,7040,7040,7040,7040,0
|
|
20240216,134800,104365330,7040,7040,7040,7040,21
|
|
20240216,134700,104217490,7040,7040,7040,7040,0
|
|
20240216,134600,104217490,7040,7040,7040,7040,20
|
|
20240216,134500,104076690,7040,7040,7040,7040,0
|
|
20240216,134400,104076690,7040,7040,7040,7040,0
|
|
20240216,134300,104076690,7040,7040,7040,7040,20
|
|
20240216,134200,103935890,7040,7040,7040,7040,0
|
|
20240216,134100,103935890,7040,7040,7040,7040,0
|
|
20240216,134000,103935890,7040,7040,7040,7040,0
|
|
20240216,133900,103935890,7040,7040,7040,7040,0
|
|
20240216,133800,103935890,7040,7040,7040,7040,23
|
|
20240216,133700,103773970,7040,7040,7040,7040,0
|
|
20240216,133600,103773970,7040,7040,7040,7040,0
|
|
20240216,133500,103773970,7040,7040,7040,7040,20
|
|
20240216,133400,103633170,7030,7040,7040,7030,63
|
|
20240216,133300,103189780,7040,7040,7040,7040,7
|
|
20240216,133200,103140500,7030,7030,7030,7030,4
|
|
20240216,133100,103112380,7030,7030,7030,7030,0
|
|
20240216,133000,103112380,7030,7030,7030,7030,0
|
|
20240216,132900,103112380,7030,7030,7030,7030,20
|
|
20240216,132800,102971780,7020,7020,7020,7020,0
|
|
20240216,132700,102971780,7020,7040,7040,7020,366
|
|
20240216,132600,100401950,7030,7030,7030,7030,9
|
|
20240216,132500,100338680,7040,7040,7040,7040,0
|
|
20240216,132400,100338680,7040,7040,7040,7040,20
|
|
20240216,132300,100197880,7040,7040,7040,7040,20
|
|
20240216,132200,100057080,7040,7040,7040,7040,0
|
|
20240216,132100,100057080,7040,7040,7040,7040,20
|
|
20240216,132000,99916280,7040,7040,7040,7040,0
|
|
20240216,131900,99916280,7040,7040,7040,7040,20
|
|
20240216,131800,99775480,7040,7040,7040,7040,0
|
|
20240216,131700,99775480,7040,7040,7040,7040,0
|
|
20240216,131600,99775480,7040,7040,7040,7040,20
|
|
20240216,131500,99634680,7040,7040,7040,7040,0
|
|
20240216,131400,99634680,7040,7040,7040,7040,0
|
|
20240216,131300,99634680,7040,7040,7040,7040,20
|
|
20240216,131200,99493880,7040,7040,7040,7040,0
|
|
20240216,131100,99493880,7040,7040,7040,7040,0
|
|
20240216,131000,99493880,7040,7040,7040,7040,20
|
|
20240216,130900,99353080,7030,7030,7030,7030,35
|
|
20240216,130800,99107030,7040,7040,7040,7040,20
|
|
20240216,130700,98966230,7040,7040,7040,7040,0
|
|
20240216,130600,98966230,7040,7040,7040,7040,0
|
|
20240216,130500,98966230,7040,7040,7040,7040,20
|
|
20240216,130400,98825430,7040,7040,7040,7040,0
|
|
20240216,130300,98825430,7040,7040,7040,7040,0
|
|
20240216,130200,98825430,7040,7040,7040,7040,20
|
|
20240216,130100,98684630,7040,7040,7040,7040,0
|
|
20240216,130000,98684630,7040,7040,7040,7040,20
|
|
20240216,125900,98543830,7040,7040,7040,7040,0
|
|
20240216,125800,98543830,7040,7040,7040,7040,0
|
|
20240216,125700,98543830,7040,7040,7040,7040,20
|
|
20240216,125600,98403030,7040,7040,7040,7040,0
|
|
20240216,125500,98403030,7040,7040,7040,7040,0
|
|
20240216,125400,98403030,7040,7040,7040,7040,20
|
|
20240216,125300,98262230,7040,7040,7040,7040,0
|
|
20240216,125200,98262230,7040,7040,7040,7040,2
|
|
20240216,125100,98248150,7040,7020,7040,7020,1160
|
|
20240216,125000,90097870,7020,7020,7020,7020,0
|
|
20240216,124900,90097870,7020,7020,7020,7020,20
|
|
20240216,124800,89957470,7020,7020,7020,7020,0
|
|
20240216,124700,89957470,7020,7020,7020,7020,0
|
|
20240216,124600,89957470,7020,7020,7020,7020,20
|
|
20240216,124500,89817070,7020,7020,7020,7020,0
|
|
20240216,124400,89817070,7020,7020,7020,7020,0
|
|
20240216,124300,89817070,7020,7020,7020,7020,20
|
|
20240216,124200,89676670,7020,7020,7020,7020,0
|
|
20240216,124100,89676670,7020,7020,7020,7020,20
|
|
20240216,124000,89536270,7020,7020,7020,7020,0
|
|
20240216,123900,89536270,7020,7020,7020,7020,0
|
|
20240216,123800,89536270,7020,7020,7020,7020,20
|
|
20240216,123700,89395870,7020,7020,7020,7020,0
|
|
20240216,123600,89395870,7020,7020,7020,7020,0
|
|
20240216,123500,89395870,7020,7020,7020,7020,20
|
|
20240216,123400,89255470,7020,7020,7020,7020,10
|
|
20240216,123300,89185270,7020,7020,7020,7020,0
|
|
20240216,123200,89185270,7020,7020,7020,7020,20
|
|
20240216,123100,89044870,7020,7020,7020,7020,0
|
|
20240216,123000,89044870,7020,7020,7020,7020,20
|
|
20240216,122900,88904470,7020,7020,7020,7020,0
|
|
20240216,122800,88904470,7020,7020,7020,7020,0
|
|
20240216,122700,88904470,7020,7020,7020,7020,220
|
|
20240216,122600,87360070,7020,7020,7020,7020,0
|
|
20240216,122500,87360070,7020,7020,7020,7020,0
|
|
20240216,122400,87360070,7020,7020,7020,7020,20
|
|
20240216,122300,87219670,7020,7020,7020,7020,0
|
|
20240216,122200,87219670,7020,7020,7020,7020,20
|
|
20240216,122100,87079270,7020,7020,7020,7020,0
|
|
20240216,122000,87079270,7020,7020,7020,7020,60
|
|
20240216,121900,86658070,7020,7020,7020,7020,20
|
|
20240216,121800,86517670,7010,7010,7010,7010,0
|
|
20240216,121700,86517670,7010,7010,7010,7010,0
|
|
20240216,121600,86517670,7010,7010,7010,7010,0
|
|
20240216,121500,86517670,7010,7010,7010,7010,0
|
|
20240216,121400,86517670,7010,7010,7010,7010,0
|
|
20240216,121300,86517670,7010,7000,7010,7000,522
|
|
20240216,121200,82863470,7010,7010,7010,7010,0
|
|
20240216,121100,82863470,7010,7020,7020,7010,41
|
|
20240216,121000,82575860,7000,7000,7000,7000,0
|
|
20240216,120900,82575860,7000,7000,7000,7000,0
|
|
20240216,120800,82575860,7000,7000,7000,7000,0
|
|
20240216,120700,82575860,7000,7010,7010,7000,135
|
|
20240216,120600,81630760,7010,7010,7010,7010,0
|
|
20240216,120500,81630760,7010,7010,7010,7010,10
|
|
20240216,120400,81560660,7010,7010,7010,7010,0
|
|
20240216,120300,81560660,7010,7010,7010,7010,20
|
|
20240216,120200,81420460,7000,7000,7000,7000,0
|
|
20240216,120100,81420460,7000,7000,7000,7000,0
|
|
20240216,120000,81420460,7000,7000,7000,7000,0
|
|
20240216,115900,81420460,7000,7000,7000,7000,0
|
|
20240216,115800,81420460,7000,7000,7000,7000,0
|
|
20240216,115700,81420460,7000,7000,7000,7000,61
|
|
20240216,115600,80993460,7000,7000,7000,7000,0
|
|
20240216,115500,80993460,7000,7000,7000,7000,1
|
|
20240216,115400,80986460,7010,7010,7010,7010,0
|
|
20240216,115300,80986460,7010,7010,7010,7010,0
|
|
20240216,115200,80986460,7010,7010,7010,7010,0
|
|
20240216,115100,80986460,7010,7010,7010,7010,0
|
|
20240216,115000,80986460,7010,7010,7010,7010,0
|
|
20240216,114900,80986460,7010,7010,7010,7010,0
|
|
20240216,114800,80986460,7010,7010,7010,7010,0
|
|
20240216,114700,80986460,7010,7010,7010,7010,18
|
|
20240216,114600,80860280,7020,7020,7020,7020,40
|
|
20240216,114500,80579480,7020,7020,7020,7020,0
|
|
20240216,114400,80579480,7020,7020,7020,7020,20
|
|
20240216,114300,80439080,7010,7010,7010,7010,0
|
|
20240216,114200,80439080,7010,7010,7010,7010,0
|
|
20240216,114100,80439080,7010,7020,7020,7010,21
|
|
20240216,114000,80291670,7020,7020,7020,7020,0
|
|
20240216,113900,80291670,7020,7020,7020,7020,0
|
|
20240216,113800,80291670,7020,7020,7020,7020,22
|
|
20240216,113700,80137230,7020,7020,7020,7020,0
|
|
20240216,113600,80137230,7020,7020,7020,7020,0
|
|
20240216,113500,80137230,7020,7020,7020,7020,10
|
|
20240216,113400,80067030,7020,7020,7020,7020,0
|
|
20240216,113300,80067030,7020,7000,7020,7000,90
|
|
20240216,113200,79436210,7000,7000,7000,7000,0
|
|
20240216,113100,79436210,7000,7000,7000,7000,0
|
|
20240216,113000,79436210,7000,7000,7000,7000,20
|
|
20240216,112900,79296210,7000,7000,7000,7000,5
|
|
20240216,112800,79261210,7000,7000,7000,7000,0
|
|
20240216,112700,79261210,7000,7000,7000,7000,20
|
|
20240216,112600,79121210,7000,7000,7000,7000,0
|
|
20240216,112500,79121210,7000,7000,7000,7000,30
|
|
20240216,112400,78911210,7000,7000,7000,7000,0
|
|
20240216,112300,78911210,7000,7000,7000,7000,0
|
|
20240216,112200,78911210,7000,7000,7000,7000,20
|
|
20240216,112100,78771210,7000,7000,7000,7000,0
|
|
20240216,112000,78771210,7000,7000,7000,7000,0
|
|
20240216,111900,78771210,7000,7000,7000,7000,20
|
|
20240216,111800,78631210,7000,7000,7000,7000,10
|
|
20240216,111700,78561210,7000,7000,7000,7000,0
|
|
20240216,111600,78561210,7000,7000,7000,7000,21
|
|
20240216,111500,78414210,7000,7000,7000,7000,0
|
|
20240216,111400,78414210,7000,7000,7000,7000,20
|
|
20240216,111300,78274210,7000,7000,7000,7000,1
|
|
20240216,111200,78267210,7000,7000,7000,7000,1
|
|
20240216,111100,78260210,7000,7000,7000,7000,24
|
|
20240216,111000,78092210,7000,7000,7000,7000,5
|
|
20240216,110900,78057210,7000,7000,7000,7000,0
|
|
20240216,110800,78057210,7000,7000,7000,7000,20
|
|
20240216,110700,77917210,7000,7000,7000,7000,0
|
|
20240216,110600,77917210,7000,7000,7000,7000,20
|
|
20240216,110500,77777210,7000,7000,7000,7000,50
|
|
20240216,110400,77427210,7000,7000,7000,7000,10
|
|
20240216,110300,77357210,7000,7000,7000,7000,20
|
|
20240216,110200,77217210,7000,7000,7000,7000,0
|
|
20240216,110100,77217210,7000,7000,7000,7000,0
|
|
20240216,110000,77217210,7000,7000,7000,7000,21
|
|
20240216,105900,77070210,7000,7000,7000,7000,0
|
|
20240216,105800,77070210,7000,7000,7000,7000,2
|
|
20240216,105700,77056210,7000,7000,7000,7000,2
|
|
20240216,105600,77042210,6990,6990,6990,6990,2
|
|
20240216,105500,77028230,6980,6970,6980,6970,1029
|
|
20240216,105400,69845830,6970,6970,6970,6970,30
|
|
20240216,105300,69636730,6970,6970,6970,6970,18
|
|
20240216,105200,69511270,6980,6980,6980,6980,20
|
|
20240216,105100,69371670,6970,6970,6970,6970,0
|
|
20240216,105000,69371670,6970,6970,6970,6970,0
|
|
20240216,104900,69371670,6970,6970,6970,6970,3
|
|
20240216,104800,69350760,6970,6970,6970,6970,0
|
|
20240216,104700,69350760,6970,6970,6970,6970,20
|
|
20240216,104600,69211360,6970,6970,6970,6970,0
|
|
20240216,104500,69211360,6970,6970,6970,6970,0
|
|
20240216,104400,69211360,6970,6970,6970,6970,20
|
|
20240216,104300,69071960,6970,6970,6970,6970,0
|
|
20240216,104200,69071960,6970,6970,6970,6970,3
|
|
20240216,104100,69051050,6970,6970,6970,6970,22
|
|
20240216,104000,68897710,6970,6970,6970,6970,2
|
|
20240216,103900,68883770,6970,6970,6970,6970,0
|
|
20240216,103800,68883770,6970,6970,6970,6970,20
|
|
20240216,103700,68744370,6970,6970,6970,6970,21
|
|
20240216,103600,68598000,6970,6980,6980,6970,121
|
|
20240216,103500,67754430,6980,6980,6980,6980,0
|
|
20240216,103400,67754430,6980,6980,6980,6980,8
|
|
20240216,103300,67698590,6970,6970,6970,6970,20
|
|
20240216,103200,67559190,6970,6970,6970,6970,0
|
|
20240216,103100,67559190,6970,6970,6970,6970,15
|
|
20240216,103000,67454640,6970,6970,6970,6970,29
|
|
20240216,102900,67252510,6980,6980,6980,6980,0
|
|
20240216,102800,67252510,6980,6980,6980,6980,0
|
|
20240216,102700,67252510,6980,6980,6980,6980,0
|
|
20240216,102600,67252510,6980,6980,6980,6980,0
|
|
20240216,102500,67252510,6980,6980,6980,6980,4
|
|
20240216,102400,67224590,6950,6950,6950,6950,0
|
|
20240216,102300,67224590,6950,6950,6950,6950,254
|
|
20240216,102200,65459290,6950,6950,6950,6950,0
|
|
20240216,102100,65459290,6950,6950,6950,6950,0
|
|
20240216,102000,65459290,6950,6950,6950,6950,0
|
|
20240216,101900,65459290,6950,6950,6950,6950,0
|
|
20240216,101800,65459290,6950,6950,6950,6950,0
|
|
20240216,101700,65459290,6950,6950,6950,6950,0
|
|
20240216,101600,65459290,6950,6980,6980,6940,1524
|
|
20240216,101500,54869500,6980,6980,6980,6980,0
|
|
20240216,101400,54869500,6980,6980,6980,6980,0
|
|
20240216,101300,54869500,6980,6980,6980,6980,0
|
|
20240216,101200,54869500,6980,6980,6980,6980,0
|
|
20240216,101100,54869500,6980,6980,6980,6980,0
|
|
20240216,101000,54869500,6980,6980,6980,6980,0
|
|
20240216,100900,54869500,6980,6980,6980,6980,0
|
|
20240216,100800,54869500,6980,6980,6980,6980,0
|
|
20240216,100700,54869500,6980,6980,6980,6980,600
|
|
20240216,100600,50681500,6980,6980,6980,6980,0
|
|
20240216,100500,50681500,6980,6980,6980,6980,25
|
|
20240216,100400,50507000,6980,6990,6990,6980,10
|
|
20240216,100300,50437150,6990,6990,6990,6990,0
|
|
20240216,100200,50437150,6990,6990,6990,6990,0
|
|
20240216,100100,50437150,6990,6990,6990,6990,0
|
|
20240216,100000,50437150,6990,6990,6990,6990,0
|
|
20240216,095900,50437150,6990,6990,6990,6990,8
|
|
20240216,095800,50381230,6990,6990,6990,6990,4
|
|
20240216,095700,50353270,6960,6970,6970,6960,500
|
|
20240216,095600,46873260,7000,6940,7000,6940,2326
|
|
20240216,095500,30657660,6940,6940,6940,6940,2
|
|
20240216,095400,30643780,6940,6950,6950,6940,1167
|
|
20240216,095300,22544360,6950,6950,6950,6950,0
|
|
20240216,095200,22544360,6950,6950,6950,6950,0
|
|
20240216,095100,22544360,6950,6950,6950,6950,0
|
|
20240216,095000,22544360,6950,6950,6950,6950,0
|
|
20240216,094900,22544360,6950,6950,6950,6950,0
|
|
20240216,094800,22544360,6950,6950,6950,6950,0
|
|
20240216,094700,22544360,6950,6950,6950,6950,2
|
|
20240216,094600,22530460,6950,6950,6950,6950,0
|
|
20240216,094500,22530460,6950,6960,6960,6950,270
|
|
20240216,094400,20653850,6960,6960,6960,6960,9
|
|
20240216,094300,20591210,6960,6960,6960,6960,0
|
|
20240216,094200,20591210,6960,6960,6960,6960,0
|
|
20240216,094100,20591210,6960,6960,6960,6960,0
|
|
20240216,094000,20591210,6960,6960,6960,6960,1
|
|
20240216,093900,20584250,6960,6960,6960,6960,4
|
|
20240216,093800,20556410,6960,6960,6960,6960,1
|
|
20240216,093700,20549450,6970,6970,6970,6960,34
|
|
20240216,093600,20312480,6970,6960,6970,6960,2
|
|
20240216,093500,20298550,6970,6960,6970,6960,6
|
|
20240216,093400,20256740,6970,6980,6980,6970,28
|
|
20240216,093300,20061570,6970,6960,6970,6960,5
|
|
20240216,093200,20026730,6960,6960,6960,6960,0
|
|
20240216,093100,20026730,6960,6980,6980,6960,31
|
|
20240216,093000,19810370,6980,6960,6980,6960,79
|
|
20240216,092900,19259330,6950,6950,6950,6950,0
|
|
20240216,092800,19259330,6950,6950,6950,6950,0
|
|
20240216,092700,19259330,6950,6950,6950,6950,0
|
|
20240216,092600,19259330,6950,6960,6960,6950,416
|
|
20240216,092500,16364050,6970,6970,6970,6970,0
|
|
20240216,092400,16364050,6970,6970,6970,6970,82
|
|
20240216,092300,15792510,6970,6970,6970,6970,8
|
|
20240216,092200,15736750,6970,6970,6980,6970,11
|
|
20240216,092100,15660070,6970,6960,6970,6960,215
|
|
20240216,092000,14161560,6960,6970,6970,6960,54
|
|
20240216,091900,13785200,6970,6980,6980,6970,47
|
|
20240216,091800,13457150,6980,6990,6990,6980,123
|
|
20240216,091700,12597430,6990,6990,6990,6990,65
|
|
20240216,091600,12143080,6990,6980,6990,6980,7
|
|
20240216,091500,12094210,6980,6980,6980,6980,7
|
|
20240216,091400,12045350,6990,6990,6990,6990,207
|
|
20240216,091300,10598420,6990,6990,6990,6990,3
|
|
20240216,091200,10577450,6990,7000,7000,6990,339
|
|
20240216,091100,8207830,7020,7020,7020,7020,0
|
|
20240216,091000,8207830,7020,7020,7020,7020,3
|
|
20240216,090900,8186770,7020,7020,7020,7020,6
|
|
20240216,090800,8144650,7030,7010,7030,7010,210
|
|
20240216,090700,6668530,7010,7010,7010,7010,3
|
|
20240216,090600,6647500,7010,7010,7010,7010,0
|
|
20240216,090500,6647500,7010,7010,7010,7010,1
|
|
20240216,090400,6640490,6990,6990,7000,6990,434
|
|
20240216,090300,3604830,6990,7000,7000,6990,30
|
|
20240216,090200,3395110,7030,7010,7030,7000,201
|
|
20240216,090100,1987070,7000,7000,7000,7000,0
|
|
20240216,090000,1987070,7000,6970,7000,6970,284
|