579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183600,104967430,3825,3825,3825,3825,973
|
|
20240220,183500,104967430,3825,3825,3825,3825,0
|
|
20240220,183400,104967430,3825,3825,3825,3825,0
|
|
20240220,183300,104967430,3825,3825,3825,3825,0
|
|
20240220,183200,104967430,3825,3825,3825,3825,0
|
|
20240220,183100,104967430,3825,3825,3825,3825,0
|
|
20240220,183000,104967430,3825,3825,3825,3825,0
|
|
20240220,182900,104967430,3825,3825,3825,3825,0
|
|
20240220,182800,104967430,3825,3825,3825,3825,0
|
|
20240220,182700,104967430,3825,3825,3825,3825,0
|
|
20240220,182600,104967430,3825,3825,3825,3825,0
|
|
20240220,182500,104967430,3825,3825,3825,3825,0
|
|
20240220,182400,104967430,3825,3825,3825,3825,0
|
|
20240220,182300,104967430,3825,3825,3825,3825,0
|
|
20240220,182200,104967430,3825,3825,3825,3825,0
|
|
20240220,182100,104967430,3825,3825,3825,3825,0
|
|
20240220,182000,104967430,3825,3825,3825,3825,0
|
|
20240220,181900,104967430,3825,3825,3825,3825,0
|
|
20240220,181800,104967430,3825,3825,3825,3825,0
|
|
20240220,181700,104967430,3825,3825,3825,3825,0
|
|
20240220,181600,104967430,3825,3825,3825,3825,0
|
|
20240220,181500,104967430,3825,3825,3825,3825,0
|
|
20240220,181400,104967430,3825,3825,3825,3825,0
|
|
20240220,181300,104967430,3825,3825,3825,3825,0
|
|
20240220,181200,104967430,3825,3825,3825,3825,0
|
|
20240220,181100,104967430,3825,3825,3825,3825,0
|
|
20240220,181000,104967430,3825,3825,3825,3825,0
|
|
20240220,180900,104967430,3825,3825,3825,3825,0
|
|
20240220,180800,104967430,3825,3825,3825,3825,0
|
|
20240220,180700,104967430,3825,3825,3825,3825,0
|
|
20240220,180600,104967430,3825,3825,3825,3825,973
|
|
20240220,180500,104967430,3825,3825,3825,3825,0
|
|
20240220,180400,104967430,3825,3825,3825,3825,0
|
|
20240220,180300,104967430,3825,3825,3825,3825,0
|
|
20240220,180200,104967430,3825,3825,3825,3825,0
|
|
20240220,180100,104967430,3825,3825,3825,3825,0
|
|
20240220,180000,104967430,3825,3825,3825,3825,0
|
|
20240220,175900,104967430,3825,3825,3825,3825,0
|
|
20240220,175800,104967430,3825,3825,3825,3825,0
|
|
20240220,175700,104967430,3825,3825,3825,3825,0
|
|
20240220,175600,104967430,3825,3825,3825,3825,0
|
|
20240220,175500,104967430,3825,3825,3825,3825,0
|
|
20240220,175400,104967430,3825,3825,3825,3825,0
|
|
20240220,175300,104967430,3825,3825,3825,3825,0
|
|
20240220,175200,104967430,3825,3825,3825,3825,0
|
|
20240220,175100,104967430,3825,3825,3825,3825,0
|
|
20240220,175000,104967430,3825,3825,3825,3825,0
|
|
20240220,174900,104967430,3825,3825,3825,3825,0
|
|
20240220,174800,104967430,3825,3825,3825,3825,0
|
|
20240220,174700,104967430,3825,3825,3825,3825,0
|
|
20240220,174600,104967430,3825,3825,3825,3825,0
|
|
20240220,174500,104967430,3825,3825,3825,3825,0
|
|
20240220,174400,104967430,3825,3825,3825,3825,0
|
|
20240220,174300,104967430,3825,3825,3825,3825,0
|
|
20240220,174200,104967430,3825,3825,3825,3825,0
|
|
20240220,174100,104967430,3825,3825,3825,3825,0
|
|
20240220,174000,104967430,3825,3825,3825,3825,0
|
|
20240220,173900,104967430,3825,3825,3825,3825,0
|
|
20240220,173800,104967430,3825,3825,3825,3825,0
|
|
20240220,173700,104967430,3825,3825,3825,3825,0
|
|
20240220,173600,104967430,3825,3825,3825,3825,973
|
|
20240220,173500,104967430,3825,3825,3825,3825,0
|
|
20240220,173400,104967430,3825,3825,3825,3825,0
|
|
20240220,173300,104967430,3825,3825,3825,3825,0
|
|
20240220,173200,104967430,3825,3825,3825,3825,0
|
|
20240220,173100,104967430,3825,3825,3825,3825,0
|
|
20240220,173000,104967430,3825,3825,3825,3825,0
|
|
20240220,172900,104967430,3825,3825,3825,3825,0
|
|
20240220,172800,104967430,3825,3825,3825,3825,0
|
|
20240220,172700,104967430,3825,3825,3825,3825,0
|
|
20240220,172600,104967430,3825,3825,3825,3825,0
|
|
20240220,172500,104967430,3825,3825,3825,3825,0
|
|
20240220,172400,104967430,3825,3825,3825,3825,0
|
|
20240220,172300,104967430,3825,3825,3825,3825,0
|
|
20240220,172200,104967430,3825,3825,3825,3825,0
|
|
20240220,172100,104967430,3825,3825,3825,3825,0
|
|
20240220,172000,104967430,3825,3825,3825,3825,0
|
|
20240220,171900,104967430,3825,3825,3825,3825,0
|
|
20240220,171800,104967430,3825,3825,3825,3825,0
|
|
20240220,171700,104967430,3825,3825,3825,3825,0
|
|
20240220,171600,104967430,3825,3825,3825,3825,0
|
|
20240220,171500,104967430,3825,3825,3825,3825,0
|
|
20240220,171400,104967430,3825,3825,3825,3825,0
|
|
20240220,171300,104967430,3825,3825,3825,3825,0
|
|
20240220,171200,104967430,3825,3825,3825,3825,0
|
|
20240220,171100,104967430,3825,3825,3825,3825,0
|
|
20240220,171000,104967430,3825,3825,3825,3825,0
|
|
20240220,170900,104967430,3825,3825,3825,3825,0
|
|
20240220,170800,104967430,3825,3825,3825,3825,0
|
|
20240220,170700,104967430,3825,3825,3825,3825,0
|
|
20240220,170600,104967430,3825,3825,3825,3825,973
|
|
20240220,170500,104967430,3825,3825,3825,3825,0
|
|
20240220,170400,104967430,3825,3825,3825,3825,0
|
|
20240220,170300,104967430,3825,3825,3825,3825,0
|
|
20240220,170200,104967430,3825,3825,3825,3825,0
|
|
20240220,170100,104967430,3825,3825,3825,3825,0
|
|
20240220,170000,104967430,3825,3825,3825,3825,0
|
|
20240220,165900,104967430,3825,3825,3825,3825,0
|
|
20240220,165800,104967430,3825,3825,3825,3825,0
|
|
20240220,165700,104967430,3825,3825,3825,3825,0
|
|
20240220,165600,104967430,3825,3825,3825,3825,0
|
|
20240220,165500,104967430,3825,3825,3825,3825,0
|
|
20240220,165400,104967430,3825,3825,3825,3825,0
|
|
20240220,165300,104967430,3825,3825,3825,3825,0
|
|
20240220,165200,104967430,3825,3825,3825,3825,0
|
|
20240220,165100,104967430,3825,3825,3825,3825,0
|
|
20240220,165000,104967430,3825,3825,3825,3825,0
|
|
20240220,164900,104967430,3825,3825,3825,3825,0
|
|
20240220,164800,104967430,3825,3825,3825,3825,0
|
|
20240220,164700,104967430,3825,3825,3825,3825,0
|
|
20240220,164600,104967430,3825,3825,3825,3825,0
|
|
20240220,164500,104967430,3825,3825,3825,3825,0
|
|
20240220,164400,104967430,3825,3825,3825,3825,0
|
|
20240220,164300,104967430,3825,3825,3825,3825,0
|
|
20240220,164200,104967430,3825,3825,3825,3825,0
|
|
20240220,164100,104967430,3825,3825,3825,3825,0
|
|
20240220,164000,104967430,3825,3825,3825,3825,0
|
|
20240220,163900,104967430,3825,3825,3825,3825,0
|
|
20240220,163800,104967430,3825,3825,3825,3825,0
|
|
20240220,163700,104967430,3825,3825,3825,3825,0
|
|
20240220,163600,104967430,3825,3825,3825,3825,973
|
|
20240220,163500,104967430,3825,3825,3825,3825,0
|
|
20240220,163400,104967430,3825,3825,3825,3825,0
|
|
20240220,163300,104967430,3825,3825,3825,3825,0
|
|
20240220,163200,104967430,3825,3825,3825,3825,0
|
|
20240220,163100,104967430,3825,3825,3825,3825,0
|
|
20240220,163000,104967430,3825,3825,3825,3825,0
|
|
20240220,162900,104967430,3825,3825,3825,3825,0
|
|
20240220,162800,104967430,3825,3825,3825,3825,0
|
|
20240220,162700,104967430,3825,3825,3825,3825,0
|
|
20240220,162600,104967430,3825,3825,3825,3825,0
|
|
20240220,162500,104967430,3825,3825,3825,3825,0
|
|
20240220,162400,104967430,3825,3825,3825,3825,0
|
|
20240220,162300,104967430,3825,3825,3825,3825,0
|
|
20240220,162200,104967430,3825,3825,3825,3825,0
|
|
20240220,162100,104967430,3825,3825,3825,3825,0
|
|
20240220,162000,104967430,3825,3825,3825,3825,0
|
|
20240220,161900,104967430,3825,3825,3825,3825,0
|
|
20240220,161800,104967430,3825,3825,3825,3825,0
|
|
20240220,161700,104967430,3825,3825,3825,3825,0
|
|
20240220,161600,104967430,3825,3825,3825,3825,0
|
|
20240220,161500,104967430,3825,3825,3825,3825,0
|
|
20240220,161400,104967430,3825,3825,3825,3825,0
|
|
20240220,161300,104967430,3825,3825,3825,3825,0
|
|
20240220,161200,104967430,3825,3825,3825,3825,0
|
|
20240220,161100,104967430,3825,3825,3825,3825,0
|
|
20240220,161000,104967430,3825,3825,3825,3825,0
|
|
20240220,160900,104967430,3825,3825,3825,3825,0
|
|
20240220,160800,104967430,3825,3825,3825,3825,0
|
|
20240220,160700,104967430,3825,3825,3825,3825,0
|
|
20240220,160600,104967430,3825,3825,3825,3825,973
|
|
20240220,160500,104967430,3825,3825,3825,3825,0
|
|
20240220,160400,104967430,3825,3825,3825,3825,0
|
|
20240220,160300,104967430,3825,3825,3825,3825,0
|
|
20240220,160200,104967430,3825,3825,3825,3825,0
|
|
20240220,160100,104967430,3825,3825,3825,3825,0
|
|
20240220,160000,104967430,3825,3825,3825,3825,0
|
|
20240220,155900,104967430,3825,3825,3825,3825,0
|
|
20240220,155800,104967430,3825,3825,3825,3825,0
|
|
20240220,155700,104967430,3825,3825,3825,3825,0
|
|
20240220,155600,104967430,3825,3825,3825,3825,0
|
|
20240220,155500,104967430,3825,3825,3825,3825,0
|
|
20240220,155400,104967430,3825,3825,3825,3825,0
|
|
20240220,155300,104967430,3825,3825,3825,3825,0
|
|
20240220,155200,104967430,3825,3825,3825,3825,0
|
|
20240220,155100,104967430,3825,3825,3825,3825,0
|
|
20240220,155000,104967430,3825,3825,3825,3825,0
|
|
20240220,154900,104967430,3825,3825,3825,3825,0
|
|
20240220,154800,104967430,3825,3825,3825,3825,0
|
|
20240220,154700,104967430,3825,3825,3825,3825,0
|
|
20240220,154600,104967430,3825,3825,3825,3825,0
|
|
20240220,154500,104967430,3825,3825,3825,3825,0
|
|
20240220,154400,104967430,3825,3825,3825,3825,0
|
|
20240220,154300,104967430,3825,3825,3825,3825,0
|
|
20240220,154200,104967430,3825,3825,3825,3825,0
|
|
20240220,154100,104967430,3825,3825,3825,3825,0
|
|
20240220,154000,104967430,3825,3825,3825,3825,0
|
|
20240220,153900,104967430,3825,3825,3825,3825,0
|
|
20240220,153800,104967430,3825,3825,3825,3825,0
|
|
20240220,153700,104967430,3825,3825,3825,3825,0
|
|
20240220,153600,104967430,3825,3825,3825,3825,973
|
|
20240220,153500,104967430,3825,3825,3825,3825,0
|
|
20240220,153400,104967430,3825,3825,3825,3825,0
|
|
20240220,153300,104967430,3825,3825,3825,3825,0
|
|
20240220,153200,104967430,3825,3825,3825,3825,0
|
|
20240220,153100,104967430,3825,3825,3825,3825,0
|
|
20240220,153000,104967430,3825,3825,3825,3825,973
|
|
20240220,152900,101245705,3810,3810,3810,3810,0
|
|
20240220,152800,101245705,3810,3810,3810,3810,0
|
|
20240220,152700,101245705,3810,3810,3810,3810,0
|
|
20240220,152600,101245705,3810,3810,3810,3810,0
|
|
20240220,152500,101245705,3810,3810,3810,3810,0
|
|
20240220,152400,101245705,3810,3810,3810,3810,0
|
|
20240220,152300,101245705,3810,3810,3810,3810,0
|
|
20240220,152200,101245705,3810,3810,3810,3810,0
|
|
20240220,152100,101245705,3810,3810,3810,3810,0
|
|
20240220,152000,101245705,3810,3810,3810,3810,0
|
|
20240220,151900,101245705,3810,3810,3810,3810,0
|
|
20240220,151800,101245705,3810,3810,3810,3810,3
|
|
20240220,151700,101234275,3810,3810,3810,3810,0
|
|
20240220,151600,101234275,3810,3810,3810,3810,0
|
|
20240220,151500,101234275,3810,3810,3810,3810,8
|
|
20240220,151400,101203795,3800,3800,3800,3800,0
|
|
20240220,151300,101203795,3800,3800,3800,3800,768
|
|
20240220,151200,98285395,3790,3790,3790,3790,0
|
|
20240220,151100,98285395,3790,3790,3790,3790,0
|
|
20240220,151000,98285395,3790,3790,3790,3790,0
|
|
20240220,150900,98285395,3790,3790,3790,3790,0
|
|
20240220,150800,98285395,3790,3790,3790,3790,0
|
|
20240220,150700,98285395,3790,3790,3790,3790,700
|
|
20240220,150600,95632395,3800,3800,3800,3800,100
|
|
20240220,150500,95252395,3790,3790,3790,3790,0
|
|
20240220,150400,95252395,3790,3790,3790,3790,0
|
|
20240220,150300,95252395,3790,3790,3790,3790,100
|
|
20240220,150200,94873395,3800,3800,3800,3800,0
|
|
20240220,150100,94873395,3800,3800,3800,3800,0
|
|
20240220,150000,94873395,3800,3800,3800,3800,22
|
|
20240220,145900,94789795,3795,3795,3795,3795,0
|
|
20240220,145800,94789795,3795,3795,3795,3795,0
|
|
20240220,145700,94789795,3795,3795,3795,3795,0
|
|
20240220,145600,94789795,3795,3795,3795,3795,0
|
|
20240220,145500,94789795,3795,3795,3795,3795,0
|
|
20240220,145400,94789795,3795,3795,3795,3795,0
|
|
20240220,145300,94789795,3795,3795,3795,3795,0
|
|
20240220,145200,94789795,3795,3795,3795,3795,0
|
|
20240220,145100,94789795,3795,3795,3795,3795,0
|
|
20240220,145000,94789795,3795,3795,3795,3795,0
|
|
20240220,144900,94789795,3795,3795,3795,3795,0
|
|
20240220,144800,94789795,3795,3795,3795,3795,0
|
|
20240220,144700,94789795,3795,3795,3795,3795,302
|
|
20240220,144600,93643705,3800,3800,3800,3800,0
|
|
20240220,144500,93643705,3800,3800,3800,3800,0
|
|
20240220,144400,93643705,3800,3800,3800,3800,0
|
|
20240220,144300,93643705,3800,3800,3800,3800,0
|
|
20240220,144200,93643705,3800,3800,3800,3800,0
|
|
20240220,144100,93643705,3800,3800,3800,3800,0
|
|
20240220,144000,93643705,3800,3800,3800,3800,0
|
|
20240220,143900,93643705,3800,3800,3800,3800,1
|
|
20240220,143800,93639905,3800,3800,3800,3800,0
|
|
20240220,143700,93639905,3800,3800,3800,3800,0
|
|
20240220,143600,93639905,3800,3800,3800,3800,0
|
|
20240220,143500,93639905,3800,3800,3800,3800,0
|
|
20240220,143400,93639905,3800,3800,3800,3800,0
|
|
20240220,143300,93639905,3800,3800,3800,3800,0
|
|
20240220,143200,93639905,3800,3800,3800,3800,0
|
|
20240220,143100,93639905,3800,3800,3800,3800,469
|
|
20240220,143000,91857705,3795,3795,3795,3795,0
|
|
20240220,142900,91857705,3795,3795,3795,3795,0
|
|
20240220,142800,91857705,3795,3795,3795,3795,857
|
|
20240220,142700,88605390,3795,3795,3795,3795,0
|
|
20240220,142600,88605390,3795,3795,3795,3795,0
|
|
20240220,142500,88605390,3795,3795,3795,3795,0
|
|
20240220,142400,88605390,3795,3795,3795,3795,0
|
|
20240220,142300,88605390,3795,3795,3795,3795,83
|
|
20240220,142200,88290405,3795,3795,3795,3795,0
|
|
20240220,142100,88290405,3795,3795,3795,3795,0
|
|
20240220,142000,88290405,3795,3795,3795,3795,0
|
|
20240220,141900,88290405,3795,3795,3795,3795,0
|
|
20240220,141800,88290405,3795,3795,3795,3795,592
|
|
20240220,141700,86043765,3795,3795,3795,3795,0
|
|
20240220,141600,86043765,3795,3795,3795,3795,0
|
|
20240220,141500,86043765,3795,3795,3795,3795,123
|
|
20240220,141400,85576980,3800,3800,3800,3800,0
|
|
20240220,141300,85576980,3800,3800,3800,3800,0
|
|
20240220,141200,85576980,3800,3800,3800,3800,0
|
|
20240220,141100,85576980,3800,3800,3800,3800,0
|
|
20240220,141000,85576980,3800,3800,3800,3800,0
|
|
20240220,140900,85576980,3800,3800,3800,3800,0
|
|
20240220,140800,85576980,3800,3800,3800,3800,0
|
|
20240220,140700,85576980,3800,3800,3800,3800,0
|
|
20240220,140600,85576980,3800,3800,3800,3800,40
|
|
20240220,140500,85424980,3800,3800,3800,3800,0
|
|
20240220,140400,85424980,3800,3800,3800,3800,0
|
|
20240220,140300,85424980,3800,3800,3800,3800,0
|
|
20240220,140200,85424980,3800,3800,3800,3800,0
|
|
20240220,140100,85424980,3800,3800,3800,3800,168
|
|
20240220,140000,84786580,3810,3810,3810,3810,0
|
|
20240220,135900,84786580,3810,3810,3810,3810,0
|
|
20240220,135800,84786580,3810,3810,3810,3810,0
|
|
20240220,135700,84786580,3810,3810,3810,3810,0
|
|
20240220,135600,84786580,3810,3810,3810,3810,0
|
|
20240220,135500,84786580,3810,3810,3810,3810,0
|
|
20240220,135400,84786580,3810,3810,3810,3810,0
|
|
20240220,135300,84786580,3810,3810,3810,3810,0
|
|
20240220,135200,84786580,3810,3810,3810,3810,82
|
|
20240220,135100,84474160,3810,3810,3810,3810,50
|
|
20240220,135000,84283660,3800,3800,3800,3800,0
|
|
20240220,134900,84283660,3800,3800,3800,3800,0
|
|
20240220,134800,84283660,3800,3800,3800,3800,0
|
|
20240220,134700,84283660,3800,3800,3800,3800,0
|
|
20240220,134600,84283660,3800,3800,3800,3800,91
|
|
20240220,134500,83937860,3805,3805,3805,3805,0
|
|
20240220,134400,83937860,3805,3805,3805,3805,0
|
|
20240220,134300,83937860,3805,3805,3805,3805,0
|
|
20240220,134200,83937860,3805,3805,3805,3805,56
|
|
20240220,134100,83724780,3810,3810,3810,3810,0
|
|
20240220,134000,83724780,3810,3810,3810,3810,0
|
|
20240220,133900,83724780,3810,3810,3810,3810,0
|
|
20240220,133800,83724780,3810,3810,3810,3810,0
|
|
20240220,133700,83724780,3810,3810,3810,3810,0
|
|
20240220,133600,83724780,3810,3810,3810,3810,0
|
|
20240220,133500,83724780,3810,3810,3810,3810,0
|
|
20240220,133400,83724780,3810,3810,3810,3810,0
|
|
20240220,133300,83724780,3810,3810,3810,3810,0
|
|
20240220,133200,83724780,3810,3810,3810,3810,0
|
|
20240220,133100,83724780,3810,3810,3810,3810,0
|
|
20240220,133000,83724780,3810,3810,3810,3810,0
|
|
20240220,132900,83724780,3810,3810,3810,3810,0
|
|
20240220,132800,83724780,3810,3810,3810,3810,0
|
|
20240220,132700,83724780,3810,3810,3810,3810,0
|
|
20240220,132600,83724780,3810,3810,3810,3810,1
|
|
20240220,132500,83720970,3805,3805,3805,3805,0
|
|
20240220,132400,83720970,3805,3805,3805,3805,0
|
|
20240220,132300,83720970,3805,3805,3805,3805,0
|
|
20240220,132200,83720970,3805,3805,3805,3805,0
|
|
20240220,132100,83720970,3805,3805,3805,3805,0
|
|
20240220,132000,83720970,3805,3805,3805,3805,0
|
|
20240220,131900,83720970,3805,3805,3805,3805,0
|
|
20240220,131800,83720970,3805,3805,3805,3805,0
|
|
20240220,131700,83720970,3805,3805,3805,3805,0
|
|
20240220,131600,83720970,3805,3805,3805,3805,0
|
|
20240220,131500,83720970,3805,3805,3805,3805,0
|
|
20240220,131400,83720970,3805,3805,3805,3805,0
|
|
20240220,131300,83720970,3805,3805,3805,3805,0
|
|
20240220,131200,83720970,3805,3805,3805,3805,0
|
|
20240220,131100,83720970,3805,3805,3805,3805,0
|
|
20240220,131000,83720970,3805,3805,3805,3805,0
|
|
20240220,130900,83720970,3805,3805,3805,3805,0
|
|
20240220,130800,83720970,3805,3805,3805,3805,10
|
|
20240220,130700,83682920,3805,3805,3805,3805,0
|
|
20240220,130600,83682920,3805,3805,3805,3805,0
|
|
20240220,130500,83682920,3805,3805,3805,3805,0
|
|
20240220,130400,83682920,3805,3805,3805,3805,4
|
|
20240220,130300,83667700,3815,3815,3815,3815,0
|
|
20240220,130200,83667700,3815,3815,3815,3815,0
|
|
20240220,130100,83667700,3815,3815,3815,3815,0
|
|
20240220,130000,83667700,3815,3815,3815,3815,109
|
|
20240220,125900,83251865,3800,3800,3800,3800,0
|
|
20240220,125800,83251865,3800,3800,3800,3800,60
|
|
20240220,125700,83023865,3805,3805,3805,3805,0
|
|
20240220,125600,83023865,3805,3805,3805,3805,181
|
|
20240220,125500,82335160,3815,3815,3815,3815,0
|
|
20240220,125400,82335160,3815,3815,3815,3815,0
|
|
20240220,125300,82335160,3815,3815,3815,3815,0
|
|
20240220,125200,82335160,3815,3815,3815,3815,0
|
|
20240220,125100,82335160,3815,3815,3815,3815,0
|
|
20240220,125000,82335160,3815,3815,3815,3815,0
|
|
20240220,124900,82335160,3815,3815,3815,3815,1
|
|
20240220,124800,82331345,3805,3805,3805,3805,89
|
|
20240220,124700,81992700,3815,3815,3815,3815,0
|
|
20240220,124600,81992700,3815,3815,3815,3815,0
|
|
20240220,124500,81992700,3815,3815,3815,3815,0
|
|
20240220,124400,81992700,3815,3815,3815,3815,1
|
|
20240220,124300,81988885,3810,3810,3810,3810,0
|
|
20240220,124200,81988885,3810,3810,3810,3810,0
|
|
20240220,124100,81988885,3810,3810,3810,3810,0
|
|
20240220,124000,81988885,3810,3810,3810,3810,0
|
|
20240220,123900,81988885,3810,3810,3810,3810,0
|
|
20240220,123800,81988885,3810,3810,3810,3810,0
|
|
20240220,123700,81988885,3810,3810,3810,3810,0
|
|
20240220,123600,81988885,3810,3810,3810,3810,0
|
|
20240220,123500,81988885,3810,3810,3810,3810,31
|
|
20240220,123400,81870775,3815,3815,3815,3815,20
|
|
20240220,123300,81794475,3815,3815,3815,3815,0
|
|
20240220,123200,81794475,3815,3815,3815,3815,0
|
|
20240220,123100,81794475,3815,3815,3815,3815,0
|
|
20240220,123000,81794475,3815,3815,3815,3815,0
|
|
20240220,122900,81794475,3815,3815,3815,3815,0
|
|
20240220,122800,81794475,3815,3815,3815,3815,0
|
|
20240220,122700,81794475,3815,3815,3815,3815,0
|
|
20240220,122600,81794475,3815,3815,3815,3815,0
|
|
20240220,122500,81794475,3815,3815,3815,3815,0
|
|
20240220,122400,81794475,3815,3815,3815,3815,0
|
|
20240220,122300,81794475,3815,3815,3815,3815,0
|
|
20240220,122200,81794475,3815,3815,3815,3815,0
|
|
20240220,122100,81794475,3815,3815,3815,3815,0
|
|
20240220,122000,81794475,3815,3815,3815,3815,0
|
|
20240220,121900,81794475,3815,3815,3815,3815,0
|
|
20240220,121800,81794475,3815,3815,3815,3815,25
|
|
20240220,121700,81699100,3815,3815,3815,3815,0
|
|
20240220,121600,81699100,3815,3815,3815,3815,0
|
|
20240220,121500,81699100,3815,3815,3815,3815,0
|
|
20240220,121400,81699100,3815,3815,3815,3815,1
|
|
20240220,121300,81695285,3815,3815,3815,3815,0
|
|
20240220,121200,81695285,3815,3815,3815,3815,0
|
|
20240220,121100,81695285,3815,3815,3815,3815,0
|
|
20240220,121000,81695285,3815,3815,3815,3815,0
|
|
20240220,120900,81695285,3815,3815,3815,3815,0
|
|
20240220,120800,81695285,3815,3815,3815,3815,0
|
|
20240220,120700,81695285,3815,3815,3815,3815,1
|
|
20240220,120600,81691470,3815,3815,3815,3815,0
|
|
20240220,120500,81691470,3815,3815,3815,3815,0
|
|
20240220,120400,81691470,3815,3815,3815,3815,0
|
|
20240220,120300,81691470,3815,3815,3815,3815,0
|
|
20240220,120200,81691470,3815,3815,3815,3815,0
|
|
20240220,120100,81691470,3815,3815,3815,3815,0
|
|
20240220,120000,81691470,3815,3815,3815,3815,0
|
|
20240220,115900,81691470,3815,3815,3815,3815,5
|
|
20240220,115800,81672395,3800,3800,3800,3800,0
|
|
20240220,115700,81672395,3800,3800,3800,3800,0
|
|
20240220,115600,81672395,3800,3800,3800,3800,214
|
|
20240220,115500,80859195,3805,3805,3805,3805,486
|
|
20240220,115400,79009965,3805,3805,3805,3805,0
|
|
20240220,115300,79009965,3805,3805,3805,3805,0
|
|
20240220,115200,79009965,3805,3805,3805,3805,0
|
|
20240220,115100,79009965,3805,3805,3805,3805,0
|
|
20240220,115000,79009965,3805,3805,3805,3805,0
|
|
20240220,114900,79009965,3805,3805,3805,3805,0
|
|
20240220,114800,79009965,3805,3805,3805,3805,0
|
|
20240220,114700,79009965,3805,3805,3805,3805,0
|
|
20240220,114600,79009965,3805,3805,3805,3805,0
|
|
20240220,114500,79009965,3805,3805,3805,3805,0
|
|
20240220,114400,79009965,3805,3805,3805,3805,0
|
|
20240220,114300,79009965,3805,3805,3805,3805,0
|
|
20240220,114200,79009965,3805,3805,3805,3805,0
|
|
20240220,114100,79009965,3805,3805,3805,3805,0
|
|
20240220,114000,79009965,3805,3805,3805,3805,0
|
|
20240220,113900,79009965,3805,3805,3805,3805,0
|
|
20240220,113800,79009965,3805,3805,3805,3805,0
|
|
20240220,113700,79009965,3805,3810,3810,3805,61
|
|
20240220,113600,78777595,3815,3815,3815,3815,0
|
|
20240220,113500,78777595,3815,3815,3815,3815,0
|
|
20240220,113400,78777595,3815,3815,3815,3815,1
|
|
20240220,113300,78773780,3805,3805,3805,3805,0
|
|
20240220,113200,78773780,3805,3805,3805,3805,0
|
|
20240220,113100,78773780,3805,3805,3805,3805,0
|
|
20240220,113000,78773780,3805,3805,3805,3805,0
|
|
20240220,112900,78773780,3805,3805,3805,3805,1
|
|
20240220,112800,78769975,3800,3800,3800,3800,0
|
|
20240220,112700,78769975,3800,3800,3800,3800,0
|
|
20240220,112600,78769975,3800,3800,3800,3800,0
|
|
20240220,112500,78769975,3800,3800,3800,3800,0
|
|
20240220,112400,78769975,3800,3800,3800,3800,0
|
|
20240220,112300,78769975,3800,3800,3800,3800,0
|
|
20240220,112200,78769975,3800,3800,3800,3800,0
|
|
20240220,112100,78769975,3800,3800,3800,3800,0
|
|
20240220,112000,78769975,3800,3800,3800,3800,0
|
|
20240220,111900,78769975,3800,3800,3800,3800,0
|
|
20240220,111800,78769975,3800,3800,3800,3800,0
|
|
20240220,111700,78769975,3800,3800,3800,3800,0
|
|
20240220,111600,78769975,3800,3800,3800,3800,0
|
|
20240220,111500,78769975,3800,3800,3800,3800,0
|
|
20240220,111400,78769975,3800,3800,3800,3800,50
|
|
20240220,111300,78579975,3805,3805,3805,3805,20
|
|
20240220,111200,78503875,3810,3810,3810,3810,7
|
|
20240220,111100,78477205,3810,3810,3810,3810,0
|
|
20240220,111000,78477205,3810,3810,3810,3810,0
|
|
20240220,110900,78477205,3810,3810,3810,3810,0
|
|
20240220,110800,78477205,3810,3810,3810,3810,0
|
|
20240220,110700,78477205,3810,3810,3810,3810,0
|
|
20240220,110600,78477205,3810,3810,3810,3810,0
|
|
20240220,110500,78477205,3810,3810,3810,3810,0
|
|
20240220,110400,78477205,3810,3810,3810,3810,0
|
|
20240220,110300,78477205,3810,3810,3810,3810,0
|
|
20240220,110200,78477205,3810,3810,3810,3810,0
|
|
20240220,110100,78477205,3810,3810,3810,3810,0
|
|
20240220,110000,78477205,3810,3810,3810,3810,4
|
|
20240220,105900,78461965,3815,3815,3815,3815,0
|
|
20240220,105800,78461965,3815,3810,3815,3810,6
|
|
20240220,105700,78439100,3800,3800,3800,3800,0
|
|
20240220,105600,78439100,3800,3800,3800,3800,50
|
|
20240220,105500,78249100,3800,3790,3810,3790,3744
|
|
20240220,105400,64023470,3785,3785,3785,3785,15
|
|
20240220,105300,63966695,3785,3780,3785,3780,201
|
|
20240220,105200,63206910,3780,3780,3780,3780,0
|
|
20240220,105100,63206910,3780,3780,3780,3780,0
|
|
20240220,105000,63206910,3780,3780,3780,3780,0
|
|
20240220,104900,63206910,3780,3780,3780,3780,0
|
|
20240220,104800,63206910,3780,3780,3780,3780,0
|
|
20240220,104700,63206910,3780,3780,3780,3780,0
|
|
20240220,104600,63206910,3780,3780,3780,3780,0
|
|
20240220,104500,63206910,3780,3780,3780,3780,0
|
|
20240220,104400,63206910,3780,3780,3780,3780,0
|
|
20240220,104300,63206910,3780,3780,3780,3780,0
|
|
20240220,104200,63206910,3780,3780,3780,3780,0
|
|
20240220,104100,63206910,3780,3780,3780,3780,0
|
|
20240220,104000,63206910,3780,3780,3780,3780,0
|
|
20240220,103900,63206910,3780,3780,3780,3780,0
|
|
20240220,103800,63206910,3780,3780,3780,3780,400
|
|
20240220,103700,61694910,3780,3780,3780,3780,33
|
|
20240220,103600,61570170,3785,3785,3785,3785,0
|
|
20240220,103500,61570170,3785,3785,3785,3785,0
|
|
20240220,103400,61570170,3785,3785,3785,3785,0
|
|
20240220,103300,61570170,3785,3785,3785,3785,1
|
|
20240220,103200,61566385,3775,3780,3780,3775,4000
|
|
20240220,103100,46462050,3785,3785,3785,3785,0
|
|
20240220,103000,46462050,3785,3785,3785,3785,0
|
|
20240220,102900,46462050,3785,3785,3785,3785,0
|
|
20240220,102800,46462050,3785,3785,3785,3785,0
|
|
20240220,102700,46462050,3785,3785,3785,3785,0
|
|
20240220,102600,46462050,3785,3785,3785,3785,0
|
|
20240220,102500,46462050,3785,3785,3785,3785,0
|
|
20240220,102400,46462050,3785,3785,3785,3785,0
|
|
20240220,102300,46462050,3785,3785,3785,3785,0
|
|
20240220,102200,46462050,3785,3785,3785,3785,50
|
|
20240220,102100,46272800,3785,3785,3785,3785,433
|
|
20240220,102000,44633895,3790,3790,3790,3790,0
|
|
20240220,101900,44633895,3790,3790,3790,3790,0
|
|
20240220,101800,44633895,3790,3790,3790,3790,0
|
|
20240220,101700,44633895,3790,3790,3790,3790,1
|
|
20240220,101600,44630105,3790,3790,3790,3790,0
|
|
20240220,101500,44630105,3790,3790,3790,3790,0
|
|
20240220,101400,44630105,3790,3790,3790,3790,1
|
|
20240220,101300,44626315,3795,3795,3795,3795,0
|
|
20240220,101200,44626315,3795,3795,3795,3795,0
|
|
20240220,101100,44626315,3795,3795,3795,3795,0
|
|
20240220,101000,44626315,3795,3795,3795,3795,1048
|
|
20240220,100900,40649155,3795,3795,3795,3795,117
|
|
20240220,100800,40205140,3795,3795,3795,3795,0
|
|
20240220,100700,40205140,3795,3795,3795,3795,0
|
|
20240220,100600,40205140,3795,3795,3795,3795,0
|
|
20240220,100500,40205140,3795,3795,3795,3795,0
|
|
20240220,100400,40205140,3795,3795,3795,3795,0
|
|
20240220,100300,40205140,3795,3795,3795,3795,1
|
|
20240220,100200,40201345,3795,3795,3795,3795,15
|
|
20240220,100100,40144420,3785,3790,3790,3785,81
|
|
20240220,100000,39837725,3790,3785,3790,3785,89
|
|
20240220,095900,39500455,3785,3790,3790,3785,492
|
|
20240220,095800,37638155,3790,3795,3795,3790,116
|
|
20240220,095700,37198340,3790,3790,3790,3790,0
|
|
20240220,095600,37198340,3790,3790,3790,3790,0
|
|
20240220,095500,37198340,3790,3790,3790,3790,0
|
|
20240220,095400,37198340,3790,3790,3790,3790,0
|
|
20240220,095300,37198340,3790,3790,3790,3790,0
|
|
20240220,095200,37198340,3790,3790,3790,3790,0
|
|
20240220,095100,37198340,3790,3790,3790,3790,400
|
|
20240220,095000,35682340,3795,3795,3795,3795,0
|
|
20240220,094900,35682340,3795,3795,3795,3795,0
|
|
20240220,094800,35682340,3795,3795,3795,3795,0
|
|
20240220,094700,35682340,3795,3795,3795,3795,0
|
|
20240220,094600,35682340,3795,3795,3795,3795,0
|
|
20240220,094500,35682340,3795,3795,3795,3795,0
|
|
20240220,094400,35682340,3795,3795,3795,3795,0
|
|
20240220,094300,35682340,3795,3795,3795,3795,0
|
|
20240220,094200,35682340,3795,3795,3795,3795,0
|
|
20240220,094100,35682340,3795,3795,3795,3795,0
|
|
20240220,094000,35682340,3795,3795,3795,3795,0
|
|
20240220,093900,35682340,3795,3795,3795,3785,166
|
|
20240220,093800,35053910,3790,3790,3790,3790,265
|
|
20240220,093700,34049560,3795,3795,3795,3795,0
|
|
20240220,093600,34049560,3795,3795,3795,3795,1
|
|
20240220,093500,34045765,3795,3790,3795,3790,301
|
|
20240220,093400,32904970,3795,3795,3795,3795,246
|
|
20240220,093300,31971400,3800,3800,3800,3800,50
|
|
20240220,093200,31781400,3800,3800,3800,3800,0
|
|
20240220,093100,31781400,3800,3800,3800,3800,0
|
|
20240220,093000,31781400,3800,3800,3800,3800,0
|
|
20240220,092900,31781400,3800,3795,3800,3795,22
|
|
20240220,092800,31697895,3795,3795,3795,3795,88
|
|
20240220,092700,31363935,3795,3800,3800,3795,445
|
|
20240220,092600,29672995,3805,3800,3820,3800,1959
|
|
20240220,092500,22214515,3800,3800,3800,3800,1
|
|
20240220,092400,22210715,3800,3800,3800,3800,201
|
|
20240220,092300,21446915,3810,3805,3810,3800,139
|
|
20240220,092200,20918035,3810,3810,3810,3810,0
|
|
20240220,092100,20918035,3810,3810,3810,3810,0
|
|
20240220,092000,20918035,3810,3810,3810,3810,0
|
|
20240220,091900,20918035,3810,3810,3810,3810,0
|
|
20240220,091800,20918035,3810,3810,3810,3810,0
|
|
20240220,091700,20918035,3810,3810,3810,3810,157
|
|
20240220,091600,20319865,3815,3815,3815,3815,0
|
|
20240220,091500,20319865,3815,3815,3815,3815,0
|
|
20240220,091400,20319865,3815,3815,3815,3815,0
|
|
20240220,091300,20319865,3815,3815,3815,3815,0
|
|
20240220,091200,20319865,3815,3815,3815,3815,0
|
|
20240220,091100,20319865,3815,3815,3815,3815,2
|
|
20240220,091000,20312235,3815,3805,3840,3805,558
|
|
20240220,090900,18185375,3810,3810,3810,3810,174
|
|
20240220,090800,17522435,3830,3830,3830,3830,3
|
|
20240220,090700,17510945,3810,3810,3810,3810,1
|
|
20240220,090600,17507135,3815,3815,3845,3815,61
|
|
20240220,090500,17274300,3845,3825,3850,3820,38
|
|
20240220,090400,17128400,3830,3850,3875,3830,71
|
|
20240220,090300,16855775,3850,3805,3905,3800,1965
|
|
20240220,090200,9273300,3810,3775,3845,3775,1555
|
|
20240220,090100,3387530,3775,3775,3775,3775,5
|
|
20240220,090000,3368655,3775,3790,3790,3775,891
|