579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183600,64835105,3835,3835,3835,3835,1392
|
|
20240221,183500,64835105,3835,3835,3835,3835,0
|
|
20240221,183400,64835105,3835,3835,3835,3835,0
|
|
20240221,183300,64835105,3835,3835,3835,3835,0
|
|
20240221,183200,64835105,3835,3835,3835,3835,0
|
|
20240221,183100,64835105,3835,3835,3835,3835,0
|
|
20240221,183000,64835105,3835,3835,3835,3835,0
|
|
20240221,182900,64835105,3835,3835,3835,3835,0
|
|
20240221,182800,64835105,3835,3835,3835,3835,0
|
|
20240221,182700,64835105,3835,3835,3835,3835,0
|
|
20240221,182600,64835105,3835,3835,3835,3835,0
|
|
20240221,182500,64835105,3835,3835,3835,3835,0
|
|
20240221,182400,64835105,3835,3835,3835,3835,0
|
|
20240221,182300,64835105,3835,3835,3835,3835,0
|
|
20240221,182200,64835105,3835,3835,3835,3835,0
|
|
20240221,182100,64835105,3835,3835,3835,3835,0
|
|
20240221,182000,64835105,3835,3835,3835,3835,0
|
|
20240221,181900,64835105,3835,3835,3835,3835,0
|
|
20240221,181800,64835105,3835,3835,3835,3835,0
|
|
20240221,181700,64835105,3835,3835,3835,3835,0
|
|
20240221,181600,64835105,3835,3835,3835,3835,0
|
|
20240221,181500,64835105,3835,3835,3835,3835,0
|
|
20240221,181400,64835105,3835,3835,3835,3835,0
|
|
20240221,181300,64835105,3835,3835,3835,3835,0
|
|
20240221,181200,64835105,3835,3835,3835,3835,0
|
|
20240221,181100,64835105,3835,3835,3835,3835,0
|
|
20240221,181000,64835105,3835,3835,3835,3835,0
|
|
20240221,180900,64835105,3835,3835,3835,3835,0
|
|
20240221,180800,64835105,3835,3835,3835,3835,0
|
|
20240221,180700,64835105,3835,3835,3835,3835,0
|
|
20240221,180600,64835105,3835,3835,3835,3835,1392
|
|
20240221,180500,64835105,3835,3835,3835,3835,0
|
|
20240221,180400,64835105,3835,3835,3835,3835,0
|
|
20240221,180300,64835105,3835,3835,3835,3835,0
|
|
20240221,180200,64835105,3835,3835,3835,3835,0
|
|
20240221,180100,64835105,3835,3835,3835,3835,0
|
|
20240221,180000,64835105,3835,3835,3835,3835,0
|
|
20240221,175900,64835105,3835,3835,3835,3835,0
|
|
20240221,175800,64835105,3835,3835,3835,3835,0
|
|
20240221,175700,64835105,3835,3835,3835,3835,0
|
|
20240221,175600,64835105,3835,3835,3835,3835,0
|
|
20240221,175500,64835105,3835,3835,3835,3835,0
|
|
20240221,175400,64835105,3835,3835,3835,3835,0
|
|
20240221,175300,64835105,3835,3835,3835,3835,0
|
|
20240221,175200,64835105,3835,3835,3835,3835,0
|
|
20240221,175100,64835105,3835,3835,3835,3835,0
|
|
20240221,175000,64835105,3835,3835,3835,3835,0
|
|
20240221,174900,64835105,3835,3835,3835,3835,0
|
|
20240221,174800,64835105,3835,3835,3835,3835,0
|
|
20240221,174700,64835105,3835,3835,3835,3835,0
|
|
20240221,174600,64835105,3835,3835,3835,3835,0
|
|
20240221,174500,64835105,3835,3835,3835,3835,0
|
|
20240221,174400,64835105,3835,3835,3835,3835,0
|
|
20240221,174300,64835105,3835,3835,3835,3835,0
|
|
20240221,174200,64835105,3835,3835,3835,3835,0
|
|
20240221,174100,64835105,3835,3835,3835,3835,0
|
|
20240221,174000,64835105,3835,3835,3835,3835,0
|
|
20240221,173900,64835105,3835,3835,3835,3835,0
|
|
20240221,173800,64835105,3835,3835,3835,3835,0
|
|
20240221,173700,64835105,3835,3835,3835,3835,0
|
|
20240221,173600,64835105,3835,3835,3835,3835,1392
|
|
20240221,173500,64835105,3835,3835,3835,3835,0
|
|
20240221,173400,64835105,3835,3835,3835,3835,0
|
|
20240221,173300,64835105,3835,3835,3835,3835,0
|
|
20240221,173200,64835105,3835,3835,3835,3835,0
|
|
20240221,173100,64835105,3835,3835,3835,3835,0
|
|
20240221,173000,64835105,3835,3835,3835,3835,0
|
|
20240221,172900,64835105,3835,3835,3835,3835,0
|
|
20240221,172800,64835105,3835,3835,3835,3835,0
|
|
20240221,172700,64835105,3835,3835,3835,3835,0
|
|
20240221,172600,64835105,3835,3835,3835,3835,0
|
|
20240221,172500,64835105,3835,3835,3835,3835,0
|
|
20240221,172400,64835105,3835,3835,3835,3835,0
|
|
20240221,172300,64835105,3835,3835,3835,3835,0
|
|
20240221,172200,64835105,3835,3835,3835,3835,0
|
|
20240221,172100,64835105,3835,3835,3835,3835,0
|
|
20240221,172000,64835105,3835,3835,3835,3835,0
|
|
20240221,171900,64835105,3835,3835,3835,3835,0
|
|
20240221,171800,64835105,3835,3835,3835,3835,0
|
|
20240221,171700,64835105,3835,3835,3835,3835,0
|
|
20240221,171600,64835105,3835,3835,3835,3835,0
|
|
20240221,171500,64835105,3835,3835,3835,3835,0
|
|
20240221,171400,64835105,3835,3835,3835,3835,0
|
|
20240221,171300,64835105,3835,3835,3835,3835,0
|
|
20240221,171200,64835105,3835,3835,3835,3835,0
|
|
20240221,171100,64835105,3835,3835,3835,3835,0
|
|
20240221,171000,64835105,3835,3835,3835,3835,0
|
|
20240221,170900,64835105,3835,3835,3835,3835,0
|
|
20240221,170800,64835105,3835,3835,3835,3835,0
|
|
20240221,170700,64835105,3835,3835,3835,3835,0
|
|
20240221,170600,64835105,3835,3835,3835,3835,1392
|
|
20240221,170500,64835105,3835,3835,3835,3835,0
|
|
20240221,170400,64835105,3835,3835,3835,3835,0
|
|
20240221,170300,64835105,3835,3835,3835,3835,0
|
|
20240221,170200,64835105,3835,3835,3835,3835,0
|
|
20240221,170100,64835105,3835,3835,3835,3835,0
|
|
20240221,170000,64835105,3835,3835,3835,3835,0
|
|
20240221,165900,64835105,3835,3835,3835,3835,0
|
|
20240221,165800,64835105,3835,3835,3835,3835,0
|
|
20240221,165700,64835105,3835,3835,3835,3835,0
|
|
20240221,165600,64835105,3835,3835,3835,3835,0
|
|
20240221,165500,64835105,3835,3835,3835,3835,0
|
|
20240221,165400,64835105,3835,3835,3835,3835,0
|
|
20240221,165300,64835105,3835,3835,3835,3835,0
|
|
20240221,165200,64835105,3835,3835,3835,3835,0
|
|
20240221,165100,64835105,3835,3835,3835,3835,0
|
|
20240221,165000,64835105,3835,3835,3835,3835,0
|
|
20240221,164900,64835105,3835,3835,3835,3835,0
|
|
20240221,164800,64835105,3835,3835,3835,3835,0
|
|
20240221,164700,64835105,3835,3835,3835,3835,0
|
|
20240221,164600,64835105,3835,3835,3835,3835,0
|
|
20240221,164500,64835105,3835,3835,3835,3835,0
|
|
20240221,164400,64835105,3835,3835,3835,3835,0
|
|
20240221,164300,64835105,3835,3835,3835,3835,0
|
|
20240221,164200,64835105,3835,3835,3835,3835,0
|
|
20240221,164100,64835105,3835,3835,3835,3835,0
|
|
20240221,164000,64835105,3835,3835,3835,3835,0
|
|
20240221,163900,64835105,3835,3835,3835,3835,0
|
|
20240221,163800,64835105,3835,3835,3835,3835,0
|
|
20240221,163700,64835105,3835,3835,3835,3835,0
|
|
20240221,163600,64835105,3835,3835,3835,3835,1392
|
|
20240221,163500,64835105,3835,3835,3835,3835,0
|
|
20240221,163400,64835105,3835,3835,3835,3835,0
|
|
20240221,163300,64835105,3835,3835,3835,3835,0
|
|
20240221,163200,64835105,3835,3835,3835,3835,0
|
|
20240221,163100,64835105,3835,3835,3835,3835,0
|
|
20240221,163000,64835105,3835,3835,3835,3835,0
|
|
20240221,162900,64835105,3835,3835,3835,3835,0
|
|
20240221,162800,64835105,3835,3835,3835,3835,0
|
|
20240221,162700,64835105,3835,3835,3835,3835,0
|
|
20240221,162600,64835105,3835,3835,3835,3835,0
|
|
20240221,162500,64835105,3835,3835,3835,3835,0
|
|
20240221,162400,64835105,3835,3835,3835,3835,0
|
|
20240221,162300,64835105,3835,3835,3835,3835,0
|
|
20240221,162200,64835105,3835,3835,3835,3835,0
|
|
20240221,162100,64835105,3835,3835,3835,3835,0
|
|
20240221,162000,64835105,3835,3835,3835,3835,0
|
|
20240221,161900,64835105,3835,3835,3835,3835,0
|
|
20240221,161800,64835105,3835,3835,3835,3835,0
|
|
20240221,161700,64835105,3835,3835,3835,3835,0
|
|
20240221,161600,64835105,3835,3835,3835,3835,0
|
|
20240221,161500,64835105,3835,3835,3835,3835,0
|
|
20240221,161400,64835105,3835,3835,3835,3835,0
|
|
20240221,161300,64835105,3835,3835,3835,3835,0
|
|
20240221,161200,64835105,3835,3835,3835,3835,0
|
|
20240221,161100,64835105,3835,3835,3835,3835,0
|
|
20240221,161000,64835105,3835,3835,3835,3835,0
|
|
20240221,160900,64835105,3835,3835,3835,3835,0
|
|
20240221,160800,64835105,3835,3835,3835,3835,0
|
|
20240221,160700,64835105,3835,3835,3835,3835,0
|
|
20240221,160600,64835105,3835,3835,3835,3835,1392
|
|
20240221,160500,64835105,3835,3835,3835,3835,0
|
|
20240221,160400,64835105,3835,3835,3835,3835,0
|
|
20240221,160300,64835105,3835,3835,3835,3835,0
|
|
20240221,160200,64835105,3835,3835,3835,3835,0
|
|
20240221,160100,64835105,3835,3835,3835,3835,0
|
|
20240221,160000,64835105,3835,3835,3835,3835,0
|
|
20240221,155900,64835105,3835,3835,3835,3835,0
|
|
20240221,155800,64835105,3835,3835,3835,3835,0
|
|
20240221,155700,64835105,3835,3835,3835,3835,0
|
|
20240221,155600,64835105,3835,3835,3835,3835,0
|
|
20240221,155500,64835105,3835,3835,3835,3835,0
|
|
20240221,155400,64835105,3835,3835,3835,3835,0
|
|
20240221,155300,64835105,3835,3835,3835,3835,0
|
|
20240221,155200,64835105,3835,3835,3835,3835,0
|
|
20240221,155100,64835105,3835,3835,3835,3835,0
|
|
20240221,155000,64835105,3835,3835,3835,3835,0
|
|
20240221,154900,64835105,3835,3835,3835,3835,0
|
|
20240221,154800,64835105,3835,3835,3835,3835,0
|
|
20240221,154700,64835105,3835,3835,3835,3835,0
|
|
20240221,154600,64835105,3835,3835,3835,3835,0
|
|
20240221,154500,64835105,3835,3835,3835,3835,0
|
|
20240221,154400,64835105,3835,3835,3835,3835,0
|
|
20240221,154300,64835105,3835,3835,3835,3835,0
|
|
20240221,154200,64835105,3835,3835,3835,3835,0
|
|
20240221,154100,64835105,3835,3835,3835,3835,0
|
|
20240221,154000,64835105,3835,3835,3835,3835,0
|
|
20240221,153900,64835105,3835,3835,3835,3835,0
|
|
20240221,153800,64835105,3835,3835,3835,3835,0
|
|
20240221,153700,64835105,3835,3835,3835,3835,0
|
|
20240221,153600,64835105,3835,3835,3835,3835,1392
|
|
20240221,153500,64835105,3835,3835,3835,3835,0
|
|
20240221,153400,64835105,3835,3835,3835,3835,0
|
|
20240221,153300,64835105,3835,3835,3835,3835,0
|
|
20240221,153200,64835105,3835,3835,3835,3835,0
|
|
20240221,153100,64835105,3835,3835,3835,3835,0
|
|
20240221,153000,64835105,3835,3835,3835,3835,1392
|
|
20240221,152900,59496785,3825,3825,3825,3825,0
|
|
20240221,152800,59496785,3825,3825,3825,3825,0
|
|
20240221,152700,59496785,3825,3825,3825,3825,0
|
|
20240221,152600,59496785,3825,3825,3825,3825,0
|
|
20240221,152500,59496785,3825,3825,3825,3825,0
|
|
20240221,152400,59496785,3825,3825,3825,3825,0
|
|
20240221,152300,59496785,3825,3825,3825,3825,0
|
|
20240221,152200,59496785,3825,3825,3825,3825,0
|
|
20240221,152100,59496785,3825,3825,3825,3825,0
|
|
20240221,152000,59496785,3825,3825,3825,3825,0
|
|
20240221,151900,59496785,3825,3805,3825,3800,490
|
|
20240221,151800,57628760,3825,3810,3825,3795,350
|
|
20240221,151700,56294570,3805,3820,3820,3805,622
|
|
20240221,151600,53924775,3825,3815,3825,3815,12
|
|
20240221,151500,53878885,3810,3820,3820,3810,700
|
|
20240221,151400,51209020,3825,3825,3825,3825,0
|
|
20240221,151300,51209020,3825,3835,3845,3825,699
|
|
20240221,151200,48530940,3835,3840,3840,3835,58
|
|
20240221,151100,48308475,3840,3815,3845,3815,575
|
|
20240221,151000,46110535,3815,3825,3845,3805,813
|
|
20240221,150900,42995595,3825,3825,3825,3825,0
|
|
20240221,150800,42995595,3825,3800,3825,3800,360
|
|
20240221,150700,41619795,3815,3785,3815,3785,661
|
|
20240221,150600,39105185,3785,3785,3785,3785,0
|
|
20240221,150500,39105185,3785,3785,3785,3785,0
|
|
20240221,150400,39105185,3785,3785,3785,3785,1
|
|
20240221,150300,39101400,3770,3770,3810,3770,50
|
|
20240221,150200,38911965,3765,3765,3765,3765,0
|
|
20240221,150100,38911965,3765,3745,3765,3745,478
|
|
20240221,150000,37119305,3745,3745,3745,3745,118
|
|
20240221,145900,36677395,3745,3745,3745,3745,30
|
|
20240221,145800,36565045,3745,3745,3745,3740,358
|
|
20240221,145700,35224835,3745,3750,3750,3745,869
|
|
20240221,145600,31968845,3750,3765,3765,3745,655
|
|
20240221,145500,29509875,3765,3770,3770,3765,1028
|
|
20240221,145400,25637310,3775,3775,3775,3775,333
|
|
20240221,145300,24380235,3775,3775,3775,3775,0
|
|
20240221,145200,24380235,3775,3775,3775,3775,0
|
|
20240221,145100,24380235,3775,3775,3775,3775,0
|
|
20240221,145000,24380235,3775,3775,3775,3775,0
|
|
20240221,144900,24380235,3775,3775,3775,3775,0
|
|
20240221,144800,24380235,3775,3775,3775,3775,0
|
|
20240221,144700,24380235,3775,3775,3775,3775,0
|
|
20240221,144600,24380235,3775,3775,3775,3775,0
|
|
20240221,144500,24380235,3775,3775,3775,3775,0
|
|
20240221,144400,24380235,3775,3775,3775,3775,0
|
|
20240221,144300,24380235,3775,3775,3775,3775,0
|
|
20240221,144200,24380235,3775,3775,3775,3775,0
|
|
20240221,144100,24380235,3775,3775,3775,3775,0
|
|
20240221,144000,24380235,3775,3775,3775,3775,0
|
|
20240221,143900,24380235,3775,3775,3775,3775,0
|
|
20240221,143800,24380235,3775,3775,3775,3775,0
|
|
20240221,143700,24380235,3775,3775,3775,3775,0
|
|
20240221,143600,24380235,3775,3775,3775,3775,0
|
|
20240221,143500,24380235,3775,3775,3775,3775,0
|
|
20240221,143400,24380235,3775,3775,3775,3775,0
|
|
20240221,143300,24380235,3775,3775,3775,3775,0
|
|
20240221,143200,24380235,3775,3775,3775,3775,0
|
|
20240221,143100,24380235,3775,3775,3775,3775,0
|
|
20240221,143000,24380235,3775,3775,3775,3775,0
|
|
20240221,142900,24380235,3775,3775,3775,3775,0
|
|
20240221,142800,24380235,3775,3775,3775,3775,0
|
|
20240221,142700,24380235,3775,3775,3775,3775,0
|
|
20240221,142600,24380235,3775,3775,3775,3775,0
|
|
20240221,142500,24380235,3775,3775,3775,3775,0
|
|
20240221,142400,24380235,3775,3775,3775,3775,0
|
|
20240221,142300,24380235,3775,3775,3775,3775,0
|
|
20240221,142200,24380235,3775,3775,3775,3775,0
|
|
20240221,142100,24380235,3775,3775,3775,3775,1
|
|
20240221,142000,24376460,3785,3785,3785,3785,0
|
|
20240221,141900,24376460,3785,3785,3785,3785,0
|
|
20240221,141800,24376460,3785,3785,3785,3785,1
|
|
20240221,141700,24372675,3785,3785,3785,3785,0
|
|
20240221,141600,24372675,3785,3785,3785,3785,0
|
|
20240221,141500,24372675,3785,3785,3785,3785,0
|
|
20240221,141400,24372675,3785,3785,3785,3785,0
|
|
20240221,141300,24372675,3785,3785,3785,3785,0
|
|
20240221,141200,24372675,3785,3785,3785,3785,0
|
|
20240221,141100,24372675,3785,3785,3785,3785,0
|
|
20240221,141000,24372675,3785,3785,3785,3785,0
|
|
20240221,140900,24372675,3785,3785,3785,3785,0
|
|
20240221,140800,24372675,3785,3785,3785,3785,0
|
|
20240221,140700,24372675,3785,3785,3785,3785,0
|
|
20240221,140600,24372675,3785,3785,3785,3785,0
|
|
20240221,140500,24372675,3785,3785,3785,3785,0
|
|
20240221,140400,24372675,3785,3785,3785,3785,0
|
|
20240221,140300,24372675,3785,3785,3785,3785,0
|
|
20240221,140200,24372675,3785,3785,3785,3785,0
|
|
20240221,140100,24372675,3785,3785,3785,3785,0
|
|
20240221,140000,24372675,3785,3785,3785,3785,0
|
|
20240221,135900,24372675,3785,3785,3785,3785,0
|
|
20240221,135800,24372675,3785,3785,3785,3785,0
|
|
20240221,135700,24372675,3785,3785,3785,3785,0
|
|
20240221,135600,24372675,3785,3785,3785,3785,0
|
|
20240221,135500,24372675,3785,3785,3785,3785,0
|
|
20240221,135400,24372675,3785,3800,3800,3785,604
|
|
20240221,135300,22083600,3800,3800,3800,3800,0
|
|
20240221,135200,22083600,3800,3800,3800,3800,0
|
|
20240221,135100,22083600,3800,3800,3800,3800,0
|
|
20240221,135000,22083600,3800,3800,3800,3800,0
|
|
20240221,134900,22083600,3800,3800,3800,3800,0
|
|
20240221,134800,22083600,3800,3800,3800,3800,0
|
|
20240221,134700,22083600,3800,3800,3800,3800,0
|
|
20240221,134600,22083600,3800,3800,3800,3800,0
|
|
20240221,134500,22083600,3800,3800,3800,3800,0
|
|
20240221,134400,22083600,3800,3800,3800,3800,0
|
|
20240221,134300,22083600,3800,3800,3800,3800,0
|
|
20240221,134200,22083600,3800,3800,3800,3800,0
|
|
20240221,134100,22083600,3800,3800,3800,3800,0
|
|
20240221,134000,22083600,3800,3800,3800,3800,1
|
|
20240221,133900,22079800,3800,3800,3800,3800,0
|
|
20240221,133800,22079800,3800,3800,3800,3800,0
|
|
20240221,133700,22079800,3800,3800,3800,3800,0
|
|
20240221,133600,22079800,3800,3800,3800,3800,1
|
|
20240221,133500,22076000,3800,3800,3800,3800,0
|
|
20240221,133400,22076000,3800,3800,3800,3800,0
|
|
20240221,133300,22076000,3800,3800,3800,3800,1
|
|
20240221,133200,22072200,3800,3800,3800,3800,0
|
|
20240221,133100,22072200,3800,3800,3800,3800,0
|
|
20240221,133000,22072200,3800,3800,3800,3800,1
|
|
20240221,132900,22068400,3800,3800,3800,3800,0
|
|
20240221,132800,22068400,3800,3800,3800,3800,0
|
|
20240221,132700,22068400,3800,3800,3800,3800,0
|
|
20240221,132600,22068400,3800,3800,3800,3800,1
|
|
20240221,132500,22064600,3790,3790,3790,3790,0
|
|
20240221,132400,22064600,3790,3790,3790,3790,0
|
|
20240221,132300,22064600,3790,3790,3790,3790,0
|
|
20240221,132200,22064600,3790,3790,3790,3790,0
|
|
20240221,132100,22064600,3790,3790,3790,3790,0
|
|
20240221,132000,22064600,3790,3790,3790,3790,0
|
|
20240221,131900,22064600,3790,3790,3790,3790,0
|
|
20240221,131800,22064600,3790,3790,3790,3790,0
|
|
20240221,131700,22064600,3790,3790,3790,3790,0
|
|
20240221,131600,22064600,3790,3790,3790,3790,0
|
|
20240221,131500,22064600,3790,3790,3790,3790,0
|
|
20240221,131400,22064600,3790,3790,3790,3790,0
|
|
20240221,131300,22064600,3790,3790,3790,3790,0
|
|
20240221,131200,22064600,3790,3790,3790,3790,3
|
|
20240221,131100,22053230,3790,3790,3790,3790,0
|
|
20240221,131000,22053230,3790,3790,3790,3790,0
|
|
20240221,130900,22053230,3790,3790,3790,3790,0
|
|
20240221,130800,22053230,3790,3790,3790,3790,0
|
|
20240221,130700,22053230,3790,3790,3790,3790,0
|
|
20240221,130600,22053230,3790,3790,3790,3790,0
|
|
20240221,130500,22053230,3790,3790,3790,3790,0
|
|
20240221,130400,22053230,3790,3790,3790,3790,0
|
|
20240221,130300,22053230,3790,3795,3795,3790,69
|
|
20240221,130200,21791695,3795,3795,3795,3795,0
|
|
20240221,130100,21791695,3795,3795,3795,3795,0
|
|
20240221,130000,21791695,3795,3795,3795,3795,0
|
|
20240221,125900,21791695,3795,3795,3795,3795,0
|
|
20240221,125800,21791695,3795,3795,3795,3795,0
|
|
20240221,125700,21791695,3795,3795,3795,3795,0
|
|
20240221,125600,21791695,3795,3795,3795,3795,77
|
|
20240221,125500,21499480,3790,3790,3790,3790,0
|
|
20240221,125400,21499480,3790,3790,3790,3790,0
|
|
20240221,125300,21499480,3790,3790,3790,3790,0
|
|
20240221,125200,21499480,3790,3790,3790,3790,0
|
|
20240221,125100,21499480,3790,3790,3790,3790,0
|
|
20240221,125000,21499480,3790,3790,3790,3790,0
|
|
20240221,124900,21499480,3790,3790,3790,3790,0
|
|
20240221,124800,21499480,3790,3790,3790,3790,0
|
|
20240221,124700,21499480,3790,3790,3790,3790,0
|
|
20240221,124600,21499480,3790,3790,3790,3790,0
|
|
20240221,124500,21499480,3790,3790,3790,3790,0
|
|
20240221,124400,21499480,3790,3790,3790,3790,0
|
|
20240221,124300,21499480,3790,3790,3790,3790,0
|
|
20240221,124200,21499480,3790,3790,3790,3790,0
|
|
20240221,124100,21499480,3790,3790,3790,3790,37
|
|
20240221,124000,21359250,3805,3805,3805,3805,0
|
|
20240221,123900,21359250,3805,3805,3805,3805,0
|
|
20240221,123800,21359250,3805,3805,3805,3805,0
|
|
20240221,123700,21359250,3805,3805,3805,3805,0
|
|
20240221,123600,21359250,3805,3805,3805,3805,0
|
|
20240221,123500,21359250,3805,3805,3805,3805,0
|
|
20240221,123400,21359250,3805,3805,3805,3805,0
|
|
20240221,123300,21359250,3805,3805,3805,3805,0
|
|
20240221,123200,21359250,3805,3805,3805,3805,0
|
|
20240221,123100,21359250,3805,3805,3805,3805,0
|
|
20240221,123000,21359250,3805,3805,3805,3805,0
|
|
20240221,122900,21359250,3805,3805,3805,3805,0
|
|
20240221,122800,21359250,3805,3805,3805,3805,0
|
|
20240221,122700,21359250,3805,3805,3805,3805,0
|
|
20240221,122600,21359250,3805,3805,3805,3805,0
|
|
20240221,122500,21359250,3805,3805,3805,3805,0
|
|
20240221,122400,21359250,3805,3800,3805,3800,260
|
|
20240221,122300,20369955,3805,3805,3805,3805,0
|
|
20240221,122200,20369955,3805,3805,3805,3805,0
|
|
20240221,122100,20369955,3805,3805,3805,3805,0
|
|
20240221,122000,20369955,3805,3805,3805,3805,0
|
|
20240221,121900,20369955,3805,3805,3805,3805,0
|
|
20240221,121800,20369955,3805,3805,3805,3805,0
|
|
20240221,121700,20369955,3805,3805,3805,3805,0
|
|
20240221,121600,20369955,3805,3805,3805,3805,0
|
|
20240221,121500,20369955,3805,3805,3805,3805,0
|
|
20240221,121400,20369955,3805,3805,3805,3805,0
|
|
20240221,121300,20369955,3805,3805,3805,3805,0
|
|
20240221,121200,20369955,3805,3805,3805,3805,0
|
|
20240221,121100,20369955,3805,3805,3805,3805,0
|
|
20240221,121000,20369955,3805,3805,3805,3805,0
|
|
20240221,120900,20369955,3805,3790,3805,3790,300
|
|
20240221,120800,19229835,3775,3775,3775,3775,0
|
|
20240221,120700,19229835,3775,3775,3775,3775,0
|
|
20240221,120600,19229835,3775,3775,3775,3775,0
|
|
20240221,120500,19229835,3775,3775,3775,3775,0
|
|
20240221,120400,19229835,3775,3775,3775,3775,0
|
|
20240221,120300,19229835,3775,3775,3775,3775,0
|
|
20240221,120200,19229835,3775,3775,3775,3775,0
|
|
20240221,120100,19229835,3775,3775,3775,3775,0
|
|
20240221,120000,19229835,3775,3775,3775,3775,0
|
|
20240221,115900,19229835,3775,3775,3775,3775,0
|
|
20240221,115800,19229835,3775,3775,3775,3775,0
|
|
20240221,115700,19229835,3775,3775,3775,3775,0
|
|
20240221,115600,19229835,3775,3775,3775,3775,0
|
|
20240221,115500,19229835,3775,3775,3775,3775,0
|
|
20240221,115400,19229835,3775,3775,3775,3775,0
|
|
20240221,115300,19229835,3775,3780,3780,3775,400
|
|
20240221,115200,17719310,3790,3790,3790,3790,0
|
|
20240221,115100,17719310,3790,3790,3790,3790,0
|
|
20240221,115000,17719310,3790,3790,3790,3790,0
|
|
20240221,114900,17719310,3790,3790,3790,3790,0
|
|
20240221,114800,17719310,3790,3790,3790,3790,0
|
|
20240221,114700,17719310,3790,3790,3790,3790,0
|
|
20240221,114600,17719310,3790,3790,3790,3790,0
|
|
20240221,114500,17719310,3790,3790,3790,3790,0
|
|
20240221,114400,17719310,3790,3790,3790,3790,0
|
|
20240221,114300,17719310,3790,3790,3790,3790,0
|
|
20240221,114200,17719310,3790,3790,3790,3790,0
|
|
20240221,114100,17719310,3790,3790,3790,3790,0
|
|
20240221,114000,17719310,3790,3790,3790,3790,0
|
|
20240221,113900,17719310,3790,3790,3790,3790,0
|
|
20240221,113800,17719310,3790,3790,3790,3790,0
|
|
20240221,113700,17719310,3790,3790,3790,3790,0
|
|
20240221,113600,17719310,3790,3790,3790,3790,0
|
|
20240221,113500,17719310,3790,3790,3790,3790,0
|
|
20240221,113400,17719310,3790,3790,3790,3790,0
|
|
20240221,113300,17719310,3790,3790,3790,3790,0
|
|
20240221,113200,17719310,3790,3790,3790,3790,0
|
|
20240221,113100,17719310,3790,3790,3790,3790,0
|
|
20240221,113000,17719310,3790,3790,3790,3790,0
|
|
20240221,112900,17719310,3790,3790,3790,3790,0
|
|
20240221,112800,17719310,3790,3790,3790,3790,0
|
|
20240221,112700,17719310,3790,3790,3790,3790,0
|
|
20240221,112600,17719310,3790,3790,3790,3790,0
|
|
20240221,112500,17719310,3790,3790,3790,3790,0
|
|
20240221,112400,17719310,3790,3790,3790,3790,0
|
|
20240221,112300,17719310,3790,3790,3790,3790,0
|
|
20240221,112200,17719310,3790,3790,3790,3790,0
|
|
20240221,112100,17719310,3790,3790,3790,3790,0
|
|
20240221,112000,17719310,3790,3790,3790,3790,0
|
|
20240221,111900,17719310,3790,3790,3790,3790,0
|
|
20240221,111800,17719310,3790,3790,3790,3790,0
|
|
20240221,111700,17719310,3790,3790,3790,3790,0
|
|
20240221,111600,17719310,3790,3790,3790,3790,0
|
|
20240221,111500,17719310,3790,3790,3790,3790,0
|
|
20240221,111400,17719310,3790,3780,3790,3780,801
|
|
20240221,111300,14691520,3790,3790,3790,3790,1
|
|
20240221,111200,14687730,3780,3780,3780,3780,0
|
|
20240221,111100,14687730,3780,3785,3785,3780,312
|
|
20240221,111000,13507635,3790,3790,3790,3790,0
|
|
20240221,110900,13507635,3790,3790,3790,3790,0
|
|
20240221,110800,13507635,3790,3790,3790,3790,0
|
|
20240221,110700,13507635,3790,3790,3790,3790,0
|
|
20240221,110600,13507635,3790,3790,3790,3790,0
|
|
20240221,110500,13507635,3790,3790,3790,3790,0
|
|
20240221,110400,13507635,3790,3790,3790,3790,0
|
|
20240221,110300,13507635,3790,3790,3790,3790,0
|
|
20240221,110200,13507635,3790,3790,3790,3790,0
|
|
20240221,110100,13507635,3790,3790,3790,3790,0
|
|
20240221,110000,13507635,3790,3790,3790,3790,0
|
|
20240221,105900,13507635,3790,3790,3790,3790,0
|
|
20240221,105800,13507635,3790,3790,3790,3790,0
|
|
20240221,105700,13507635,3790,3790,3790,3790,0
|
|
20240221,105600,13507635,3790,3790,3790,3790,30
|
|
20240221,105500,13393935,3780,3780,3780,3780,0
|
|
20240221,105400,13393935,3780,3780,3780,3780,0
|
|
20240221,105300,13393935,3780,3780,3780,3780,0
|
|
20240221,105200,13393935,3780,3780,3780,3780,0
|
|
20240221,105100,13393935,3780,3780,3780,3780,0
|
|
20240221,105000,13393935,3780,3780,3780,3780,0
|
|
20240221,104900,13393935,3780,3780,3780,3780,0
|
|
20240221,104800,13393935,3780,3780,3780,3780,0
|
|
20240221,104700,13393935,3780,3780,3780,3780,0
|
|
20240221,104600,13393935,3780,3780,3780,3780,0
|
|
20240221,104500,13393935,3780,3780,3780,3780,0
|
|
20240221,104400,13393935,3780,3780,3780,3780,0
|
|
20240221,104300,13393935,3780,3780,3780,3780,0
|
|
20240221,104200,13393935,3780,3780,3780,3780,0
|
|
20240221,104100,13393935,3780,3780,3780,3780,0
|
|
20240221,104000,13393935,3780,3780,3780,3780,0
|
|
20240221,103900,13393935,3780,3780,3780,3780,0
|
|
20240221,103800,13393935,3780,3780,3780,3780,0
|
|
20240221,103700,13393935,3780,3780,3780,3780,0
|
|
20240221,103600,13393935,3780,3780,3780,3780,547
|
|
20240221,103500,11326275,3780,3785,3785,3780,117
|
|
20240221,103400,10884010,3780,3780,3780,3780,0
|
|
20240221,103300,10884010,3780,3780,3780,3780,0
|
|
20240221,103200,10884010,3780,3780,3780,3780,0
|
|
20240221,103100,10884010,3780,3780,3780,3780,0
|
|
20240221,103000,10884010,3780,3780,3780,3780,0
|
|
20240221,102900,10884010,3780,3780,3780,3780,0
|
|
20240221,102800,10884010,3780,3780,3780,3780,0
|
|
20240221,102700,10884010,3780,3780,3780,3780,0
|
|
20240221,102600,10884010,3780,3780,3780,3780,0
|
|
20240221,102500,10884010,3780,3780,3780,3780,0
|
|
20240221,102400,10884010,3780,3780,3780,3780,0
|
|
20240221,102300,10884010,3780,3780,3780,3780,0
|
|
20240221,102200,10884010,3780,3780,3780,3780,0
|
|
20240221,102100,10884010,3780,3780,3780,3780,0
|
|
20240221,102000,10884010,3780,3780,3780,3780,0
|
|
20240221,101900,10884010,3780,3780,3780,3780,0
|
|
20240221,101800,10884010,3780,3780,3780,3780,0
|
|
20240221,101700,10884010,3780,3780,3780,3780,0
|
|
20240221,101600,10884010,3780,3780,3780,3780,0
|
|
20240221,101500,10884010,3780,3780,3780,3780,7
|
|
20240221,101400,10857550,3780,3780,3780,3780,111
|
|
20240221,101300,10437970,3780,3780,3780,3780,0
|
|
20240221,101200,10437970,3780,3780,3780,3780,0
|
|
20240221,101100,10437970,3780,3780,3780,3780,0
|
|
20240221,101000,10437970,3780,3780,3780,3780,0
|
|
20240221,100900,10437970,3780,3780,3780,3780,0
|
|
20240221,100800,10437970,3780,3780,3780,3780,0
|
|
20240221,100700,10437970,3780,3785,3785,3780,1124
|
|
20240221,100600,6186265,3800,3800,3800,3800,0
|
|
20240221,100500,6186265,3800,3800,3800,3800,1
|
|
20240221,100400,6182465,3785,3785,3785,3785,0
|
|
20240221,100300,6182465,3785,3785,3785,3785,5
|
|
20240221,100200,6163540,3800,3800,3800,3800,0
|
|
20240221,100100,6163540,3800,3800,3800,3800,0
|
|
20240221,100000,6163540,3800,3800,3800,3800,40
|
|
20240221,095900,6011540,3785,3785,3785,3785,0
|
|
20240221,095800,6011540,3785,3785,3785,3785,0
|
|
20240221,095700,6011540,3785,3785,3785,3785,0
|
|
20240221,095600,6011540,3785,3785,3785,3785,0
|
|
20240221,095500,6011540,3785,3785,3785,3785,28
|
|
20240221,095400,5905560,3780,3780,3780,3780,0
|
|
20240221,095300,5905560,3780,3780,3780,3780,19
|
|
20240221,095200,5833740,3780,3780,3785,3780,220
|
|
20240221,095100,5001140,3780,3785,3785,3780,305
|
|
20240221,095000,3847250,3790,3790,3790,3790,43
|
|
20240221,094900,3684280,3790,3790,3795,3790,311
|
|
20240221,094800,2505585,3800,3800,3800,3800,0
|
|
20240221,094700,2505585,3800,3800,3800,3800,0
|
|
20240221,094600,2505585,3800,3800,3800,3800,0
|
|
20240221,094500,2505585,3800,3800,3800,3800,0
|
|
20240221,094400,2505585,3800,3800,3800,3800,0
|
|
20240221,094300,2505585,3800,3800,3800,3800,0
|
|
20240221,094200,2505585,3800,3800,3800,3800,0
|
|
20240221,094100,2505585,3800,3800,3800,3800,0
|
|
20240221,094000,2505585,3800,3800,3800,3800,0
|
|
20240221,093900,2505585,3800,3800,3800,3800,2
|
|
20240221,093800,2497985,3795,3795,3795,3795,3
|
|
20240221,093700,2486600,3790,3790,3790,3790,0
|
|
20240221,093600,2486600,3790,3790,3790,3790,1
|
|
20240221,093500,2482810,3790,3790,3790,3790,0
|
|
20240221,093400,2482810,3790,3790,3790,3790,0
|
|
20240221,093300,2482810,3790,3790,3790,3790,3
|
|
20240221,093200,2471440,3800,3800,3800,3800,3
|
|
20240221,093100,2460040,3800,3800,3800,3800,100
|
|
20240221,093000,2080040,3800,3800,3800,3800,0
|
|
20240221,092900,2080040,3800,3800,3800,3800,0
|
|
20240221,092800,2080040,3800,3800,3800,3800,0
|
|
20240221,092700,2080040,3800,3800,3800,3800,0
|
|
20240221,092600,2080040,3800,3800,3800,3800,0
|
|
20240221,092500,2080040,3800,3800,3800,3800,0
|
|
20240221,092400,2080040,3800,3800,3800,3800,0
|
|
20240221,092300,2080040,3800,3800,3800,3800,0
|
|
20240221,092200,2080040,3800,3800,3800,3800,0
|
|
20240221,092100,2080040,3800,3800,3800,3800,0
|
|
20240221,092000,2080040,3800,3800,3800,3800,0
|
|
20240221,091900,2080040,3800,3800,3800,3800,0
|
|
20240221,091800,2080040,3800,3800,3800,3800,0
|
|
20240221,091700,2080040,3800,3800,3800,3800,0
|
|
20240221,091600,2080040,3800,3800,3800,3800,0
|
|
20240221,091500,2080040,3800,3800,3800,3800,0
|
|
20240221,091400,2080040,3800,3800,3800,3800,0
|
|
20240221,091300,2080040,3800,3800,3800,3800,0
|
|
20240221,091200,2080040,3800,3800,3800,3800,0
|
|
20240221,091100,2080040,3800,3800,3800,3800,0
|
|
20240221,091000,2080040,3800,3800,3800,3800,1
|
|
20240221,090900,2076240,3800,3800,3800,3800,53
|
|
20240221,090800,1874840,3795,3795,3795,3795,0
|
|
20240221,090700,1874840,3795,3795,3795,3795,0
|
|
20240221,090600,1874840,3795,3795,3795,3795,0
|
|
20240221,090500,1874840,3795,3795,3795,3795,3
|
|
20240221,090400,1863455,3800,3800,3800,3800,0
|
|
20240221,090300,1863455,3800,3800,3800,3800,0
|
|
20240221,090200,1863455,3800,3800,3800,3800,1
|
|
20240221,090100,1859655,3785,3805,3805,3785,276
|
|
20240221,090000,814930,3805,3805,3805,3795,179
|