579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183600,31286705,3750,3750,3750,3750,563
|
|
20240223,183500,31286705,3750,3750,3750,3750,0
|
|
20240223,183400,31286705,3750,3750,3750,3750,0
|
|
20240223,183300,31286705,3750,3750,3750,3750,0
|
|
20240223,183200,31286705,3750,3750,3750,3750,0
|
|
20240223,183100,31286705,3750,3750,3750,3750,0
|
|
20240223,183000,31286705,3750,3750,3750,3750,0
|
|
20240223,182900,31286705,3750,3750,3750,3750,0
|
|
20240223,182800,31286705,3750,3750,3750,3750,0
|
|
20240223,182700,31286705,3750,3750,3750,3750,0
|
|
20240223,182600,31286705,3750,3750,3750,3750,0
|
|
20240223,182500,31286705,3750,3750,3750,3750,0
|
|
20240223,182400,31286705,3750,3750,3750,3750,0
|
|
20240223,182300,31286705,3750,3750,3750,3750,0
|
|
20240223,182200,31286705,3750,3750,3750,3750,0
|
|
20240223,182100,31286705,3750,3750,3750,3750,0
|
|
20240223,182000,31286705,3750,3750,3750,3750,0
|
|
20240223,181900,31286705,3750,3750,3750,3750,0
|
|
20240223,181800,31286705,3750,3750,3750,3750,0
|
|
20240223,181700,31286705,3750,3750,3750,3750,0
|
|
20240223,181600,31286705,3750,3750,3750,3750,0
|
|
20240223,181500,31286705,3750,3750,3750,3750,0
|
|
20240223,181400,31286705,3750,3750,3750,3750,0
|
|
20240223,181300,31286705,3750,3750,3750,3750,0
|
|
20240223,181200,31286705,3750,3750,3750,3750,0
|
|
20240223,181100,31286705,3750,3750,3750,3750,0
|
|
20240223,181000,31286705,3750,3750,3750,3750,0
|
|
20240223,180900,31286705,3750,3750,3750,3750,0
|
|
20240223,180800,31286705,3750,3750,3750,3750,0
|
|
20240223,180700,31286705,3750,3750,3750,3750,0
|
|
20240223,180600,31286705,3750,3750,3750,3750,563
|
|
20240223,180500,31286705,3750,3750,3750,3750,0
|
|
20240223,180400,31286705,3750,3750,3750,3750,0
|
|
20240223,180300,31286705,3750,3750,3750,3750,0
|
|
20240223,180200,31286705,3750,3750,3750,3750,0
|
|
20240223,180100,31286705,3750,3750,3750,3750,0
|
|
20240223,180000,31286705,3750,3750,3750,3750,0
|
|
20240223,175900,31286705,3750,3750,3750,3750,0
|
|
20240223,175800,31286705,3750,3750,3750,3750,0
|
|
20240223,175700,31286705,3750,3750,3750,3750,0
|
|
20240223,175600,31286705,3750,3750,3750,3750,0
|
|
20240223,175500,31286705,3750,3750,3750,3750,0
|
|
20240223,175400,31286705,3750,3750,3750,3750,0
|
|
20240223,175300,31286705,3750,3750,3750,3750,0
|
|
20240223,175200,31286705,3750,3750,3750,3750,0
|
|
20240223,175100,31286705,3750,3750,3750,3750,0
|
|
20240223,175000,31286705,3750,3750,3750,3750,0
|
|
20240223,174900,31286705,3750,3750,3750,3750,0
|
|
20240223,174800,31286705,3750,3750,3750,3750,0
|
|
20240223,174700,31286705,3750,3750,3750,3750,0
|
|
20240223,174600,31286705,3750,3750,3750,3750,0
|
|
20240223,174500,31286705,3750,3750,3750,3750,0
|
|
20240223,174400,31286705,3750,3750,3750,3750,0
|
|
20240223,174300,31286705,3750,3750,3750,3750,0
|
|
20240223,174200,31286705,3750,3750,3750,3750,0
|
|
20240223,174100,31286705,3750,3750,3750,3750,0
|
|
20240223,174000,31286705,3750,3750,3750,3750,0
|
|
20240223,173900,31286705,3750,3750,3750,3750,0
|
|
20240223,173800,31286705,3750,3750,3750,3750,0
|
|
20240223,173700,31286705,3750,3750,3750,3750,0
|
|
20240223,173600,31286705,3750,3750,3750,3750,563
|
|
20240223,173500,31286705,3750,3750,3750,3750,0
|
|
20240223,173400,31286705,3750,3750,3750,3750,0
|
|
20240223,173300,31286705,3750,3750,3750,3750,0
|
|
20240223,173200,31286705,3750,3750,3750,3750,0
|
|
20240223,173100,31286705,3750,3750,3750,3750,0
|
|
20240223,173000,31286705,3750,3750,3750,3750,0
|
|
20240223,172900,31286705,3750,3750,3750,3750,0
|
|
20240223,172800,31286705,3750,3750,3750,3750,0
|
|
20240223,172700,31286705,3750,3750,3750,3750,0
|
|
20240223,172600,31286705,3750,3750,3750,3750,0
|
|
20240223,172500,31286705,3750,3750,3750,3750,0
|
|
20240223,172400,31286705,3750,3750,3750,3750,0
|
|
20240223,172300,31286705,3750,3750,3750,3750,0
|
|
20240223,172200,31286705,3750,3750,3750,3750,0
|
|
20240223,172100,31286705,3750,3750,3750,3750,0
|
|
20240223,172000,31286705,3750,3750,3750,3750,0
|
|
20240223,171900,31286705,3750,3750,3750,3750,0
|
|
20240223,171800,31286705,3750,3750,3750,3750,0
|
|
20240223,171700,31286705,3750,3750,3750,3750,0
|
|
20240223,171600,31286705,3750,3750,3750,3750,0
|
|
20240223,171500,31286705,3750,3750,3750,3750,0
|
|
20240223,171400,31286705,3750,3750,3750,3750,0
|
|
20240223,171300,31286705,3750,3750,3750,3750,0
|
|
20240223,171200,31286705,3750,3750,3750,3750,0
|
|
20240223,171100,31286705,3750,3750,3750,3750,0
|
|
20240223,171000,31286705,3750,3750,3750,3750,0
|
|
20240223,170900,31286705,3750,3750,3750,3750,0
|
|
20240223,170800,31286705,3750,3750,3750,3750,0
|
|
20240223,170700,31286705,3750,3750,3750,3750,0
|
|
20240223,170600,31286705,3750,3750,3750,3750,563
|
|
20240223,170500,31286705,3750,3750,3750,3750,0
|
|
20240223,170400,31286705,3750,3750,3750,3750,0
|
|
20240223,170300,31286705,3750,3750,3750,3750,0
|
|
20240223,170200,31286705,3750,3750,3750,3750,0
|
|
20240223,170100,31286705,3750,3750,3750,3750,0
|
|
20240223,170000,31286705,3750,3750,3750,3750,0
|
|
20240223,165900,31286705,3750,3750,3750,3750,0
|
|
20240223,165800,31286705,3750,3750,3750,3750,0
|
|
20240223,165700,31286705,3750,3750,3750,3750,0
|
|
20240223,165600,31286705,3750,3750,3750,3750,0
|
|
20240223,165500,31286705,3750,3750,3750,3750,0
|
|
20240223,165400,31286705,3750,3750,3750,3750,0
|
|
20240223,165300,31286705,3750,3750,3750,3750,0
|
|
20240223,165200,31286705,3750,3750,3750,3750,0
|
|
20240223,165100,31286705,3750,3750,3750,3750,0
|
|
20240223,165000,31286705,3750,3750,3750,3750,0
|
|
20240223,164900,31286705,3750,3750,3750,3750,0
|
|
20240223,164800,31286705,3750,3750,3750,3750,0
|
|
20240223,164700,31286705,3750,3750,3750,3750,0
|
|
20240223,164600,31286705,3750,3750,3750,3750,0
|
|
20240223,164500,31286705,3750,3750,3750,3750,0
|
|
20240223,164400,31286705,3750,3750,3750,3750,0
|
|
20240223,164300,31286705,3750,3750,3750,3750,0
|
|
20240223,164200,31286705,3750,3750,3750,3750,0
|
|
20240223,164100,31286705,3750,3750,3750,3750,0
|
|
20240223,164000,31286705,3750,3750,3750,3750,0
|
|
20240223,163900,31286705,3750,3750,3750,3750,0
|
|
20240223,163800,31286705,3750,3750,3750,3750,0
|
|
20240223,163700,31286705,3750,3750,3750,3750,0
|
|
20240223,163600,31286705,3750,3750,3750,3750,563
|
|
20240223,163500,31286705,3750,3750,3750,3750,0
|
|
20240223,163400,31286705,3750,3750,3750,3750,0
|
|
20240223,163300,31286705,3750,3750,3750,3750,0
|
|
20240223,163200,31286705,3750,3750,3750,3750,0
|
|
20240223,163100,31286705,3750,3750,3750,3750,0
|
|
20240223,163000,31286705,3750,3750,3750,3750,0
|
|
20240223,162900,31286705,3750,3750,3750,3750,0
|
|
20240223,162800,31286705,3750,3750,3750,3750,0
|
|
20240223,162700,31286705,3750,3750,3750,3750,0
|
|
20240223,162600,31286705,3750,3750,3750,3750,0
|
|
20240223,162500,31286705,3750,3750,3750,3750,0
|
|
20240223,162400,31286705,3750,3750,3750,3750,0
|
|
20240223,162300,31286705,3750,3750,3750,3750,0
|
|
20240223,162200,31286705,3750,3750,3750,3750,0
|
|
20240223,162100,31286705,3750,3750,3750,3750,0
|
|
20240223,162000,31286705,3750,3750,3750,3750,0
|
|
20240223,161900,31286705,3750,3750,3750,3750,0
|
|
20240223,161800,31286705,3750,3750,3750,3750,0
|
|
20240223,161700,31286705,3750,3750,3750,3750,0
|
|
20240223,161600,31286705,3750,3750,3750,3750,0
|
|
20240223,161500,31286705,3750,3750,3750,3750,0
|
|
20240223,161400,31286705,3750,3750,3750,3750,0
|
|
20240223,161300,31286705,3750,3750,3750,3750,0
|
|
20240223,161200,31286705,3750,3750,3750,3750,0
|
|
20240223,161100,31286705,3750,3750,3750,3750,0
|
|
20240223,161000,31286705,3750,3750,3750,3750,0
|
|
20240223,160900,31286705,3750,3750,3750,3750,0
|
|
20240223,160800,31286705,3750,3750,3750,3750,0
|
|
20240223,160700,31286705,3750,3750,3750,3750,0
|
|
20240223,160600,31286705,3750,3750,3750,3750,563
|
|
20240223,160500,31286705,3750,3750,3750,3750,0
|
|
20240223,160400,31286705,3750,3750,3750,3750,0
|
|
20240223,160300,31286705,3750,3750,3750,3750,0
|
|
20240223,160200,31286705,3750,3750,3750,3750,0
|
|
20240223,160100,31286705,3750,3750,3750,3750,0
|
|
20240223,160000,31286705,3750,3750,3750,3750,0
|
|
20240223,155900,31286705,3750,3750,3750,3750,0
|
|
20240223,155800,31286705,3750,3750,3750,3750,0
|
|
20240223,155700,31286705,3750,3750,3750,3750,0
|
|
20240223,155600,31286705,3750,3750,3750,3750,0
|
|
20240223,155500,31286705,3750,3750,3750,3750,0
|
|
20240223,155400,31286705,3750,3750,3750,3750,0
|
|
20240223,155300,31286705,3750,3750,3750,3750,0
|
|
20240223,155200,31286705,3750,3750,3750,3750,0
|
|
20240223,155100,31286705,3750,3750,3750,3750,0
|
|
20240223,155000,31286705,3750,3750,3750,3750,0
|
|
20240223,154900,31286705,3750,3750,3750,3750,0
|
|
20240223,154800,31286705,3750,3750,3750,3750,0
|
|
20240223,154700,31286705,3750,3750,3750,3750,0
|
|
20240223,154600,31286705,3750,3750,3750,3750,0
|
|
20240223,154500,31286705,3750,3750,3750,3750,0
|
|
20240223,154400,31286705,3750,3750,3750,3750,0
|
|
20240223,154300,31286705,3750,3750,3750,3750,0
|
|
20240223,154200,31286705,3750,3750,3750,3750,0
|
|
20240223,154100,31286705,3750,3750,3750,3750,0
|
|
20240223,154000,31286705,3750,3750,3750,3750,0
|
|
20240223,153900,31286705,3750,3750,3750,3750,0
|
|
20240223,153800,31286705,3750,3750,3750,3750,0
|
|
20240223,153700,31286705,3750,3750,3750,3750,0
|
|
20240223,153600,31286705,3750,3750,3750,3750,563
|
|
20240223,153500,31286705,3750,3750,3750,3750,0
|
|
20240223,153400,31286705,3750,3750,3750,3750,0
|
|
20240223,153300,31286705,3750,3750,3750,3750,0
|
|
20240223,153200,31286705,3750,3750,3750,3750,0
|
|
20240223,153100,31286705,3750,3750,3750,3750,0
|
|
20240223,153000,31286705,3750,3750,3750,3750,563
|
|
20240223,152900,29175455,3755,3755,3755,3755,0
|
|
20240223,152800,29175455,3755,3755,3755,3755,0
|
|
20240223,152700,29175455,3755,3755,3755,3755,0
|
|
20240223,152600,29175455,3755,3755,3755,3755,0
|
|
20240223,152500,29175455,3755,3755,3755,3755,0
|
|
20240223,152400,29175455,3755,3755,3755,3755,0
|
|
20240223,152300,29175455,3755,3755,3755,3755,0
|
|
20240223,152200,29175455,3755,3755,3755,3755,0
|
|
20240223,152100,29175455,3755,3755,3755,3755,0
|
|
20240223,152000,29175455,3755,3755,3755,3755,0
|
|
20240223,151900,29175455,3755,3760,3760,3755,140
|
|
20240223,151800,28649120,3760,3760,3760,3760,0
|
|
20240223,151700,28649120,3760,3760,3760,3760,1
|
|
20240223,151600,28645360,3760,3760,3760,3760,31
|
|
20240223,151500,28528800,3760,3760,3760,3760,0
|
|
20240223,151400,28528800,3760,3760,3760,3760,0
|
|
20240223,151300,28528800,3760,3760,3760,3760,0
|
|
20240223,151200,28528800,3760,3760,3760,3760,70
|
|
20240223,151100,28265600,3760,3765,3765,3760,79
|
|
20240223,151000,27968430,3765,3765,3765,3765,1
|
|
20240223,150900,27964665,3780,3780,3780,3780,0
|
|
20240223,150800,27964665,3780,3780,3780,3780,0
|
|
20240223,150700,27964665,3780,3780,3780,3780,0
|
|
20240223,150600,27964665,3780,3780,3780,3780,0
|
|
20240223,150500,27964665,3780,3780,3780,3780,0
|
|
20240223,150400,27964665,3780,3780,3780,3780,0
|
|
20240223,150300,27964665,3780,3780,3780,3780,0
|
|
20240223,150200,27964665,3780,3780,3780,3780,0
|
|
20240223,150100,27964665,3780,3780,3780,3780,6
|
|
20240223,150000,27941985,3780,3780,3780,3780,0
|
|
20240223,145900,27941985,3780,3780,3780,3780,0
|
|
20240223,145800,27941985,3780,3780,3780,3780,0
|
|
20240223,145700,27941985,3780,3780,3780,3780,0
|
|
20240223,145600,27941985,3780,3780,3780,3780,10
|
|
20240223,145500,27904185,3780,3780,3780,3780,0
|
|
20240223,145400,27904185,3780,3780,3780,3780,0
|
|
20240223,145300,27904185,3780,3780,3780,3780,0
|
|
20240223,145200,27904185,3780,3780,3780,3780,0
|
|
20240223,145100,27904185,3780,3780,3780,3780,0
|
|
20240223,145000,27904185,3780,3780,3780,3780,2
|
|
20240223,144900,27896625,3780,3780,3780,3780,0
|
|
20240223,144800,27896625,3780,3780,3780,3780,0
|
|
20240223,144700,27896625,3780,3780,3780,3780,0
|
|
20240223,144600,27896625,3780,3780,3780,3780,0
|
|
20240223,144500,27896625,3780,3780,3780,3780,0
|
|
20240223,144400,27896625,3780,3780,3780,3780,0
|
|
20240223,144300,27896625,3780,3780,3780,3780,0
|
|
20240223,144200,27896625,3780,3780,3780,3780,24
|
|
20240223,144100,27805905,3780,3780,3780,3780,2
|
|
20240223,144000,27798345,3780,3780,3780,3780,0
|
|
20240223,143900,27798345,3780,3780,3780,3780,0
|
|
20240223,143800,27798345,3780,3780,3780,3780,0
|
|
20240223,143700,27798345,3780,3780,3780,3780,0
|
|
20240223,143600,27798345,3780,3780,3780,3780,0
|
|
20240223,143500,27798345,3780,3780,3780,3780,0
|
|
20240223,143400,27798345,3780,3780,3780,3780,0
|
|
20240223,143300,27798345,3780,3780,3780,3780,500
|
|
20240223,143200,25908345,3760,3760,3760,3760,0
|
|
20240223,143100,25908345,3760,3760,3760,3760,0
|
|
20240223,143000,25908345,3760,3760,3760,3760,0
|
|
20240223,142900,25908345,3760,3760,3760,3760,0
|
|
20240223,142800,25908345,3760,3760,3760,3760,0
|
|
20240223,142700,25908345,3760,3760,3760,3760,449
|
|
20240223,142600,24220105,3760,3775,3775,3760,252
|
|
20240223,142500,23272540,3760,3760,3760,3760,0
|
|
20240223,142400,23272540,3760,3760,3760,3760,0
|
|
20240223,142300,23272540,3760,3760,3760,3760,0
|
|
20240223,142200,23272540,3760,3760,3760,3760,0
|
|
20240223,142100,23272540,3760,3760,3760,3760,0
|
|
20240223,142000,23272540,3760,3760,3760,3760,0
|
|
20240223,141900,23272540,3760,3760,3760,3760,0
|
|
20240223,141800,23272540,3760,3760,3760,3760,0
|
|
20240223,141700,23272540,3760,3760,3760,3760,0
|
|
20240223,141600,23272540,3760,3760,3760,3760,0
|
|
20240223,141500,23272540,3760,3760,3760,3760,0
|
|
20240223,141400,23272540,3760,3760,3760,3760,0
|
|
20240223,141300,23272540,3760,3760,3760,3760,0
|
|
20240223,141200,23272540,3760,3760,3760,3760,0
|
|
20240223,141100,23272540,3760,3760,3760,3760,0
|
|
20240223,141000,23272540,3760,3760,3760,3760,0
|
|
20240223,140900,23272540,3760,3760,3760,3760,0
|
|
20240223,140800,23272540,3760,3760,3760,3760,0
|
|
20240223,140700,23272540,3760,3760,3760,3760,0
|
|
20240223,140600,23272540,3760,3760,3760,3760,0
|
|
20240223,140500,23272540,3760,3760,3760,3760,0
|
|
20240223,140400,23272540,3760,3760,3760,3760,0
|
|
20240223,140300,23272540,3760,3760,3760,3760,0
|
|
20240223,140200,23272540,3760,3760,3760,3760,0
|
|
20240223,140100,23272540,3760,3760,3760,3760,0
|
|
20240223,140000,23272540,3760,3760,3760,3760,0
|
|
20240223,135900,23272540,3760,3760,3760,3760,0
|
|
20240223,135800,23272540,3760,3760,3760,3760,0
|
|
20240223,135700,23272540,3760,3760,3760,3760,0
|
|
20240223,135600,23272540,3760,3760,3760,3760,0
|
|
20240223,135500,23272540,3760,3760,3760,3760,0
|
|
20240223,135400,23272540,3760,3760,3760,3760,0
|
|
20240223,135300,23272540,3760,3760,3760,3760,0
|
|
20240223,135200,23272540,3760,3760,3760,3760,0
|
|
20240223,135100,23272540,3760,3760,3760,3760,0
|
|
20240223,135000,23272540,3760,3760,3760,3760,0
|
|
20240223,134900,23272540,3760,3760,3760,3760,2
|
|
20240223,134800,23265020,3765,3765,3765,3765,0
|
|
20240223,134700,23265020,3765,3765,3765,3765,0
|
|
20240223,134600,23265020,3765,3765,3765,3765,0
|
|
20240223,134500,23265020,3765,3765,3765,3765,0
|
|
20240223,134400,23265020,3765,3765,3765,3765,0
|
|
20240223,134300,23265020,3765,3765,3765,3765,0
|
|
20240223,134200,23265020,3765,3765,3765,3765,1
|
|
20240223,134100,23261255,3755,3755,3755,3755,0
|
|
20240223,134000,23261255,3755,3755,3755,3755,0
|
|
20240223,133900,23261255,3755,3755,3755,3755,1
|
|
20240223,133800,23257500,3755,3755,3755,3755,0
|
|
20240223,133700,23257500,3755,3755,3755,3755,0
|
|
20240223,133600,23257500,3755,3755,3755,3755,0
|
|
20240223,133500,23257500,3755,3760,3760,3755,590
|
|
20240223,133400,21041595,3755,3755,3755,3755,0
|
|
20240223,133300,21041595,3755,3755,3755,3755,0
|
|
20240223,133200,21041595,3755,3755,3755,3755,0
|
|
20240223,133100,21041595,3755,3765,3765,3755,500
|
|
20240223,133000,19161555,3770,3770,3770,3770,0
|
|
20240223,132900,19161555,3770,3770,3770,3770,0
|
|
20240223,132800,19161555,3770,3770,3770,3770,0
|
|
20240223,132700,19161555,3770,3770,3770,3770,0
|
|
20240223,132600,19161555,3770,3770,3770,3770,0
|
|
20240223,132500,19161555,3770,3770,3770,3770,29
|
|
20240223,132400,19052225,3770,3770,3770,3770,0
|
|
20240223,132300,19052225,3770,3770,3770,3770,0
|
|
20240223,132200,19052225,3770,3770,3770,3770,0
|
|
20240223,132100,19052225,3770,3770,3770,3770,0
|
|
20240223,132000,19052225,3770,3770,3770,3770,0
|
|
20240223,131900,19052225,3770,3770,3770,3770,0
|
|
20240223,131800,19052225,3770,3770,3770,3770,0
|
|
20240223,131700,19052225,3770,3770,3770,3770,0
|
|
20240223,131600,19052225,3770,3770,3770,3770,0
|
|
20240223,131500,19052225,3770,3770,3770,3770,0
|
|
20240223,131400,19052225,3770,3770,3770,3770,0
|
|
20240223,131300,19052225,3770,3770,3770,3770,0
|
|
20240223,131200,19052225,3770,3770,3770,3770,0
|
|
20240223,131100,19052225,3770,3770,3770,3770,163
|
|
20240223,131000,18437715,3790,3790,3790,3790,1
|
|
20240223,130900,18433925,3770,3770,3770,3770,0
|
|
20240223,130800,18433925,3770,3770,3770,3770,0
|
|
20240223,130700,18433925,3770,3770,3770,3770,0
|
|
20240223,130600,18433925,3770,3770,3770,3770,0
|
|
20240223,130500,18433925,3770,3770,3770,3770,0
|
|
20240223,130400,18433925,3770,3780,3780,3770,81
|
|
20240223,130300,18128460,3780,3780,3780,3780,0
|
|
20240223,130200,18128460,3780,3780,3780,3780,0
|
|
20240223,130100,18128460,3780,3780,3780,3780,0
|
|
20240223,130000,18128460,3780,3780,3780,3780,0
|
|
20240223,125900,18128460,3780,3780,3780,3780,0
|
|
20240223,125800,18128460,3780,3780,3780,3780,0
|
|
20240223,125700,18128460,3780,3780,3780,3780,0
|
|
20240223,125600,18128460,3780,3780,3780,3780,0
|
|
20240223,125500,18128460,3780,3780,3780,3780,0
|
|
20240223,125400,18128460,3780,3780,3780,3780,0
|
|
20240223,125300,18128460,3780,3780,3780,3780,0
|
|
20240223,125200,18128460,3780,3780,3780,3780,0
|
|
20240223,125100,18128460,3780,3780,3780,3780,0
|
|
20240223,125000,18128460,3780,3780,3780,3780,0
|
|
20240223,124900,18128460,3780,3780,3780,3780,0
|
|
20240223,124800,18128460,3780,3780,3780,3780,0
|
|
20240223,124700,18128460,3780,3780,3780,3780,0
|
|
20240223,124600,18128460,3780,3780,3780,3780,0
|
|
20240223,124500,18128460,3780,3780,3780,3780,0
|
|
20240223,124400,18128460,3780,3780,3780,3780,0
|
|
20240223,124300,18128460,3780,3780,3780,3780,0
|
|
20240223,124200,18128460,3780,3780,3780,3780,0
|
|
20240223,124100,18128460,3780,3780,3780,3780,0
|
|
20240223,124000,18128460,3780,3780,3780,3780,0
|
|
20240223,123900,18128460,3780,3780,3780,3780,1
|
|
20240223,123800,18124680,3775,3775,3775,3775,0
|
|
20240223,123700,18124680,3775,3775,3775,3775,0
|
|
20240223,123600,18124680,3775,3775,3775,3775,0
|
|
20240223,123500,18124680,3775,3775,3775,3775,0
|
|
20240223,123400,18124680,3775,3775,3775,3775,0
|
|
20240223,123300,18124680,3775,3775,3775,3775,0
|
|
20240223,123200,18124680,3775,3775,3775,3775,0
|
|
20240223,123100,18124680,3775,3775,3775,3775,0
|
|
20240223,123000,18124680,3775,3775,3775,3775,0
|
|
20240223,122900,18124680,3775,3775,3775,3775,0
|
|
20240223,122800,18124680,3775,3775,3775,3775,0
|
|
20240223,122700,18124680,3775,3775,3775,3775,48
|
|
20240223,122600,17943480,3770,3775,3775,3770,265
|
|
20240223,122500,16943430,3775,3775,3775,3775,0
|
|
20240223,122400,16943430,3775,3775,3775,3775,0
|
|
20240223,122300,16943430,3775,3775,3775,3775,0
|
|
20240223,122200,16943430,3775,3775,3775,3775,0
|
|
20240223,122100,16943430,3775,3775,3775,3775,0
|
|
20240223,122000,16943430,3775,3775,3775,3775,0
|
|
20240223,121900,16943430,3775,3775,3775,3775,0
|
|
20240223,121800,16943430,3775,3775,3775,3775,0
|
|
20240223,121700,16943430,3775,3775,3775,3775,0
|
|
20240223,121600,16943430,3775,3775,3775,3775,0
|
|
20240223,121500,16943430,3775,3775,3775,3775,0
|
|
20240223,121400,16943430,3775,3775,3775,3775,0
|
|
20240223,121300,16943430,3775,3775,3775,3775,0
|
|
20240223,121200,16943430,3775,3775,3775,3775,0
|
|
20240223,121100,16943430,3775,3775,3775,3775,0
|
|
20240223,121000,16943430,3775,3775,3775,3775,0
|
|
20240223,120900,16943430,3775,3775,3775,3775,0
|
|
20240223,120800,16943430,3775,3775,3775,3775,0
|
|
20240223,120700,16943430,3775,3775,3775,3775,0
|
|
20240223,120600,16943430,3775,3775,3775,3775,0
|
|
20240223,120500,16943430,3775,3775,3775,3775,0
|
|
20240223,120400,16943430,3775,3775,3775,3775,0
|
|
20240223,120300,16943430,3775,3775,3775,3775,0
|
|
20240223,120200,16943430,3775,3775,3775,3775,0
|
|
20240223,120100,16943430,3775,3775,3775,3775,0
|
|
20240223,120000,16943430,3775,3775,3775,3775,0
|
|
20240223,115900,16943430,3775,3775,3775,3775,0
|
|
20240223,115800,16943430,3775,3775,3775,3775,0
|
|
20240223,115700,16943430,3775,3775,3775,3775,0
|
|
20240223,115600,16943430,3775,3775,3775,3775,0
|
|
20240223,115500,16943430,3775,3775,3775,3775,18
|
|
20240223,115400,16875480,3775,3775,3775,3775,0
|
|
20240223,115300,16875480,3775,3775,3775,3775,0
|
|
20240223,115200,16875480,3775,3775,3775,3775,0
|
|
20240223,115100,16875480,3775,3775,3775,3775,0
|
|
20240223,115000,16875480,3775,3775,3775,3775,0
|
|
20240223,114900,16875480,3775,3775,3775,3775,0
|
|
20240223,114800,16875480,3775,3775,3775,3775,0
|
|
20240223,114700,16875480,3775,3775,3775,3775,0
|
|
20240223,114600,16875480,3775,3775,3775,3775,0
|
|
20240223,114500,16875480,3775,3775,3775,3775,0
|
|
20240223,114400,16875480,3775,3775,3775,3775,0
|
|
20240223,114300,16875480,3775,3775,3775,3775,0
|
|
20240223,114200,16875480,3775,3775,3775,3775,0
|
|
20240223,114100,16875480,3775,3775,3775,3775,0
|
|
20240223,114000,16875480,3775,3775,3775,3775,0
|
|
20240223,113900,16875480,3775,3775,3775,3775,0
|
|
20240223,113800,16875480,3775,3775,3775,3775,0
|
|
20240223,113700,16875480,3775,3775,3775,3775,0
|
|
20240223,113600,16875480,3775,3775,3775,3775,0
|
|
20240223,113500,16875480,3775,3775,3775,3775,0
|
|
20240223,113400,16875480,3775,3775,3775,3775,5
|
|
20240223,113300,16856605,3770,3770,3770,3770,0
|
|
20240223,113200,16856605,3770,3770,3770,3770,0
|
|
20240223,113100,16856605,3770,3770,3770,3770,0
|
|
20240223,113000,16856605,3770,3770,3770,3770,0
|
|
20240223,112900,16856605,3770,3770,3770,3770,0
|
|
20240223,112800,16856605,3770,3770,3770,3770,0
|
|
20240223,112700,16856605,3770,3770,3770,3770,0
|
|
20240223,112600,16856605,3770,3770,3770,3770,0
|
|
20240223,112500,16856605,3770,3770,3770,3770,0
|
|
20240223,112400,16856605,3770,3770,3770,3770,0
|
|
20240223,112300,16856605,3770,3770,3770,3770,0
|
|
20240223,112200,16856605,3770,3770,3770,3770,0
|
|
20240223,112100,16856605,3770,3770,3770,3770,0
|
|
20240223,112000,16856605,3770,3770,3770,3770,0
|
|
20240223,111900,16856605,3770,3770,3770,3770,10
|
|
20240223,111800,16818905,3770,3770,3770,3770,0
|
|
20240223,111700,16818905,3770,3770,3770,3770,1
|
|
20240223,111600,16815135,3770,3770,3770,3770,0
|
|
20240223,111500,16815135,3770,3770,3770,3770,0
|
|
20240223,111400,16815135,3770,3770,3770,3770,1
|
|
20240223,111300,16811365,3775,3775,3775,3775,0
|
|
20240223,111200,16811365,3775,3775,3775,3775,0
|
|
20240223,111100,16811365,3775,3775,3775,3775,0
|
|
20240223,111000,16811365,3775,3775,3775,3775,0
|
|
20240223,110900,16811365,3775,3775,3775,3775,0
|
|
20240223,110800,16811365,3775,3775,3775,3775,0
|
|
20240223,110700,16811365,3775,3775,3775,3775,0
|
|
20240223,110600,16811365,3775,3775,3775,3775,0
|
|
20240223,110500,16811365,3775,3775,3775,3775,0
|
|
20240223,110400,16811365,3775,3775,3775,3775,0
|
|
20240223,110300,16811365,3775,3775,3775,3775,0
|
|
20240223,110200,16811365,3775,3775,3775,3775,0
|
|
20240223,110100,16811365,3775,3775,3775,3775,42
|
|
20240223,110000,16652815,3770,3770,3770,3770,0
|
|
20240223,105900,16652815,3770,3770,3770,3770,0
|
|
20240223,105800,16652815,3770,3770,3770,3770,0
|
|
20240223,105700,16652815,3770,3770,3770,3770,0
|
|
20240223,105600,16652815,3770,3770,3770,3770,0
|
|
20240223,105500,16652815,3770,3770,3770,3770,0
|
|
20240223,105400,16652815,3770,3770,3770,3770,0
|
|
20240223,105300,16652815,3770,3770,3770,3770,0
|
|
20240223,105200,16652815,3770,3770,3770,3770,0
|
|
20240223,105100,16652815,3770,3770,3770,3770,0
|
|
20240223,105000,16652815,3770,3770,3770,3770,5
|
|
20240223,104900,16633965,3770,3770,3770,3770,0
|
|
20240223,104800,16633965,3770,3770,3770,3770,0
|
|
20240223,104700,16633965,3770,3770,3770,3770,0
|
|
20240223,104600,16633965,3770,3770,3770,3770,0
|
|
20240223,104500,16633965,3770,3770,3770,3770,0
|
|
20240223,104400,16633965,3770,3770,3770,3770,0
|
|
20240223,104300,16633965,3770,3770,3770,3770,0
|
|
20240223,104200,16633965,3770,3770,3770,3770,0
|
|
20240223,104100,16633965,3770,3770,3770,3770,0
|
|
20240223,104000,16633965,3770,3770,3770,3770,0
|
|
20240223,103900,16633965,3770,3770,3770,3770,1
|
|
20240223,103800,16630195,3770,3770,3770,3770,0
|
|
20240223,103700,16630195,3770,3770,3770,3770,0
|
|
20240223,103600,16630195,3770,3770,3770,3770,0
|
|
20240223,103500,16630195,3770,3770,3770,3770,0
|
|
20240223,103400,16630195,3770,3770,3770,3770,0
|
|
20240223,103300,16630195,3770,3770,3770,3770,0
|
|
20240223,103200,16630195,3770,3770,3770,3770,0
|
|
20240223,103100,16630195,3770,3770,3770,3770,0
|
|
20240223,103000,16630195,3770,3770,3770,3770,0
|
|
20240223,102900,16630195,3770,3770,3770,3770,0
|
|
20240223,102800,16630195,3770,3770,3770,3770,0
|
|
20240223,102700,16630195,3770,3770,3770,3770,0
|
|
20240223,102600,16630195,3770,3770,3770,3770,0
|
|
20240223,102500,16630195,3770,3770,3770,3770,0
|
|
20240223,102400,16630195,3770,3770,3770,3770,0
|
|
20240223,102300,16630195,3770,3770,3770,3770,0
|
|
20240223,102200,16630195,3770,3770,3770,3770,0
|
|
20240223,102100,16630195,3770,3770,3770,3770,0
|
|
20240223,102000,16630195,3770,3770,3770,3770,0
|
|
20240223,101900,16630195,3770,3770,3770,3770,0
|
|
20240223,101800,16630195,3770,3770,3770,3770,0
|
|
20240223,101700,16630195,3770,3770,3770,3770,0
|
|
20240223,101600,16630195,3770,3770,3770,3770,0
|
|
20240223,101500,16630195,3770,3770,3770,3770,0
|
|
20240223,101400,16630195,3770,3770,3770,3770,0
|
|
20240223,101300,16630195,3770,3770,3770,3770,0
|
|
20240223,101200,16630195,3770,3770,3770,3770,0
|
|
20240223,101100,16630195,3770,3770,3770,3770,0
|
|
20240223,101000,16630195,3770,3770,3770,3770,0
|
|
20240223,100900,16630195,3770,3770,3770,3770,0
|
|
20240223,100800,16630195,3770,3770,3770,3770,0
|
|
20240223,100700,16630195,3770,3770,3770,3770,0
|
|
20240223,100600,16630195,3770,3770,3770,3770,0
|
|
20240223,100500,16630195,3770,3770,3770,3770,0
|
|
20240223,100400,16630195,3770,3770,3770,3770,38
|
|
20240223,100300,16486935,3770,3770,3770,3770,0
|
|
20240223,100200,16486935,3770,3770,3770,3770,0
|
|
20240223,100100,16486935,3770,3770,3770,3770,2
|
|
20240223,100000,16479395,3770,3770,3770,3770,0
|
|
20240223,095900,16479395,3770,3770,3770,3770,0
|
|
20240223,095800,16479395,3770,3770,3770,3770,84
|
|
20240223,095700,16162715,3775,3775,3775,3775,0
|
|
20240223,095600,16162715,3775,3775,3775,3775,0
|
|
20240223,095500,16162715,3775,3775,3775,3775,104
|
|
20240223,095400,15770115,3775,3775,3775,3775,0
|
|
20240223,095300,15770115,3775,3775,3775,3775,0
|
|
20240223,095200,15770115,3775,3775,3775,3775,0
|
|
20240223,095100,15770115,3775,3775,3775,3775,0
|
|
20240223,095000,15770115,3775,3775,3775,3775,1
|
|
20240223,094900,15766340,3770,3770,3770,3770,0
|
|
20240223,094800,15766340,3770,3770,3770,3770,20
|
|
20240223,094700,15690940,3775,3775,3775,3775,0
|
|
20240223,094600,15690940,3775,3775,3775,3775,0
|
|
20240223,094500,15690940,3775,3775,3775,3775,1
|
|
20240223,094400,15687165,3775,3775,3775,3775,0
|
|
20240223,094300,15687165,3775,3775,3775,3775,0
|
|
20240223,094200,15687165,3775,3775,3775,3775,0
|
|
20240223,094100,15687165,3775,3775,3775,3775,3
|
|
20240223,094000,15675840,3775,3775,3775,3770,15
|
|
20240223,093900,15619220,3775,3770,3775,3770,33
|
|
20240223,093800,15494695,3770,3775,3775,3770,792
|
|
20240223,093700,12504910,3775,3775,3775,3775,0
|
|
20240223,093600,12504910,3775,3775,3775,3775,25
|
|
20240223,093500,12410535,3775,3775,3775,3775,144
|
|
20240223,093400,11866935,3775,3775,3775,3775,0
|
|
20240223,093300,11866935,3775,3775,3775,3775,0
|
|
20240223,093200,11866935,3775,3775,3775,3775,100
|
|
20240223,093100,11489435,3785,3785,3785,3785,0
|
|
20240223,093000,11489435,3785,3785,3785,3785,9
|
|
20240223,092900,11455370,3780,3780,3780,3780,343
|
|
20240223,092800,10158830,3785,3785,3785,3785,0
|
|
20240223,092700,10158830,3785,3785,3785,3785,0
|
|
20240223,092600,10158830,3785,3785,3785,3785,6
|
|
20240223,092500,10136120,3795,3795,3795,3795,0
|
|
20240223,092400,10136120,3795,3795,3795,3795,0
|
|
20240223,092300,10136120,3795,3795,3795,3795,0
|
|
20240223,092200,10136120,3795,3795,3795,3795,2
|
|
20240223,092100,10128530,3785,3785,3785,3785,0
|
|
20240223,092000,10128530,3785,3785,3785,3785,0
|
|
20240223,091900,10128530,3785,3785,3785,3785,13
|
|
20240223,091800,10079325,3785,3785,3785,3785,14
|
|
20240223,091700,10026335,3790,3790,3790,3790,672
|
|
20240223,091600,7479455,3790,3790,3790,3790,12
|
|
20240223,091500,7433975,3790,3790,3790,3790,1400
|
|
20240223,091400,2127975,3790,3790,3790,3790,0
|
|
20240223,091300,2127975,3790,3790,3790,3790,1
|
|
20240223,091200,2124185,3790,3790,3790,3790,0
|
|
20240223,091100,2124185,3790,3790,3790,3790,20
|
|
20240223,091000,2048385,3810,3810,3810,3810,0
|
|
20240223,090900,2048385,3810,3810,3810,3810,20
|
|
20240223,090800,1972185,3815,3815,3815,3815,0
|
|
20240223,090700,1972185,3815,3815,3815,3815,0
|
|
20240223,090600,1972185,3815,3815,3815,3815,0
|
|
20240223,090500,1972185,3815,3815,3815,3815,3
|
|
20240223,090400,1960740,3800,3800,3800,3800,0
|
|
20240223,090300,1960740,3800,3800,3800,3800,0
|
|
20240223,090200,1960740,3800,3800,3800,3800,0
|
|
20240223,090100,1960740,3800,3800,3800,3800,0
|
|
20240223,090000,1960740,3800,3820,3820,3800,504
|