610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190700,80916220,11340,11340,11340,11340,315
|
|
20240216,190600,80916220,11340,11340,11340,11340,0
|
|
20240216,190500,80916220,11340,11340,11340,11340,0
|
|
20240216,190400,80916220,11340,11340,11340,11340,0
|
|
20240216,190300,80916220,11340,11340,11340,11340,0
|
|
20240216,190200,80916220,11340,11340,11340,11340,0
|
|
20240216,190100,80916220,11340,11340,11340,11340,0
|
|
20240216,190000,80916220,11340,11340,11340,11340,0
|
|
20240216,185900,80916220,11340,11340,11340,11340,0
|
|
20240216,185800,80916220,11340,11340,11340,11340,0
|
|
20240216,185700,80916220,11340,11340,11340,11340,0
|
|
20240216,185600,80916220,11340,11340,11340,11340,0
|
|
20240216,185500,80916220,11340,11340,11340,11340,0
|
|
20240216,185400,80916220,11340,11340,11340,11340,0
|
|
20240216,185300,80916220,11340,11340,11340,11340,0
|
|
20240216,185200,80916220,11340,11340,11340,11340,0
|
|
20240216,185100,80916220,11340,11340,11340,11340,0
|
|
20240216,185000,80916220,11340,11340,11340,11340,0
|
|
20240216,184900,80916220,11340,11340,11340,11340,0
|
|
20240216,184800,80916220,11340,11340,11340,11340,0
|
|
20240216,184700,80916220,11340,11340,11340,11340,0
|
|
20240216,184600,80916220,11340,11340,11340,11340,0
|
|
20240216,184500,80916220,11340,11340,11340,11340,0
|
|
20240216,184400,80916220,11340,11340,11340,11340,0
|
|
20240216,184300,80916220,11340,11340,11340,11340,0
|
|
20240216,184200,80916220,11340,11340,11340,11340,0
|
|
20240216,184100,80916220,11340,11340,11340,11340,0
|
|
20240216,184000,80916220,11340,11340,11340,11340,0
|
|
20240216,183900,80916220,11340,11340,11340,11340,0
|
|
20240216,183800,80916220,11340,11340,11340,11340,0
|
|
20240216,183700,80916220,11340,11340,11340,11340,315
|
|
20240216,183600,80916220,11340,11340,11340,11340,0
|
|
20240216,183500,80916220,11340,11340,11340,11340,0
|
|
20240216,183400,80916220,11340,11340,11340,11340,0
|
|
20240216,183300,80916220,11340,11340,11340,11340,0
|
|
20240216,183200,80916220,11340,11340,11340,11340,0
|
|
20240216,183100,80916220,11340,11340,11340,11340,0
|
|
20240216,183000,80916220,11340,11340,11340,11340,0
|
|
20240216,182900,80916220,11340,11340,11340,11340,0
|
|
20240216,182800,80916220,11340,11340,11340,11340,0
|
|
20240216,182700,80916220,11340,11340,11340,11340,0
|
|
20240216,182600,80916220,11340,11340,11340,11340,0
|
|
20240216,182500,80916220,11340,11340,11340,11340,0
|
|
20240216,182400,80916220,11340,11340,11340,11340,0
|
|
20240216,182300,80916220,11340,11340,11340,11340,0
|
|
20240216,182200,80916220,11340,11340,11340,11340,0
|
|
20240216,182100,80916220,11340,11340,11340,11340,0
|
|
20240216,182000,80916220,11340,11340,11340,11340,0
|
|
20240216,181900,80916220,11340,11340,11340,11340,0
|
|
20240216,181800,80916220,11340,11340,11340,11340,0
|
|
20240216,181700,80916220,11340,11340,11340,11340,0
|
|
20240216,181600,80916220,11340,11340,11340,11340,0
|
|
20240216,181500,80916220,11340,11340,11340,11340,0
|
|
20240216,181400,80916220,11340,11340,11340,11340,0
|
|
20240216,181300,80916220,11340,11340,11340,11340,0
|
|
20240216,181200,80916220,11340,11340,11340,11340,0
|
|
20240216,181100,80916220,11340,11340,11340,11340,0
|
|
20240216,181000,80916220,11340,11340,11340,11340,0
|
|
20240216,180900,80916220,11340,11340,11340,11340,0
|
|
20240216,180800,80916220,11340,11340,11340,11340,0
|
|
20240216,180700,80916220,11340,11340,11340,11340,315
|
|
20240216,180600,80916220,11340,11340,11340,11340,0
|
|
20240216,180500,80916220,11340,11340,11340,11340,0
|
|
20240216,180400,80916220,11340,11340,11340,11340,0
|
|
20240216,180300,80916220,11340,11340,11340,11340,0
|
|
20240216,180200,80916220,11340,11340,11340,11340,0
|
|
20240216,180100,80916220,11340,11340,11340,11340,0
|
|
20240216,180000,80916220,11340,11340,11340,11340,0
|
|
20240216,175900,80916220,11340,11340,11340,11340,0
|
|
20240216,175800,80916220,11340,11340,11340,11340,0
|
|
20240216,175700,80916220,11340,11340,11340,11340,0
|
|
20240216,175600,80916220,11340,11340,11340,11340,0
|
|
20240216,175500,80916220,11340,11340,11340,11340,0
|
|
20240216,175400,80916220,11340,11340,11340,11340,0
|
|
20240216,175300,80916220,11340,11340,11340,11340,0
|
|
20240216,175200,80916220,11340,11340,11340,11340,0
|
|
20240216,175100,80916220,11340,11340,11340,11340,0
|
|
20240216,175000,80916220,11340,11340,11340,11340,0
|
|
20240216,174900,80916220,11340,11340,11340,11340,0
|
|
20240216,174800,80916220,11340,11340,11340,11340,0
|
|
20240216,174700,80916220,11340,11340,11340,11340,0
|
|
20240216,174600,80916220,11340,11340,11340,11340,0
|
|
20240216,174500,80916220,11340,11340,11340,11340,0
|
|
20240216,174400,80916220,11340,11340,11340,11340,0
|
|
20240216,174300,80916220,11340,11340,11340,11340,0
|
|
20240216,174200,80916220,11340,11340,11340,11340,0
|
|
20240216,174100,80916220,11340,11340,11340,11340,0
|
|
20240216,174000,80916220,11340,11340,11340,11340,0
|
|
20240216,173900,80916220,11340,11340,11340,11340,0
|
|
20240216,173800,80916220,11340,11340,11340,11340,0
|
|
20240216,173700,80916220,11340,11340,11340,11340,315
|
|
20240216,173600,80916220,11340,11340,11340,11340,0
|
|
20240216,173500,80916220,11340,11340,11340,11340,0
|
|
20240216,173400,80916220,11340,11340,11340,11340,0
|
|
20240216,173300,80916220,11340,11340,11340,11340,0
|
|
20240216,173200,80916220,11340,11340,11340,11340,0
|
|
20240216,173100,80916220,11340,11340,11340,11340,0
|
|
20240216,173000,80916220,11340,11340,11340,11340,0
|
|
20240216,172900,80916220,11340,11340,11340,11340,0
|
|
20240216,172800,80916220,11340,11340,11340,11340,0
|
|
20240216,172700,80916220,11340,11340,11340,11340,0
|
|
20240216,172600,80916220,11340,11340,11340,11340,0
|
|
20240216,172500,80916220,11340,11340,11340,11340,0
|
|
20240216,172400,80916220,11340,11340,11340,11340,0
|
|
20240216,172300,80916220,11340,11340,11340,11340,0
|
|
20240216,172200,80916220,11340,11340,11340,11340,0
|
|
20240216,172100,80916220,11340,11340,11340,11340,0
|
|
20240216,172000,80916220,11340,11340,11340,11340,0
|
|
20240216,171900,80916220,11340,11340,11340,11340,0
|
|
20240216,171800,80916220,11340,11340,11340,11340,0
|
|
20240216,171700,80916220,11340,11340,11340,11340,0
|
|
20240216,171600,80916220,11340,11340,11340,11340,0
|
|
20240216,171500,80916220,11340,11340,11340,11340,0
|
|
20240216,171400,80916220,11340,11340,11340,11340,0
|
|
20240216,171300,80916220,11340,11340,11340,11340,0
|
|
20240216,171200,80916220,11340,11340,11340,11340,0
|
|
20240216,171100,80916220,11340,11340,11340,11340,0
|
|
20240216,171000,80916220,11340,11340,11340,11340,0
|
|
20240216,170900,80916220,11340,11340,11340,11340,0
|
|
20240216,170800,80916220,11340,11340,11340,11340,0
|
|
20240216,170700,80916220,11340,11340,11340,11340,315
|
|
20240216,170600,80916220,11340,11340,11340,11340,0
|
|
20240216,170500,80916220,11340,11340,11340,11340,0
|
|
20240216,170400,80916220,11340,11340,11340,11340,0
|
|
20240216,170300,80916220,11340,11340,11340,11340,0
|
|
20240216,170200,80916220,11340,11340,11340,11340,0
|
|
20240216,170100,80916220,11340,11340,11340,11340,0
|
|
20240216,170000,80916220,11340,11340,11340,11340,0
|
|
20240216,165900,80916220,11340,11340,11340,11340,0
|
|
20240216,165800,80916220,11340,11340,11340,11340,0
|
|
20240216,165700,80916220,11340,11340,11340,11340,0
|
|
20240216,165600,80916220,11340,11340,11340,11340,0
|
|
20240216,165500,80916220,11340,11340,11340,11340,0
|
|
20240216,165400,80916220,11340,11340,11340,11340,0
|
|
20240216,165300,80916220,11340,11340,11340,11340,0
|
|
20240216,165200,80916220,11340,11340,11340,11340,0
|
|
20240216,165100,80916220,11340,11340,11340,11340,0
|
|
20240216,165000,80916220,11340,11340,11340,11340,0
|
|
20240216,164900,80916220,11340,11340,11340,11340,0
|
|
20240216,164800,80916220,11340,11340,11340,11340,0
|
|
20240216,164700,80916220,11340,11340,11340,11340,0
|
|
20240216,164600,80916220,11340,11340,11340,11340,0
|
|
20240216,164500,80916220,11340,11340,11340,11340,0
|
|
20240216,164400,80916220,11340,11340,11340,11340,0
|
|
20240216,164300,80916220,11340,11340,11340,11340,0
|
|
20240216,164200,80916220,11340,11340,11340,11340,0
|
|
20240216,164100,80916220,11340,11340,11340,11340,0
|
|
20240216,164000,80916220,11340,11340,11340,11340,0
|
|
20240216,163900,80916220,11340,11340,11340,11340,0
|
|
20240216,163800,80916220,11340,11340,11340,11340,0
|
|
20240216,163700,80916220,11340,11340,11340,11340,315
|
|
20240216,163600,80916220,11340,11340,11340,11340,0
|
|
20240216,163500,80916220,11340,11340,11340,11340,0
|
|
20240216,163400,80916220,11340,11340,11340,11340,0
|
|
20240216,163300,80916220,11340,11340,11340,11340,0
|
|
20240216,163200,80916220,11340,11340,11340,11340,0
|
|
20240216,163100,80916220,11340,11340,11340,11340,0
|
|
20240216,163000,80916220,11340,11340,11340,11340,0
|
|
20240216,162900,80916220,11340,11340,11340,11340,0
|
|
20240216,162800,80916220,11340,11340,11340,11340,0
|
|
20240216,162700,80916220,11340,11340,11340,11340,0
|
|
20240216,162600,80916220,11340,11340,11340,11340,0
|
|
20240216,162500,80916220,11340,11340,11340,11340,0
|
|
20240216,162400,80916220,11340,11340,11340,11340,0
|
|
20240216,162300,80916220,11340,11340,11340,11340,0
|
|
20240216,162200,80916220,11340,11340,11340,11340,0
|
|
20240216,162100,80916220,11340,11340,11340,11340,0
|
|
20240216,162000,80916220,11340,11340,11340,11340,0
|
|
20240216,161900,80916220,11340,11340,11340,11340,0
|
|
20240216,161800,80916220,11340,11340,11340,11340,0
|
|
20240216,161700,80916220,11340,11340,11340,11340,0
|
|
20240216,161600,80916220,11340,11340,11340,11340,0
|
|
20240216,161500,80916220,11340,11340,11340,11340,0
|
|
20240216,161400,80916220,11340,11340,11340,11340,0
|
|
20240216,161300,80916220,11340,11340,11340,11340,0
|
|
20240216,161200,80916220,11340,11340,11340,11340,0
|
|
20240216,161100,80916220,11340,11340,11340,11340,0
|
|
20240216,161000,80916220,11340,11340,11340,11340,0
|
|
20240216,160900,80916220,11340,11340,11340,11340,0
|
|
20240216,160800,80916220,11340,11340,11340,11340,0
|
|
20240216,160700,80916220,11340,11340,11340,11340,315
|
|
20240216,160600,80916220,11340,11340,11340,11340,0
|
|
20240216,160500,80916220,11340,11340,11340,11340,0
|
|
20240216,160400,80916220,11340,11340,11340,11340,0
|
|
20240216,160300,80916220,11340,11340,11340,11340,0
|
|
20240216,160200,80916220,11340,11340,11340,11340,0
|
|
20240216,160100,80916220,11340,11340,11340,11340,0
|
|
20240216,160000,80916220,11340,11340,11340,11340,0
|
|
20240216,155900,80916220,11340,11340,11340,11340,0
|
|
20240216,155800,80916220,11340,11340,11340,11340,0
|
|
20240216,155700,80916220,11340,11340,11340,11340,0
|
|
20240216,155600,80916220,11340,11340,11340,11340,0
|
|
20240216,155500,80916220,11340,11340,11340,11340,0
|
|
20240216,155400,80916220,11340,11340,11340,11340,0
|
|
20240216,155300,80916220,11340,11340,11340,11340,0
|
|
20240216,155200,80916220,11340,11340,11340,11340,0
|
|
20240216,155100,80916220,11340,11340,11340,11340,0
|
|
20240216,155000,80916220,11340,11340,11340,11340,0
|
|
20240216,154900,80916220,11340,11340,11340,11340,0
|
|
20240216,154800,80916220,11340,11340,11340,11340,0
|
|
20240216,154700,80916220,11340,11340,11340,11340,0
|
|
20240216,154600,80916220,11340,11340,11340,11340,0
|
|
20240216,154500,80916220,11340,11340,11340,11340,0
|
|
20240216,154400,80916220,11340,11340,11340,11340,0
|
|
20240216,154300,80916220,11340,11340,11340,11340,0
|
|
20240216,154200,80916220,11340,11340,11340,11340,0
|
|
20240216,154100,80916220,11340,11340,11340,11340,0
|
|
20240216,154000,80916220,11340,11340,11340,11340,0
|
|
20240216,153900,80916220,11340,11340,11340,11340,0
|
|
20240216,153800,80916220,11340,11340,11340,11340,0
|
|
20240216,153700,80916220,11340,11340,11340,11340,315
|
|
20240216,153600,80916220,11340,11340,11340,11340,0
|
|
20240216,153500,80916220,11340,11340,11340,11340,0
|
|
20240216,153400,80916220,11340,11340,11340,11340,0
|
|
20240216,153300,80916220,11340,11340,11340,11340,0
|
|
20240216,153200,80916220,11340,11340,11340,11340,0
|
|
20240216,153100,80916220,11340,11340,11340,11340,0
|
|
20240216,153000,80916220,11340,11340,11340,11340,315
|
|
20240216,152900,77344120,11440,11440,11440,11440,0
|
|
20240216,152800,77344120,11440,11440,11440,11440,0
|
|
20240216,152700,77344120,11440,11440,11440,11440,0
|
|
20240216,152600,77344120,11440,11440,11440,11440,0
|
|
20240216,152500,77344120,11440,11440,11440,11440,0
|
|
20240216,152400,77344120,11440,11440,11440,11440,0
|
|
20240216,152300,77344120,11440,11440,11440,11440,0
|
|
20240216,152200,77344120,11440,11440,11440,11440,0
|
|
20240216,152100,77344120,11440,11440,11440,11440,0
|
|
20240216,152000,77344120,11440,11440,11440,11440,0
|
|
20240216,151900,77344120,11440,11440,11440,11440,0
|
|
20240216,151800,77344120,11440,11440,11440,11440,0
|
|
20240216,151700,77344120,11440,11360,11440,11360,2
|
|
20240216,151600,77321320,11360,11360,11360,11360,0
|
|
20240216,151500,77321320,11360,11360,11360,11360,1
|
|
20240216,151400,77309960,11360,11360,11360,11360,0
|
|
20240216,151300,77309960,11360,11360,11360,11360,2
|
|
20240216,151200,77287240,11360,11440,11440,11360,3
|
|
20240216,151100,77253000,11360,11360,11360,11360,0
|
|
20240216,151000,77253000,11360,11360,11360,11360,2
|
|
20240216,150900,77230280,11360,11440,11440,11360,2
|
|
20240216,150800,77207480,11360,11380,11380,11360,301
|
|
20240216,150700,73787400,11380,11380,11380,11380,0
|
|
20240216,150600,73787400,11380,11380,11440,11380,3
|
|
20240216,150500,73753200,11380,11380,11380,11380,1
|
|
20240216,150400,73741820,11380,11380,11380,11380,0
|
|
20240216,150300,73741820,11380,11380,11380,11380,1
|
|
20240216,150200,73730440,11380,11380,11380,11380,2
|
|
20240216,150100,73707680,11440,11440,11440,11440,0
|
|
20240216,150000,73707680,11440,11450,11450,11380,3
|
|
20240216,145900,73673410,11370,11370,11370,11370,1
|
|
20240216,145800,73662040,11370,11370,11370,11370,1
|
|
20240216,145700,73650670,11440,11370,11440,11370,2
|
|
20240216,145600,73627860,11370,11370,11370,11370,1
|
|
20240216,145500,73616490,11440,11430,11440,11360,4
|
|
20240216,145400,73570830,11360,11360,11360,11360,11
|
|
20240216,145300,73445870,11430,11410,11430,11410,3
|
|
20240216,145200,73411620,11410,11390,11410,11390,998
|
|
20240216,145100,62035520,11330,11330,11330,11330,1
|
|
20240216,145000,62024190,11320,11320,11320,11320,1
|
|
20240216,144900,62012870,11320,11320,11320,11320,1
|
|
20240216,144800,62001550,11320,11320,11320,11320,1
|
|
20240216,144700,61990230,11320,11340,11340,11320,183
|
|
20240216,144600,59916640,11340,11340,11340,11340,1
|
|
20240216,144500,59905300,11390,11390,11390,11390,0
|
|
20240216,144400,59905300,11390,11390,11390,11390,0
|
|
20240216,144300,59905300,11390,11390,11390,11390,0
|
|
20240216,144200,59905300,11390,11390,11390,11390,0
|
|
20240216,144100,59905300,11390,11390,11390,11390,0
|
|
20240216,144000,59905300,11390,11390,11390,11390,0
|
|
20240216,143900,59905300,11390,11390,11390,11390,0
|
|
20240216,143800,59905300,11390,11390,11390,11390,0
|
|
20240216,143700,59905300,11390,11390,11390,11390,0
|
|
20240216,143600,59905300,11390,11390,11390,11390,1
|
|
20240216,143500,59893910,11340,11340,11340,11340,0
|
|
20240216,143400,59893910,11340,11350,11350,11340,500
|
|
20240216,143300,54223810,11390,11390,11390,11390,1
|
|
20240216,143200,54212420,11340,11340,11340,11340,0
|
|
20240216,143100,54212420,11340,11340,11340,11340,0
|
|
20240216,143000,54212420,11340,11340,11340,11340,0
|
|
20240216,142900,54212420,11340,11350,11350,11340,500
|
|
20240216,142800,48540300,11400,11400,11400,11400,0
|
|
20240216,142700,48540300,11400,11400,11400,11400,31
|
|
20240216,142600,48186900,11400,11400,11400,11400,0
|
|
20240216,142500,48186900,11400,11400,11400,11400,0
|
|
20240216,142400,48186900,11400,11400,11400,11400,0
|
|
20240216,142300,48186900,11400,11400,11400,11400,0
|
|
20240216,142200,48186900,11400,11400,11400,11400,0
|
|
20240216,142100,48186900,11400,11400,11400,11400,0
|
|
20240216,142000,48186900,11400,11400,11400,11400,0
|
|
20240216,141900,48186900,11400,11390,11400,11390,85
|
|
20240216,141800,47218200,11390,11390,11390,11390,0
|
|
20240216,141700,47218200,11390,11390,11390,11390,0
|
|
20240216,141600,47218200,11390,11390,11390,11390,0
|
|
20240216,141500,47218200,11390,11390,11390,11390,0
|
|
20240216,141400,47218200,11390,11390,11390,11390,0
|
|
20240216,141300,47218200,11390,11390,11390,11390,0
|
|
20240216,141200,47218200,11390,11390,11390,11390,0
|
|
20240216,141100,47218200,11390,11390,11390,11390,0
|
|
20240216,141000,47218200,11390,11390,11390,11390,0
|
|
20240216,140900,47218200,11390,11390,11390,11390,0
|
|
20240216,140800,47218200,11390,11390,11390,11390,0
|
|
20240216,140700,47218200,11390,11390,11390,11390,1
|
|
20240216,140600,47206810,11390,11390,11390,11390,0
|
|
20240216,140500,47206810,11390,11390,11390,11390,0
|
|
20240216,140400,47206810,11390,11390,11390,11390,0
|
|
20240216,140300,47206810,11390,11390,11390,11390,0
|
|
20240216,140200,47206810,11390,11390,11390,11390,0
|
|
20240216,140100,47206810,11390,11390,11390,11390,0
|
|
20240216,140000,47206810,11390,11390,11390,11390,0
|
|
20240216,135900,47206810,11390,11390,11390,11390,5
|
|
20240216,135800,47149860,11390,11390,11390,11390,0
|
|
20240216,135700,47149860,11390,11390,11390,11390,1
|
|
20240216,135600,47138470,11400,11400,11400,11400,0
|
|
20240216,135500,47138470,11400,11400,11400,11400,0
|
|
20240216,135400,47138470,11400,11400,11400,11400,0
|
|
20240216,135300,47138470,11400,11400,11400,11400,0
|
|
20240216,135200,47138470,11400,11400,11400,11400,0
|
|
20240216,135100,47138470,11400,11400,11400,11400,0
|
|
20240216,135000,47138470,11400,11400,11400,11400,0
|
|
20240216,134900,47138470,11400,11400,11400,11400,0
|
|
20240216,134800,47138470,11400,11400,11400,11400,0
|
|
20240216,134700,47138470,11400,11400,11400,11400,0
|
|
20240216,134600,47138470,11400,11400,11400,11400,0
|
|
20240216,134500,47138470,11400,11400,11400,11400,0
|
|
20240216,134400,47138470,11400,11400,11400,11400,0
|
|
20240216,134300,47138470,11400,11400,11400,11400,0
|
|
20240216,134200,47138470,11400,11400,11400,11400,0
|
|
20240216,134100,47138470,11400,11400,11400,11400,0
|
|
20240216,134000,47138470,11400,11400,11400,11400,0
|
|
20240216,133900,47138470,11400,11400,11400,11400,0
|
|
20240216,133800,47138470,11400,11400,11400,11400,0
|
|
20240216,133700,47138470,11400,11400,11400,11400,3
|
|
20240216,133600,47104270,11400,11400,11400,11400,0
|
|
20240216,133500,47104270,11400,11400,11400,11400,0
|
|
20240216,133400,47104270,11400,11400,11400,11400,0
|
|
20240216,133300,47104270,11400,11400,11400,11400,0
|
|
20240216,133200,47104270,11400,11400,11400,11400,0
|
|
20240216,133100,47104270,11400,11400,11400,11400,0
|
|
20240216,133000,47104270,11400,11400,11400,11400,0
|
|
20240216,132900,47104270,11400,11400,11400,11400,0
|
|
20240216,132800,47104270,11400,11400,11400,11400,0
|
|
20240216,132700,47104270,11400,11400,11400,11400,0
|
|
20240216,132600,47104270,11400,11400,11400,11400,0
|
|
20240216,132500,47104270,11400,11400,11400,11400,0
|
|
20240216,132400,47104270,11400,11400,11400,11400,0
|
|
20240216,132300,47104270,11400,11400,11400,11400,0
|
|
20240216,132200,47104270,11400,11400,11400,11400,0
|
|
20240216,132100,47104270,11400,11400,11400,11400,0
|
|
20240216,132000,47104270,11400,11400,11400,11400,0
|
|
20240216,131900,47104270,11400,11400,11400,11400,0
|
|
20240216,131800,47104270,11400,11400,11400,11400,0
|
|
20240216,131700,47104270,11400,11400,11400,11400,1
|
|
20240216,131600,47092870,11400,11400,11400,11400,0
|
|
20240216,131500,47092870,11400,11400,11400,11400,0
|
|
20240216,131400,47092870,11400,11400,11400,11400,0
|
|
20240216,131300,47092870,11400,11400,11400,11400,0
|
|
20240216,131200,47092870,11400,11400,11400,11400,0
|
|
20240216,131100,47092870,11400,11400,11400,11400,0
|
|
20240216,131000,47092870,11400,11400,11400,11400,0
|
|
20240216,130900,47092870,11400,11400,11400,11400,0
|
|
20240216,130800,47092870,11400,11400,11400,11400,1
|
|
20240216,130700,47081470,11330,11330,11330,11330,0
|
|
20240216,130600,47081470,11330,11330,11330,11330,10
|
|
20240216,130500,46968170,11330,11330,11330,11330,0
|
|
20240216,130400,46968170,11330,11330,11330,11330,0
|
|
20240216,130300,46968170,11330,11330,11330,11330,0
|
|
20240216,130200,46968170,11330,11330,11330,11330,0
|
|
20240216,130100,46968170,11330,11330,11330,11330,0
|
|
20240216,130000,46968170,11330,11330,11330,11330,0
|
|
20240216,125900,46968170,11330,11330,11330,11330,0
|
|
20240216,125800,46968170,11330,11330,11330,11330,0
|
|
20240216,125700,46968170,11330,11330,11330,11330,0
|
|
20240216,125600,46968170,11330,11330,11330,11330,0
|
|
20240216,125500,46968170,11330,11340,11340,11330,137
|
|
20240216,125400,45414820,11410,11410,11410,11410,0
|
|
20240216,125300,45414820,11410,11410,11410,11410,0
|
|
20240216,125200,45414820,11410,11410,11410,11410,0
|
|
20240216,125100,45414820,11410,11410,11410,11410,0
|
|
20240216,125000,45414820,11410,11410,11410,11410,0
|
|
20240216,124900,45414820,11410,11410,11410,11410,0
|
|
20240216,124800,45414820,11410,11340,11410,11340,5
|
|
20240216,124700,45358050,11340,11340,11340,11340,0
|
|
20240216,124600,45358050,11340,11340,11340,11340,4
|
|
20240216,124500,45312690,11350,11350,11350,11350,0
|
|
20240216,124400,45312690,11350,11350,11350,11350,0
|
|
20240216,124300,45312690,11350,11350,11350,11350,0
|
|
20240216,124200,45312690,11350,11350,11350,11350,3
|
|
20240216,124100,45278640,11350,11350,11350,11350,4
|
|
20240216,124000,45233240,11350,11350,11350,11350,0
|
|
20240216,123900,45233240,11350,11350,11350,11350,0
|
|
20240216,123800,45233240,11350,11350,11350,11350,0
|
|
20240216,123700,45233240,11350,11350,11350,11350,0
|
|
20240216,123600,45233240,11350,11350,11350,11350,4
|
|
20240216,123500,45187840,11350,11350,11350,11350,0
|
|
20240216,123400,45187840,11350,11350,11350,11350,0
|
|
20240216,123300,45187840,11350,11350,11350,11350,0
|
|
20240216,123200,45187840,11350,11350,11350,11350,0
|
|
20240216,123100,45187840,11350,11350,11350,11350,0
|
|
20240216,123000,45187840,11350,11350,11350,11350,0
|
|
20240216,122900,45187840,11350,11350,11350,11350,0
|
|
20240216,122800,45187840,11350,11350,11350,11350,0
|
|
20240216,122700,45187840,11350,11350,11350,11350,0
|
|
20240216,122600,45187840,11350,11350,11350,11350,1
|
|
20240216,122500,45176490,11340,11340,11340,11340,0
|
|
20240216,122400,45176490,11340,11340,11340,11340,0
|
|
20240216,122300,45176490,11340,11340,11340,11340,0
|
|
20240216,122200,45176490,11340,11340,11340,11340,0
|
|
20240216,122100,45176490,11340,11340,11340,11340,0
|
|
20240216,122000,45176490,11340,11340,11340,11340,0
|
|
20240216,121900,45176490,11340,11340,11340,11340,0
|
|
20240216,121800,45176490,11340,11340,11340,11340,0
|
|
20240216,121700,45176490,11340,11340,11340,11340,0
|
|
20240216,121600,45176490,11340,11340,11340,11340,0
|
|
20240216,121500,45176490,11340,11340,11340,11340,0
|
|
20240216,121400,45176490,11340,11340,11340,11340,0
|
|
20240216,121300,45176490,11340,11340,11340,11340,0
|
|
20240216,121200,45176490,11340,11340,11340,11340,0
|
|
20240216,121100,45176490,11340,11340,11340,11340,0
|
|
20240216,121000,45176490,11340,11340,11340,11340,0
|
|
20240216,120900,45176490,11340,11340,11340,11340,0
|
|
20240216,120800,45176490,11340,11340,11340,11340,0
|
|
20240216,120700,45176490,11340,11340,11340,11340,0
|
|
20240216,120600,45176490,11340,11340,11340,11340,0
|
|
20240216,120500,45176490,11340,11340,11340,11340,0
|
|
20240216,120400,45176490,11340,11340,11340,11340,0
|
|
20240216,120300,45176490,11340,11340,11340,11340,0
|
|
20240216,120200,45176490,11340,11340,11340,11340,0
|
|
20240216,120100,45176490,11340,11340,11340,11340,0
|
|
20240216,120000,45176490,11340,11340,11340,11340,0
|
|
20240216,115900,45176490,11340,11340,11340,11340,0
|
|
20240216,115800,45176490,11340,11340,11340,11340,0
|
|
20240216,115700,45176490,11340,11340,11340,11340,0
|
|
20240216,115600,45176490,11340,11340,11340,11340,0
|
|
20240216,115500,45176490,11340,11340,11340,11340,0
|
|
20240216,115400,45176490,11340,11340,11340,11340,0
|
|
20240216,115300,45176490,11340,11340,11340,11340,0
|
|
20240216,115200,45176490,11340,11340,11340,11340,0
|
|
20240216,115100,45176490,11340,11340,11340,11340,0
|
|
20240216,115000,45176490,11340,11340,11340,11340,0
|
|
20240216,114900,45176490,11340,11340,11340,11340,1
|
|
20240216,114800,45165150,11340,11340,11340,11340,0
|
|
20240216,114700,45165150,11340,11340,11340,11340,0
|
|
20240216,114600,45165150,11340,11340,11340,11340,0
|
|
20240216,114500,45165150,11340,11340,11340,11340,0
|
|
20240216,114400,45165150,11340,11340,11340,11340,1
|
|
20240216,114300,45153810,11370,11370,11370,11370,1
|
|
20240216,114200,45142440,11410,11410,11410,11410,0
|
|
20240216,114100,45142440,11410,11410,11410,11410,1
|
|
20240216,114000,45131030,11410,11410,11410,11410,1
|
|
20240216,113900,45119620,11320,11320,11320,11320,0
|
|
20240216,113800,45119620,11320,11320,11320,11320,0
|
|
20240216,113700,45119620,11320,11320,11320,11320,0
|
|
20240216,113600,45119620,11320,11320,11320,11320,0
|
|
20240216,113500,45119620,11320,11320,11320,11320,0
|
|
20240216,113400,45119620,11320,11320,11320,11320,0
|
|
20240216,113300,45119620,11320,11320,11320,11320,0
|
|
20240216,113200,45119620,11320,11320,11320,11320,0
|
|
20240216,113100,45119620,11320,11320,11320,11320,0
|
|
20240216,113000,45119620,11320,11320,11320,11320,0
|
|
20240216,112900,45119620,11320,11350,11410,11270,504
|
|
20240216,112800,39423280,11360,11360,11360,11360,0
|
|
20240216,112700,39423280,11360,11360,11360,11360,1
|
|
20240216,112600,39411920,11370,11350,11370,11350,6
|
|
20240216,112500,39343770,11350,11400,11410,11350,93
|
|
20240216,112400,38283540,11400,11400,11400,11400,0
|
|
20240216,112300,38283540,11400,11400,11400,11400,0
|
|
20240216,112200,38283540,11400,11350,11400,11300,454
|
|
20240216,112100,33145310,11370,11370,11370,11370,0
|
|
20240216,112000,33145310,11370,11370,11370,11370,0
|
|
20240216,111900,33145310,11370,11370,11370,11370,0
|
|
20240216,111800,33145310,11370,11400,11400,11370,2
|
|
20240216,111700,33122540,11370,11370,11370,11370,2
|
|
20240216,111600,33099800,11400,11360,11400,11360,53
|
|
20240216,111500,32497680,11360,11350,11360,11340,1063
|
|
20240216,111400,20437940,11370,11370,11370,11370,0
|
|
20240216,111300,20437940,11370,11370,11370,11370,0
|
|
20240216,111200,20437940,11370,11370,11370,11370,0
|
|
20240216,111100,20437940,11370,11370,11370,11370,0
|
|
20240216,111000,20437940,11370,11370,11370,11370,0
|
|
20240216,110900,20437940,11370,11370,11370,11370,0
|
|
20240216,110800,20437940,11370,11370,11370,11370,0
|
|
20240216,110700,20437940,11370,11380,11380,11370,3
|
|
20240216,110600,20403820,11400,11400,11400,11400,0
|
|
20240216,110500,20403820,11400,11400,11400,11400,0
|
|
20240216,110400,20403820,11400,11400,11400,11400,0
|
|
20240216,110300,20403820,11400,11400,11400,11400,0
|
|
20240216,110200,20403820,11400,11400,11400,11400,0
|
|
20240216,110100,20403820,11400,11370,11400,11370,11
|
|
20240216,110000,20278710,11340,11340,11340,11340,0
|
|
20240216,105900,20278710,11340,11340,11340,11340,0
|
|
20240216,105800,20278710,11340,11340,11340,11340,0
|
|
20240216,105700,20278710,11340,11340,11340,11340,0
|
|
20240216,105600,20278710,11340,11340,11340,11340,0
|
|
20240216,105500,20278710,11340,11340,11340,11340,0
|
|
20240216,105400,20278710,11340,11340,11340,11340,0
|
|
20240216,105300,20278710,11340,11340,11340,11340,0
|
|
20240216,105200,20278710,11340,11340,11340,11340,0
|
|
20240216,105100,20278710,11340,11350,11360,11340,25
|
|
20240216,105000,19995170,11370,11370,11370,11370,9
|
|
20240216,104900,19892840,11370,11370,11370,11370,0
|
|
20240216,104800,19892840,11370,11370,11370,11370,0
|
|
20240216,104700,19892840,11370,11370,11370,11370,1
|
|
20240216,104600,19881470,11370,11370,11370,11370,0
|
|
20240216,104500,19881470,11370,11370,11370,11370,0
|
|
20240216,104400,19881470,11370,11370,11370,11370,0
|
|
20240216,104300,19881470,11370,11370,11370,11370,2
|
|
20240216,104200,19858730,11400,11400,11400,11400,0
|
|
20240216,104100,19858730,11400,11400,11400,11400,0
|
|
20240216,104000,19858730,11400,11400,11400,11400,0
|
|
20240216,103900,19858730,11400,11400,11400,11400,0
|
|
20240216,103800,19858730,11400,11400,11400,11400,0
|
|
20240216,103700,19858730,11400,11400,11400,11400,0
|
|
20240216,103600,19858730,11400,11400,11400,11400,0
|
|
20240216,103500,19858730,11400,11400,11400,11400,0
|
|
20240216,103400,19858730,11400,11400,11400,11400,0
|
|
20240216,103300,19858730,11400,11400,11400,11400,0
|
|
20240216,103200,19858730,11400,11400,11400,11400,0
|
|
20240216,103100,19858730,11400,11400,11400,11400,1
|
|
20240216,103000,19847330,11340,11340,11340,11340,0
|
|
20240216,102900,19847330,11340,11340,11340,11340,7
|
|
20240216,102800,19767950,11340,11400,11400,11340,15
|
|
20240216,102700,19597190,11360,11360,11360,11360,1
|
|
20240216,102600,19585830,11400,11400,11400,11400,0
|
|
20240216,102500,19585830,11400,11400,11400,11400,0
|
|
20240216,102400,19585830,11400,11400,11400,11400,1
|
|
20240216,102300,19574430,11400,11400,11400,11400,0
|
|
20240216,102200,19574430,11400,11400,11400,11400,0
|
|
20240216,102100,19574430,11400,11400,11400,11400,0
|
|
20240216,102000,19574430,11400,11400,11400,11400,0
|
|
20240216,101900,19574430,11400,11350,11400,11350,120
|
|
20240216,101800,18210980,11350,11350,11350,11350,90
|
|
20240216,101700,17189480,11350,11350,11350,11350,81
|
|
20240216,101600,16270130,11350,11350,11350,11350,88
|
|
20240216,101500,15271330,11320,11320,11320,11320,0
|
|
20240216,101400,15271330,11320,11320,11320,11320,45
|
|
20240216,101300,14761930,11350,11350,11350,11350,0
|
|
20240216,101200,14761930,11350,11350,11350,11350,0
|
|
20240216,101100,14761930,11350,11350,11350,11350,0
|
|
20240216,101000,14761930,11350,11350,11350,11350,0
|
|
20240216,100900,14761930,11350,11350,11350,11350,0
|
|
20240216,100800,14761930,11350,11350,11350,11350,0
|
|
20240216,100700,14761930,11350,11350,11350,11350,1
|
|
20240216,100600,14750580,11350,11350,11350,11350,0
|
|
20240216,100500,14750580,11350,11350,11350,11350,0
|
|
20240216,100400,14750580,11350,11350,11350,11350,0
|
|
20240216,100300,14750580,11350,11350,11350,11350,1
|
|
20240216,100200,14739230,11360,11360,11360,11360,0
|
|
20240216,100100,14739230,11360,11360,11360,11360,3
|
|
20240216,100000,14705150,11320,11360,11360,11320,600
|
|
20240216,095900,7905010,11410,11410,11410,11410,0
|
|
20240216,095800,7905010,11410,11410,11410,11410,0
|
|
20240216,095700,7905010,11410,11410,11410,11410,0
|
|
20240216,095600,7905010,11410,11410,11410,11410,0
|
|
20240216,095500,7905010,11410,11410,11410,11410,0
|
|
20240216,095400,7905010,11410,11410,11410,11410,0
|
|
20240216,095300,7905010,11410,11410,11410,11410,0
|
|
20240216,095200,7905010,11410,11410,11410,11410,0
|
|
20240216,095100,7905010,11410,11410,11410,11410,0
|
|
20240216,095000,7905010,11410,11410,11410,11410,0
|
|
20240216,094900,7905010,11410,11410,11410,11410,1
|
|
20240216,094800,7893600,11360,11360,11360,11360,0
|
|
20240216,094700,7893600,11360,11360,11360,11360,0
|
|
20240216,094600,7893600,11360,11360,11360,11360,0
|
|
20240216,094500,7893600,11360,11410,11410,11360,3
|
|
20240216,094400,7859420,11360,11360,11360,11360,1
|
|
20240216,094300,7848060,11350,11360,11360,11350,2
|
|
20240216,094200,7825350,11410,11410,11410,11410,0
|
|
20240216,094100,7825350,11410,11410,11410,11410,0
|
|
20240216,094000,7825350,11410,11410,11410,11410,0
|
|
20240216,093900,7825350,11410,11410,11410,11410,0
|
|
20240216,093800,7825350,11410,11410,11410,11410,0
|
|
20240216,093700,7825350,11410,11410,11410,11410,1
|
|
20240216,093600,7813940,11410,11410,11410,11410,0
|
|
20240216,093500,7813940,11410,11360,11410,11350,3
|
|
20240216,093400,7779820,11410,11410,11410,11410,0
|
|
20240216,093300,7779820,11410,11360,11410,11350,3
|
|
20240216,093200,7745700,11350,11400,11400,11340,13
|
|
20240216,093100,7597670,11360,11410,11410,11360,3
|
|
20240216,093000,7563490,11350,11360,11360,11350,2
|
|
20240216,092900,7540780,11340,11360,11360,11340,2
|
|
20240216,092800,7518080,11410,11410,11410,11410,0
|
|
20240216,092700,7518080,11410,11380,11410,11380,4
|
|
20240216,092600,7472520,11370,11370,11370,11370,0
|
|
20240216,092500,7472520,11370,11370,11370,11370,0
|
|
20240216,092400,7472520,11370,11370,11370,11370,81
|
|
20240216,092300,6551550,11360,11360,11360,11360,11
|
|
20240216,092200,6426590,11340,11340,11340,11340,1
|
|
20240216,092100,6415250,11350,11340,11350,11340,2
|
|
20240216,092000,6392560,11330,11330,11330,11330,0
|
|
20240216,091900,6392560,11330,11330,11330,11330,0
|
|
20240216,091800,6392560,11330,11330,11330,11330,1
|
|
20240216,091700,6381230,11330,11330,11330,11330,30
|
|
20240216,091600,6041330,11320,11320,11320,11320,0
|
|
20240216,091500,6041330,11320,11320,11320,11320,0
|
|
20240216,091400,6041330,11320,11320,11320,11320,0
|
|
20240216,091300,6041330,11320,11320,11320,11320,30
|
|
20240216,091200,5701730,11320,11320,11320,11320,45
|
|
20240216,091100,5192330,11320,11320,11320,11320,0
|
|
20240216,091000,5192330,11320,11320,11320,11320,0
|
|
20240216,090900,5192330,11320,11320,11320,11320,0
|
|
20240216,090800,5192330,11320,11340,11340,11320,200
|
|
20240216,090700,2927310,11340,11350,11350,11340,100
|
|
20240216,090600,1793300,11350,11350,11350,11350,100
|
|
20240216,090500,658300,11350,11350,11350,11350,0
|
|
20240216,090400,658300,11350,11350,11350,11350,0
|
|
20240216,090300,658300,11350,11350,11350,11350,0
|
|
20240216,090200,658300,11350,11350,11350,11350,58
|
|
20240216,090100,0,11370,11370,11370,11370,0
|
|
20240216,090000,0,11370,11370,11370,11370,0
|