617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191400,22135650,3920,3920,3920,3920,347
|
|
20240216,191300,22135650,3920,3920,3920,3920,0
|
|
20240216,191200,22135650,3920,3920,3920,3920,0
|
|
20240216,191100,22135650,3920,3920,3920,3920,0
|
|
20240216,191000,22135650,3920,3920,3920,3920,0
|
|
20240216,190900,22135650,3920,3920,3920,3920,0
|
|
20240216,190800,22135650,3920,3920,3920,3920,0
|
|
20240216,190700,22135650,3920,3920,3920,3920,0
|
|
20240216,190600,22135650,3920,3920,3920,3920,0
|
|
20240216,190500,22135650,3920,3920,3920,3920,0
|
|
20240216,190400,22135650,3920,3920,3920,3920,0
|
|
20240216,190300,22135650,3920,3920,3920,3920,0
|
|
20240216,190200,22135650,3920,3920,3920,3920,0
|
|
20240216,190100,22135650,3920,3920,3920,3920,0
|
|
20240216,190000,22135650,3920,3920,3920,3920,0
|
|
20240216,185900,22135650,3920,3920,3920,3920,0
|
|
20240216,185800,22135650,3920,3920,3920,3920,0
|
|
20240216,185700,22135650,3920,3920,3920,3920,0
|
|
20240216,185600,22135650,3920,3920,3920,3920,0
|
|
20240216,185500,22135650,3920,3920,3920,3920,0
|
|
20240216,185400,22135650,3920,3920,3920,3920,0
|
|
20240216,185300,22135650,3920,3920,3920,3920,0
|
|
20240216,185200,22135650,3920,3920,3920,3920,0
|
|
20240216,185100,22135650,3920,3920,3920,3920,0
|
|
20240216,185000,22135650,3920,3920,3920,3920,0
|
|
20240216,184900,22135650,3920,3920,3920,3920,0
|
|
20240216,184800,22135650,3920,3920,3920,3920,0
|
|
20240216,184700,22135650,3920,3920,3920,3920,0
|
|
20240216,184600,22135650,3920,3920,3920,3920,0
|
|
20240216,184500,22135650,3920,3920,3920,3920,0
|
|
20240216,184400,22135650,3920,3920,3920,3920,347
|
|
20240216,184300,22135650,3920,3920,3920,3920,0
|
|
20240216,184200,22135650,3920,3920,3920,3920,0
|
|
20240216,184100,22135650,3920,3920,3920,3920,0
|
|
20240216,184000,22135650,3920,3920,3920,3920,0
|
|
20240216,183900,22135650,3920,3920,3920,3920,0
|
|
20240216,183800,22135650,3920,3920,3920,3920,0
|
|
20240216,183700,22135650,3920,3920,3920,3920,0
|
|
20240216,183600,22135650,3920,3920,3920,3920,0
|
|
20240216,183500,22135650,3920,3920,3920,3920,0
|
|
20240216,183400,22135650,3920,3920,3920,3920,0
|
|
20240216,183300,22135650,3920,3920,3920,3920,0
|
|
20240216,183200,22135650,3920,3920,3920,3920,0
|
|
20240216,183100,22135650,3920,3920,3920,3920,0
|
|
20240216,183000,22135650,3920,3920,3920,3920,0
|
|
20240216,182900,22135650,3920,3920,3920,3920,0
|
|
20240216,182800,22135650,3920,3920,3920,3920,0
|
|
20240216,182700,22135650,3920,3920,3920,3920,0
|
|
20240216,182600,22135650,3920,3920,3920,3920,0
|
|
20240216,182500,22135650,3920,3920,3920,3920,0
|
|
20240216,182400,22135650,3920,3920,3920,3920,0
|
|
20240216,182300,22135650,3920,3920,3920,3920,0
|
|
20240216,182200,22135650,3920,3920,3920,3920,0
|
|
20240216,182100,22135650,3920,3920,3920,3920,0
|
|
20240216,182000,22135650,3920,3920,3920,3920,0
|
|
20240216,181900,22135650,3920,3920,3920,3920,0
|
|
20240216,181800,22135650,3920,3920,3920,3920,0
|
|
20240216,181700,22135650,3920,3920,3920,3920,0
|
|
20240216,181600,22135650,3920,3920,3920,3920,0
|
|
20240216,181500,22135650,3920,3920,3920,3920,0
|
|
20240216,181400,22135650,3920,3920,3920,3920,347
|
|
20240216,181300,22135650,3920,3920,3920,3920,0
|
|
20240216,181200,22135650,3920,3920,3920,3920,0
|
|
20240216,181100,22135650,3920,3920,3920,3920,0
|
|
20240216,181000,22135650,3920,3920,3920,3920,0
|
|
20240216,180900,22135650,3920,3920,3920,3920,0
|
|
20240216,180800,22135650,3920,3920,3920,3920,0
|
|
20240216,180700,22135650,3920,3920,3920,3920,0
|
|
20240216,180600,22135650,3920,3920,3920,3920,0
|
|
20240216,180500,22135650,3920,3920,3920,3920,0
|
|
20240216,180400,22135650,3920,3920,3920,3920,0
|
|
20240216,180300,22135650,3920,3920,3920,3920,0
|
|
20240216,180200,22135650,3920,3920,3920,3920,0
|
|
20240216,180100,22135650,3920,3920,3920,3920,0
|
|
20240216,180000,22135650,3920,3920,3920,3920,0
|
|
20240216,175900,22135650,3920,3920,3920,3920,0
|
|
20240216,175800,22135650,3920,3920,3920,3920,0
|
|
20240216,175700,22135650,3920,3920,3920,3920,0
|
|
20240216,175600,22135650,3920,3920,3920,3920,0
|
|
20240216,175500,22135650,3920,3920,3920,3920,0
|
|
20240216,175400,22135650,3920,3920,3920,3920,0
|
|
20240216,175300,22135650,3920,3920,3920,3920,0
|
|
20240216,175200,22135650,3920,3920,3920,3920,0
|
|
20240216,175100,22135650,3920,3920,3920,3920,0
|
|
20240216,175000,22135650,3920,3920,3920,3920,0
|
|
20240216,174900,22135650,3920,3920,3920,3920,0
|
|
20240216,174800,22135650,3920,3920,3920,3920,0
|
|
20240216,174700,22135650,3920,3920,3920,3920,0
|
|
20240216,174600,22135650,3920,3920,3920,3920,0
|
|
20240216,174500,22135650,3920,3920,3920,3920,0
|
|
20240216,174400,22135650,3920,3920,3920,3920,347
|
|
20240216,174300,22135650,3920,3920,3920,3920,0
|
|
20240216,174200,22135650,3920,3920,3920,3920,0
|
|
20240216,174100,22135650,3920,3920,3920,3920,0
|
|
20240216,174000,22135650,3920,3920,3920,3920,0
|
|
20240216,173900,22135650,3920,3920,3920,3920,0
|
|
20240216,173800,22135650,3920,3920,3920,3920,0
|
|
20240216,173700,22135650,3920,3920,3920,3920,0
|
|
20240216,173600,22135650,3920,3920,3920,3920,0
|
|
20240216,173500,22135650,3920,3920,3920,3920,0
|
|
20240216,173400,22135650,3920,3920,3920,3920,0
|
|
20240216,173300,22135650,3920,3920,3920,3920,0
|
|
20240216,173200,22135650,3920,3920,3920,3920,0
|
|
20240216,173100,22135650,3920,3920,3920,3920,0
|
|
20240216,173000,22135650,3920,3920,3920,3920,0
|
|
20240216,172900,22135650,3920,3920,3920,3920,0
|
|
20240216,172800,22135650,3920,3920,3920,3920,0
|
|
20240216,172700,22135650,3920,3920,3920,3920,0
|
|
20240216,172600,22135650,3920,3920,3920,3920,0
|
|
20240216,172500,22135650,3920,3920,3920,3920,0
|
|
20240216,172400,22135650,3920,3920,3920,3920,0
|
|
20240216,172300,22135650,3920,3920,3920,3920,0
|
|
20240216,172200,22135650,3920,3920,3920,3920,0
|
|
20240216,172100,22135650,3920,3920,3920,3920,0
|
|
20240216,172000,22135650,3920,3920,3920,3920,0
|
|
20240216,171900,22135650,3920,3920,3920,3920,0
|
|
20240216,171800,22135650,3920,3920,3920,3920,0
|
|
20240216,171700,22135650,3920,3920,3920,3920,0
|
|
20240216,171600,22135650,3920,3920,3920,3920,0
|
|
20240216,171500,22135650,3920,3920,3920,3920,0
|
|
20240216,171400,22135650,3920,3920,3920,3920,347
|
|
20240216,171300,22135650,3920,3920,3920,3920,0
|
|
20240216,171200,22135650,3920,3920,3920,3920,0
|
|
20240216,171100,22135650,3920,3920,3920,3920,0
|
|
20240216,171000,22135650,3920,3920,3920,3920,0
|
|
20240216,170900,22135650,3920,3920,3920,3920,0
|
|
20240216,170800,22135650,3920,3920,3920,3920,0
|
|
20240216,170700,22135650,3920,3920,3920,3920,0
|
|
20240216,170600,22135650,3920,3920,3920,3920,0
|
|
20240216,170500,22135650,3920,3920,3920,3920,0
|
|
20240216,170400,22135650,3920,3920,3920,3920,0
|
|
20240216,170300,22135650,3920,3920,3920,3920,0
|
|
20240216,170200,22135650,3920,3920,3920,3920,0
|
|
20240216,170100,22135650,3920,3920,3920,3920,0
|
|
20240216,170000,22135650,3920,3920,3920,3920,0
|
|
20240216,165900,22135650,3920,3920,3920,3920,0
|
|
20240216,165800,22135650,3920,3920,3920,3920,0
|
|
20240216,165700,22135650,3920,3920,3920,3920,0
|
|
20240216,165600,22135650,3920,3920,3920,3920,0
|
|
20240216,165500,22135650,3920,3920,3920,3920,0
|
|
20240216,165400,22135650,3920,3920,3920,3920,0
|
|
20240216,165300,22135650,3920,3920,3920,3920,0
|
|
20240216,165200,22135650,3920,3920,3920,3920,0
|
|
20240216,165100,22135650,3920,3920,3920,3920,0
|
|
20240216,165000,22135650,3920,3920,3920,3920,0
|
|
20240216,164900,22135650,3920,3920,3920,3920,0
|
|
20240216,164800,22135650,3920,3920,3920,3920,0
|
|
20240216,164700,22135650,3920,3920,3920,3920,0
|
|
20240216,164600,22135650,3920,3920,3920,3920,0
|
|
20240216,164500,22135650,3920,3920,3920,3920,0
|
|
20240216,164400,22135650,3920,3920,3920,3920,347
|
|
20240216,164300,22135650,3920,3920,3920,3920,0
|
|
20240216,164200,22135650,3920,3920,3920,3920,0
|
|
20240216,164100,22135650,3920,3920,3920,3920,0
|
|
20240216,164000,22135650,3920,3920,3920,3920,0
|
|
20240216,163900,22135650,3920,3920,3920,3920,0
|
|
20240216,163800,22135650,3920,3920,3920,3920,0
|
|
20240216,163700,22135650,3920,3920,3920,3920,0
|
|
20240216,163600,22135650,3920,3920,3920,3920,0
|
|
20240216,163500,22135650,3920,3920,3920,3920,0
|
|
20240216,163400,22135650,3920,3920,3920,3920,0
|
|
20240216,163300,22135650,3920,3920,3920,3920,0
|
|
20240216,163200,22135650,3920,3920,3920,3920,0
|
|
20240216,163100,22135650,3920,3920,3920,3920,0
|
|
20240216,163000,22135650,3920,3920,3920,3920,0
|
|
20240216,162900,22135650,3920,3920,3920,3920,0
|
|
20240216,162800,22135650,3920,3920,3920,3920,0
|
|
20240216,162700,22135650,3920,3920,3920,3920,0
|
|
20240216,162600,22135650,3920,3920,3920,3920,0
|
|
20240216,162500,22135650,3920,3920,3920,3920,0
|
|
20240216,162400,22135650,3920,3920,3920,3920,0
|
|
20240216,162300,22135650,3920,3920,3920,3920,0
|
|
20240216,162200,22135650,3920,3920,3920,3920,0
|
|
20240216,162100,22135650,3920,3920,3920,3920,0
|
|
20240216,162000,22135650,3920,3920,3920,3920,0
|
|
20240216,161900,22135650,3920,3920,3920,3920,0
|
|
20240216,161800,22135650,3920,3920,3920,3920,0
|
|
20240216,161700,22135650,3920,3920,3920,3920,0
|
|
20240216,161600,22135650,3920,3920,3920,3920,0
|
|
20240216,161500,22135650,3920,3920,3920,3920,0
|
|
20240216,161400,22135650,3920,3920,3920,3920,347
|
|
20240216,161300,22135650,3920,3920,3920,3920,0
|
|
20240216,161200,22135650,3920,3920,3920,3920,0
|
|
20240216,161100,22135650,3920,3920,3920,3920,0
|
|
20240216,161000,22135650,3920,3920,3920,3920,0
|
|
20240216,160900,22135650,3920,3920,3920,3920,0
|
|
20240216,160800,22135650,3920,3920,3920,3920,0
|
|
20240216,160700,22135650,3920,3920,3920,3920,0
|
|
20240216,160600,22135650,3920,3920,3920,3920,0
|
|
20240216,160500,22135650,3920,3920,3920,3920,0
|
|
20240216,160400,22135650,3920,3920,3920,3920,0
|
|
20240216,160300,22135650,3920,3920,3920,3920,0
|
|
20240216,160200,22135650,3920,3920,3920,3920,0
|
|
20240216,160100,22135650,3920,3920,3920,3920,0
|
|
20240216,160000,22135650,3920,3920,3920,3920,0
|
|
20240216,155900,22135650,3920,3920,3920,3920,0
|
|
20240216,155800,22135650,3920,3920,3920,3920,0
|
|
20240216,155700,22135650,3920,3920,3920,3920,0
|
|
20240216,155600,22135650,3920,3920,3920,3920,0
|
|
20240216,155500,22135650,3920,3920,3920,3920,0
|
|
20240216,155400,22135650,3920,3920,3920,3920,0
|
|
20240216,155300,22135650,3920,3920,3920,3920,0
|
|
20240216,155200,22135650,3920,3920,3920,3920,0
|
|
20240216,155100,22135650,3920,3920,3920,3920,0
|
|
20240216,155000,22135650,3920,3920,3920,3920,0
|
|
20240216,154900,22135650,3920,3920,3920,3920,0
|
|
20240216,154800,22135650,3920,3920,3920,3920,0
|
|
20240216,154700,22135650,3920,3920,3920,3920,0
|
|
20240216,154600,22135650,3920,3920,3920,3920,0
|
|
20240216,154500,22135650,3920,3920,3920,3920,0
|
|
20240216,154400,22135650,3920,3920,3920,3920,347
|
|
20240216,154300,22135650,3920,3920,3920,3920,0
|
|
20240216,154200,22135650,3920,3920,3920,3920,0
|
|
20240216,154100,22135650,3920,3920,3920,3920,0
|
|
20240216,154000,22135650,3920,3920,3920,3920,0
|
|
20240216,153900,22135650,3920,3920,3920,3920,0
|
|
20240216,153800,22135650,3920,3920,3920,3920,0
|
|
20240216,153700,22135650,3920,3920,3920,3920,0
|
|
20240216,153600,22135650,3920,3920,3920,3920,0
|
|
20240216,153500,22135650,3920,3920,3920,3920,0
|
|
20240216,153400,22135650,3920,3920,3920,3920,0
|
|
20240216,153300,22135650,3920,3920,3920,3920,0
|
|
20240216,153200,22135650,3920,3920,3920,3920,0
|
|
20240216,153100,22135650,3920,3920,3920,3920,0
|
|
20240216,153000,22135650,3920,3920,3920,3920,347
|
|
20240216,152900,20775410,3920,3920,3920,3920,0
|
|
20240216,152800,20775410,3920,3920,3920,3920,0
|
|
20240216,152700,20775410,3920,3920,3920,3920,0
|
|
20240216,152600,20775410,3920,3920,3920,3920,0
|
|
20240216,152500,20775410,3920,3920,3920,3920,0
|
|
20240216,152400,20775410,3920,3920,3920,3920,0
|
|
20240216,152300,20775410,3920,3920,3920,3920,0
|
|
20240216,152200,20775410,3920,3920,3920,3920,0
|
|
20240216,152100,20775410,3920,3920,3920,3920,0
|
|
20240216,152000,20775410,3920,3920,3920,3920,0
|
|
20240216,151900,20775410,3920,3920,3920,3920,0
|
|
20240216,151800,20775410,3920,3920,3920,3920,0
|
|
20240216,151700,20775410,3920,3920,3920,3920,0
|
|
20240216,151600,20775410,3920,3890,3920,3885,381
|
|
20240216,151500,19294755,3920,3920,3920,3920,0
|
|
20240216,151400,19294755,3920,3920,3920,3920,0
|
|
20240216,151300,19294755,3920,3920,3920,3920,0
|
|
20240216,151200,19294755,3920,3920,3920,3920,0
|
|
20240216,151100,19294755,3920,3920,3920,3920,0
|
|
20240216,151000,19294755,3920,3920,3920,3920,1
|
|
20240216,150900,19290835,3890,3890,3890,3890,13
|
|
20240216,150800,19240265,3890,3890,3890,3890,0
|
|
20240216,150700,19240265,3890,3890,3890,3890,0
|
|
20240216,150600,19240265,3890,3890,3890,3890,0
|
|
20240216,150500,19240265,3890,3885,3890,3885,221
|
|
20240216,150400,18381575,3885,3885,3885,3885,0
|
|
20240216,150300,18381575,3885,3885,3885,3885,0
|
|
20240216,150200,18381575,3885,3885,3885,3885,17
|
|
20240216,150100,18315530,3885,3885,3885,3885,0
|
|
20240216,150000,18315530,3885,3885,3885,3885,0
|
|
20240216,145900,18315530,3885,3885,3885,3885,1
|
|
20240216,145800,18311645,3880,3880,3880,3880,0
|
|
20240216,145700,18311645,3880,3880,3880,3880,0
|
|
20240216,145600,18311645,3880,3880,3880,3880,0
|
|
20240216,145500,18311645,3880,3880,3880,3880,0
|
|
20240216,145400,18311645,3880,3880,3880,3880,0
|
|
20240216,145300,18311645,3880,3880,3880,3880,0
|
|
20240216,145200,18311645,3880,3880,3880,3880,0
|
|
20240216,145100,18311645,3880,3880,3880,3880,0
|
|
20240216,145000,18311645,3880,3880,3880,3880,0
|
|
20240216,144900,18311645,3880,3880,3880,3880,0
|
|
20240216,144800,18311645,3880,3880,3880,3880,0
|
|
20240216,144700,18311645,3880,3880,3880,3880,0
|
|
20240216,144600,18311645,3880,3880,3880,3880,0
|
|
20240216,144500,18311645,3880,3880,3880,3880,0
|
|
20240216,144400,18311645,3880,3880,3880,3880,1
|
|
20240216,144300,18307765,3885,3880,3885,3880,2
|
|
20240216,144200,18300000,3880,3880,3880,3880,21
|
|
20240216,144100,18218520,3880,3880,3880,3880,0
|
|
20240216,144000,18218520,3880,3880,3880,3880,0
|
|
20240216,143900,18218520,3880,3880,3880,3880,0
|
|
20240216,143800,18218520,3880,3880,3880,3880,0
|
|
20240216,143700,18218520,3880,3880,3880,3880,0
|
|
20240216,143600,18218520,3880,3880,3880,3880,0
|
|
20240216,143500,18218520,3880,3860,3880,3860,6
|
|
20240216,143400,18195340,3855,3855,3855,3855,0
|
|
20240216,143300,18195340,3855,3865,3865,3855,35
|
|
20240216,143200,18060255,3885,3885,3885,3885,0
|
|
20240216,143100,18060255,3885,3885,3885,3885,0
|
|
20240216,143000,18060255,3885,3885,3885,3885,0
|
|
20240216,142900,18060255,3885,3885,3885,3885,51
|
|
20240216,142800,17862120,3885,3885,3885,3885,0
|
|
20240216,142700,17862120,3885,3885,3885,3885,0
|
|
20240216,142600,17862120,3885,3885,3885,3885,0
|
|
20240216,142500,17862120,3885,3885,3885,3885,0
|
|
20240216,142400,17862120,3885,3885,3885,3885,0
|
|
20240216,142300,17862120,3885,3885,3885,3885,0
|
|
20240216,142200,17862120,3885,3885,3885,3885,0
|
|
20240216,142100,17862120,3885,3885,3885,3885,0
|
|
20240216,142000,17862120,3885,3885,3885,3885,0
|
|
20240216,141900,17862120,3885,3885,3885,3885,0
|
|
20240216,141800,17862120,3885,3885,3885,3885,0
|
|
20240216,141700,17862120,3885,3885,3885,3885,0
|
|
20240216,141600,17862120,3885,3885,3885,3885,0
|
|
20240216,141500,17862120,3885,3885,3885,3885,0
|
|
20240216,141400,17862120,3885,3885,3885,3885,0
|
|
20240216,141300,17862120,3885,3885,3885,3885,0
|
|
20240216,141200,17862120,3885,3885,3885,3885,0
|
|
20240216,141100,17862120,3885,3880,3885,3880,10
|
|
20240216,141000,17823275,3885,3885,3885,3885,0
|
|
20240216,140900,17823275,3885,3885,3885,3885,6
|
|
20240216,140800,17799965,3885,3860,3885,3860,12
|
|
20240216,140700,17753560,3860,3855,3860,3855,15
|
|
20240216,140600,17695665,3855,3860,3860,3855,41
|
|
20240216,140500,17537410,3860,3860,3860,3860,1
|
|
20240216,140400,17533550,3855,3855,3855,3855,0
|
|
20240216,140300,17533550,3855,3855,3855,3855,0
|
|
20240216,140200,17533550,3855,3855,3855,3855,0
|
|
20240216,140100,17533550,3855,3855,3855,3855,0
|
|
20240216,140000,17533550,3855,3855,3855,3855,0
|
|
20240216,135900,17533550,3855,3855,3855,3855,0
|
|
20240216,135800,17533550,3855,3855,3855,3855,0
|
|
20240216,135700,17533550,3855,3855,3855,3855,0
|
|
20240216,135600,17533550,3855,3855,3855,3855,0
|
|
20240216,135500,17533550,3855,3855,3855,3855,0
|
|
20240216,135400,17533550,3855,3855,3855,3855,4
|
|
20240216,135300,17518130,3855,3855,3855,3855,0
|
|
20240216,135200,17518130,3855,3855,3855,3855,1
|
|
20240216,135100,17514275,3845,3845,3845,3845,0
|
|
20240216,135000,17514275,3845,3845,3845,3845,1
|
|
20240216,134900,17510430,3845,3845,3845,3845,29
|
|
20240216,134800,17398925,3845,3845,3845,3845,0
|
|
20240216,134700,17398925,3845,3845,3845,3845,0
|
|
20240216,134600,17398925,3845,3845,3845,3845,186
|
|
20240216,134500,16683755,3840,3840,3840,3840,0
|
|
20240216,134400,16683755,3840,3840,3840,3840,2
|
|
20240216,134300,16676075,3840,3840,3840,3840,98
|
|
20240216,134200,16299755,3835,3835,3835,3835,0
|
|
20240216,134100,16299755,3835,3835,3835,3835,0
|
|
20240216,134000,16299755,3835,3835,3835,3835,0
|
|
20240216,133900,16299755,3835,3835,3835,3835,0
|
|
20240216,133800,16299755,3835,3835,3835,3835,0
|
|
20240216,133700,16299755,3835,3835,3835,3835,0
|
|
20240216,133600,16299755,3835,3835,3835,3835,0
|
|
20240216,133500,16299755,3835,3835,3835,3835,0
|
|
20240216,133400,16299755,3835,3835,3835,3835,0
|
|
20240216,133300,16299755,3835,3835,3835,3835,10
|
|
20240216,133200,16261405,3835,3835,3835,3835,0
|
|
20240216,133100,16261405,3835,3835,3835,3835,0
|
|
20240216,133000,16261405,3835,3835,3835,3835,0
|
|
20240216,132900,16261405,3835,3835,3835,3835,0
|
|
20240216,132800,16261405,3835,3835,3835,3835,0
|
|
20240216,132700,16261405,3835,3835,3835,3835,0
|
|
20240216,132600,16261405,3835,3835,3835,3835,2
|
|
20240216,132500,16253735,3840,3840,3840,3840,0
|
|
20240216,132400,16253735,3840,3795,3840,3795,207
|
|
20240216,132300,15467065,3790,3790,3790,3790,4
|
|
20240216,132200,15451905,3795,3795,3795,3795,0
|
|
20240216,132100,15451905,3795,3795,3795,3795,220
|
|
20240216,132000,14617005,3800,3800,3800,3800,8
|
|
20240216,131900,14586605,3800,3800,3800,3800,1
|
|
20240216,131800,14582805,3800,3800,3800,3800,1
|
|
20240216,131700,14579005,3800,3800,3800,3800,239
|
|
20240216,131600,13670805,3800,3800,3800,3800,0
|
|
20240216,131500,13670805,3800,3800,3800,3800,0
|
|
20240216,131400,13670805,3800,3800,3800,3800,0
|
|
20240216,131300,13670805,3800,3800,3800,3800,0
|
|
20240216,131200,13670805,3800,3800,3800,3800,0
|
|
20240216,131100,13670805,3800,3800,3800,3800,0
|
|
20240216,131000,13670805,3800,3800,3800,3800,1
|
|
20240216,130900,13667005,3820,3820,3820,3820,0
|
|
20240216,130800,13667005,3820,3820,3820,3820,0
|
|
20240216,130700,13667005,3820,3820,3820,3820,0
|
|
20240216,130600,13667005,3820,3820,3820,3820,0
|
|
20240216,130500,13667005,3820,3820,3820,3820,0
|
|
20240216,130400,13667005,3820,3820,3820,3820,0
|
|
20240216,130300,13667005,3820,3820,3820,3820,0
|
|
20240216,130200,13667005,3820,3820,3820,3820,0
|
|
20240216,130100,13667005,3820,3820,3820,3820,0
|
|
20240216,130000,13667005,3820,3820,3820,3820,0
|
|
20240216,125900,13667005,3820,3820,3820,3820,1
|
|
20240216,125800,13663185,3815,3815,3815,3815,0
|
|
20240216,125700,13663185,3815,3815,3815,3815,0
|
|
20240216,125600,13663185,3815,3815,3815,3815,0
|
|
20240216,125500,13663185,3815,3815,3815,3815,5
|
|
20240216,125400,13644110,3800,3800,3800,3800,0
|
|
20240216,125300,13644110,3800,3800,3800,3800,0
|
|
20240216,125200,13644110,3800,3805,3805,3800,50
|
|
20240216,125100,13454095,3820,3820,3820,3820,0
|
|
20240216,125000,13454095,3820,3820,3820,3820,4
|
|
20240216,124900,13438815,3820,3820,3820,3820,1
|
|
20240216,124800,13434995,3805,3805,3805,3805,0
|
|
20240216,124700,13434995,3805,3805,3805,3805,0
|
|
20240216,124600,13434995,3805,3805,3805,3805,0
|
|
20240216,124500,13434995,3805,3805,3805,3805,0
|
|
20240216,124400,13434995,3805,3805,3805,3805,0
|
|
20240216,124300,13434995,3805,3805,3805,3805,0
|
|
20240216,124200,13434995,3805,3805,3805,3805,0
|
|
20240216,124100,13434995,3805,3805,3805,3805,0
|
|
20240216,124000,13434995,3805,3805,3805,3805,0
|
|
20240216,123900,13434995,3805,3805,3805,3805,7
|
|
20240216,123800,13408360,3805,3805,3805,3805,0
|
|
20240216,123700,13408360,3805,3805,3805,3805,0
|
|
20240216,123600,13408360,3805,3805,3805,3805,0
|
|
20240216,123500,13408360,3805,3805,3805,3805,0
|
|
20240216,123400,13408360,3805,3805,3805,3805,0
|
|
20240216,123300,13408360,3805,3805,3805,3805,0
|
|
20240216,123200,13408360,3805,3805,3805,3805,0
|
|
20240216,123100,13408360,3805,3805,3805,3805,0
|
|
20240216,123000,13408360,3805,3805,3805,3805,0
|
|
20240216,122900,13408360,3805,3805,3805,3805,0
|
|
20240216,122800,13408360,3805,3805,3805,3805,0
|
|
20240216,122700,13408360,3805,3805,3805,3805,0
|
|
20240216,122600,13408360,3805,3805,3805,3805,0
|
|
20240216,122500,13408360,3805,3805,3805,3805,0
|
|
20240216,122400,13408360,3805,3805,3805,3805,0
|
|
20240216,122300,13408360,3805,3805,3805,3805,0
|
|
20240216,122200,13408360,3805,3805,3805,3805,1
|
|
20240216,122100,13404555,3805,3810,3810,3805,214
|
|
20240216,122000,12589265,3810,3810,3810,3810,0
|
|
20240216,121900,12589265,3810,3810,3810,3810,0
|
|
20240216,121800,12589265,3810,3810,3810,3810,0
|
|
20240216,121700,12589265,3810,3810,3810,3810,0
|
|
20240216,121600,12589265,3810,3810,3810,3810,0
|
|
20240216,121500,12589265,3810,3810,3810,3810,0
|
|
20240216,121400,12589265,3810,3810,3810,3810,0
|
|
20240216,121300,12589265,3810,3810,3810,3810,4
|
|
20240216,121200,12574025,3810,3810,3810,3810,0
|
|
20240216,121100,12574025,3810,3810,3810,3810,0
|
|
20240216,121000,12574025,3810,3810,3810,3810,0
|
|
20240216,120900,12574025,3810,3810,3810,3810,0
|
|
20240216,120800,12574025,3810,3810,3810,3810,0
|
|
20240216,120700,12574025,3810,3815,3815,3810,100
|
|
20240216,120600,12193020,3830,3830,3830,3830,0
|
|
20240216,120500,12193020,3830,3830,3830,3830,0
|
|
20240216,120400,12193020,3830,3830,3830,3830,0
|
|
20240216,120300,12193020,3830,3830,3830,3830,0
|
|
20240216,120200,12193020,3830,3830,3830,3830,0
|
|
20240216,120100,12193020,3830,3830,3830,3830,0
|
|
20240216,120000,12193020,3830,3830,3830,3830,0
|
|
20240216,115900,12193020,3830,3830,3830,3830,1
|
|
20240216,115800,12189190,3830,3830,3830,3830,1
|
|
20240216,115700,12185360,3830,3830,3830,3830,0
|
|
20240216,115600,12185360,3830,3830,3830,3830,0
|
|
20240216,115500,12185360,3830,3830,3830,3830,0
|
|
20240216,115400,12185360,3830,3830,3830,3830,0
|
|
20240216,115300,12185360,3830,3830,3830,3830,0
|
|
20240216,115200,12185360,3830,3830,3830,3830,0
|
|
20240216,115100,12185360,3830,3830,3830,3830,0
|
|
20240216,115000,12185360,3830,3830,3830,3830,0
|
|
20240216,114900,12185360,3830,3830,3830,3830,0
|
|
20240216,114800,12185360,3830,3830,3830,3830,0
|
|
20240216,114700,12185360,3830,3830,3830,3830,1
|
|
20240216,114600,12181530,3830,3830,3830,3830,0
|
|
20240216,114500,12181530,3830,3830,3830,3830,0
|
|
20240216,114400,12181530,3830,3830,3830,3830,0
|
|
20240216,114300,12181530,3830,3830,3830,3830,0
|
|
20240216,114200,12181530,3830,3830,3830,3830,0
|
|
20240216,114100,12181530,3830,3830,3830,3830,0
|
|
20240216,114000,12181530,3830,3830,3830,3830,0
|
|
20240216,113900,12181530,3830,3830,3830,3830,0
|
|
20240216,113800,12181530,3830,3830,3830,3830,0
|
|
20240216,113700,12181530,3830,3830,3830,3830,0
|
|
20240216,113600,12181530,3830,3830,3830,3830,0
|
|
20240216,113500,12181530,3830,3830,3830,3830,0
|
|
20240216,113400,12181530,3830,3830,3830,3830,0
|
|
20240216,113300,12181530,3830,3830,3830,3830,0
|
|
20240216,113200,12181530,3830,3830,3830,3830,0
|
|
20240216,113100,12181530,3830,3830,3830,3830,1
|
|
20240216,113000,12177700,3830,3830,3830,3830,0
|
|
20240216,112900,12177700,3830,3830,3830,3830,0
|
|
20240216,112800,12177700,3830,3830,3830,3830,0
|
|
20240216,112700,12177700,3830,3830,3830,3830,0
|
|
20240216,112600,12177700,3830,3830,3830,3830,0
|
|
20240216,112500,12177700,3830,3830,3830,3830,0
|
|
20240216,112400,12177700,3830,3830,3830,3830,0
|
|
20240216,112300,12177700,3830,3830,3830,3830,0
|
|
20240216,112200,12177700,3830,3830,3830,3830,0
|
|
20240216,112100,12177700,3830,3830,3830,3830,0
|
|
20240216,112000,12177700,3830,3830,3830,3830,0
|
|
20240216,111900,12177700,3830,3830,3830,3830,0
|
|
20240216,111800,12177700,3830,3830,3830,3830,0
|
|
20240216,111700,12177700,3830,3830,3830,3830,0
|
|
20240216,111600,12177700,3830,3830,3830,3830,0
|
|
20240216,111500,12177700,3830,3830,3830,3830,0
|
|
20240216,111400,12177700,3830,3830,3830,3830,0
|
|
20240216,111300,12177700,3830,3830,3830,3830,0
|
|
20240216,111200,12177700,3830,3830,3830,3830,0
|
|
20240216,111100,12177700,3830,3830,3830,3830,0
|
|
20240216,111000,12177700,3830,3830,3830,3830,6
|
|
20240216,110900,12154720,3840,3840,3840,3840,0
|
|
20240216,110800,12154720,3840,3840,3840,3840,0
|
|
20240216,110700,12154720,3840,3840,3840,3840,0
|
|
20240216,110600,12154720,3840,3840,3840,3840,0
|
|
20240216,110500,12154720,3840,3840,3840,3840,0
|
|
20240216,110400,12154720,3840,3840,3840,3840,0
|
|
20240216,110300,12154720,3840,3840,3840,3840,0
|
|
20240216,110200,12154720,3840,3840,3840,3840,0
|
|
20240216,110100,12154720,3840,3840,3840,3840,0
|
|
20240216,110000,12154720,3840,3840,3840,3840,0
|
|
20240216,105900,12154720,3840,3840,3840,3840,0
|
|
20240216,105800,12154720,3840,3840,3840,3840,0
|
|
20240216,105700,12154720,3840,3840,3840,3840,0
|
|
20240216,105600,12154720,3840,3840,3840,3840,0
|
|
20240216,105500,12154720,3840,3840,3840,3840,0
|
|
20240216,105400,12154720,3840,3840,3840,3840,0
|
|
20240216,105300,12154720,3840,3840,3840,3840,0
|
|
20240216,105200,12154720,3840,3840,3840,3840,0
|
|
20240216,105100,12154720,3840,3840,3840,3840,0
|
|
20240216,105000,12154720,3840,3840,3840,3840,0
|
|
20240216,104900,12154720,3840,3840,3840,3840,0
|
|
20240216,104800,12154720,3840,3840,3840,3840,0
|
|
20240216,104700,12154720,3840,3840,3840,3840,0
|
|
20240216,104600,12154720,3840,3840,3840,3840,0
|
|
20240216,104500,12154720,3840,3840,3845,3840,8
|
|
20240216,104400,12123995,3800,3815,3815,3800,145
|
|
20240216,104300,11572900,3850,3850,3850,3850,0
|
|
20240216,104200,11572900,3850,3850,3850,3850,1
|
|
20240216,104100,11569050,3845,3845,3845,3845,0
|
|
20240216,104000,11569050,3845,3845,3845,3845,0
|
|
20240216,103900,11569050,3845,3845,3845,3845,0
|
|
20240216,103800,11569050,3845,3845,3845,3845,0
|
|
20240216,103700,11569050,3845,3845,3845,3845,0
|
|
20240216,103600,11569050,3845,3845,3845,3845,1
|
|
20240216,103500,11565205,3845,3845,3845,3845,4
|
|
20240216,103400,11549825,3850,3850,3850,3850,0
|
|
20240216,103300,11549825,3850,3850,3850,3850,0
|
|
20240216,103200,11549825,3850,3850,3850,3850,0
|
|
20240216,103100,11549825,3850,3850,3850,3850,0
|
|
20240216,103000,11549825,3850,3850,3850,3850,0
|
|
20240216,102900,11549825,3850,3850,3850,3850,0
|
|
20240216,102800,11549825,3850,3850,3850,3850,0
|
|
20240216,102700,11549825,3850,3850,3850,3850,0
|
|
20240216,102600,11549825,3850,3850,3850,3850,0
|
|
20240216,102500,11549825,3850,3850,3850,3850,0
|
|
20240216,102400,11549825,3850,3850,3850,3850,0
|
|
20240216,102300,11549825,3850,3850,3850,3850,0
|
|
20240216,102200,11549825,3850,3850,3850,3850,0
|
|
20240216,102100,11549825,3850,3850,3850,3850,1
|
|
20240216,102000,11545975,3855,3855,3855,3855,0
|
|
20240216,101900,11545975,3855,3850,3855,3850,2
|
|
20240216,101800,11538270,3850,3850,3850,3850,0
|
|
20240216,101700,11538270,3850,3850,3850,3850,0
|
|
20240216,101600,11538270,3850,3850,3850,3850,0
|
|
20240216,101500,11538270,3850,3850,3850,3850,0
|
|
20240216,101400,11538270,3850,3850,3850,3850,0
|
|
20240216,101300,11538270,3850,3850,3850,3850,1
|
|
20240216,101200,11534420,3855,3855,3855,3855,0
|
|
20240216,101100,11534420,3855,3795,3855,3795,1417
|
|
20240216,101000,6156845,3795,3795,3795,3795,343
|
|
20240216,100900,4855160,3795,3795,3795,3795,15
|
|
20240216,100800,4798235,3795,3795,3795,3795,1
|
|
20240216,100700,4794440,3795,3795,3795,3795,1
|
|
20240216,100600,4790645,3795,3800,3800,3795,152
|
|
20240216,100500,4213800,3800,3800,3800,3800,10
|
|
20240216,100400,4175800,3800,3800,3800,3800,9
|
|
20240216,100300,4141600,3800,3800,3800,3800,13
|
|
20240216,100200,4092200,3800,3800,3800,3800,31
|
|
20240216,100100,3974400,3800,3800,3800,3800,1
|
|
20240216,100000,3970600,3795,3800,3800,3795,344
|
|
20240216,095900,2663405,3795,3795,3795,3795,0
|
|
20240216,095800,2663405,3795,3795,3795,3795,0
|
|
20240216,095700,2663405,3795,3795,3795,3795,0
|
|
20240216,095600,2663405,3795,3795,3795,3795,6
|
|
20240216,095500,2640635,3795,3795,3795,3795,10
|
|
20240216,095400,2602685,3795,3800,3800,3795,164
|
|
20240216,095300,1979515,3800,3805,3805,3800,115
|
|
20240216,095200,1541960,3805,3805,3805,3805,0
|
|
20240216,095100,1541960,3805,3805,3805,3805,0
|
|
20240216,095000,1541960,3805,3810,3810,3805,56
|
|
20240216,094900,1328690,3810,3810,3810,3810,0
|
|
20240216,094800,1328690,3810,3810,3810,3810,0
|
|
20240216,094700,1328690,3810,3810,3810,3810,19
|
|
20240216,094600,1256300,3810,3810,3820,3810,122
|
|
20240216,094500,791450,3810,3810,3810,3810,0
|
|
20240216,094400,791450,3810,3810,3810,3810,5
|
|
20240216,094300,772400,3810,3810,3810,3810,0
|
|
20240216,094200,772400,3810,3815,3815,3810,135
|
|
20240216,094100,258045,3860,3860,3860,3860,0
|
|
20240216,094000,258045,3860,3860,3860,3860,0
|
|
20240216,093900,258045,3860,3860,3860,3860,1
|
|
20240216,093800,254185,3850,3850,3850,3850,0
|
|
20240216,093700,254185,3850,3850,3850,3850,0
|
|
20240216,093600,254185,3850,3850,3850,3850,0
|
|
20240216,093500,254185,3850,3850,3850,3850,0
|
|
20240216,093400,254185,3850,3855,3855,3850,22
|
|
20240216,093300,169480,3860,3860,3860,3860,0
|
|
20240216,093200,169480,3860,3860,3860,3860,0
|
|
20240216,093100,169480,3860,3860,3860,3860,0
|
|
20240216,093000,169480,3860,3860,3860,3860,1
|
|
20240216,092900,165620,3855,3855,3855,3855,0
|
|
20240216,092800,165620,3855,3855,3855,3855,0
|
|
20240216,092700,165620,3855,3855,3855,3855,0
|
|
20240216,092600,165620,3855,3855,3855,3855,0
|
|
20240216,092500,165620,3855,3855,3855,3855,8
|
|
20240216,092400,134780,3855,3855,3855,3855,0
|
|
20240216,092300,134780,3855,3855,3855,3855,0
|
|
20240216,092200,134780,3855,3855,3855,3855,0
|
|
20240216,092100,134780,3855,3855,3855,3855,1
|
|
20240216,092000,130925,3855,3855,3855,3855,0
|
|
20240216,091900,130925,3855,3855,3855,3855,1
|
|
20240216,091800,127070,3855,3855,3855,3855,0
|
|
20240216,091700,127070,3855,3855,3855,3855,0
|
|
20240216,091600,127070,3855,3855,3855,3855,1
|
|
20240216,091500,123215,3855,3855,3855,3855,0
|
|
20240216,091400,123215,3855,3855,3855,3855,0
|
|
20240216,091300,123215,3855,3855,3855,3855,0
|
|
20240216,091200,123215,3855,3855,3855,3855,0
|
|
20240216,091100,123215,3855,3855,3855,3855,0
|
|
20240216,091000,123215,3855,3855,3855,3855,0
|
|
20240216,090900,123215,3855,3855,3855,3855,0
|
|
20240216,090800,123215,3855,3855,3855,3855,1
|
|
20240216,090700,119360,3850,3850,3850,3850,0
|
|
20240216,090600,119360,3850,3850,3850,3850,8
|
|
20240216,090500,88560,3850,3850,3850,3850,22
|
|
20240216,090400,3860,3860,3860,3860,3860,0
|
|
20240216,090300,3860,3860,3860,3860,3860,0
|
|
20240216,090200,3860,3860,3860,3860,3860,0
|
|
20240216,090100,3860,3860,3860,3860,3860,0
|
|
20240216,090000,3860,3860,3860,3860,3860,1
|