652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194900,95595925,3215,3215,3215,3215,73
|
|
20240223,194800,95595925,3215,3215,3215,3215,0
|
|
20240223,194700,95595925,3215,3215,3215,3215,0
|
|
20240223,194600,95595925,3215,3215,3215,3215,0
|
|
20240223,194500,95595925,3215,3215,3215,3215,0
|
|
20240223,194400,95595925,3215,3215,3215,3215,0
|
|
20240223,194300,95595925,3215,3215,3215,3215,0
|
|
20240223,194200,95595925,3215,3215,3215,3215,0
|
|
20240223,194100,95595925,3215,3215,3215,3215,0
|
|
20240223,194000,95595925,3215,3215,3215,3215,0
|
|
20240223,193900,95595925,3215,3215,3215,3215,0
|
|
20240223,193800,95595925,3215,3215,3215,3215,0
|
|
20240223,193700,95595925,3215,3215,3215,3215,0
|
|
20240223,193600,95595925,3215,3215,3215,3215,0
|
|
20240223,193500,95595925,3215,3215,3215,3215,0
|
|
20240223,193400,95595925,3215,3215,3215,3215,0
|
|
20240223,193300,95595925,3215,3215,3215,3215,0
|
|
20240223,193200,95595925,3215,3215,3215,3215,0
|
|
20240223,193100,95595925,3215,3215,3215,3215,0
|
|
20240223,193000,95595925,3215,3215,3215,3215,0
|
|
20240223,192900,95595925,3215,3215,3215,3215,0
|
|
20240223,192800,95595925,3215,3215,3215,3215,0
|
|
20240223,192700,95595925,3215,3215,3215,3215,0
|
|
20240223,192600,95595925,3215,3215,3215,3215,0
|
|
20240223,192500,95595925,3215,3215,3215,3215,0
|
|
20240223,192400,95595925,3215,3215,3215,3215,0
|
|
20240223,192300,95595925,3215,3215,3215,3215,0
|
|
20240223,192200,95595925,3215,3215,3215,3215,0
|
|
20240223,192100,95595925,3215,3215,3215,3215,0
|
|
20240223,192000,95595925,3215,3215,3215,3215,0
|
|
20240223,191900,95595925,3215,3215,3215,3215,73
|
|
20240223,191800,95595925,3215,3215,3215,3215,0
|
|
20240223,191700,95595925,3215,3215,3215,3215,0
|
|
20240223,191600,95595925,3215,3215,3215,3215,0
|
|
20240223,191500,95595925,3215,3215,3215,3215,0
|
|
20240223,191400,95595925,3215,3215,3215,3215,0
|
|
20240223,191300,95595925,3215,3215,3215,3215,0
|
|
20240223,191200,95595925,3215,3215,3215,3215,0
|
|
20240223,191100,95595925,3215,3215,3215,3215,0
|
|
20240223,191000,95595925,3215,3215,3215,3215,0
|
|
20240223,190900,95595925,3215,3215,3215,3215,0
|
|
20240223,190800,95595925,3215,3215,3215,3215,0
|
|
20240223,190700,95595925,3215,3215,3215,3215,0
|
|
20240223,190600,95595925,3215,3215,3215,3215,0
|
|
20240223,190500,95595925,3215,3215,3215,3215,0
|
|
20240223,190400,95595925,3215,3215,3215,3215,0
|
|
20240223,190300,95595925,3215,3215,3215,3215,0
|
|
20240223,190200,95595925,3215,3215,3215,3215,0
|
|
20240223,190100,95595925,3215,3215,3215,3215,0
|
|
20240223,190000,95595925,3215,3215,3215,3215,0
|
|
20240223,185900,95595925,3215,3215,3215,3215,0
|
|
20240223,185800,95595925,3215,3215,3215,3215,0
|
|
20240223,185700,95595925,3215,3215,3215,3215,0
|
|
20240223,185600,95595925,3215,3215,3215,3215,0
|
|
20240223,185500,95595925,3215,3215,3215,3215,0
|
|
20240223,185400,95595925,3215,3215,3215,3215,0
|
|
20240223,185300,95595925,3215,3215,3215,3215,0
|
|
20240223,185200,95595925,3215,3215,3215,3215,0
|
|
20240223,185100,95595925,3215,3215,3215,3215,0
|
|
20240223,185000,95595925,3215,3215,3215,3215,0
|
|
20240223,184900,95595925,3215,3215,3215,3215,73
|
|
20240223,184800,95595925,3215,3215,3215,3215,0
|
|
20240223,184700,95595925,3215,3215,3215,3215,0
|
|
20240223,184600,95595925,3215,3215,3215,3215,0
|
|
20240223,184500,95595925,3215,3215,3215,3215,0
|
|
20240223,184400,95595925,3215,3215,3215,3215,0
|
|
20240223,184300,95595925,3215,3215,3215,3215,0
|
|
20240223,184200,95595925,3215,3215,3215,3215,0
|
|
20240223,184100,95595925,3215,3215,3215,3215,0
|
|
20240223,184000,95595925,3215,3215,3215,3215,0
|
|
20240223,183900,95595925,3215,3215,3215,3215,0
|
|
20240223,183800,95595925,3215,3215,3215,3215,0
|
|
20240223,183700,95595925,3215,3215,3215,3215,0
|
|
20240223,183600,95595925,3215,3215,3215,3215,0
|
|
20240223,183500,95595925,3215,3215,3215,3215,0
|
|
20240223,183400,95595925,3215,3215,3215,3215,0
|
|
20240223,183300,95595925,3215,3215,3215,3215,0
|
|
20240223,183200,95595925,3215,3215,3215,3215,0
|
|
20240223,183100,95595925,3215,3215,3215,3215,0
|
|
20240223,183000,95595925,3215,3215,3215,3215,0
|
|
20240223,182900,95595925,3215,3215,3215,3215,0
|
|
20240223,182800,95595925,3215,3215,3215,3215,0
|
|
20240223,182700,95595925,3215,3215,3215,3215,0
|
|
20240223,182600,95595925,3215,3215,3215,3215,0
|
|
20240223,182500,95595925,3215,3215,3215,3215,0
|
|
20240223,182400,95595925,3215,3215,3215,3215,0
|
|
20240223,182300,95595925,3215,3215,3215,3215,0
|
|
20240223,182200,95595925,3215,3215,3215,3215,0
|
|
20240223,182100,95595925,3215,3215,3215,3215,0
|
|
20240223,182000,95595925,3215,3215,3215,3215,0
|
|
20240223,181900,95595925,3215,3215,3215,3215,73
|
|
20240223,181800,95595925,3215,3215,3215,3215,0
|
|
20240223,181700,95595925,3215,3215,3215,3215,0
|
|
20240223,181600,95595925,3215,3215,3215,3215,0
|
|
20240223,181500,95595925,3215,3215,3215,3215,0
|
|
20240223,181400,95595925,3215,3215,3215,3215,0
|
|
20240223,181300,95595925,3215,3215,3215,3215,0
|
|
20240223,181200,95595925,3215,3215,3215,3215,0
|
|
20240223,181100,95595925,3215,3215,3215,3215,0
|
|
20240223,181000,95595925,3215,3215,3215,3215,0
|
|
20240223,180900,95595925,3215,3215,3215,3215,0
|
|
20240223,180800,95595925,3215,3215,3215,3215,0
|
|
20240223,180700,95595925,3215,3215,3215,3215,0
|
|
20240223,180600,95595925,3215,3215,3215,3215,0
|
|
20240223,180500,95595925,3215,3215,3215,3215,0
|
|
20240223,180400,95595925,3215,3215,3215,3215,0
|
|
20240223,180300,95595925,3215,3215,3215,3215,0
|
|
20240223,180200,95595925,3215,3215,3215,3215,0
|
|
20240223,180100,95595925,3215,3215,3215,3215,0
|
|
20240223,180000,95595925,3215,3215,3215,3215,0
|
|
20240223,175900,95595925,3215,3215,3215,3215,0
|
|
20240223,175800,95595925,3215,3215,3215,3215,0
|
|
20240223,175700,95595925,3215,3215,3215,3215,0
|
|
20240223,175600,95595925,3215,3215,3215,3215,0
|
|
20240223,175500,95595925,3215,3215,3215,3215,0
|
|
20240223,175400,95595925,3215,3215,3215,3215,0
|
|
20240223,175300,95595925,3215,3215,3215,3215,0
|
|
20240223,175200,95595925,3215,3215,3215,3215,0
|
|
20240223,175100,95595925,3215,3215,3215,3215,0
|
|
20240223,175000,95595925,3215,3215,3215,3215,0
|
|
20240223,174900,95595925,3215,3215,3215,3215,73
|
|
20240223,174800,95595925,3215,3215,3215,3215,0
|
|
20240223,174700,95595925,3215,3215,3215,3215,0
|
|
20240223,174600,95595925,3215,3215,3215,3215,0
|
|
20240223,174500,95595925,3215,3215,3215,3215,0
|
|
20240223,174400,95595925,3215,3215,3215,3215,0
|
|
20240223,174300,95595925,3215,3215,3215,3215,0
|
|
20240223,174200,95595925,3215,3215,3215,3215,0
|
|
20240223,174100,95595925,3215,3215,3215,3215,0
|
|
20240223,174000,95595925,3215,3215,3215,3215,0
|
|
20240223,173900,95595925,3215,3215,3215,3215,0
|
|
20240223,173800,95595925,3215,3215,3215,3215,0
|
|
20240223,173700,95595925,3215,3215,3215,3215,0
|
|
20240223,173600,95595925,3215,3215,3215,3215,0
|
|
20240223,173500,95595925,3215,3215,3215,3215,0
|
|
20240223,173400,95595925,3215,3215,3215,3215,0
|
|
20240223,173300,95595925,3215,3215,3215,3215,0
|
|
20240223,173200,95595925,3215,3215,3215,3215,0
|
|
20240223,173100,95595925,3215,3215,3215,3215,0
|
|
20240223,173000,95595925,3215,3215,3215,3215,0
|
|
20240223,172900,95595925,3215,3215,3215,3215,0
|
|
20240223,172800,95595925,3215,3215,3215,3215,0
|
|
20240223,172700,95595925,3215,3215,3215,3215,0
|
|
20240223,172600,95595925,3215,3215,3215,3215,0
|
|
20240223,172500,95595925,3215,3215,3215,3215,0
|
|
20240223,172400,95595925,3215,3215,3215,3215,0
|
|
20240223,172300,95595925,3215,3215,3215,3215,0
|
|
20240223,172200,95595925,3215,3215,3215,3215,0
|
|
20240223,172100,95595925,3215,3215,3215,3215,0
|
|
20240223,172000,95595925,3215,3215,3215,3215,0
|
|
20240223,171900,95595925,3215,3215,3215,3215,73
|
|
20240223,171800,95595925,3215,3215,3215,3215,0
|
|
20240223,171700,95595925,3215,3215,3215,3215,0
|
|
20240223,171600,95595925,3215,3215,3215,3215,0
|
|
20240223,171500,95595925,3215,3215,3215,3215,0
|
|
20240223,171400,95595925,3215,3215,3215,3215,0
|
|
20240223,171300,95595925,3215,3215,3215,3215,0
|
|
20240223,171200,95595925,3215,3215,3215,3215,0
|
|
20240223,171100,95595925,3215,3215,3215,3215,0
|
|
20240223,171000,95595925,3215,3215,3215,3215,0
|
|
20240223,170900,95595925,3215,3215,3215,3215,0
|
|
20240223,170800,95595925,3215,3215,3215,3215,0
|
|
20240223,170700,95595925,3215,3215,3215,3215,0
|
|
20240223,170600,95595925,3215,3215,3215,3215,0
|
|
20240223,170500,95595925,3215,3215,3215,3215,0
|
|
20240223,170400,95595925,3215,3215,3215,3215,0
|
|
20240223,170300,95595925,3215,3215,3215,3215,0
|
|
20240223,170200,95595925,3215,3215,3215,3215,0
|
|
20240223,170100,95595925,3215,3215,3215,3215,0
|
|
20240223,170000,95595925,3215,3215,3215,3215,0
|
|
20240223,165900,95595925,3215,3215,3215,3215,0
|
|
20240223,165800,95595925,3215,3215,3215,3215,0
|
|
20240223,165700,95595925,3215,3215,3215,3215,0
|
|
20240223,165600,95595925,3215,3215,3215,3215,0
|
|
20240223,165500,95595925,3215,3215,3215,3215,0
|
|
20240223,165400,95595925,3215,3215,3215,3215,0
|
|
20240223,165300,95595925,3215,3215,3215,3215,0
|
|
20240223,165200,95595925,3215,3215,3215,3215,0
|
|
20240223,165100,95595925,3215,3215,3215,3215,0
|
|
20240223,165000,95595925,3215,3215,3215,3215,0
|
|
20240223,164900,95595925,3215,3215,3215,3215,73
|
|
20240223,164800,95595925,3215,3215,3215,3215,0
|
|
20240223,164700,95595925,3215,3215,3215,3215,0
|
|
20240223,164600,95595925,3215,3215,3215,3215,0
|
|
20240223,164500,95595925,3215,3215,3215,3215,0
|
|
20240223,164400,95595925,3215,3215,3215,3215,0
|
|
20240223,164300,95595925,3215,3215,3215,3215,0
|
|
20240223,164200,95595925,3215,3215,3215,3215,0
|
|
20240223,164100,95595925,3215,3215,3215,3215,0
|
|
20240223,164000,95595925,3215,3215,3215,3215,0
|
|
20240223,163900,95595925,3215,3215,3215,3215,0
|
|
20240223,163800,95595925,3215,3215,3215,3215,0
|
|
20240223,163700,95595925,3215,3215,3215,3215,0
|
|
20240223,163600,95595925,3215,3215,3215,3215,0
|
|
20240223,163500,95595925,3215,3215,3215,3215,0
|
|
20240223,163400,95595925,3215,3215,3215,3215,0
|
|
20240223,163300,95595925,3215,3215,3215,3215,0
|
|
20240223,163200,95595925,3215,3215,3215,3215,0
|
|
20240223,163100,95595925,3215,3215,3215,3215,0
|
|
20240223,163000,95595925,3215,3215,3215,3215,0
|
|
20240223,162900,95595925,3215,3215,3215,3215,0
|
|
20240223,162800,95595925,3215,3215,3215,3215,0
|
|
20240223,162700,95595925,3215,3215,3215,3215,0
|
|
20240223,162600,95595925,3215,3215,3215,3215,0
|
|
20240223,162500,95595925,3215,3215,3215,3215,0
|
|
20240223,162400,95595925,3215,3215,3215,3215,0
|
|
20240223,162300,95595925,3215,3215,3215,3215,0
|
|
20240223,162200,95595925,3215,3215,3215,3215,0
|
|
20240223,162100,95595925,3215,3215,3215,3215,0
|
|
20240223,162000,95595925,3215,3215,3215,3215,0
|
|
20240223,161900,95595925,3215,3215,3215,3215,73
|
|
20240223,161800,95595925,3215,3215,3215,3215,0
|
|
20240223,161700,95595925,3215,3215,3215,3215,0
|
|
20240223,161600,95595925,3215,3215,3215,3215,0
|
|
20240223,161500,95595925,3215,3215,3215,3215,0
|
|
20240223,161400,95595925,3215,3215,3215,3215,0
|
|
20240223,161300,95595925,3215,3215,3215,3215,0
|
|
20240223,161200,95595925,3215,3215,3215,3215,0
|
|
20240223,161100,95595925,3215,3215,3215,3215,0
|
|
20240223,161000,95595925,3215,3215,3215,3215,0
|
|
20240223,160900,95595925,3215,3215,3215,3215,0
|
|
20240223,160800,95595925,3215,3215,3215,3215,0
|
|
20240223,160700,95595925,3215,3215,3215,3215,0
|
|
20240223,160600,95595925,3215,3215,3215,3215,0
|
|
20240223,160500,95595925,3215,3215,3215,3215,0
|
|
20240223,160400,95595925,3215,3215,3215,3215,0
|
|
20240223,160300,95595925,3215,3215,3215,3215,0
|
|
20240223,160200,95595925,3215,3215,3215,3215,0
|
|
20240223,160100,95595925,3215,3215,3215,3215,0
|
|
20240223,160000,95595925,3215,3215,3215,3215,0
|
|
20240223,155900,95595925,3215,3215,3215,3215,0
|
|
20240223,155800,95595925,3215,3215,3215,3215,0
|
|
20240223,155700,95595925,3215,3215,3215,3215,0
|
|
20240223,155600,95595925,3215,3215,3215,3215,0
|
|
20240223,155500,95595925,3215,3215,3215,3215,0
|
|
20240223,155400,95595925,3215,3215,3215,3215,0
|
|
20240223,155300,95595925,3215,3215,3215,3215,0
|
|
20240223,155200,95595925,3215,3215,3215,3215,0
|
|
20240223,155100,95595925,3215,3215,3215,3215,0
|
|
20240223,155000,95595925,3215,3215,3215,3215,0
|
|
20240223,154900,95595925,3215,3215,3215,3215,73
|
|
20240223,154800,95595925,3215,3215,3215,3215,0
|
|
20240223,154700,95595925,3215,3215,3215,3215,0
|
|
20240223,154600,95595925,3215,3215,3215,3215,0
|
|
20240223,154500,95595925,3215,3215,3215,3215,0
|
|
20240223,154400,95595925,3215,3215,3215,3215,0
|
|
20240223,154300,95595925,3215,3215,3215,3215,0
|
|
20240223,154200,95595925,3215,3215,3215,3215,0
|
|
20240223,154100,95595925,3215,3215,3215,3215,0
|
|
20240223,154000,95595925,3215,3215,3215,3215,0
|
|
20240223,153900,95595925,3215,3215,3215,3215,0
|
|
20240223,153800,95595925,3215,3215,3215,3215,0
|
|
20240223,153700,95595925,3215,3215,3215,3215,0
|
|
20240223,153600,95595925,3215,3215,3215,3215,0
|
|
20240223,153500,95595925,3215,3215,3215,3215,0
|
|
20240223,153400,95595925,3215,3215,3215,3215,0
|
|
20240223,153300,95595925,3215,3215,3215,3215,0
|
|
20240223,153200,95595925,3215,3215,3215,3215,0
|
|
20240223,153100,95595925,3215,3215,3215,3215,0
|
|
20240223,153000,95595925,3215,3215,3215,3215,73
|
|
20240223,152900,95361230,3215,3215,3215,3215,0
|
|
20240223,152800,95361230,3215,3215,3215,3215,0
|
|
20240223,152700,95361230,3215,3215,3215,3215,0
|
|
20240223,152600,95361230,3215,3215,3215,3215,0
|
|
20240223,152500,95361230,3215,3215,3215,3215,0
|
|
20240223,152400,95361230,3215,3215,3215,3215,0
|
|
20240223,152300,95361230,3215,3215,3215,3215,0
|
|
20240223,152200,95361230,3215,3215,3215,3215,0
|
|
20240223,152100,95361230,3215,3215,3215,3215,0
|
|
20240223,152000,95361230,3215,3215,3215,3215,0
|
|
20240223,151900,95361230,3215,3215,3215,3215,0
|
|
20240223,151800,95361230,3215,3215,3215,3215,0
|
|
20240223,151700,95361230,3215,3215,3215,3215,0
|
|
20240223,151600,95361230,3215,3215,3215,3215,0
|
|
20240223,151500,95361230,3215,3215,3215,3215,1
|
|
20240223,151400,95358015,3215,3215,3215,3215,0
|
|
20240223,151300,95358015,3215,3215,3215,3215,0
|
|
20240223,151200,95358015,3215,3215,3215,3215,0
|
|
20240223,151100,95358015,3215,3215,3215,3215,0
|
|
20240223,151000,95358015,3215,3215,3215,3215,0
|
|
20240223,150900,95358015,3215,3215,3215,3215,1
|
|
20240223,150800,95354800,3200,3210,3210,3200,93
|
|
20240223,150700,95057145,3220,3220,3220,3220,0
|
|
20240223,150600,95057145,3220,3220,3220,3220,0
|
|
20240223,150500,95057145,3220,3220,3220,3220,0
|
|
20240223,150400,95057145,3220,3220,3220,3220,0
|
|
20240223,150300,95057145,3220,3220,3220,3220,0
|
|
20240223,150200,95057145,3220,3220,3220,3220,0
|
|
20240223,150100,95057145,3220,3215,3220,3215,2
|
|
20240223,150000,95050710,3210,3210,3210,3210,22
|
|
20240223,145900,94980090,3210,3210,3210,3210,50
|
|
20240223,145800,94819590,3220,3220,3220,3220,0
|
|
20240223,145700,94819590,3220,3220,3220,3220,0
|
|
20240223,145600,94819590,3220,3220,3220,3220,0
|
|
20240223,145500,94819590,3220,3220,3220,3220,1
|
|
20240223,145400,94816370,3215,3215,3215,3215,29
|
|
20240223,145300,94723135,3215,3215,3215,3215,0
|
|
20240223,145200,94723135,3215,3215,3215,3215,0
|
|
20240223,145100,94723135,3215,3215,3215,3215,10
|
|
20240223,145000,94690985,3215,3210,3215,3210,1258
|
|
20240223,144900,90649015,3210,3210,3210,3210,0
|
|
20240223,144800,90649015,3210,3210,3210,3210,0
|
|
20240223,144700,90649015,3210,3210,3210,3210,0
|
|
20240223,144600,90649015,3210,3210,3210,3210,0
|
|
20240223,144500,90649015,3210,3210,3210,3210,0
|
|
20240223,144400,90649015,3210,3210,3210,3210,0
|
|
20240223,144300,90649015,3210,3210,3210,3210,0
|
|
20240223,144200,90649015,3210,3210,3210,3210,0
|
|
20240223,144100,90649015,3210,3210,3210,3210,0
|
|
20240223,144000,90649015,3210,3210,3210,3210,0
|
|
20240223,143900,90649015,3210,3210,3210,3210,0
|
|
20240223,143800,90649015,3210,3210,3210,3210,0
|
|
20240223,143700,90649015,3210,3210,3210,3210,11
|
|
20240223,143600,90613705,3210,3210,3210,3200,380
|
|
20240223,143500,89397555,3200,3210,3210,3200,409
|
|
20240223,143400,88088665,3210,3210,3210,3210,30
|
|
20240223,143300,87992365,3210,3210,3210,3210,0
|
|
20240223,143200,87992365,3210,3210,3210,3210,0
|
|
20240223,143100,87992365,3210,3210,3210,3210,0
|
|
20240223,143000,87992365,3210,3210,3210,3210,0
|
|
20240223,142900,87992365,3210,3210,3210,3210,0
|
|
20240223,142800,87992365,3210,3210,3210,3210,7
|
|
20240223,142700,87969895,3210,3210,3210,3210,3
|
|
20240223,142600,87960265,3210,3210,3210,3210,6
|
|
20240223,142500,87941005,3200,3200,3200,3200,0
|
|
20240223,142400,87941005,3200,3210,3210,3200,115
|
|
20240223,142300,87572855,3200,3200,3200,3200,0
|
|
20240223,142200,87572855,3200,3200,3200,3200,5
|
|
20240223,142100,87556855,3200,3200,3200,3200,10
|
|
20240223,142000,87524855,3200,3200,3200,3200,0
|
|
20240223,141900,87524855,3200,3200,3200,3200,0
|
|
20240223,141800,87524855,3200,3200,3200,3200,400
|
|
20240223,141700,86244855,3205,3205,3205,3205,0
|
|
20240223,141600,86244855,3205,3195,3205,3195,251
|
|
20240223,141500,85441395,3180,3180,3180,3180,0
|
|
20240223,141400,85441395,3180,3180,3180,3180,0
|
|
20240223,141300,85441395,3180,3200,3200,3180,177
|
|
20240223,141200,84878045,3195,3195,3195,3195,2
|
|
20240223,141100,84871655,3190,3190,3190,3190,0
|
|
20240223,141000,84871655,3190,3190,3190,3190,0
|
|
20240223,140900,84871655,3190,3190,3190,3190,0
|
|
20240223,140800,84871655,3190,3190,3190,3190,14
|
|
20240223,140700,84826995,3190,3190,3190,3190,300
|
|
20240223,140600,83869995,3200,3200,3200,3200,0
|
|
20240223,140500,83869995,3200,3200,3200,3200,1394
|
|
20240223,140400,79409195,3205,3205,3205,3205,23
|
|
20240223,140300,79335480,3210,3210,3210,3210,0
|
|
20240223,140200,79335480,3210,3210,3210,3210,0
|
|
20240223,140100,79335480,3210,3210,3210,3210,0
|
|
20240223,140000,79335480,3210,3210,3210,3210,0
|
|
20240223,135900,79335480,3210,3210,3210,3210,0
|
|
20240223,135800,79335480,3210,3210,3210,3210,0
|
|
20240223,135700,79335480,3210,3210,3210,3210,0
|
|
20240223,135600,79335480,3210,3210,3210,3210,0
|
|
20240223,135500,79335480,3210,3210,3210,3210,0
|
|
20240223,135400,79335480,3210,3210,3210,3210,0
|
|
20240223,135300,79335480,3210,3210,3210,3210,0
|
|
20240223,135200,79335480,3210,3210,3210,3210,0
|
|
20240223,135100,79335480,3210,3210,3210,3210,0
|
|
20240223,135000,79335480,3210,3210,3210,3210,0
|
|
20240223,134900,79335480,3210,3210,3210,3210,0
|
|
20240223,134800,79335480,3210,3210,3210,3210,0
|
|
20240223,134700,79335480,3210,3210,3210,3210,0
|
|
20240223,134600,79335480,3210,3210,3210,3210,0
|
|
20240223,134500,79335480,3210,3210,3210,3210,0
|
|
20240223,134400,79335480,3210,3210,3210,3210,0
|
|
20240223,134300,79335480,3210,3210,3210,3210,0
|
|
20240223,134200,79335480,3210,3210,3210,3210,0
|
|
20240223,134100,79335480,3210,3210,3210,3210,0
|
|
20240223,134000,79335480,3210,3210,3210,3210,0
|
|
20240223,133900,79335480,3210,3210,3210,3210,0
|
|
20240223,133800,79335480,3210,3210,3210,3210,0
|
|
20240223,133700,79335480,3210,3210,3210,3210,20
|
|
20240223,133600,79271280,3215,3215,3215,3215,0
|
|
20240223,133500,79271280,3215,3215,3215,3215,0
|
|
20240223,133400,79271280,3215,3215,3215,3215,0
|
|
20240223,133300,79271280,3215,3215,3215,3215,0
|
|
20240223,133200,79271280,3215,3215,3215,3215,4
|
|
20240223,133100,79258420,3205,3205,3205,3205,0
|
|
20240223,133000,79258420,3205,3205,3205,3205,100
|
|
20240223,132900,78937920,3210,3210,3210,3210,0
|
|
20240223,132800,78937920,3210,3210,3210,3210,0
|
|
20240223,132700,78937920,3210,3210,3210,3210,4
|
|
20240223,132600,78925080,3210,3210,3210,3210,0
|
|
20240223,132500,78925080,3210,3210,3210,3210,0
|
|
20240223,132400,78925080,3210,3210,3210,3210,0
|
|
20240223,132300,78925080,3210,3210,3210,3210,0
|
|
20240223,132200,78925080,3210,3210,3210,3210,10
|
|
20240223,132100,78892980,3210,3210,3210,3210,5
|
|
20240223,132000,78876930,3210,3210,3210,3210,0
|
|
20240223,131900,78876930,3210,3210,3210,3210,0
|
|
20240223,131800,78876930,3210,3210,3210,3210,0
|
|
20240223,131700,78876930,3210,3210,3210,3210,0
|
|
20240223,131600,78876930,3210,3210,3210,3210,0
|
|
20240223,131500,78876930,3210,3210,3210,3210,0
|
|
20240223,131400,78876930,3210,3210,3210,3210,0
|
|
20240223,131300,78876930,3210,3210,3210,3210,0
|
|
20240223,131200,78876930,3210,3210,3210,3210,1
|
|
20240223,131100,78873720,3205,3205,3205,3205,400
|
|
20240223,131000,77591720,3215,3215,3215,3215,0
|
|
20240223,130900,77591720,3215,3215,3215,3215,0
|
|
20240223,130800,77591720,3215,3215,3215,3215,0
|
|
20240223,130700,77591720,3215,3215,3215,3215,0
|
|
20240223,130600,77591720,3215,3215,3215,3215,0
|
|
20240223,130500,77591720,3215,3215,3215,3215,0
|
|
20240223,130400,77591720,3215,3215,3215,3215,0
|
|
20240223,130300,77591720,3215,3215,3215,3215,0
|
|
20240223,130200,77591720,3215,3215,3215,3215,0
|
|
20240223,130100,77591720,3215,3215,3215,3215,0
|
|
20240223,130000,77591720,3215,3215,3215,3215,0
|
|
20240223,125900,77591720,3215,3215,3215,3215,0
|
|
20240223,125800,77591720,3215,3215,3215,3215,0
|
|
20240223,125700,77591720,3215,3215,3215,3215,0
|
|
20240223,125600,77591720,3215,3215,3215,3215,0
|
|
20240223,125500,77591720,3215,3215,3215,3215,0
|
|
20240223,125400,77591720,3215,3215,3215,3215,0
|
|
20240223,125300,77591720,3215,3215,3215,3215,0
|
|
20240223,125200,77591720,3215,3215,3215,3215,0
|
|
20240223,125100,77591720,3215,3215,3215,3215,0
|
|
20240223,125000,77591720,3215,3215,3215,3215,0
|
|
20240223,124900,77591720,3215,3215,3215,3215,6
|
|
20240223,124800,77572430,3215,3215,3215,3205,782
|
|
20240223,124700,75065975,3205,3215,3215,3205,110
|
|
20240223,124600,74713325,3215,3215,3215,3215,3
|
|
20240223,124500,74703680,3215,3215,3215,3215,0
|
|
20240223,124400,74703680,3215,3215,3215,3215,0
|
|
20240223,124300,74703680,3215,3215,3215,3215,0
|
|
20240223,124200,74703680,3215,3215,3215,3215,24
|
|
20240223,124100,74626520,3215,3210,3215,3210,47
|
|
20240223,124000,74475420,3215,3205,3215,3205,53
|
|
20240223,123900,74305295,3215,3215,3215,3215,40
|
|
20240223,123800,74176695,3215,3205,3215,3205,461
|
|
20240223,123700,72698615,3215,3215,3215,3215,3
|
|
20240223,123600,72688970,3215,3215,3215,3215,0
|
|
20240223,123500,72688970,3215,3215,3215,3215,1
|
|
20240223,123400,72685755,3215,3215,3215,3215,0
|
|
20240223,123300,72685755,3215,3215,3215,3215,0
|
|
20240223,123200,72685755,3215,3215,3215,3215,9
|
|
20240223,123100,72656820,3205,3215,3215,3205,21
|
|
20240223,123000,72589465,3205,3205,3205,3205,0
|
|
20240223,122900,72589465,3205,3205,3205,3205,150
|
|
20240223,122800,72108715,3215,3210,3215,3205,23
|
|
20240223,122700,72034785,3205,3220,3220,3205,740
|
|
20240223,122600,69662935,3220,3220,3220,3220,0
|
|
20240223,122500,69662935,3220,3220,3220,3220,0
|
|
20240223,122400,69662935,3220,3220,3220,3220,1
|
|
20240223,122300,69659715,3220,3205,3220,3205,153
|
|
20240223,122200,69169050,3205,3215,3220,3205,295
|
|
20240223,122100,68222960,3210,3210,3210,3210,0
|
|
20240223,122000,68222960,3210,3205,3210,3205,1083
|
|
20240223,121900,64751620,3215,3215,3215,3215,0
|
|
20240223,121800,64751620,3215,3215,3215,3215,0
|
|
20240223,121700,64751620,3215,3215,3215,3215,0
|
|
20240223,121600,64751620,3215,3215,3215,3215,0
|
|
20240223,121500,64751620,3215,3215,3215,3215,0
|
|
20240223,121400,64751620,3215,3215,3215,3215,0
|
|
20240223,121300,64751620,3215,3215,3215,3215,0
|
|
20240223,121200,64751620,3215,3215,3215,3215,0
|
|
20240223,121100,64751620,3215,3215,3215,3215,6
|
|
20240223,121000,64732330,3205,3205,3205,3205,0
|
|
20240223,120900,64732330,3205,3205,3205,3205,0
|
|
20240223,120800,64732330,3205,3205,3205,3205,0
|
|
20240223,120700,64732330,3205,3210,3210,3205,30
|
|
20240223,120600,64636160,3210,3210,3210,3205,420
|
|
20240223,120500,63289960,3215,3225,3230,3215,191
|
|
20240223,120400,62674170,3225,3220,3230,3210,755
|
|
20240223,120300,60245070,3220,3215,3220,3215,55
|
|
20240223,120200,60068220,3205,3205,3205,3205,1
|
|
20240223,120100,60065015,3205,3205,3205,3205,0
|
|
20240223,120000,60065015,3205,3205,3205,3205,1
|
|
20240223,115900,60061810,3205,3205,3205,3205,0
|
|
20240223,115800,60061810,3205,3205,3205,3205,0
|
|
20240223,115700,60061810,3205,3205,3205,3205,0
|
|
20240223,115600,60061810,3205,3205,3205,3205,0
|
|
20240223,115500,60061810,3205,3205,3205,3205,0
|
|
20240223,115400,60061810,3205,3200,3205,3200,118
|
|
20240223,115300,59683820,3200,3200,3200,3200,105
|
|
20240223,115200,59347820,3200,3200,3200,3200,168
|
|
20240223,115100,58810220,3205,3205,3205,3205,0
|
|
20240223,115000,58810220,3205,3205,3205,3205,0
|
|
20240223,114900,58810220,3205,3205,3205,3205,0
|
|
20240223,114800,58810220,3205,3205,3205,3205,0
|
|
20240223,114700,58810220,3205,3200,3205,3200,357
|
|
20240223,114600,57666085,3205,3205,3205,3205,0
|
|
20240223,114500,57666085,3205,3205,3205,3205,50
|
|
20240223,114400,57505835,3220,3220,3220,3220,0
|
|
20240223,114300,57505835,3220,3195,3220,3195,2530
|
|
20240223,114200,49401220,3195,3195,3195,3195,0
|
|
20240223,114100,49401220,3195,3195,3195,3195,0
|
|
20240223,114000,49401220,3195,3195,3195,3195,0
|
|
20240223,113900,49401220,3195,3195,3195,3195,0
|
|
20240223,113800,49401220,3195,3195,3195,3195,0
|
|
20240223,113700,49401220,3195,3195,3195,3195,0
|
|
20240223,113600,49401220,3195,3195,3195,3195,0
|
|
20240223,113500,49401220,3195,3195,3195,3195,0
|
|
20240223,113400,49401220,3195,3175,3195,3175,2
|
|
20240223,113300,49394850,3165,3165,3165,3165,0
|
|
20240223,113200,49394850,3165,3165,3165,3165,0
|
|
20240223,113100,49394850,3165,3165,3165,3165,0
|
|
20240223,113000,49394850,3165,3165,3165,3165,0
|
|
20240223,112900,49394850,3165,3165,3165,3165,0
|
|
20240223,112800,49394850,3165,3165,3165,3165,0
|
|
20240223,112700,49394850,3165,3165,3165,3165,0
|
|
20240223,112600,49394850,3165,3165,3165,3165,0
|
|
20240223,112500,49394850,3165,3165,3165,3165,0
|
|
20240223,112400,49394850,3165,3165,3165,3165,0
|
|
20240223,112300,49394850,3165,3150,3165,3150,6658
|
|
20240223,112200,28375125,3150,3145,3150,3145,905
|
|
20240223,112100,25524935,3140,3140,3140,3140,0
|
|
20240223,112000,25524935,3140,3140,3140,3140,8
|
|
20240223,111900,25499815,3140,3140,3140,3140,2
|
|
20240223,111800,25493535,3140,3140,3140,3140,2
|
|
20240223,111700,25487255,3145,3145,3145,3145,68
|
|
20240223,111600,25273395,3145,3145,3145,3145,0
|
|
20240223,111500,25273395,3145,3145,3145,3145,2
|
|
20240223,111400,25267105,3155,3155,3155,3155,0
|
|
20240223,111300,25267105,3155,3155,3155,3155,0
|
|
20240223,111200,25267105,3155,3155,3155,3155,0
|
|
20240223,111100,25267105,3155,3155,3155,3155,0
|
|
20240223,111000,25267105,3155,3155,3155,3155,0
|
|
20240223,110900,25267105,3155,3155,3155,3155,0
|
|
20240223,110800,25267105,3155,3155,3155,3155,0
|
|
20240223,110700,25267105,3155,3155,3155,3155,0
|
|
20240223,110600,25267105,3155,3155,3155,3155,0
|
|
20240223,110500,25267105,3155,3155,3155,3155,0
|
|
20240223,110400,25267105,3155,3155,3155,3155,0
|
|
20240223,110300,25267105,3155,3155,3155,3155,0
|
|
20240223,110200,25267105,3155,3155,3155,3155,0
|
|
20240223,110100,25267105,3155,3155,3155,3155,2
|
|
20240223,110000,25260795,3140,3140,3140,3140,0
|
|
20240223,105900,25260795,3140,3140,3140,3140,0
|
|
20240223,105800,25260795,3140,3140,3140,3140,0
|
|
20240223,105700,25260795,3140,3140,3140,3140,0
|
|
20240223,105600,25260795,3140,3140,3140,3140,0
|
|
20240223,105500,25260795,3140,3140,3140,3140,0
|
|
20240223,105400,25260795,3140,3140,3140,3140,0
|
|
20240223,105300,25260795,3140,3140,3140,3140,0
|
|
20240223,105200,25260795,3140,3140,3140,3140,0
|
|
20240223,105100,25260795,3140,3140,3140,3140,0
|
|
20240223,105000,25260795,3140,3150,3150,3140,365
|
|
20240223,104900,24114330,3150,3150,3150,3150,0
|
|
20240223,104800,24114330,3150,3150,3150,3150,0
|
|
20240223,104700,24114330,3150,3150,3150,3150,0
|
|
20240223,104600,24114330,3150,3150,3150,3150,0
|
|
20240223,104500,24114330,3150,3150,3150,3150,0
|
|
20240223,104400,24114330,3150,3150,3150,3150,0
|
|
20240223,104300,24114330,3150,3150,3150,3150,0
|
|
20240223,104200,24114330,3150,3150,3150,3150,0
|
|
20240223,104100,24114330,3150,3150,3150,3150,0
|
|
20240223,104000,24114330,3150,3150,3150,3150,0
|
|
20240223,103900,24114330,3150,3150,3150,3150,0
|
|
20240223,103800,24114330,3150,3150,3150,3150,0
|
|
20240223,103700,24114330,3150,3150,3150,3150,0
|
|
20240223,103600,24114330,3150,3150,3150,3150,10
|
|
20240223,103500,24082830,3165,3165,3165,3165,0
|
|
20240223,103400,24082830,3165,3165,3165,3165,0
|
|
20240223,103300,24082830,3165,3155,3165,3155,6100
|
|
20240223,103200,4779215,3155,3155,3155,3155,0
|
|
20240223,103100,4779215,3155,3155,3155,3155,0
|
|
20240223,103000,4779215,3155,3155,3155,3155,0
|
|
20240223,102900,4779215,3155,3155,3155,3155,0
|
|
20240223,102800,4779215,3155,3155,3155,3155,0
|
|
20240223,102700,4779215,3155,3155,3155,3155,0
|
|
20240223,102600,4779215,3155,3155,3155,3155,0
|
|
20240223,102500,4779215,3155,3155,3155,3155,0
|
|
20240223,102400,4779215,3155,3155,3155,3155,0
|
|
20240223,102300,4779215,3155,3155,3155,3155,0
|
|
20240223,102200,4779215,3155,3155,3155,3155,0
|
|
20240223,102100,4779215,3155,3155,3155,3155,0
|
|
20240223,102000,4779215,3155,3155,3155,3155,0
|
|
20240223,101900,4779215,3155,3155,3155,3155,0
|
|
20240223,101800,4779215,3155,3155,3155,3155,7
|
|
20240223,101700,4757130,3140,3140,3140,3140,0
|
|
20240223,101600,4757130,3140,3140,3140,3140,0
|
|
20240223,101500,4757130,3140,3140,3140,3140,0
|
|
20240223,101400,4757130,3140,3140,3140,3140,0
|
|
20240223,101300,4757130,3140,3140,3140,3140,0
|
|
20240223,101200,4757130,3140,3140,3140,3140,0
|
|
20240223,101100,4757130,3140,3140,3140,3140,0
|
|
20240223,101000,4757130,3140,3140,3140,3140,0
|
|
20240223,100900,4757130,3140,3140,3140,3140,0
|
|
20240223,100800,4757130,3140,3140,3140,3140,0
|
|
20240223,100700,4757130,3140,3150,3150,3140,13
|
|
20240223,100600,4716255,3160,3160,3160,3160,0
|
|
20240223,100500,4716255,3160,3160,3160,3160,0
|
|
20240223,100400,4716255,3160,3160,3160,3160,0
|
|
20240223,100300,4716255,3160,3160,3160,3160,0
|
|
20240223,100200,4716255,3160,3160,3160,3160,0
|
|
20240223,100100,4716255,3160,3160,3160,3160,0
|
|
20240223,100000,4716255,3160,3160,3160,3160,0
|
|
20240223,095900,4716255,3160,3160,3160,3160,0
|
|
20240223,095800,4716255,3160,3160,3160,3160,0
|
|
20240223,095700,4716255,3160,3160,3160,3160,0
|
|
20240223,095600,4716255,3160,3155,3160,3155,64
|
|
20240223,095500,4514315,3155,3155,3155,3155,0
|
|
20240223,095400,4514315,3155,3155,3155,3155,0
|
|
20240223,095300,4514315,3155,3155,3155,3155,2
|
|
20240223,095200,4508005,3155,3155,3155,3155,0
|
|
20240223,095100,4508005,3155,3155,3155,3155,0
|
|
20240223,095000,4508005,3155,3155,3155,3155,0
|
|
20240223,094900,4508005,3155,3155,3155,3155,86
|
|
20240223,094800,4236675,3160,3155,3160,3155,75
|
|
20240223,094700,4000040,3155,3155,3155,3155,0
|
|
20240223,094600,4000040,3155,3155,3155,3155,0
|
|
20240223,094500,4000040,3155,3155,3155,3155,0
|
|
20240223,094400,4000040,3155,3155,3155,3155,0
|
|
20240223,094300,4000040,3155,3155,3155,3155,1
|
|
20240223,094200,3996885,3140,3155,3155,3140,500
|
|
20240223,094100,2426540,3160,3160,3160,3160,1
|
|
20240223,094000,2423380,3160,3160,3160,3160,1
|
|
20240223,093900,2420220,3145,3145,3145,3145,0
|
|
20240223,093800,2420220,3145,3145,3145,3145,0
|
|
20240223,093700,2420220,3145,3145,3145,3145,1
|
|
20240223,093600,2417075,3160,3160,3160,3160,0
|
|
20240223,093500,2417075,3160,3160,3160,3160,0
|
|
20240223,093400,2417075,3160,3160,3160,3160,0
|
|
20240223,093300,2417075,3160,3160,3160,3160,5
|
|
20240223,093200,2401275,3165,3165,3165,3165,0
|
|
20240223,093100,2401275,3165,3165,3165,3165,0
|
|
20240223,093000,2401275,3165,3165,3165,3165,0
|
|
20240223,092900,2401275,3165,3165,3165,3165,0
|
|
20240223,092800,2401275,3165,3165,3165,3165,0
|
|
20240223,092700,2401275,3165,3165,3165,3165,0
|
|
20240223,092600,2401275,3165,3165,3165,3165,0
|
|
20240223,092500,2401275,3165,3165,3165,3165,0
|
|
20240223,092400,2401275,3165,3165,3165,3165,0
|
|
20240223,092300,2401275,3165,3165,3165,3165,0
|
|
20240223,092200,2401275,3165,3165,3165,3165,0
|
|
20240223,092100,2401275,3165,3165,3165,3165,0
|
|
20240223,092000,2401275,3165,3165,3165,3165,0
|
|
20240223,091900,2401275,3165,3165,3165,3165,0
|
|
20240223,091800,2401275,3165,3165,3165,3165,0
|
|
20240223,091700,2401275,3165,3160,3165,3160,7
|
|
20240223,091600,2379130,3165,3165,3165,3165,2
|
|
20240223,091500,2372800,3165,3165,3165,3165,0
|
|
20240223,091400,2372800,3165,3160,3165,3160,19
|
|
20240223,091300,2312740,3145,3165,3165,3145,18
|
|
20240223,091200,2256070,3165,3165,3165,3165,4
|
|
20240223,091100,2243410,3165,3145,3165,3145,95
|
|
20240223,091000,1944305,3145,3145,3145,3145,8
|
|
20240223,090900,1919145,3145,3145,3145,3145,24
|
|
20240223,090800,1843665,3145,3145,3145,3145,20
|
|
20240223,090700,1780765,3150,3150,3150,3150,0
|
|
20240223,090600,1780765,3150,3150,3150,3150,38
|
|
20240223,090500,1661065,3155,3155,3155,3155,0
|
|
20240223,090400,1661065,3155,3155,3155,3155,0
|
|
20240223,090300,1661065,3155,3155,3155,3155,0
|
|
20240223,090200,1661065,3155,3155,3155,3155,1
|
|
20240223,090100,1657910,3105,3105,3105,3105,1
|
|
20240223,090000,1654805,3105,3160,3160,3105,529
|