661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195800,69219455,3770,3770,3770,3770,733
|
|
20240220,195700,69219455,3770,3770,3770,3770,0
|
|
20240220,195600,69219455,3770,3770,3770,3770,0
|
|
20240220,195500,69219455,3770,3770,3770,3770,0
|
|
20240220,195400,69219455,3770,3770,3770,3770,0
|
|
20240220,195300,69219455,3770,3770,3770,3770,0
|
|
20240220,195200,69219455,3770,3770,3770,3770,0
|
|
20240220,195100,69219455,3770,3770,3770,3770,0
|
|
20240220,195000,69219455,3770,3770,3770,3770,0
|
|
20240220,194900,69219455,3770,3770,3770,3770,0
|
|
20240220,194800,69219455,3770,3770,3770,3770,0
|
|
20240220,194700,69219455,3770,3770,3770,3770,0
|
|
20240220,194600,69219455,3770,3770,3770,3770,0
|
|
20240220,194500,69219455,3770,3770,3770,3770,0
|
|
20240220,194400,69219455,3770,3770,3770,3770,0
|
|
20240220,194300,69219455,3770,3770,3770,3770,0
|
|
20240220,194200,69219455,3770,3770,3770,3770,0
|
|
20240220,194100,69219455,3770,3770,3770,3770,0
|
|
20240220,194000,69219455,3770,3770,3770,3770,0
|
|
20240220,193900,69219455,3770,3770,3770,3770,0
|
|
20240220,193800,69219455,3770,3770,3770,3770,0
|
|
20240220,193700,69219455,3770,3770,3770,3770,0
|
|
20240220,193600,69219455,3770,3770,3770,3770,0
|
|
20240220,193500,69219455,3770,3770,3770,3770,0
|
|
20240220,193400,69219455,3770,3770,3770,3770,0
|
|
20240220,193300,69219455,3770,3770,3770,3770,0
|
|
20240220,193200,69219455,3770,3770,3770,3770,0
|
|
20240220,193100,69219455,3770,3770,3770,3770,0
|
|
20240220,193000,69219455,3770,3770,3770,3770,0
|
|
20240220,192900,69219455,3770,3770,3770,3770,0
|
|
20240220,192800,69219455,3770,3770,3770,3770,733
|
|
20240220,192700,69219455,3770,3770,3770,3770,0
|
|
20240220,192600,69219455,3770,3770,3770,3770,0
|
|
20240220,192500,69219455,3770,3770,3770,3770,0
|
|
20240220,192400,69219455,3770,3770,3770,3770,0
|
|
20240220,192300,69219455,3770,3770,3770,3770,0
|
|
20240220,192200,69219455,3770,3770,3770,3770,0
|
|
20240220,192100,69219455,3770,3770,3770,3770,0
|
|
20240220,192000,69219455,3770,3770,3770,3770,0
|
|
20240220,191900,69219455,3770,3770,3770,3770,0
|
|
20240220,191800,69219455,3770,3770,3770,3770,0
|
|
20240220,191700,69219455,3770,3770,3770,3770,0
|
|
20240220,191600,69219455,3770,3770,3770,3770,0
|
|
20240220,191500,69219455,3770,3770,3770,3770,0
|
|
20240220,191400,69219455,3770,3770,3770,3770,0
|
|
20240220,191300,69219455,3770,3770,3770,3770,0
|
|
20240220,191200,69219455,3770,3770,3770,3770,0
|
|
20240220,191100,69219455,3770,3770,3770,3770,0
|
|
20240220,191000,69219455,3770,3770,3770,3770,0
|
|
20240220,190900,69219455,3770,3770,3770,3770,0
|
|
20240220,190800,69219455,3770,3770,3770,3770,0
|
|
20240220,190700,69219455,3770,3770,3770,3770,0
|
|
20240220,190600,69219455,3770,3770,3770,3770,0
|
|
20240220,190500,69219455,3770,3770,3770,3770,0
|
|
20240220,190400,69219455,3770,3770,3770,3770,0
|
|
20240220,190300,69219455,3770,3770,3770,3770,0
|
|
20240220,190200,69219455,3770,3770,3770,3770,0
|
|
20240220,190100,69219455,3770,3770,3770,3770,0
|
|
20240220,190000,69219455,3770,3770,3770,3770,0
|
|
20240220,185900,69219455,3770,3770,3770,3770,0
|
|
20240220,185800,69219455,3770,3770,3770,3770,733
|
|
20240220,185700,69219455,3770,3770,3770,3770,0
|
|
20240220,185600,69219455,3770,3770,3770,3770,0
|
|
20240220,185500,69219455,3770,3770,3770,3770,0
|
|
20240220,185400,69219455,3770,3770,3770,3770,0
|
|
20240220,185300,69219455,3770,3770,3770,3770,0
|
|
20240220,185200,69219455,3770,3770,3770,3770,0
|
|
20240220,185100,69219455,3770,3770,3770,3770,0
|
|
20240220,185000,69219455,3770,3770,3770,3770,0
|
|
20240220,184900,69219455,3770,3770,3770,3770,0
|
|
20240220,184800,69219455,3770,3770,3770,3770,0
|
|
20240220,184700,69219455,3770,3770,3770,3770,0
|
|
20240220,184600,69219455,3770,3770,3770,3770,0
|
|
20240220,184500,69219455,3770,3770,3770,3770,0
|
|
20240220,184400,69219455,3770,3770,3770,3770,0
|
|
20240220,184300,69219455,3770,3770,3770,3770,0
|
|
20240220,184200,69219455,3770,3770,3770,3770,0
|
|
20240220,184100,69219455,3770,3770,3770,3770,0
|
|
20240220,184000,69219455,3770,3770,3770,3770,0
|
|
20240220,183900,69219455,3770,3770,3770,3770,0
|
|
20240220,183800,69219455,3770,3770,3770,3770,0
|
|
20240220,183700,69219455,3770,3770,3770,3770,0
|
|
20240220,183600,69219455,3770,3770,3770,3770,0
|
|
20240220,183500,69219455,3770,3770,3770,3770,0
|
|
20240220,183400,69219455,3770,3770,3770,3770,0
|
|
20240220,183300,69219455,3770,3770,3770,3770,0
|
|
20240220,183200,69219455,3770,3770,3770,3770,0
|
|
20240220,183100,69219455,3770,3770,3770,3770,0
|
|
20240220,183000,69219455,3770,3770,3770,3770,0
|
|
20240220,182900,69219455,3770,3770,3770,3770,0
|
|
20240220,182800,69219455,3770,3770,3770,3770,733
|
|
20240220,182700,69219455,3770,3770,3770,3770,0
|
|
20240220,182600,69219455,3770,3770,3770,3770,0
|
|
20240220,182500,69219455,3770,3770,3770,3770,0
|
|
20240220,182400,69219455,3770,3770,3770,3770,0
|
|
20240220,182300,69219455,3770,3770,3770,3770,0
|
|
20240220,182200,69219455,3770,3770,3770,3770,0
|
|
20240220,182100,69219455,3770,3770,3770,3770,0
|
|
20240220,182000,69219455,3770,3770,3770,3770,0
|
|
20240220,181900,69219455,3770,3770,3770,3770,0
|
|
20240220,181800,69219455,3770,3770,3770,3770,0
|
|
20240220,181700,69219455,3770,3770,3770,3770,0
|
|
20240220,181600,69219455,3770,3770,3770,3770,0
|
|
20240220,181500,69219455,3770,3770,3770,3770,0
|
|
20240220,181400,69219455,3770,3770,3770,3770,0
|
|
20240220,181300,69219455,3770,3770,3770,3770,0
|
|
20240220,181200,69219455,3770,3770,3770,3770,0
|
|
20240220,181100,69219455,3770,3770,3770,3770,0
|
|
20240220,181000,69219455,3770,3770,3770,3770,0
|
|
20240220,180900,69219455,3770,3770,3770,3770,0
|
|
20240220,180800,69219455,3770,3770,3770,3770,0
|
|
20240220,180700,69219455,3770,3770,3770,3770,0
|
|
20240220,180600,69219455,3770,3770,3770,3770,0
|
|
20240220,180500,69219455,3770,3770,3770,3770,0
|
|
20240220,180400,69219455,3770,3770,3770,3770,0
|
|
20240220,180300,69219455,3770,3770,3770,3770,0
|
|
20240220,180200,69219455,3770,3770,3770,3770,0
|
|
20240220,180100,69219455,3770,3770,3770,3770,0
|
|
20240220,180000,69219455,3770,3770,3770,3770,0
|
|
20240220,175900,69219455,3770,3770,3770,3770,0
|
|
20240220,175800,69219455,3770,3770,3770,3770,733
|
|
20240220,175700,69219455,3770,3770,3770,3770,0
|
|
20240220,175600,69219455,3770,3770,3770,3770,0
|
|
20240220,175500,69219455,3770,3770,3770,3770,0
|
|
20240220,175400,69219455,3770,3770,3770,3770,0
|
|
20240220,175300,69219455,3770,3770,3770,3770,0
|
|
20240220,175200,69219455,3770,3770,3770,3770,0
|
|
20240220,175100,69219455,3770,3770,3770,3770,0
|
|
20240220,175000,69219455,3770,3770,3770,3770,0
|
|
20240220,174900,69219455,3770,3770,3770,3770,0
|
|
20240220,174800,69219455,3770,3770,3770,3770,0
|
|
20240220,174700,69219455,3770,3770,3770,3770,0
|
|
20240220,174600,69219455,3770,3770,3770,3770,0
|
|
20240220,174500,69219455,3770,3770,3770,3770,0
|
|
20240220,174400,69219455,3770,3770,3770,3770,0
|
|
20240220,174300,69219455,3770,3770,3770,3770,0
|
|
20240220,174200,69219455,3770,3770,3770,3770,0
|
|
20240220,174100,69219455,3770,3770,3770,3770,0
|
|
20240220,174000,69219455,3770,3770,3770,3770,0
|
|
20240220,173900,69219455,3770,3770,3770,3770,0
|
|
20240220,173800,69219455,3770,3770,3770,3770,0
|
|
20240220,173700,69219455,3770,3770,3770,3770,0
|
|
20240220,173600,69219455,3770,3770,3770,3770,0
|
|
20240220,173500,69219455,3770,3770,3770,3770,0
|
|
20240220,173400,69219455,3770,3770,3770,3770,0
|
|
20240220,173300,69219455,3770,3770,3770,3770,0
|
|
20240220,173200,69219455,3770,3770,3770,3770,0
|
|
20240220,173100,69219455,3770,3770,3770,3770,0
|
|
20240220,173000,69219455,3770,3770,3770,3770,0
|
|
20240220,172900,69219455,3770,3770,3770,3770,0
|
|
20240220,172800,69219455,3770,3770,3770,3770,733
|
|
20240220,172700,69219455,3770,3770,3770,3770,0
|
|
20240220,172600,69219455,3770,3770,3770,3770,0
|
|
20240220,172500,69219455,3770,3770,3770,3770,0
|
|
20240220,172400,69219455,3770,3770,3770,3770,0
|
|
20240220,172300,69219455,3770,3770,3770,3770,0
|
|
20240220,172200,69219455,3770,3770,3770,3770,0
|
|
20240220,172100,69219455,3770,3770,3770,3770,0
|
|
20240220,172000,69219455,3770,3770,3770,3770,0
|
|
20240220,171900,69219455,3770,3770,3770,3770,0
|
|
20240220,171800,69219455,3770,3770,3770,3770,0
|
|
20240220,171700,69219455,3770,3770,3770,3770,0
|
|
20240220,171600,69219455,3770,3770,3770,3770,0
|
|
20240220,171500,69219455,3770,3770,3770,3770,0
|
|
20240220,171400,69219455,3770,3770,3770,3770,0
|
|
20240220,171300,69219455,3770,3770,3770,3770,0
|
|
20240220,171200,69219455,3770,3770,3770,3770,0
|
|
20240220,171100,69219455,3770,3770,3770,3770,0
|
|
20240220,171000,69219455,3770,3770,3770,3770,0
|
|
20240220,170900,69219455,3770,3770,3770,3770,0
|
|
20240220,170800,69219455,3770,3770,3770,3770,0
|
|
20240220,170700,69219455,3770,3770,3770,3770,0
|
|
20240220,170600,69219455,3770,3770,3770,3770,0
|
|
20240220,170500,69219455,3770,3770,3770,3770,0
|
|
20240220,170400,69219455,3770,3770,3770,3770,0
|
|
20240220,170300,69219455,3770,3770,3770,3770,0
|
|
20240220,170200,69219455,3770,3770,3770,3770,0
|
|
20240220,170100,69219455,3770,3770,3770,3770,0
|
|
20240220,170000,69219455,3770,3770,3770,3770,0
|
|
20240220,165900,69219455,3770,3770,3770,3770,0
|
|
20240220,165800,69219455,3770,3770,3770,3770,733
|
|
20240220,165700,69219455,3770,3770,3770,3770,0
|
|
20240220,165600,69219455,3770,3770,3770,3770,0
|
|
20240220,165500,69219455,3770,3770,3770,3770,0
|
|
20240220,165400,69219455,3770,3770,3770,3770,0
|
|
20240220,165300,69219455,3770,3770,3770,3770,0
|
|
20240220,165200,69219455,3770,3770,3770,3770,0
|
|
20240220,165100,69219455,3770,3770,3770,3770,0
|
|
20240220,165000,69219455,3770,3770,3770,3770,0
|
|
20240220,164900,69219455,3770,3770,3770,3770,0
|
|
20240220,164800,69219455,3770,3770,3770,3770,0
|
|
20240220,164700,69219455,3770,3770,3770,3770,0
|
|
20240220,164600,69219455,3770,3770,3770,3770,0
|
|
20240220,164500,69219455,3770,3770,3770,3770,0
|
|
20240220,164400,69219455,3770,3770,3770,3770,0
|
|
20240220,164300,69219455,3770,3770,3770,3770,0
|
|
20240220,164200,69219455,3770,3770,3770,3770,0
|
|
20240220,164100,69219455,3770,3770,3770,3770,0
|
|
20240220,164000,69219455,3770,3770,3770,3770,0
|
|
20240220,163900,69219455,3770,3770,3770,3770,0
|
|
20240220,163800,69219455,3770,3770,3770,3770,0
|
|
20240220,163700,69219455,3770,3770,3770,3770,0
|
|
20240220,163600,69219455,3770,3770,3770,3770,0
|
|
20240220,163500,69219455,3770,3770,3770,3770,0
|
|
20240220,163400,69219455,3770,3770,3770,3770,0
|
|
20240220,163300,69219455,3770,3770,3770,3770,0
|
|
20240220,163200,69219455,3770,3770,3770,3770,0
|
|
20240220,163100,69219455,3770,3770,3770,3770,0
|
|
20240220,163000,69219455,3770,3770,3770,3770,0
|
|
20240220,162900,69219455,3770,3770,3770,3770,0
|
|
20240220,162800,69219455,3770,3770,3770,3770,733
|
|
20240220,162700,69219455,3770,3770,3770,3770,0
|
|
20240220,162600,69219455,3770,3770,3770,3770,0
|
|
20240220,162500,69219455,3770,3770,3770,3770,0
|
|
20240220,162400,69219455,3770,3770,3770,3770,0
|
|
20240220,162300,69219455,3770,3770,3770,3770,0
|
|
20240220,162200,69219455,3770,3770,3770,3770,0
|
|
20240220,162100,69219455,3770,3770,3770,3770,0
|
|
20240220,162000,69219455,3770,3770,3770,3770,0
|
|
20240220,161900,69219455,3770,3770,3770,3770,0
|
|
20240220,161800,69219455,3770,3770,3770,3770,0
|
|
20240220,161700,69219455,3770,3770,3770,3770,0
|
|
20240220,161600,69219455,3770,3770,3770,3770,0
|
|
20240220,161500,69219455,3770,3770,3770,3770,0
|
|
20240220,161400,69219455,3770,3770,3770,3770,0
|
|
20240220,161300,69219455,3770,3770,3770,3770,0
|
|
20240220,161200,69219455,3770,3770,3770,3770,0
|
|
20240220,161100,69219455,3770,3770,3770,3770,0
|
|
20240220,161000,69219455,3770,3770,3770,3770,0
|
|
20240220,160900,69219455,3770,3770,3770,3770,0
|
|
20240220,160800,69219455,3770,3770,3770,3770,0
|
|
20240220,160700,69219455,3770,3770,3770,3770,0
|
|
20240220,160600,69219455,3770,3770,3770,3770,0
|
|
20240220,160500,69219455,3770,3770,3770,3770,0
|
|
20240220,160400,69219455,3770,3770,3770,3770,0
|
|
20240220,160300,69219455,3770,3770,3770,3770,0
|
|
20240220,160200,69219455,3770,3770,3770,3770,0
|
|
20240220,160100,69219455,3770,3770,3770,3770,0
|
|
20240220,160000,69219455,3770,3770,3770,3770,0
|
|
20240220,155900,69219455,3770,3770,3770,3770,0
|
|
20240220,155800,69219455,3770,3770,3770,3770,733
|
|
20240220,155700,69219455,3770,3770,3770,3770,0
|
|
20240220,155600,69219455,3770,3770,3770,3770,0
|
|
20240220,155500,69219455,3770,3770,3770,3770,0
|
|
20240220,155400,69219455,3770,3770,3770,3770,0
|
|
20240220,155300,69219455,3770,3770,3770,3770,0
|
|
20240220,155200,69219455,3770,3770,3770,3770,0
|
|
20240220,155100,69219455,3770,3770,3770,3770,0
|
|
20240220,155000,69219455,3770,3770,3770,3770,0
|
|
20240220,154900,69219455,3770,3770,3770,3770,0
|
|
20240220,154800,69219455,3770,3770,3770,3770,0
|
|
20240220,154700,69219455,3770,3770,3770,3770,0
|
|
20240220,154600,69219455,3770,3770,3770,3770,0
|
|
20240220,154500,69219455,3770,3770,3770,3770,0
|
|
20240220,154400,69219455,3770,3770,3770,3770,0
|
|
20240220,154300,69219455,3770,3770,3770,3770,0
|
|
20240220,154200,69219455,3770,3770,3770,3770,0
|
|
20240220,154100,69219455,3770,3770,3770,3770,0
|
|
20240220,154000,69219455,3770,3770,3770,3770,0
|
|
20240220,153900,69219455,3770,3770,3770,3770,0
|
|
20240220,153800,69219455,3770,3770,3770,3770,0
|
|
20240220,153700,69219455,3770,3770,3770,3770,0
|
|
20240220,153600,69219455,3770,3770,3770,3770,0
|
|
20240220,153500,69219455,3770,3770,3770,3770,0
|
|
20240220,153400,69219455,3770,3770,3770,3770,0
|
|
20240220,153300,69219455,3770,3770,3770,3770,0
|
|
20240220,153200,69219455,3770,3770,3770,3770,0
|
|
20240220,153100,69219455,3770,3770,3770,3770,0
|
|
20240220,153000,69219455,3770,3770,3770,3770,733
|
|
20240220,152900,66456045,3775,3775,3775,3775,0
|
|
20240220,152800,66456045,3775,3775,3775,3775,0
|
|
20240220,152700,66456045,3775,3775,3775,3775,0
|
|
20240220,152600,66456045,3775,3775,3775,3775,0
|
|
20240220,152500,66456045,3775,3775,3775,3775,0
|
|
20240220,152400,66456045,3775,3775,3775,3775,0
|
|
20240220,152300,66456045,3775,3775,3775,3775,0
|
|
20240220,152200,66456045,3775,3775,3775,3775,0
|
|
20240220,152100,66456045,3775,3775,3775,3775,0
|
|
20240220,152000,66456045,3775,3775,3775,3775,0
|
|
20240220,151900,66456045,3775,3780,3780,3775,15
|
|
20240220,151800,66399370,3780,3780,3780,3780,10
|
|
20240220,151700,66361570,3775,3775,3775,3775,0
|
|
20240220,151600,66361570,3775,3775,3775,3775,0
|
|
20240220,151500,66361570,3775,3775,3775,3775,9
|
|
20240220,151400,66327595,3775,3775,3775,3775,0
|
|
20240220,151300,66327595,3775,3775,3775,3775,0
|
|
20240220,151200,66327595,3775,3775,3775,3775,1
|
|
20240220,151100,66323820,3775,3780,3780,3775,23
|
|
20240220,151000,66236885,3780,3780,3780,3780,15
|
|
20240220,150900,66180185,3775,3775,3775,3775,0
|
|
20240220,150800,66180185,3775,3780,3780,3775,6
|
|
20240220,150700,66157510,3775,3775,3775,3775,0
|
|
20240220,150600,66157510,3775,3775,3775,3775,0
|
|
20240220,150500,66157510,3775,3775,3775,3775,0
|
|
20240220,150400,66157510,3775,3775,3775,3775,0
|
|
20240220,150300,66157510,3775,3775,3775,3775,0
|
|
20240220,150200,66157510,3775,3775,3775,3775,0
|
|
20240220,150100,66157510,3775,3775,3775,3775,0
|
|
20240220,150000,66157510,3775,3775,3775,3775,0
|
|
20240220,145900,66157510,3775,3775,3775,3775,6
|
|
20240220,145800,66134860,3775,3775,3775,3775,0
|
|
20240220,145700,66134860,3775,3775,3775,3775,0
|
|
20240220,145600,66134860,3775,3775,3775,3775,0
|
|
20240220,145500,66134860,3775,3775,3775,3775,0
|
|
20240220,145400,66134860,3775,3775,3775,3775,0
|
|
20240220,145300,66134860,3775,3775,3775,3775,0
|
|
20240220,145200,66134860,3775,3775,3775,3775,0
|
|
20240220,145100,66134860,3775,3775,3775,3775,0
|
|
20240220,145000,66134860,3775,3775,3775,3775,0
|
|
20240220,144900,66134860,3775,3775,3775,3775,0
|
|
20240220,144800,66134860,3775,3775,3775,3775,6
|
|
20240220,144700,66112210,3775,3775,3775,3775,0
|
|
20240220,144600,66112210,3775,3775,3775,3775,0
|
|
20240220,144500,66112210,3775,3775,3775,3775,0
|
|
20240220,144400,66112210,3775,3775,3775,3775,0
|
|
20240220,144300,66112210,3775,3775,3775,3775,0
|
|
20240220,144200,66112210,3775,3775,3775,3775,0
|
|
20240220,144100,66112210,3775,3775,3775,3775,0
|
|
20240220,144000,66112210,3775,3775,3775,3775,0
|
|
20240220,143900,66112210,3775,3775,3775,3775,0
|
|
20240220,143800,66112210,3775,3775,3775,3775,3
|
|
20240220,143700,66100885,3775,3775,3775,3775,3
|
|
20240220,143600,66089560,3775,3775,3775,3775,103
|
|
20240220,143500,65700735,3775,3775,3775,3775,0
|
|
20240220,143400,65700735,3775,3775,3775,3775,0
|
|
20240220,143300,65700735,3775,3775,3775,3775,0
|
|
20240220,143200,65700735,3775,3775,3775,3775,0
|
|
20240220,143100,65700735,3775,3775,3775,3775,0
|
|
20240220,143000,65700735,3775,3780,3780,3775,2
|
|
20240220,142900,65693180,3780,3780,3780,3780,0
|
|
20240220,142800,65693180,3780,3780,3780,3780,0
|
|
20240220,142700,65693180,3780,3780,3780,3780,0
|
|
20240220,142600,65693180,3780,3780,3780,3780,0
|
|
20240220,142500,65693180,3780,3780,3780,3780,0
|
|
20240220,142400,65693180,3780,3780,3780,3780,0
|
|
20240220,142300,65693180,3780,3780,3780,3780,0
|
|
20240220,142200,65693180,3780,3780,3780,3780,0
|
|
20240220,142100,65693180,3780,3780,3780,3780,0
|
|
20240220,142000,65693180,3780,3780,3780,3780,5
|
|
20240220,141900,65674280,3780,3780,3780,3780,10
|
|
20240220,141800,65636480,3775,3775,3775,3775,0
|
|
20240220,141700,65636480,3775,3775,3775,3775,0
|
|
20240220,141600,65636480,3775,3775,3775,3775,0
|
|
20240220,141500,65636480,3775,3775,3775,3775,0
|
|
20240220,141400,65636480,3775,3775,3775,3775,0
|
|
20240220,141300,65636480,3775,3775,3775,3775,0
|
|
20240220,141200,65636480,3775,3775,3775,3775,0
|
|
20240220,141100,65636480,3775,3775,3775,3775,0
|
|
20240220,141000,65636480,3775,3775,3775,3775,0
|
|
20240220,140900,65636480,3775,3775,3775,3775,0
|
|
20240220,140800,65636480,3775,3775,3775,3775,0
|
|
20240220,140700,65636480,3775,3775,3775,3775,0
|
|
20240220,140600,65636480,3775,3775,3775,3775,0
|
|
20240220,140500,65636480,3775,3775,3775,3775,0
|
|
20240220,140400,65636480,3775,3775,3775,3775,0
|
|
20240220,140300,65636480,3775,3775,3775,3775,0
|
|
20240220,140200,65636480,3775,3775,3775,3775,0
|
|
20240220,140100,65636480,3775,3775,3775,3775,0
|
|
20240220,140000,65636480,3775,3775,3775,3775,7
|
|
20240220,135900,65610055,3775,3775,3775,3775,1
|
|
20240220,135800,65606280,3775,3775,3775,3775,34
|
|
20240220,135700,65477930,3775,3775,3775,3775,0
|
|
20240220,135600,65477930,3775,3775,3775,3775,0
|
|
20240220,135500,65477930,3775,3775,3775,3775,0
|
|
20240220,135400,65477930,3775,3775,3775,3775,0
|
|
20240220,135300,65477930,3775,3775,3775,3775,0
|
|
20240220,135200,65477930,3775,3775,3775,3775,0
|
|
20240220,135100,65477930,3775,3775,3775,3775,0
|
|
20240220,135000,65477930,3775,3775,3775,3775,1
|
|
20240220,134900,65474155,3775,3775,3775,3775,1
|
|
20240220,134800,65470380,3775,3775,3775,3775,51
|
|
20240220,134700,65277855,3775,3775,3775,3775,0
|
|
20240220,134600,65277855,3775,3775,3775,3775,0
|
|
20240220,134500,65277855,3775,3775,3775,3775,0
|
|
20240220,134400,65277855,3775,3775,3775,3775,0
|
|
20240220,134300,65277855,3775,3775,3775,3775,0
|
|
20240220,134200,65277855,3775,3775,3775,3775,0
|
|
20240220,134100,65277855,3775,3775,3775,3775,0
|
|
20240220,134000,65277855,3775,3775,3775,3775,0
|
|
20240220,133900,65277855,3775,3775,3775,3775,1
|
|
20240220,133800,65274080,3775,3775,3775,3775,2
|
|
20240220,133700,65266530,3775,3775,3775,3775,51
|
|
20240220,133600,65074005,3770,3770,3770,3770,21
|
|
20240220,133500,64994835,3770,3770,3770,3770,3
|
|
20240220,133400,64983525,3770,3770,3770,3770,18
|
|
20240220,133300,64915665,3775,3775,3775,3775,0
|
|
20240220,133200,64915665,3775,3775,3775,3775,0
|
|
20240220,133100,64915665,3775,3775,3775,3775,10
|
|
20240220,133000,64877915,3775,3765,3775,3765,20
|
|
20240220,132900,64802430,3760,3760,3760,3760,0
|
|
20240220,132800,64802430,3760,3760,3760,3760,0
|
|
20240220,132700,64802430,3760,3760,3760,3760,0
|
|
20240220,132600,64802430,3760,3760,3760,3760,1
|
|
20240220,132500,64798670,3760,3755,3760,3755,5
|
|
20240220,132400,64779875,3755,3760,3760,3755,31
|
|
20240220,132300,64663320,3760,3760,3760,3760,0
|
|
20240220,132200,64663320,3760,3760,3760,3760,0
|
|
20240220,132100,64663320,3760,3760,3760,3760,0
|
|
20240220,132000,64663320,3760,3760,3760,3760,0
|
|
20240220,131900,64663320,3760,3760,3760,3760,0
|
|
20240220,131800,64663320,3760,3760,3760,3760,0
|
|
20240220,131700,64663320,3760,3760,3760,3760,0
|
|
20240220,131600,64663320,3760,3760,3760,3760,0
|
|
20240220,131500,64663320,3760,3760,3760,3760,0
|
|
20240220,131400,64663320,3760,3755,3760,3755,2
|
|
20240220,131300,64655805,3755,3755,3755,3755,0
|
|
20240220,131200,64655805,3755,3755,3755,3755,0
|
|
20240220,131100,64655805,3755,3755,3755,3755,0
|
|
20240220,131000,64655805,3755,3755,3755,3755,0
|
|
20240220,130900,64655805,3755,3755,3755,3755,0
|
|
20240220,130800,64655805,3755,3755,3755,3755,0
|
|
20240220,130700,64655805,3755,3755,3755,3755,1
|
|
20240220,130600,64652050,3755,3755,3755,3755,0
|
|
20240220,130500,64652050,3755,3755,3755,3755,0
|
|
20240220,130400,64652050,3755,3755,3755,3755,0
|
|
20240220,130300,64652050,3755,3755,3755,3755,0
|
|
20240220,130200,64652050,3755,3755,3755,3755,1
|
|
20240220,130100,64648295,3755,3755,3755,3755,5
|
|
20240220,130000,64629520,3755,3755,3755,3755,0
|
|
20240220,125900,64629520,3755,3755,3755,3755,0
|
|
20240220,125800,64629520,3755,3755,3755,3755,0
|
|
20240220,125700,64629520,3755,3755,3755,3755,2
|
|
20240220,125600,64622010,3750,3750,3750,3750,0
|
|
20240220,125500,64622010,3750,3750,3750,3750,0
|
|
20240220,125400,64622010,3750,3750,3750,3750,2
|
|
20240220,125300,64614510,3760,3760,3760,3760,10
|
|
20240220,125200,64576910,3755,3755,3755,3755,51
|
|
20240220,125100,64385405,3755,3755,3755,3755,0
|
|
20240220,125000,64385405,3755,3755,3755,3755,5
|
|
20240220,124900,64366630,3750,3750,3750,3750,41
|
|
20240220,124800,64212880,3755,3755,3755,3755,0
|
|
20240220,124700,64212880,3755,3755,3755,3755,0
|
|
20240220,124600,64212880,3755,3755,3755,3755,4
|
|
20240220,124500,64197860,3755,3755,3755,3755,100
|
|
20240220,124400,63822360,3750,3750,3750,3750,0
|
|
20240220,124300,63822360,3750,3750,3750,3750,0
|
|
20240220,124200,63822360,3750,3750,3750,3750,0
|
|
20240220,124100,63822360,3750,3750,3750,3750,0
|
|
20240220,124000,63822360,3750,3750,3750,3750,0
|
|
20240220,123900,63822360,3750,3750,3750,3750,3
|
|
20240220,123800,63811110,3750,3750,3750,3750,3
|
|
20240220,123700,63799860,3750,3750,3750,3750,85
|
|
20240220,123600,63481110,3750,3750,3750,3750,0
|
|
20240220,123500,63481110,3750,3750,3750,3750,0
|
|
20240220,123400,63481110,3750,3750,3750,3750,0
|
|
20240220,123300,63481110,3750,3750,3750,3750,0
|
|
20240220,123200,63481110,3750,3750,3750,3750,0
|
|
20240220,123100,63481110,3750,3750,3750,3750,10
|
|
20240220,123000,63443610,3750,3750,3750,3750,0
|
|
20240220,122900,63443610,3750,3750,3750,3750,0
|
|
20240220,122800,63443610,3750,3750,3750,3750,0
|
|
20240220,122700,63443610,3750,3750,3750,3750,0
|
|
20240220,122600,63443610,3750,3750,3750,3750,1
|
|
20240220,122500,63439860,3750,3750,3750,3750,5
|
|
20240220,122400,63421110,3755,3755,3755,3755,46
|
|
20240220,122300,63248380,3755,3755,3755,3755,93
|
|
20240220,122200,62899165,3755,3755,3755,3755,150
|
|
20240220,122100,62335915,3760,3760,3760,3760,0
|
|
20240220,122000,62335915,3760,3760,3760,3760,0
|
|
20240220,121900,62335915,3760,3755,3760,3755,8
|
|
20240220,121800,62305840,3755,3755,3755,3755,12
|
|
20240220,121700,62260780,3755,3750,3755,3750,20
|
|
20240220,121600,62185735,3750,3750,3750,3750,311
|
|
20240220,121500,61019485,3750,3750,3750,3750,1
|
|
20240220,121400,61015735,3750,3750,3750,3750,1
|
|
20240220,121300,61011985,3755,3755,3755,3755,0
|
|
20240220,121200,61011985,3755,3755,3755,3755,0
|
|
20240220,121100,61011985,3755,3755,3755,3755,0
|
|
20240220,121000,61011985,3755,3750,3755,3750,3
|
|
20240220,120900,61000730,3750,3750,3750,3750,3
|
|
20240220,120800,60989480,3750,3750,3750,3750,0
|
|
20240220,120700,60989480,3750,3750,3750,3750,0
|
|
20240220,120600,60989480,3750,3750,3750,3750,0
|
|
20240220,120500,60989480,3750,3750,3750,3750,0
|
|
20240220,120400,60989480,3750,3750,3750,3750,1
|
|
20240220,120300,60985730,3750,3750,3750,3750,0
|
|
20240220,120200,60985730,3750,3750,3750,3750,0
|
|
20240220,120100,60985730,3750,3750,3750,3750,1
|
|
20240220,120000,60981980,3750,3750,3750,3750,10
|
|
20240220,115900,60944480,3750,3750,3750,3750,31
|
|
20240220,115800,60828230,3755,3755,3755,3755,13
|
|
20240220,115700,60779415,3755,3755,3755,3755,0
|
|
20240220,115600,60779415,3755,3750,3755,3750,50
|
|
20240220,115500,60591670,3730,3730,3730,3730,1
|
|
20240220,115400,60587940,3725,3745,3745,3725,700
|
|
20240220,115300,57974740,3740,3740,3740,3740,0
|
|
20240220,115200,57974740,3740,3740,3740,3740,0
|
|
20240220,115100,57974740,3740,3740,3740,3740,0
|
|
20240220,115000,57974740,3740,3750,3750,3740,37
|
|
20240220,114900,57836245,3740,3755,3755,3740,2000
|
|
20240220,114800,50350165,3765,3765,3765,3765,91
|
|
20240220,114700,50007550,3765,3785,3785,3740,4015
|
|
20240220,114600,34930005,3775,3775,3775,3775,0
|
|
20240220,114500,34930005,3775,3775,3775,3775,0
|
|
20240220,114400,34930005,3775,3775,3775,3775,0
|
|
20240220,114300,34930005,3775,3775,3775,3775,0
|
|
20240220,114200,34930005,3775,3775,3775,3775,0
|
|
20240220,114100,34930005,3775,3775,3775,3775,0
|
|
20240220,114000,34930005,3775,3775,3775,3775,53
|
|
20240220,113900,34729930,3775,3775,3775,3775,5
|
|
20240220,113800,34711055,3775,3775,3775,3775,5
|
|
20240220,113700,34692180,3755,3755,3755,3755,0
|
|
20240220,113600,34692180,3755,3755,3755,3755,0
|
|
20240220,113500,34692180,3755,3785,3785,3755,1000
|
|
20240220,113400,30928765,3790,3790,3790,3790,0
|
|
20240220,113300,30928765,3790,3790,3790,3790,1
|
|
20240220,113200,30924975,3775,3775,3775,3775,0
|
|
20240220,113100,30924975,3775,3775,3775,3775,0
|
|
20240220,113000,30924975,3775,3775,3775,3775,0
|
|
20240220,112900,30924975,3775,3800,3800,3775,4000
|
|
20240220,112800,15796235,3800,3800,3800,3800,0
|
|
20240220,112700,15796235,3800,3800,3800,3800,0
|
|
20240220,112600,15796235,3800,3800,3800,3800,0
|
|
20240220,112500,15796235,3800,3800,3800,3800,0
|
|
20240220,112400,15796235,3800,3800,3800,3800,0
|
|
20240220,112300,15796235,3800,3800,3800,3800,0
|
|
20240220,112200,15796235,3800,3800,3800,3800,0
|
|
20240220,112100,15796235,3800,3800,3800,3800,0
|
|
20240220,112000,15796235,3800,3800,3800,3800,11
|
|
20240220,111900,15754435,3795,3795,3795,3795,0
|
|
20240220,111800,15754435,3795,3795,3795,3795,40
|
|
20240220,111700,15602635,3800,3800,3800,3800,0
|
|
20240220,111600,15602635,3800,3800,3800,3800,0
|
|
20240220,111500,15602635,3800,3800,3800,3800,0
|
|
20240220,111400,15602635,3800,3800,3800,3800,14
|
|
20240220,111300,15549435,3795,3795,3795,3795,120
|
|
20240220,111200,15094035,3800,3800,3800,3800,0
|
|
20240220,111100,15094035,3800,3800,3800,3800,0
|
|
20240220,111000,15094035,3800,3800,3800,3800,0
|
|
20240220,110900,15094035,3800,3800,3800,3800,21
|
|
20240220,110800,15014235,3805,3805,3805,3805,0
|
|
20240220,110700,15014235,3805,3805,3805,3805,0
|
|
20240220,110600,15014235,3805,3805,3805,3805,0
|
|
20240220,110500,15014235,3805,3805,3805,3805,0
|
|
20240220,110400,15014235,3805,3805,3805,3805,0
|
|
20240220,110300,15014235,3805,3805,3805,3805,0
|
|
20240220,110200,15014235,3805,3810,3810,3805,5
|
|
20240220,110100,14995200,3825,3825,3825,3825,0
|
|
20240220,110000,14995200,3825,3825,3825,3825,0
|
|
20240220,105900,14995200,3825,3825,3825,3825,0
|
|
20240220,105800,14995200,3825,3825,3825,3825,10
|
|
20240220,105700,14956950,3825,3825,3825,3825,0
|
|
20240220,105600,14956950,3825,3825,3825,3825,0
|
|
20240220,105500,14956950,3825,3825,3825,3825,0
|
|
20240220,105400,14956950,3825,3825,3825,3825,0
|
|
20240220,105300,14956950,3825,3825,3825,3825,0
|
|
20240220,105200,14956950,3825,3825,3825,3825,0
|
|
20240220,105100,14956950,3825,3825,3825,3825,0
|
|
20240220,105000,14956950,3825,3825,3825,3825,0
|
|
20240220,104900,14956950,3825,3825,3825,3825,0
|
|
20240220,104800,14956950,3825,3825,3825,3825,0
|
|
20240220,104700,14956950,3825,3825,3825,3825,300
|
|
20240220,104600,13809450,3825,3825,3825,3825,0
|
|
20240220,104500,13809450,3825,3825,3825,3825,0
|
|
20240220,104400,13809450,3825,3825,3825,3825,0
|
|
20240220,104300,13809450,3825,3825,3825,3825,0
|
|
20240220,104200,13809450,3825,3825,3825,3825,250
|
|
20240220,104100,12853200,3820,3820,3820,3820,10
|
|
20240220,104000,12815000,3820,3820,3820,3820,0
|
|
20240220,103900,12815000,3820,3820,3820,3820,500
|
|
20240220,103800,10905000,3800,3800,3800,3800,0
|
|
20240220,103700,10905000,3800,3800,3800,3800,0
|
|
20240220,103600,10905000,3800,3800,3800,3800,0
|
|
20240220,103500,10905000,3800,3800,3800,3800,0
|
|
20240220,103400,10905000,3800,3800,3800,3800,0
|
|
20240220,103300,10905000,3800,3800,3800,3800,255
|
|
20240220,103200,9936000,3800,3800,3800,3800,0
|
|
20240220,103100,9936000,3800,3800,3800,3800,888
|
|
20240220,103000,6561600,3800,3800,3800,3800,112
|
|
20240220,102900,6136000,3800,3800,3800,3800,148
|
|
20240220,102800,5573600,3800,3800,3800,3800,0
|
|
20240220,102700,5573600,3800,3800,3800,3800,0
|
|
20240220,102600,5573600,3800,3800,3800,3800,0
|
|
20240220,102500,5573600,3800,3800,3800,3800,0
|
|
20240220,102400,5573600,3800,3800,3800,3800,0
|
|
20240220,102300,5573600,3800,3800,3800,3800,0
|
|
20240220,102200,5573600,3800,3800,3800,3800,0
|
|
20240220,102100,5573600,3800,3800,3800,3800,0
|
|
20240220,102000,5573600,3800,3800,3800,3800,0
|
|
20240220,101900,5573600,3800,3800,3800,3800,0
|
|
20240220,101800,5573600,3800,3800,3800,3800,0
|
|
20240220,101700,5573600,3800,3800,3800,3800,0
|
|
20240220,101600,5573600,3800,3800,3800,3800,0
|
|
20240220,101500,5573600,3800,3800,3800,3800,0
|
|
20240220,101400,5573600,3800,3800,3800,3800,0
|
|
20240220,101300,5573600,3800,3800,3800,3800,15
|
|
20240220,101200,5516600,3820,3820,3820,3820,0
|
|
20240220,101100,5516600,3820,3820,3820,3820,0
|
|
20240220,101000,5516600,3820,3820,3820,3820,0
|
|
20240220,100900,5516600,3820,3820,3820,3820,0
|
|
20240220,100800,5516600,3820,3820,3820,3820,0
|
|
20240220,100700,5516600,3820,3820,3820,3820,0
|
|
20240220,100600,5516600,3820,3820,3820,3820,0
|
|
20240220,100500,5516600,3820,3820,3820,3820,0
|
|
20240220,100400,5516600,3820,3820,3820,3820,0
|
|
20240220,100300,5516600,3820,3820,3820,3820,408
|
|
20240220,100200,3958040,3820,3820,3820,3820,0
|
|
20240220,100100,3958040,3820,3820,3820,3820,0
|
|
20240220,100000,3958040,3820,3810,3820,3810,3
|
|
20240220,095900,3946590,3815,3815,3815,3815,0
|
|
20240220,095800,3946590,3815,3815,3815,3815,0
|
|
20240220,095700,3946590,3815,3815,3815,3815,0
|
|
20240220,095600,3946590,3815,3815,3815,3815,0
|
|
20240220,095500,3946590,3815,3815,3815,3815,0
|
|
20240220,095400,3946590,3815,3815,3815,3815,1
|
|
20240220,095300,3942775,3820,3820,3820,3820,0
|
|
20240220,095200,3942775,3820,3820,3820,3820,40
|
|
20240220,095100,3789975,3800,3800,3800,3800,0
|
|
20240220,095000,3789975,3800,3800,3800,3800,0
|
|
20240220,094900,3789975,3800,3800,3800,3800,0
|
|
20240220,094800,3789975,3800,3800,3800,3800,0
|
|
20240220,094700,3789975,3800,3800,3800,3800,0
|
|
20240220,094600,3789975,3800,3800,3800,3800,0
|
|
20240220,094500,3789975,3800,3800,3800,3800,0
|
|
20240220,094400,3789975,3800,3800,3800,3800,0
|
|
20240220,094300,3789975,3800,3800,3800,3800,0
|
|
20240220,094200,3789975,3800,3800,3800,3800,0
|
|
20240220,094100,3789975,3800,3800,3800,3800,0
|
|
20240220,094000,3789975,3800,3800,3800,3800,1
|
|
20240220,093900,3786175,3800,3800,3800,3800,1
|
|
20240220,093800,3782375,3800,3800,3800,3800,2
|
|
20240220,093700,3774775,3805,3805,3805,3805,0
|
|
20240220,093600,3774775,3805,3800,3805,3795,90
|
|
20240220,093500,3432470,3805,3805,3805,3805,0
|
|
20240220,093400,3432470,3805,3805,3805,3805,0
|
|
20240220,093300,3432470,3805,3805,3805,3805,76
|
|
20240220,093200,3143290,3805,3810,3810,3805,5
|
|
20240220,093100,3124255,3810,3810,3810,3810,0
|
|
20240220,093000,3124255,3810,3810,3810,3810,0
|
|
20240220,092900,3124255,3810,3810,3810,3810,0
|
|
20240220,092800,3124255,3810,3810,3810,3810,0
|
|
20240220,092700,3124255,3810,3810,3810,3810,0
|
|
20240220,092600,3124255,3810,3810,3810,3810,0
|
|
20240220,092500,3124255,3810,3810,3810,3810,0
|
|
20240220,092400,3124255,3810,3815,3815,3810,2
|
|
20240220,092300,3116630,3825,3825,3825,3825,1
|
|
20240220,092200,3112805,3860,3860,3860,3860,1
|
|
20240220,092100,3108945,3850,3840,3850,3840,2
|
|
20240220,092000,3101255,3830,3820,3830,3820,7
|
|
20240220,091900,3074455,3815,3815,3815,3815,11
|
|
20240220,091800,3032490,3815,3815,3815,3815,0
|
|
20240220,091700,3032490,3815,3815,3815,3815,1
|
|
20240220,091600,3028675,3785,3785,3785,3785,0
|
|
20240220,091500,3028675,3785,3785,3785,3785,0
|
|
20240220,091400,3028675,3785,3785,3785,3785,0
|
|
20240220,091300,3028675,3785,3785,3785,3785,0
|
|
20240220,091200,3028675,3785,3785,3785,3785,0
|
|
20240220,091100,3028675,3785,3785,3785,3785,0
|
|
20240220,091000,3028675,3785,3805,3805,3785,300
|
|
20240220,090900,1892500,3785,3785,3785,3785,0
|
|
20240220,090800,1892500,3785,3785,3785,3785,0
|
|
20240220,090700,1892500,3785,3785,3785,3785,0
|
|
20240220,090600,1892500,3785,3785,3785,3785,0
|
|
20240220,090500,1892500,3785,3785,3785,3785,0
|
|
20240220,090400,1892500,3785,3785,3785,3785,0
|
|
20240220,090300,1892500,3785,3785,3785,3785,0
|
|
20240220,090200,1892500,3785,3785,3785,3785,0
|
|
20240220,090100,1892500,3785,3785,3785,3785,0
|
|
20240220,090000,1892500,3785,3785,3785,3785,500
|