669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200600,6892110,11130,11130,11130,11130,48
|
|
20240216,200500,6892110,11130,11130,11130,11130,0
|
|
20240216,200400,6892110,11130,11130,11130,11130,0
|
|
20240216,200300,6892110,11130,11130,11130,11130,0
|
|
20240216,200200,6892110,11130,11130,11130,11130,0
|
|
20240216,200100,6892110,11130,11130,11130,11130,0
|
|
20240216,200000,6892110,11130,11130,11130,11130,0
|
|
20240216,195900,6892110,11130,11130,11130,11130,0
|
|
20240216,195800,6892110,11130,11130,11130,11130,0
|
|
20240216,195700,6892110,11130,11130,11130,11130,0
|
|
20240216,195600,6892110,11130,11130,11130,11130,0
|
|
20240216,195500,6892110,11130,11130,11130,11130,0
|
|
20240216,195400,6892110,11130,11130,11130,11130,0
|
|
20240216,195300,6892110,11130,11130,11130,11130,0
|
|
20240216,195200,6892110,11130,11130,11130,11130,0
|
|
20240216,195100,6892110,11130,11130,11130,11130,0
|
|
20240216,195000,6892110,11130,11130,11130,11130,0
|
|
20240216,194900,6892110,11130,11130,11130,11130,0
|
|
20240216,194800,6892110,11130,11130,11130,11130,0
|
|
20240216,194700,6892110,11130,11130,11130,11130,0
|
|
20240216,194600,6892110,11130,11130,11130,11130,0
|
|
20240216,194500,6892110,11130,11130,11130,11130,0
|
|
20240216,194400,6892110,11130,11130,11130,11130,0
|
|
20240216,194300,6892110,11130,11130,11130,11130,0
|
|
20240216,194200,6892110,11130,11130,11130,11130,0
|
|
20240216,194100,6892110,11130,11130,11130,11130,0
|
|
20240216,194000,6892110,11130,11130,11130,11130,0
|
|
20240216,193900,6892110,11130,11130,11130,11130,0
|
|
20240216,193800,6892110,11130,11130,11130,11130,0
|
|
20240216,193700,6892110,11130,11130,11130,11130,0
|
|
20240216,193600,6892110,11130,11130,11130,11130,48
|
|
20240216,193500,6892110,11130,11130,11130,11130,0
|
|
20240216,193400,6892110,11130,11130,11130,11130,0
|
|
20240216,193300,6892110,11130,11130,11130,11130,0
|
|
20240216,193200,6892110,11130,11130,11130,11130,0
|
|
20240216,193100,6892110,11130,11130,11130,11130,0
|
|
20240216,193000,6892110,11130,11130,11130,11130,0
|
|
20240216,192900,6892110,11130,11130,11130,11130,0
|
|
20240216,192800,6892110,11130,11130,11130,11130,0
|
|
20240216,192700,6892110,11130,11130,11130,11130,0
|
|
20240216,192600,6892110,11130,11130,11130,11130,0
|
|
20240216,192500,6892110,11130,11130,11130,11130,0
|
|
20240216,192400,6892110,11130,11130,11130,11130,0
|
|
20240216,192300,6892110,11130,11130,11130,11130,0
|
|
20240216,192200,6892110,11130,11130,11130,11130,0
|
|
20240216,192100,6892110,11130,11130,11130,11130,0
|
|
20240216,192000,6892110,11130,11130,11130,11130,0
|
|
20240216,191900,6892110,11130,11130,11130,11130,0
|
|
20240216,191800,6892110,11130,11130,11130,11130,0
|
|
20240216,191700,6892110,11130,11130,11130,11130,0
|
|
20240216,191600,6892110,11130,11130,11130,11130,0
|
|
20240216,191500,6892110,11130,11130,11130,11130,0
|
|
20240216,191400,6892110,11130,11130,11130,11130,0
|
|
20240216,191300,6892110,11130,11130,11130,11130,0
|
|
20240216,191200,6892110,11130,11130,11130,11130,0
|
|
20240216,191100,6892110,11130,11130,11130,11130,0
|
|
20240216,191000,6892110,11130,11130,11130,11130,0
|
|
20240216,190900,6892110,11130,11130,11130,11130,0
|
|
20240216,190800,6892110,11130,11130,11130,11130,0
|
|
20240216,190700,6892110,11130,11130,11130,11130,0
|
|
20240216,190600,6892110,11130,11130,11130,11130,48
|
|
20240216,190500,6892110,11130,11130,11130,11130,0
|
|
20240216,190400,6892110,11130,11130,11130,11130,0
|
|
20240216,190300,6892110,11130,11130,11130,11130,0
|
|
20240216,190200,6892110,11130,11130,11130,11130,0
|
|
20240216,190100,6892110,11130,11130,11130,11130,0
|
|
20240216,190000,6892110,11130,11130,11130,11130,0
|
|
20240216,185900,6892110,11130,11130,11130,11130,0
|
|
20240216,185800,6892110,11130,11130,11130,11130,0
|
|
20240216,185700,6892110,11130,11130,11130,11130,0
|
|
20240216,185600,6892110,11130,11130,11130,11130,0
|
|
20240216,185500,6892110,11130,11130,11130,11130,0
|
|
20240216,185400,6892110,11130,11130,11130,11130,0
|
|
20240216,185300,6892110,11130,11130,11130,11130,0
|
|
20240216,185200,6892110,11130,11130,11130,11130,0
|
|
20240216,185100,6892110,11130,11130,11130,11130,0
|
|
20240216,185000,6892110,11130,11130,11130,11130,0
|
|
20240216,184900,6892110,11130,11130,11130,11130,0
|
|
20240216,184800,6892110,11130,11130,11130,11130,0
|
|
20240216,184700,6892110,11130,11130,11130,11130,0
|
|
20240216,184600,6892110,11130,11130,11130,11130,0
|
|
20240216,184500,6892110,11130,11130,11130,11130,0
|
|
20240216,184400,6892110,11130,11130,11130,11130,0
|
|
20240216,184300,6892110,11130,11130,11130,11130,0
|
|
20240216,184200,6892110,11130,11130,11130,11130,0
|
|
20240216,184100,6892110,11130,11130,11130,11130,0
|
|
20240216,184000,6892110,11130,11130,11130,11130,0
|
|
20240216,183900,6892110,11130,11130,11130,11130,0
|
|
20240216,183800,6892110,11130,11130,11130,11130,0
|
|
20240216,183700,6892110,11130,11130,11130,11130,0
|
|
20240216,183600,6892110,11130,11130,11130,11130,48
|
|
20240216,183500,6892110,11130,11130,11130,11130,0
|
|
20240216,183400,6892110,11130,11130,11130,11130,0
|
|
20240216,183300,6892110,11130,11130,11130,11130,0
|
|
20240216,183200,6892110,11130,11130,11130,11130,0
|
|
20240216,183100,6892110,11130,11130,11130,11130,0
|
|
20240216,183000,6892110,11130,11130,11130,11130,0
|
|
20240216,182900,6892110,11130,11130,11130,11130,0
|
|
20240216,182800,6892110,11130,11130,11130,11130,0
|
|
20240216,182700,6892110,11130,11130,11130,11130,0
|
|
20240216,182600,6892110,11130,11130,11130,11130,0
|
|
20240216,182500,6892110,11130,11130,11130,11130,0
|
|
20240216,182400,6892110,11130,11130,11130,11130,0
|
|
20240216,182300,6892110,11130,11130,11130,11130,0
|
|
20240216,182200,6892110,11130,11130,11130,11130,0
|
|
20240216,182100,6892110,11130,11130,11130,11130,0
|
|
20240216,182000,6892110,11130,11130,11130,11130,0
|
|
20240216,181900,6892110,11130,11130,11130,11130,0
|
|
20240216,181800,6892110,11130,11130,11130,11130,0
|
|
20240216,181700,6892110,11130,11130,11130,11130,0
|
|
20240216,181600,6892110,11130,11130,11130,11130,0
|
|
20240216,181500,6892110,11130,11130,11130,11130,0
|
|
20240216,181400,6892110,11130,11130,11130,11130,0
|
|
20240216,181300,6892110,11130,11130,11130,11130,0
|
|
20240216,181200,6892110,11130,11130,11130,11130,0
|
|
20240216,181100,6892110,11130,11130,11130,11130,0
|
|
20240216,181000,6892110,11130,11130,11130,11130,0
|
|
20240216,180900,6892110,11130,11130,11130,11130,0
|
|
20240216,180800,6892110,11130,11130,11130,11130,0
|
|
20240216,180700,6892110,11130,11130,11130,11130,0
|
|
20240216,180600,6892110,11130,11130,11130,11130,48
|
|
20240216,180500,6892110,11130,11130,11130,11130,0
|
|
20240216,180400,6892110,11130,11130,11130,11130,0
|
|
20240216,180300,6892110,11130,11130,11130,11130,0
|
|
20240216,180200,6892110,11130,11130,11130,11130,0
|
|
20240216,180100,6892110,11130,11130,11130,11130,0
|
|
20240216,180000,6892110,11130,11130,11130,11130,0
|
|
20240216,175900,6892110,11130,11130,11130,11130,0
|
|
20240216,175800,6892110,11130,11130,11130,11130,0
|
|
20240216,175700,6892110,11130,11130,11130,11130,0
|
|
20240216,175600,6892110,11130,11130,11130,11130,0
|
|
20240216,175500,6892110,11130,11130,11130,11130,0
|
|
20240216,175400,6892110,11130,11130,11130,11130,0
|
|
20240216,175300,6892110,11130,11130,11130,11130,0
|
|
20240216,175200,6892110,11130,11130,11130,11130,0
|
|
20240216,175100,6892110,11130,11130,11130,11130,0
|
|
20240216,175000,6892110,11130,11130,11130,11130,0
|
|
20240216,174900,6892110,11130,11130,11130,11130,0
|
|
20240216,174800,6892110,11130,11130,11130,11130,0
|
|
20240216,174700,6892110,11130,11130,11130,11130,0
|
|
20240216,174600,6892110,11130,11130,11130,11130,0
|
|
20240216,174500,6892110,11130,11130,11130,11130,0
|
|
20240216,174400,6892110,11130,11130,11130,11130,0
|
|
20240216,174300,6892110,11130,11130,11130,11130,0
|
|
20240216,174200,6892110,11130,11130,11130,11130,0
|
|
20240216,174100,6892110,11130,11130,11130,11130,0
|
|
20240216,174000,6892110,11130,11130,11130,11130,0
|
|
20240216,173900,6892110,11130,11130,11130,11130,0
|
|
20240216,173800,6892110,11130,11130,11130,11130,0
|
|
20240216,173700,6892110,11130,11130,11130,11130,0
|
|
20240216,173600,6892110,11130,11130,11130,11130,48
|
|
20240216,173500,6892110,11130,11130,11130,11130,0
|
|
20240216,173400,6892110,11130,11130,11130,11130,0
|
|
20240216,173300,6892110,11130,11130,11130,11130,0
|
|
20240216,173200,6892110,11130,11130,11130,11130,0
|
|
20240216,173100,6892110,11130,11130,11130,11130,0
|
|
20240216,173000,6892110,11130,11130,11130,11130,0
|
|
20240216,172900,6892110,11130,11130,11130,11130,0
|
|
20240216,172800,6892110,11130,11130,11130,11130,0
|
|
20240216,172700,6892110,11130,11130,11130,11130,0
|
|
20240216,172600,6892110,11130,11130,11130,11130,0
|
|
20240216,172500,6892110,11130,11130,11130,11130,0
|
|
20240216,172400,6892110,11130,11130,11130,11130,0
|
|
20240216,172300,6892110,11130,11130,11130,11130,0
|
|
20240216,172200,6892110,11130,11130,11130,11130,0
|
|
20240216,172100,6892110,11130,11130,11130,11130,0
|
|
20240216,172000,6892110,11130,11130,11130,11130,0
|
|
20240216,171900,6892110,11130,11130,11130,11130,0
|
|
20240216,171800,6892110,11130,11130,11130,11130,0
|
|
20240216,171700,6892110,11130,11130,11130,11130,0
|
|
20240216,171600,6892110,11130,11130,11130,11130,0
|
|
20240216,171500,6892110,11130,11130,11130,11130,0
|
|
20240216,171400,6892110,11130,11130,11130,11130,0
|
|
20240216,171300,6892110,11130,11130,11130,11130,0
|
|
20240216,171200,6892110,11130,11130,11130,11130,0
|
|
20240216,171100,6892110,11130,11130,11130,11130,0
|
|
20240216,171000,6892110,11130,11130,11130,11130,0
|
|
20240216,170900,6892110,11130,11130,11130,11130,0
|
|
20240216,170800,6892110,11130,11130,11130,11130,0
|
|
20240216,170700,6892110,11130,11130,11130,11130,0
|
|
20240216,170600,6892110,11130,11130,11130,11130,48
|
|
20240216,170500,6892110,11130,11130,11130,11130,0
|
|
20240216,170400,6892110,11130,11130,11130,11130,0
|
|
20240216,170300,6892110,11130,11130,11130,11130,0
|
|
20240216,170200,6892110,11130,11130,11130,11130,0
|
|
20240216,170100,6892110,11130,11130,11130,11130,0
|
|
20240216,170000,6892110,11130,11130,11130,11130,0
|
|
20240216,165900,6892110,11130,11130,11130,11130,0
|
|
20240216,165800,6892110,11130,11130,11130,11130,0
|
|
20240216,165700,6892110,11130,11130,11130,11130,0
|
|
20240216,165600,6892110,11130,11130,11130,11130,0
|
|
20240216,165500,6892110,11130,11130,11130,11130,0
|
|
20240216,165400,6892110,11130,11130,11130,11130,0
|
|
20240216,165300,6892110,11130,11130,11130,11130,0
|
|
20240216,165200,6892110,11130,11130,11130,11130,0
|
|
20240216,165100,6892110,11130,11130,11130,11130,0
|
|
20240216,165000,6892110,11130,11130,11130,11130,0
|
|
20240216,164900,6892110,11130,11130,11130,11130,0
|
|
20240216,164800,6892110,11130,11130,11130,11130,0
|
|
20240216,164700,6892110,11130,11130,11130,11130,0
|
|
20240216,164600,6892110,11130,11130,11130,11130,0
|
|
20240216,164500,6892110,11130,11130,11130,11130,0
|
|
20240216,164400,6892110,11130,11130,11130,11130,0
|
|
20240216,164300,6892110,11130,11130,11130,11130,0
|
|
20240216,164200,6892110,11130,11130,11130,11130,0
|
|
20240216,164100,6892110,11130,11130,11130,11130,0
|
|
20240216,164000,6892110,11130,11130,11130,11130,0
|
|
20240216,163900,6892110,11130,11130,11130,11130,0
|
|
20240216,163800,6892110,11130,11130,11130,11130,0
|
|
20240216,163700,6892110,11130,11130,11130,11130,0
|
|
20240216,163600,6892110,11130,11130,11130,11130,48
|
|
20240216,163500,6892110,11130,11130,11130,11130,0
|
|
20240216,163400,6892110,11130,11130,11130,11130,0
|
|
20240216,163300,6892110,11130,11130,11130,11130,0
|
|
20240216,163200,6892110,11130,11130,11130,11130,0
|
|
20240216,163100,6892110,11130,11130,11130,11130,0
|
|
20240216,163000,6892110,11130,11130,11130,11130,0
|
|
20240216,162900,6892110,11130,11130,11130,11130,0
|
|
20240216,162800,6892110,11130,11130,11130,11130,0
|
|
20240216,162700,6892110,11130,11130,11130,11130,0
|
|
20240216,162600,6892110,11130,11130,11130,11130,0
|
|
20240216,162500,6892110,11130,11130,11130,11130,0
|
|
20240216,162400,6892110,11130,11130,11130,11130,0
|
|
20240216,162300,6892110,11130,11130,11130,11130,0
|
|
20240216,162200,6892110,11130,11130,11130,11130,0
|
|
20240216,162100,6892110,11130,11130,11130,11130,0
|
|
20240216,162000,6892110,11130,11130,11130,11130,0
|
|
20240216,161900,6892110,11130,11130,11130,11130,0
|
|
20240216,161800,6892110,11130,11130,11130,11130,0
|
|
20240216,161700,6892110,11130,11130,11130,11130,0
|
|
20240216,161600,6892110,11130,11130,11130,11130,0
|
|
20240216,161500,6892110,11130,11130,11130,11130,0
|
|
20240216,161400,6892110,11130,11130,11130,11130,0
|
|
20240216,161300,6892110,11130,11130,11130,11130,0
|
|
20240216,161200,6892110,11130,11130,11130,11130,0
|
|
20240216,161100,6892110,11130,11130,11130,11130,0
|
|
20240216,161000,6892110,11130,11130,11130,11130,0
|
|
20240216,160900,6892110,11130,11130,11130,11130,0
|
|
20240216,160800,6892110,11130,11130,11130,11130,0
|
|
20240216,160700,6892110,11130,11130,11130,11130,0
|
|
20240216,160600,6892110,11130,11130,11130,11130,48
|
|
20240216,160500,6892110,11130,11130,11130,11130,0
|
|
20240216,160400,6892110,11130,11130,11130,11130,0
|
|
20240216,160300,6892110,11130,11130,11130,11130,0
|
|
20240216,160200,6892110,11130,11130,11130,11130,0
|
|
20240216,160100,6892110,11130,11130,11130,11130,0
|
|
20240216,160000,6892110,11130,11130,11130,11130,0
|
|
20240216,155900,6892110,11130,11130,11130,11130,0
|
|
20240216,155800,6892110,11130,11130,11130,11130,0
|
|
20240216,155700,6892110,11130,11130,11130,11130,0
|
|
20240216,155600,6892110,11130,11130,11130,11130,0
|
|
20240216,155500,6892110,11130,11130,11130,11130,0
|
|
20240216,155400,6892110,11130,11130,11130,11130,0
|
|
20240216,155300,6892110,11130,11130,11130,11130,0
|
|
20240216,155200,6892110,11130,11130,11130,11130,0
|
|
20240216,155100,6892110,11130,11130,11130,11130,0
|
|
20240216,155000,6892110,11130,11130,11130,11130,0
|
|
20240216,154900,6892110,11130,11130,11130,11130,0
|
|
20240216,154800,6892110,11130,11130,11130,11130,0
|
|
20240216,154700,6892110,11130,11130,11130,11130,0
|
|
20240216,154600,6892110,11130,11130,11130,11130,0
|
|
20240216,154500,6892110,11130,11130,11130,11130,0
|
|
20240216,154400,6892110,11130,11130,11130,11130,0
|
|
20240216,154300,6892110,11130,11130,11130,11130,0
|
|
20240216,154200,6892110,11130,11130,11130,11130,0
|
|
20240216,154100,6892110,11130,11130,11130,11130,0
|
|
20240216,154000,6892110,11130,11130,11130,11130,0
|
|
20240216,153900,6892110,11130,11130,11130,11130,0
|
|
20240216,153800,6892110,11130,11130,11130,11130,0
|
|
20240216,153700,6892110,11130,11130,11130,11130,0
|
|
20240216,153600,6892110,11130,11130,11130,11130,48
|
|
20240216,153500,6892110,11130,11130,11130,11130,0
|
|
20240216,153400,6892110,11130,11130,11130,11130,0
|
|
20240216,153300,6892110,11130,11130,11130,11130,0
|
|
20240216,153200,6892110,11130,11130,11130,11130,0
|
|
20240216,153100,6892110,11130,11130,11130,11130,0
|
|
20240216,153000,6892110,11130,11130,11130,11130,48
|
|
20240216,152900,6357870,11090,11090,11090,11090,0
|
|
20240216,152800,6357870,11090,11090,11090,11090,0
|
|
20240216,152700,6357870,11090,11090,11090,11090,0
|
|
20240216,152600,6357870,11090,11090,11090,11090,0
|
|
20240216,152500,6357870,11090,11090,11090,11090,0
|
|
20240216,152400,6357870,11090,11090,11090,11090,0
|
|
20240216,152300,6357870,11090,11090,11090,11090,0
|
|
20240216,152200,6357870,11090,11090,11090,11090,0
|
|
20240216,152100,6357870,11090,11090,11090,11090,0
|
|
20240216,152000,6357870,11090,11090,11090,11090,0
|
|
20240216,151900,6357870,11090,11090,11090,11090,1
|
|
20240216,151800,6346780,10920,10920,10920,10920,0
|
|
20240216,151700,6346780,10920,10920,10920,10920,0
|
|
20240216,151600,6346780,10920,10920,10920,10920,0
|
|
20240216,151500,6346780,10920,10920,10920,10920,0
|
|
20240216,151400,6346780,10920,10920,10920,10920,0
|
|
20240216,151300,6346780,10920,10920,10920,10920,0
|
|
20240216,151200,6346780,10920,10990,10990,10920,117
|
|
20240216,151100,5064930,11120,11120,11120,11120,0
|
|
20240216,151000,5064930,11120,11120,11120,11120,10
|
|
20240216,150900,4953730,11130,11130,11130,11130,0
|
|
20240216,150800,4953730,11130,11130,11130,11130,0
|
|
20240216,150700,4953730,11130,11130,11130,11130,0
|
|
20240216,150600,4953730,11130,11130,11130,11130,0
|
|
20240216,150500,4953730,11130,11130,11130,11130,9
|
|
20240216,150400,4853560,11130,11130,11130,11130,1
|
|
20240216,150300,4842430,11130,11130,11130,11130,0
|
|
20240216,150200,4842430,11130,11130,11130,11130,0
|
|
20240216,150100,4842430,11130,11130,11130,11130,20
|
|
20240216,150000,4619830,11120,11120,11120,11120,60
|
|
20240216,145900,3952630,11120,11120,11120,11120,0
|
|
20240216,145800,3952630,11120,11120,11120,11120,0
|
|
20240216,145700,3952630,11120,11120,11120,11120,0
|
|
20240216,145600,3952630,11120,11120,11120,11120,0
|
|
20240216,145500,3952630,11120,11120,11120,11120,0
|
|
20240216,145400,3952630,11120,11120,11120,11120,0
|
|
20240216,145300,3952630,11120,11120,11120,11120,0
|
|
20240216,145200,3952630,11120,11120,11120,11120,0
|
|
20240216,145100,3952630,11120,11120,11120,11120,0
|
|
20240216,145000,3952630,11120,11120,11120,11120,0
|
|
20240216,144900,3952630,11120,11120,11120,11120,0
|
|
20240216,144800,3952630,11120,11120,11120,11120,0
|
|
20240216,144700,3952630,11120,11120,11120,11120,0
|
|
20240216,144600,3952630,11120,11120,11120,11120,0
|
|
20240216,144500,3952630,11120,11120,11120,11120,0
|
|
20240216,144400,3952630,11120,11120,11120,11120,0
|
|
20240216,144300,3952630,11120,11120,11120,11120,0
|
|
20240216,144200,3952630,11120,11120,11120,11120,0
|
|
20240216,144100,3952630,11120,11120,11120,11120,0
|
|
20240216,144000,3952630,11120,11120,11120,11120,0
|
|
20240216,143900,3952630,11120,11120,11120,11120,0
|
|
20240216,143800,3952630,11120,11120,11120,11120,0
|
|
20240216,143700,3952630,11120,11120,11120,11120,0
|
|
20240216,143600,3952630,11120,11120,11120,11120,0
|
|
20240216,143500,3952630,11120,11120,11120,11120,0
|
|
20240216,143400,3952630,11120,11120,11120,11120,0
|
|
20240216,143300,3952630,11120,11120,11120,11120,0
|
|
20240216,143200,3952630,11120,11120,11120,11120,0
|
|
20240216,143100,3952630,11120,11120,11120,11120,0
|
|
20240216,143000,3952630,11120,11120,11120,11120,0
|
|
20240216,142900,3952630,11120,11120,11120,11120,0
|
|
20240216,142800,3952630,11120,11120,11120,11120,0
|
|
20240216,142700,3952630,11120,11120,11120,11120,1
|
|
20240216,142600,3941510,11120,11120,11120,11120,0
|
|
20240216,142500,3941510,11120,11120,11120,11120,0
|
|
20240216,142400,3941510,11120,11120,11120,11120,0
|
|
20240216,142300,3941510,11120,11120,11120,11120,0
|
|
20240216,142200,3941510,11120,11120,11120,11120,0
|
|
20240216,142100,3941510,11120,11120,11120,11120,0
|
|
20240216,142000,3941510,11120,11120,11120,11120,0
|
|
20240216,141900,3941510,11120,11120,11120,11120,0
|
|
20240216,141800,3941510,11120,11120,11120,11120,0
|
|
20240216,141700,3941510,11120,11120,11120,11120,0
|
|
20240216,141600,3941510,11120,11120,11120,11120,0
|
|
20240216,141500,3941510,11120,11120,11120,11120,0
|
|
20240216,141400,3941510,11120,11120,11120,11120,0
|
|
20240216,141300,3941510,11120,11120,11120,11120,0
|
|
20240216,141200,3941510,11120,11120,11120,11120,0
|
|
20240216,141100,3941510,11120,11120,11120,11120,0
|
|
20240216,141000,3941510,11120,11120,11120,11120,0
|
|
20240216,140900,3941510,11120,11120,11120,11120,0
|
|
20240216,140800,3941510,11120,11120,11120,11120,0
|
|
20240216,140700,3941510,11120,11120,11120,11120,1
|
|
20240216,140600,3930390,10980,10980,10980,10980,1
|
|
20240216,140500,3919410,11160,11160,11160,11160,0
|
|
20240216,140400,3919410,11160,11160,11160,11160,0
|
|
20240216,140300,3919410,11160,11160,11160,11160,0
|
|
20240216,140200,3919410,11160,11160,11160,11160,0
|
|
20240216,140100,3919410,11160,11160,11160,11160,0
|
|
20240216,140000,3919410,11160,11160,11160,11160,0
|
|
20240216,135900,3919410,11160,11160,11160,11160,0
|
|
20240216,135800,3919410,11160,11160,11160,11160,0
|
|
20240216,135700,3919410,11160,11160,11160,11160,0
|
|
20240216,135600,3919410,11160,11160,11160,11160,0
|
|
20240216,135500,3919410,11160,11160,11160,11160,0
|
|
20240216,135400,3919410,11160,11160,11160,11160,0
|
|
20240216,135300,3919410,11160,11160,11160,11160,0
|
|
20240216,135200,3919410,11160,11160,11160,11160,0
|
|
20240216,135100,3919410,11160,11160,11160,11160,0
|
|
20240216,135000,3919410,11160,11160,11160,11160,0
|
|
20240216,134900,3919410,11160,11160,11160,11160,0
|
|
20240216,134800,3919410,11160,11160,11160,11160,0
|
|
20240216,134700,3919410,11160,11160,11160,11160,0
|
|
20240216,134600,3919410,11160,11160,11160,11160,0
|
|
20240216,134500,3919410,11160,11160,11160,11160,0
|
|
20240216,134400,3919410,11160,11160,11160,11160,0
|
|
20240216,134300,3919410,11160,11160,11160,11160,0
|
|
20240216,134200,3919410,11160,11160,11160,11160,0
|
|
20240216,134100,3919410,11160,11160,11160,11160,0
|
|
20240216,134000,3919410,11160,11160,11160,11160,0
|
|
20240216,133900,3919410,11160,11160,11160,11160,0
|
|
20240216,133800,3919410,11160,11160,11160,11160,0
|
|
20240216,133700,3919410,11160,11160,11160,11160,0
|
|
20240216,133600,3919410,11160,11160,11160,11160,0
|
|
20240216,133500,3919410,11160,11160,11160,11160,0
|
|
20240216,133400,3919410,11160,11160,11160,11160,0
|
|
20240216,133300,3919410,11160,11160,11160,11160,0
|
|
20240216,133200,3919410,11160,11160,11160,11160,0
|
|
20240216,133100,3919410,11160,11160,11160,11160,0
|
|
20240216,133000,3919410,11160,11160,11160,11160,0
|
|
20240216,132900,3919410,11160,11160,11160,11160,0
|
|
20240216,132800,3919410,11160,11160,11160,11160,0
|
|
20240216,132700,3919410,11160,11160,11160,11160,0
|
|
20240216,132600,3919410,11160,11160,11160,11160,0
|
|
20240216,132500,3919410,11160,11160,11160,11160,0
|
|
20240216,132400,3919410,11160,11160,11160,11160,0
|
|
20240216,132300,3919410,11160,11160,11160,11160,0
|
|
20240216,132200,3919410,11160,11160,11160,11160,0
|
|
20240216,132100,3919410,11160,11160,11160,11160,0
|
|
20240216,132000,3919410,11160,11160,11160,11160,0
|
|
20240216,131900,3919410,11160,11160,11160,11160,0
|
|
20240216,131800,3919410,11160,11160,11160,11160,0
|
|
20240216,131700,3919410,11160,11160,11160,11160,0
|
|
20240216,131600,3919410,11160,11160,11160,11160,0
|
|
20240216,131500,3919410,11160,11160,11160,11160,0
|
|
20240216,131400,3919410,11160,11160,11160,11160,0
|
|
20240216,131300,3919410,11160,11160,11160,11160,0
|
|
20240216,131200,3919410,11160,11160,11160,11160,0
|
|
20240216,131100,3919410,11160,11160,11160,11160,0
|
|
20240216,131000,3919410,11160,11160,11160,11160,0
|
|
20240216,130900,3919410,11160,11160,11160,11160,0
|
|
20240216,130800,3919410,11160,11160,11160,11160,0
|
|
20240216,130700,3919410,11160,11160,11160,11160,0
|
|
20240216,130600,3919410,11160,11160,11160,11160,0
|
|
20240216,130500,3919410,11160,11160,11160,11160,0
|
|
20240216,130400,3919410,11160,11160,11160,11160,0
|
|
20240216,130300,3919410,11160,11160,11160,11160,0
|
|
20240216,130200,3919410,11160,11160,11160,11160,0
|
|
20240216,130100,3919410,11160,11160,11160,11160,0
|
|
20240216,130000,3919410,11160,11160,11160,11160,0
|
|
20240216,125900,3919410,11160,11160,11160,11160,0
|
|
20240216,125800,3919410,11160,11160,11160,11160,0
|
|
20240216,125700,3919410,11160,11160,11160,11160,0
|
|
20240216,125600,3919410,11160,11160,11160,11160,0
|
|
20240216,125500,3919410,11160,11160,11160,11160,0
|
|
20240216,125400,3919410,11160,11160,11160,11160,0
|
|
20240216,125300,3919410,11160,11160,11160,11160,0
|
|
20240216,125200,3919410,11160,11160,11160,11160,0
|
|
20240216,125100,3919410,11160,11160,11160,11160,0
|
|
20240216,125000,3919410,11160,11160,11160,11160,0
|
|
20240216,124900,3919410,11160,11160,11160,11160,0
|
|
20240216,124800,3919410,11160,11160,11160,11160,0
|
|
20240216,124700,3919410,11160,11160,11160,11160,0
|
|
20240216,124600,3919410,11160,11160,11160,11160,0
|
|
20240216,124500,3919410,11160,11160,11160,11160,0
|
|
20240216,124400,3919410,11160,11160,11160,11160,0
|
|
20240216,124300,3919410,11160,11160,11160,11160,0
|
|
20240216,124200,3919410,11160,11160,11160,11160,0
|
|
20240216,124100,3919410,11160,11160,11160,11160,0
|
|
20240216,124000,3919410,11160,11160,11160,11160,0
|
|
20240216,123900,3919410,11160,11160,11160,11160,0
|
|
20240216,123800,3919410,11160,11160,11160,11160,0
|
|
20240216,123700,3919410,11160,11160,11160,11160,0
|
|
20240216,123600,3919410,11160,11160,11160,11160,0
|
|
20240216,123500,3919410,11160,11160,11160,11160,0
|
|
20240216,123400,3919410,11160,11160,11160,11160,0
|
|
20240216,123300,3919410,11160,11160,11160,11160,0
|
|
20240216,123200,3919410,11160,11160,11160,11160,0
|
|
20240216,123100,3919410,11160,11160,11160,11160,0
|
|
20240216,123000,3919410,11160,11160,11160,11160,0
|
|
20240216,122900,3919410,11160,11160,11160,11160,0
|
|
20240216,122800,3919410,11160,11160,11160,11160,0
|
|
20240216,122700,3919410,11160,11160,11160,11160,0
|
|
20240216,122600,3919410,11160,11160,11160,11160,0
|
|
20240216,122500,3919410,11160,11160,11160,11160,0
|
|
20240216,122400,3919410,11160,11160,11160,11160,0
|
|
20240216,122300,3919410,11160,11160,11160,11160,0
|
|
20240216,122200,3919410,11160,11160,11160,11160,0
|
|
20240216,122100,3919410,11160,11160,11160,11160,0
|
|
20240216,122000,3919410,11160,11160,11160,11160,0
|
|
20240216,121900,3919410,11160,11160,11160,11160,0
|
|
20240216,121800,3919410,11160,11160,11160,11160,0
|
|
20240216,121700,3919410,11160,11160,11160,11160,0
|
|
20240216,121600,3919410,11160,11160,11160,11160,0
|
|
20240216,121500,3919410,11160,11160,11160,11160,0
|
|
20240216,121400,3919410,11160,11160,11160,11160,0
|
|
20240216,121300,3919410,11160,11160,11160,11160,0
|
|
20240216,121200,3919410,11160,11160,11160,11160,0
|
|
20240216,121100,3919410,11160,11160,11160,11160,0
|
|
20240216,121000,3919410,11160,11160,11160,11160,0
|
|
20240216,120900,3919410,11160,11160,11160,11160,0
|
|
20240216,120800,3919410,11160,11160,11160,11160,0
|
|
20240216,120700,3919410,11160,11160,11160,11160,0
|
|
20240216,120600,3919410,11160,11160,11160,11160,0
|
|
20240216,120500,3919410,11160,11160,11160,11160,0
|
|
20240216,120400,3919410,11160,11160,11160,11160,0
|
|
20240216,120300,3919410,11160,11160,11160,11160,0
|
|
20240216,120200,3919410,11160,11160,11160,11160,0
|
|
20240216,120100,3919410,11160,11160,11160,11160,0
|
|
20240216,120000,3919410,11160,11160,11160,11160,0
|
|
20240216,115900,3919410,11160,11160,11160,11160,0
|
|
20240216,115800,3919410,11160,11160,11160,11160,0
|
|
20240216,115700,3919410,11160,11160,11160,11160,0
|
|
20240216,115600,3919410,11160,11160,11160,11160,0
|
|
20240216,115500,3919410,11160,11160,11160,11160,0
|
|
20240216,115400,3919410,11160,11160,11160,11160,0
|
|
20240216,115300,3919410,11160,11160,11160,11160,0
|
|
20240216,115200,3919410,11160,11160,11160,11160,0
|
|
20240216,115100,3919410,11160,11160,11160,11160,0
|
|
20240216,115000,3919410,11160,11160,11160,11160,0
|
|
20240216,114900,3919410,11160,11160,11160,11160,0
|
|
20240216,114800,3919410,11160,11160,11160,11160,0
|
|
20240216,114700,3919410,11160,11160,11160,11160,0
|
|
20240216,114600,3919410,11160,11160,11160,11160,0
|
|
20240216,114500,3919410,11160,11160,11160,11160,0
|
|
20240216,114400,3919410,11160,11160,11160,11160,0
|
|
20240216,114300,3919410,11160,11160,11160,11160,0
|
|
20240216,114200,3919410,11160,11160,11160,11160,0
|
|
20240216,114100,3919410,11160,11160,11160,11160,0
|
|
20240216,114000,3919410,11160,11160,11160,11160,0
|
|
20240216,113900,3919410,11160,11160,11160,11160,0
|
|
20240216,113800,3919410,11160,11160,11160,11160,0
|
|
20240216,113700,3919410,11160,11160,11160,11160,0
|
|
20240216,113600,3919410,11160,11160,11160,11160,0
|
|
20240216,113500,3919410,11160,11160,11160,11160,0
|
|
20240216,113400,3919410,11160,11160,11160,11160,0
|
|
20240216,113300,3919410,11160,11160,11160,11160,0
|
|
20240216,113200,3919410,11160,11160,11160,11160,0
|
|
20240216,113100,3919410,11160,11160,11160,11160,0
|
|
20240216,113000,3919410,11160,11160,11160,11160,0
|
|
20240216,112900,3919410,11160,11160,11160,11160,0
|
|
20240216,112800,3919410,11160,11160,11160,11160,0
|
|
20240216,112700,3919410,11160,11160,11160,11160,0
|
|
20240216,112600,3919410,11160,11160,11160,11160,0
|
|
20240216,112500,3919410,11160,11160,11160,11160,0
|
|
20240216,112400,3919410,11160,11160,11160,11160,0
|
|
20240216,112300,3919410,11160,11160,11160,11160,0
|
|
20240216,112200,3919410,11160,11160,11160,11160,0
|
|
20240216,112100,3919410,11160,11160,11160,11160,0
|
|
20240216,112000,3919410,11160,11160,11160,11160,0
|
|
20240216,111900,3919410,11160,11160,11160,11160,0
|
|
20240216,111800,3919410,11160,11160,11160,11160,0
|
|
20240216,111700,3919410,11160,11160,11160,11160,0
|
|
20240216,111600,3919410,11160,11160,11160,11160,0
|
|
20240216,111500,3919410,11160,11160,11160,11160,0
|
|
20240216,111400,3919410,11160,11160,11160,11160,0
|
|
20240216,111300,3919410,11160,11160,11160,11160,0
|
|
20240216,111200,3919410,11160,11160,11160,11160,0
|
|
20240216,111100,3919410,11160,11160,11160,11160,0
|
|
20240216,111000,3919410,11160,11160,11160,11160,0
|
|
20240216,110900,3919410,11160,11160,11160,11160,0
|
|
20240216,110800,3919410,11160,11160,11160,11160,0
|
|
20240216,110700,3919410,11160,11160,11160,11160,0
|
|
20240216,110600,3919410,11160,11160,11160,11160,0
|
|
20240216,110500,3919410,11160,11160,11160,11160,0
|
|
20240216,110400,3919410,11160,11160,11160,11160,0
|
|
20240216,110300,3919410,11160,11160,11160,11160,0
|
|
20240216,110200,3919410,11160,11160,11160,11160,0
|
|
20240216,110100,3919410,11160,11160,11160,11160,0
|
|
20240216,110000,3919410,11160,11160,11160,11160,0
|
|
20240216,105900,3919410,11160,11160,11160,11160,0
|
|
20240216,105800,3919410,11160,11160,11160,11160,0
|
|
20240216,105700,3919410,11160,11160,11160,11160,0
|
|
20240216,105600,3919410,11160,11160,11160,11160,0
|
|
20240216,105500,3919410,11160,11160,11160,11160,0
|
|
20240216,105400,3919410,11160,11160,11160,11160,0
|
|
20240216,105300,3919410,11160,11160,11160,11160,0
|
|
20240216,105200,3919410,11160,11160,11160,11160,0
|
|
20240216,105100,3919410,11160,11160,11160,11160,0
|
|
20240216,105000,3919410,11160,11160,11160,11160,0
|
|
20240216,104900,3919410,11160,11160,11160,11160,0
|
|
20240216,104800,3919410,11160,11160,11160,11160,0
|
|
20240216,104700,3919410,11160,11160,11160,11160,0
|
|
20240216,104600,3919410,11160,11160,11160,11160,0
|
|
20240216,104500,3919410,11160,11160,11160,11160,0
|
|
20240216,104400,3919410,11160,11160,11160,11160,0
|
|
20240216,104300,3919410,11160,11160,11160,11160,0
|
|
20240216,104200,3919410,11160,11160,11160,11160,0
|
|
20240216,104100,3919410,11160,11160,11160,11160,0
|
|
20240216,104000,3919410,11160,11160,11160,11160,0
|
|
20240216,103900,3919410,11160,11160,11160,11160,0
|
|
20240216,103800,3919410,11160,11160,11160,11160,0
|
|
20240216,103700,3919410,11160,11160,11160,11160,0
|
|
20240216,103600,3919410,11160,11160,11160,11160,1
|
|
20240216,103500,3908250,10980,10980,10980,10980,0
|
|
20240216,103400,3908250,10980,10980,10980,10980,0
|
|
20240216,103300,3908250,10980,10980,10980,10980,0
|
|
20240216,103200,3908250,10980,10980,10980,10980,0
|
|
20240216,103100,3908250,10980,10980,10980,10980,0
|
|
20240216,103000,3908250,10980,10980,10980,10980,0
|
|
20240216,102900,3908250,10980,10980,10980,10980,0
|
|
20240216,102800,3908250,10980,10980,10980,10980,0
|
|
20240216,102700,3908250,10980,10980,10980,10980,0
|
|
20240216,102600,3908250,10980,10980,10980,10980,0
|
|
20240216,102500,3908250,10980,10980,10980,10980,0
|
|
20240216,102400,3908250,10980,10980,10980,10980,0
|
|
20240216,102300,3908250,10980,10980,10980,10980,0
|
|
20240216,102200,3908250,10980,10980,10980,10980,0
|
|
20240216,102100,3908250,10980,10980,10980,10980,0
|
|
20240216,102000,3908250,10980,10980,10980,10980,0
|
|
20240216,101900,3908250,10980,10980,10980,10980,0
|
|
20240216,101800,3908250,10980,10980,10980,10980,0
|
|
20240216,101700,3908250,10980,10980,10980,10980,0
|
|
20240216,101600,3908250,10980,10980,10980,10980,0
|
|
20240216,101500,3908250,10980,10980,10980,10980,0
|
|
20240216,101400,3908250,10980,10980,10980,10980,0
|
|
20240216,101300,3908250,10980,10980,10980,10980,0
|
|
20240216,101200,3908250,10980,10980,10980,10980,0
|
|
20240216,101100,3908250,10980,10980,10980,10980,0
|
|
20240216,101000,3908250,10980,10980,10980,10980,0
|
|
20240216,100900,3908250,10980,10980,10980,10980,0
|
|
20240216,100800,3908250,10980,10980,10980,10980,0
|
|
20240216,100700,3908250,10980,10980,10980,10980,0
|
|
20240216,100600,3908250,10980,10980,10980,10980,0
|
|
20240216,100500,3908250,10980,10980,10980,10980,0
|
|
20240216,100400,3908250,10980,10980,10980,10980,0
|
|
20240216,100300,3908250,10980,10980,10980,10980,0
|
|
20240216,100200,3908250,10980,11010,11170,10980,102
|
|
20240216,100100,2776940,11000,11000,11000,11000,3
|
|
20240216,100000,2743940,11000,11010,11010,11000,8
|
|
20240216,095900,2655930,11020,11020,11020,11020,1
|
|
20240216,095800,2644910,11010,11010,11010,11010,0
|
|
20240216,095700,2644910,11010,11010,11010,11010,0
|
|
20240216,095600,2644910,11010,11010,11010,11010,0
|
|
20240216,095500,2644910,11010,11010,11010,11010,0
|
|
20240216,095400,2644910,11010,11010,11010,11010,0
|
|
20240216,095300,2644910,11010,11010,11010,11010,0
|
|
20240216,095200,2644910,11010,11010,11010,11010,7
|
|
20240216,095100,2567840,11010,11010,11010,11010,0
|
|
20240216,095000,2567840,11010,11010,11010,11010,0
|
|
20240216,094900,2567840,11010,11010,11010,11010,0
|
|
20240216,094800,2567840,11010,11010,11010,11010,0
|
|
20240216,094700,2567840,11010,11010,11010,11010,0
|
|
20240216,094600,2567840,11010,11010,11010,11010,2
|
|
20240216,094500,2545820,11010,11010,11010,11010,0
|
|
20240216,094400,2545820,11010,11010,11010,11010,0
|
|
20240216,094300,2545820,11010,11010,11010,11010,2
|
|
20240216,094200,2523800,11010,11010,11010,11010,0
|
|
20240216,094100,2523800,11010,11010,11010,11010,1
|
|
20240216,094000,2512790,11200,11200,11200,11200,0
|
|
20240216,093900,2512790,11200,11200,11200,11200,0
|
|
20240216,093800,2512790,11200,11200,11200,11200,0
|
|
20240216,093700,2512790,11200,11200,11200,11200,0
|
|
20240216,093600,2512790,11200,11200,11200,11200,0
|
|
20240216,093500,2512790,11200,11200,11200,11200,0
|
|
20240216,093400,2512790,11200,11200,11200,11200,0
|
|
20240216,093300,2512790,11200,11200,11200,11200,0
|
|
20240216,093200,2512790,11200,11200,11200,11200,0
|
|
20240216,093100,2512790,11200,11200,11200,11200,0
|
|
20240216,093000,2512790,11200,11200,11200,11200,0
|
|
20240216,092900,2512790,11200,11200,11200,11200,0
|
|
20240216,092800,2512790,11200,11200,11200,11200,0
|
|
20240216,092700,2512790,11200,11200,11200,11200,0
|
|
20240216,092600,2512790,11200,11200,11200,11200,0
|
|
20240216,092500,2512790,11200,11200,11200,11200,0
|
|
20240216,092400,2512790,11200,11200,11200,11200,0
|
|
20240216,092300,2512790,11200,11200,11200,11200,0
|
|
20240216,092200,2512790,11200,11200,11200,11200,0
|
|
20240216,092100,2512790,11200,11200,11200,11200,0
|
|
20240216,092000,2512790,11200,11200,11200,11200,0
|
|
20240216,091900,2512790,11200,11200,11200,11200,0
|
|
20240216,091800,2512790,11200,11200,11200,11200,0
|
|
20240216,091700,2512790,11200,11200,11200,11200,0
|
|
20240216,091600,2512790,11200,11200,11200,11200,0
|
|
20240216,091500,2512790,11200,11200,11200,11200,0
|
|
20240216,091400,2512790,11200,11200,11200,11200,0
|
|
20240216,091300,2512790,11200,11200,11200,11200,0
|
|
20240216,091200,2512790,11200,11200,11200,11200,0
|
|
20240216,091100,2512790,11200,11200,11200,11200,0
|
|
20240216,091000,2512790,11200,11200,11200,11200,0
|
|
20240216,090900,2512790,11200,11200,11200,11200,0
|
|
20240216,090800,2512790,11200,11200,11200,11200,5
|
|
20240216,090700,2456790,11200,11200,11200,11200,0
|
|
20240216,090600,2456790,11200,11200,11200,11200,0
|
|
20240216,090500,2456790,11200,11200,11200,11200,0
|
|
20240216,090400,2456790,11200,11200,11200,11200,0
|
|
20240216,090300,2456790,11200,11200,11200,11200,1
|
|
20240216,090200,2445590,11270,11270,11270,11270,0
|
|
20240216,090100,2445590,11270,11270,11270,11270,0
|
|
20240216,090000,2445590,11270,11270,11270,11270,217
|