689 lines
31 KiB
CSV
689 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202600,18298010,6430,6430,6430,6430,36
|
|
20240216,202500,18298010,6430,6430,6430,6430,0
|
|
20240216,202400,18298010,6430,6430,6430,6430,0
|
|
20240216,202300,18298010,6430,6430,6430,6430,0
|
|
20240216,202200,18298010,6430,6430,6430,6430,0
|
|
20240216,202100,18298010,6430,6430,6430,6430,0
|
|
20240216,202000,18298010,6430,6430,6430,6430,0
|
|
20240216,201900,18298010,6430,6430,6430,6430,0
|
|
20240216,201800,18298010,6430,6430,6430,6430,0
|
|
20240216,201700,18298010,6430,6430,6430,6430,0
|
|
20240216,201600,18298010,6430,6430,6430,6430,0
|
|
20240216,201500,18298010,6430,6430,6430,6430,0
|
|
20240216,201400,18298010,6430,6430,6430,6430,0
|
|
20240216,201300,18298010,6430,6430,6430,6430,0
|
|
20240216,201200,18298010,6430,6430,6430,6430,0
|
|
20240216,201100,18298010,6430,6430,6430,6430,0
|
|
20240216,201000,18298010,6430,6430,6430,6430,0
|
|
20240216,200900,18298010,6430,6430,6430,6430,0
|
|
20240216,200800,18298010,6430,6430,6430,6430,0
|
|
20240216,200700,18298010,6430,6430,6430,6430,0
|
|
20240216,200600,18298010,6430,6430,6430,6430,0
|
|
20240216,200500,18298010,6430,6430,6430,6430,0
|
|
20240216,200400,18298010,6430,6430,6430,6430,0
|
|
20240216,200300,18298010,6430,6430,6430,6430,0
|
|
20240216,200200,18298010,6430,6430,6430,6430,0
|
|
20240216,200100,18298010,6430,6430,6430,6430,0
|
|
20240216,200000,18298010,6430,6430,6430,6430,0
|
|
20240216,195900,18298010,6430,6430,6430,6430,0
|
|
20240216,195800,18298010,6430,6430,6430,6430,0
|
|
20240216,195700,18298010,6430,6430,6430,6430,0
|
|
20240216,195600,18298010,6430,6430,6430,6430,36
|
|
20240216,195500,18298010,6430,6430,6430,6430,0
|
|
20240216,195400,18298010,6430,6430,6430,6430,0
|
|
20240216,195300,18298010,6430,6430,6430,6430,0
|
|
20240216,195200,18298010,6430,6430,6430,6430,0
|
|
20240216,195100,18298010,6430,6430,6430,6430,0
|
|
20240216,195000,18298010,6430,6430,6430,6430,0
|
|
20240216,194900,18298010,6430,6430,6430,6430,0
|
|
20240216,194800,18298010,6430,6430,6430,6430,0
|
|
20240216,194700,18298010,6430,6430,6430,6430,0
|
|
20240216,194600,18298010,6430,6430,6430,6430,0
|
|
20240216,194500,18298010,6430,6430,6430,6430,0
|
|
20240216,194400,18298010,6430,6430,6430,6430,0
|
|
20240216,194300,18298010,6430,6430,6430,6430,0
|
|
20240216,194200,18298010,6430,6430,6430,6430,0
|
|
20240216,194100,18298010,6430,6430,6430,6430,0
|
|
20240216,194000,18298010,6430,6430,6430,6430,0
|
|
20240216,193900,18298010,6430,6430,6430,6430,0
|
|
20240216,193800,18298010,6430,6430,6430,6430,0
|
|
20240216,193700,18298010,6430,6430,6430,6430,0
|
|
20240216,193600,18298010,6430,6430,6430,6430,0
|
|
20240216,193500,18298010,6430,6430,6430,6430,0
|
|
20240216,193400,18298010,6430,6430,6430,6430,0
|
|
20240216,193300,18298010,6430,6430,6430,6430,0
|
|
20240216,193200,18298010,6430,6430,6430,6430,0
|
|
20240216,193100,18298010,6430,6430,6430,6430,0
|
|
20240216,193000,18298010,6430,6430,6430,6430,0
|
|
20240216,192900,18298010,6430,6430,6430,6430,0
|
|
20240216,192800,18298010,6430,6430,6430,6430,0
|
|
20240216,192700,18298010,6430,6430,6430,6430,0
|
|
20240216,192600,18298010,6430,6430,6430,6430,36
|
|
20240216,192500,18298010,6430,6430,6430,6430,0
|
|
20240216,192400,18298010,6430,6430,6430,6430,0
|
|
20240216,192300,18298010,6430,6430,6430,6430,0
|
|
20240216,192200,18298010,6430,6430,6430,6430,0
|
|
20240216,192100,18298010,6430,6430,6430,6430,0
|
|
20240216,192000,18298010,6430,6430,6430,6430,0
|
|
20240216,191900,18298010,6430,6430,6430,6430,0
|
|
20240216,191800,18298010,6430,6430,6430,6430,0
|
|
20240216,191700,18298010,6430,6430,6430,6430,0
|
|
20240216,191600,18298010,6430,6430,6430,6430,0
|
|
20240216,191500,18298010,6430,6430,6430,6430,0
|
|
20240216,191400,18298010,6430,6430,6430,6430,0
|
|
20240216,191300,18298010,6430,6430,6430,6430,0
|
|
20240216,191200,18298010,6430,6430,6430,6430,0
|
|
20240216,191100,18298010,6430,6430,6430,6430,0
|
|
20240216,191000,18298010,6430,6430,6430,6430,0
|
|
20240216,190900,18298010,6430,6430,6430,6430,0
|
|
20240216,190800,18298010,6430,6430,6430,6430,0
|
|
20240216,190700,18298010,6430,6430,6430,6430,0
|
|
20240216,190600,18298010,6430,6430,6430,6430,0
|
|
20240216,190500,18298010,6430,6430,6430,6430,0
|
|
20240216,190400,18298010,6430,6430,6430,6430,0
|
|
20240216,190300,18298010,6430,6430,6430,6430,0
|
|
20240216,190200,18298010,6430,6430,6430,6430,0
|
|
20240216,190100,18298010,6430,6430,6430,6430,0
|
|
20240216,190000,18298010,6430,6430,6430,6430,0
|
|
20240216,185900,18298010,6430,6430,6430,6430,0
|
|
20240216,185800,18298010,6430,6430,6430,6430,0
|
|
20240216,185700,18298010,6430,6430,6430,6430,0
|
|
20240216,185600,18298010,6430,6430,6430,6430,36
|
|
20240216,185500,18298010,6430,6430,6430,6430,0
|
|
20240216,185400,18298010,6430,6430,6430,6430,0
|
|
20240216,185300,18298010,6430,6430,6430,6430,0
|
|
20240216,185200,18298010,6430,6430,6430,6430,0
|
|
20240216,185100,18298010,6430,6430,6430,6430,0
|
|
20240216,185000,18298010,6430,6430,6430,6430,0
|
|
20240216,184900,18298010,6430,6430,6430,6430,0
|
|
20240216,184800,18298010,6430,6430,6430,6430,0
|
|
20240216,184700,18298010,6430,6430,6430,6430,0
|
|
20240216,184600,18298010,6430,6430,6430,6430,0
|
|
20240216,184500,18298010,6430,6430,6430,6430,0
|
|
20240216,184400,18298010,6430,6430,6430,6430,0
|
|
20240216,184300,18298010,6430,6430,6430,6430,0
|
|
20240216,184200,18298010,6430,6430,6430,6430,0
|
|
20240216,184100,18298010,6430,6430,6430,6430,0
|
|
20240216,184000,18298010,6430,6430,6430,6430,0
|
|
20240216,183900,18298010,6430,6430,6430,6430,0
|
|
20240216,183800,18298010,6430,6430,6430,6430,0
|
|
20240216,183700,18298010,6430,6430,6430,6430,0
|
|
20240216,183600,18298010,6430,6430,6430,6430,0
|
|
20240216,183500,18298010,6430,6430,6430,6430,0
|
|
20240216,183400,18298010,6430,6430,6430,6430,0
|
|
20240216,183300,18298010,6430,6430,6430,6430,0
|
|
20240216,183200,18298010,6430,6430,6430,6430,0
|
|
20240216,183100,18298010,6430,6430,6430,6430,0
|
|
20240216,183000,18298010,6430,6430,6430,6430,0
|
|
20240216,182900,18298010,6430,6430,6430,6430,0
|
|
20240216,182800,18298010,6430,6430,6430,6430,0
|
|
20240216,182700,18298010,6430,6430,6430,6430,0
|
|
20240216,182600,18298010,6430,6430,6430,6430,36
|
|
20240216,182500,18298010,6430,6430,6430,6430,0
|
|
20240216,182400,18298010,6430,6430,6430,6430,0
|
|
20240216,182300,18298010,6430,6430,6430,6430,0
|
|
20240216,182200,18298010,6430,6430,6430,6430,0
|
|
20240216,182100,18298010,6430,6430,6430,6430,0
|
|
20240216,182000,18298010,6430,6430,6430,6430,0
|
|
20240216,181900,18298010,6430,6430,6430,6430,0
|
|
20240216,181800,18298010,6430,6430,6430,6430,0
|
|
20240216,181700,18298010,6430,6430,6430,6430,0
|
|
20240216,181600,18298010,6430,6430,6430,6430,0
|
|
20240216,181500,18298010,6430,6430,6430,6430,0
|
|
20240216,181400,18298010,6430,6430,6430,6430,0
|
|
20240216,181300,18298010,6430,6430,6430,6430,0
|
|
20240216,181200,18298010,6430,6430,6430,6430,0
|
|
20240216,181100,18298010,6430,6430,6430,6430,0
|
|
20240216,181000,18298010,6430,6430,6430,6430,0
|
|
20240216,180900,18298010,6430,6430,6430,6430,0
|
|
20240216,180800,18298010,6430,6430,6430,6430,0
|
|
20240216,180700,18298010,6430,6430,6430,6430,0
|
|
20240216,180600,18298010,6430,6430,6430,6430,0
|
|
20240216,180500,18298010,6430,6430,6430,6430,0
|
|
20240216,180400,18298010,6430,6430,6430,6430,0
|
|
20240216,180300,18298010,6430,6430,6430,6430,0
|
|
20240216,180200,18298010,6430,6430,6430,6430,0
|
|
20240216,180100,18298010,6430,6430,6430,6430,0
|
|
20240216,180000,18298010,6430,6430,6430,6430,0
|
|
20240216,175900,18298010,6430,6430,6430,6430,0
|
|
20240216,175800,18298010,6430,6430,6430,6430,0
|
|
20240216,175700,18298010,6430,6430,6430,6430,0
|
|
20240216,175600,18298010,6430,6430,6430,6430,36
|
|
20240216,175500,18298010,6430,6430,6430,6430,0
|
|
20240216,175400,18298010,6430,6430,6430,6430,0
|
|
20240216,175300,18298010,6430,6430,6430,6430,0
|
|
20240216,175200,18298010,6430,6430,6430,6430,0
|
|
20240216,175100,18298010,6430,6430,6430,6430,0
|
|
20240216,175000,18298010,6430,6430,6430,6430,0
|
|
20240216,174900,18298010,6430,6430,6430,6430,0
|
|
20240216,174800,18298010,6430,6430,6430,6430,0
|
|
20240216,174700,18298010,6430,6430,6430,6430,0
|
|
20240216,174600,18298010,6430,6430,6430,6430,0
|
|
20240216,174500,18298010,6430,6430,6430,6430,0
|
|
20240216,174400,18298010,6430,6430,6430,6430,0
|
|
20240216,174300,18298010,6430,6430,6430,6430,0
|
|
20240216,174200,18298010,6430,6430,6430,6430,0
|
|
20240216,174100,18298010,6430,6430,6430,6430,0
|
|
20240216,174000,18298010,6430,6430,6430,6430,0
|
|
20240216,173900,18298010,6430,6430,6430,6430,0
|
|
20240216,173800,18298010,6430,6430,6430,6430,0
|
|
20240216,173700,18298010,6430,6430,6430,6430,0
|
|
20240216,173600,18298010,6430,6430,6430,6430,0
|
|
20240216,173500,18298010,6430,6430,6430,6430,0
|
|
20240216,173400,18298010,6430,6430,6430,6430,0
|
|
20240216,173300,18298010,6430,6430,6430,6430,0
|
|
20240216,173200,18298010,6430,6430,6430,6430,0
|
|
20240216,173100,18298010,6430,6430,6430,6430,0
|
|
20240216,173000,18298010,6430,6430,6430,6430,0
|
|
20240216,172900,18298010,6430,6430,6430,6430,0
|
|
20240216,172800,18298010,6430,6430,6430,6430,0
|
|
20240216,172700,18298010,6430,6430,6430,6430,0
|
|
20240216,172600,18298010,6430,6430,6430,6430,36
|
|
20240216,172500,18298010,6430,6430,6430,6430,0
|
|
20240216,172400,18298010,6430,6430,6430,6430,0
|
|
20240216,172300,18298010,6430,6430,6430,6430,0
|
|
20240216,172200,18298010,6430,6430,6430,6430,0
|
|
20240216,172100,18298010,6430,6430,6430,6430,0
|
|
20240216,172000,18298010,6430,6430,6430,6430,0
|
|
20240216,171900,18298010,6430,6430,6430,6430,0
|
|
20240216,171800,18298010,6430,6430,6430,6430,0
|
|
20240216,171700,18298010,6430,6430,6430,6430,0
|
|
20240216,171600,18298010,6430,6430,6430,6430,0
|
|
20240216,171500,18298010,6430,6430,6430,6430,0
|
|
20240216,171400,18298010,6430,6430,6430,6430,0
|
|
20240216,171300,18298010,6430,6430,6430,6430,0
|
|
20240216,171200,18298010,6430,6430,6430,6430,0
|
|
20240216,171100,18298010,6430,6430,6430,6430,0
|
|
20240216,171000,18298010,6430,6430,6430,6430,0
|
|
20240216,170900,18298010,6430,6430,6430,6430,0
|
|
20240216,170800,18298010,6430,6430,6430,6430,0
|
|
20240216,170700,18298010,6430,6430,6430,6430,0
|
|
20240216,170600,18298010,6430,6430,6430,6430,0
|
|
20240216,170500,18298010,6430,6430,6430,6430,0
|
|
20240216,170400,18298010,6430,6430,6430,6430,0
|
|
20240216,170300,18298010,6430,6430,6430,6430,0
|
|
20240216,170200,18298010,6430,6430,6430,6430,0
|
|
20240216,170100,18298010,6430,6430,6430,6430,0
|
|
20240216,170000,18298010,6430,6430,6430,6430,0
|
|
20240216,165900,18298010,6430,6430,6430,6430,0
|
|
20240216,165800,18298010,6430,6430,6430,6430,0
|
|
20240216,165700,18298010,6430,6430,6430,6430,0
|
|
20240216,165600,18298010,6430,6430,6430,6430,36
|
|
20240216,165500,18298010,6430,6430,6430,6430,0
|
|
20240216,165400,18298010,6430,6430,6430,6430,0
|
|
20240216,165300,18298010,6430,6430,6430,6430,0
|
|
20240216,165200,18298010,6430,6430,6430,6430,0
|
|
20240216,165100,18298010,6430,6430,6430,6430,0
|
|
20240216,165000,18298010,6430,6430,6430,6430,0
|
|
20240216,164900,18298010,6430,6430,6430,6430,0
|
|
20240216,164800,18298010,6430,6430,6430,6430,0
|
|
20240216,164700,18298010,6430,6430,6430,6430,0
|
|
20240216,164600,18298010,6430,6430,6430,6430,0
|
|
20240216,164500,18298010,6430,6430,6430,6430,0
|
|
20240216,164400,18298010,6430,6430,6430,6430,0
|
|
20240216,164300,18298010,6430,6430,6430,6430,0
|
|
20240216,164200,18298010,6430,6430,6430,6430,0
|
|
20240216,164100,18298010,6430,6430,6430,6430,0
|
|
20240216,164000,18298010,6430,6430,6430,6430,0
|
|
20240216,163900,18298010,6430,6430,6430,6430,0
|
|
20240216,163800,18298010,6430,6430,6430,6430,0
|
|
20240216,163700,18298010,6430,6430,6430,6430,0
|
|
20240216,163600,18298010,6430,6430,6430,6430,0
|
|
20240216,163500,18298010,6430,6430,6430,6430,0
|
|
20240216,163400,18298010,6430,6430,6430,6430,0
|
|
20240216,163300,18298010,6430,6430,6430,6430,0
|
|
20240216,163200,18298010,6430,6430,6430,6430,0
|
|
20240216,163100,18298010,6430,6430,6430,6430,0
|
|
20240216,163000,18298010,6430,6430,6430,6430,0
|
|
20240216,162900,18298010,6430,6430,6430,6430,0
|
|
20240216,162800,18298010,6430,6430,6430,6430,0
|
|
20240216,162700,18298010,6430,6430,6430,6430,0
|
|
20240216,162600,18298010,6430,6430,6430,6430,36
|
|
20240216,162500,18298010,6430,6430,6430,6430,0
|
|
20240216,162400,18298010,6430,6430,6430,6430,0
|
|
20240216,162300,18298010,6430,6430,6430,6430,0
|
|
20240216,162200,18298010,6430,6430,6430,6430,0
|
|
20240216,162100,18298010,6430,6430,6430,6430,0
|
|
20240216,162000,18298010,6430,6430,6430,6430,0
|
|
20240216,161900,18298010,6430,6430,6430,6430,0
|
|
20240216,161800,18298010,6430,6430,6430,6430,0
|
|
20240216,161700,18298010,6430,6430,6430,6430,0
|
|
20240216,161600,18298010,6430,6430,6430,6430,0
|
|
20240216,161500,18298010,6430,6430,6430,6430,0
|
|
20240216,161400,18298010,6430,6430,6430,6430,0
|
|
20240216,161300,18298010,6430,6430,6430,6430,0
|
|
20240216,161200,18298010,6430,6430,6430,6430,0
|
|
20240216,161100,18298010,6430,6430,6430,6430,0
|
|
20240216,161000,18298010,6430,6430,6430,6430,0
|
|
20240216,160900,18298010,6430,6430,6430,6430,0
|
|
20240216,160800,18298010,6430,6430,6430,6430,0
|
|
20240216,160700,18298010,6430,6430,6430,6430,0
|
|
20240216,160600,18298010,6430,6430,6430,6430,0
|
|
20240216,160500,18298010,6430,6430,6430,6430,0
|
|
20240216,160400,18298010,6430,6430,6430,6430,0
|
|
20240216,160300,18298010,6430,6430,6430,6430,0
|
|
20240216,160200,18298010,6430,6430,6430,6430,0
|
|
20240216,160100,18298010,6430,6430,6430,6430,0
|
|
20240216,160000,18298010,6430,6430,6430,6430,0
|
|
20240216,155900,18298010,6430,6430,6430,6430,0
|
|
20240216,155800,18298010,6430,6430,6430,6430,0
|
|
20240216,155700,18298010,6430,6430,6430,6430,0
|
|
20240216,155600,18298010,6430,6430,6430,6430,36
|
|
20240216,155500,18298010,6430,6430,6430,6430,0
|
|
20240216,155400,18298010,6430,6430,6430,6430,0
|
|
20240216,155300,18298010,6430,6430,6430,6430,0
|
|
20240216,155200,18298010,6430,6430,6430,6430,0
|
|
20240216,155100,18298010,6430,6430,6430,6430,0
|
|
20240216,155000,18298010,6430,6430,6430,6430,0
|
|
20240216,154900,18298010,6430,6430,6430,6430,0
|
|
20240216,154800,18298010,6430,6430,6430,6430,0
|
|
20240216,154700,18298010,6430,6430,6430,6430,0
|
|
20240216,154600,18298010,6430,6430,6430,6430,0
|
|
20240216,154500,18298010,6430,6430,6430,6430,0
|
|
20240216,154400,18298010,6430,6430,6430,6430,0
|
|
20240216,154300,18298010,6430,6430,6430,6430,0
|
|
20240216,154200,18298010,6430,6430,6430,6430,0
|
|
20240216,154100,18298010,6430,6430,6430,6430,0
|
|
20240216,154000,18298010,6430,6430,6430,6430,0
|
|
20240216,153900,18298010,6430,6430,6430,6430,0
|
|
20240216,153800,18298010,6430,6430,6430,6430,0
|
|
20240216,153700,18298010,6430,6430,6430,6430,0
|
|
20240216,153600,18298010,6430,6430,6430,6430,0
|
|
20240216,153500,18298010,6430,6430,6430,6430,0
|
|
20240216,153400,18298010,6430,6430,6430,6430,0
|
|
20240216,153300,18298010,6430,6430,6430,6430,0
|
|
20240216,153200,18298010,6430,6430,6430,6430,0
|
|
20240216,153100,18298010,6430,6430,6430,6430,0
|
|
20240216,153000,18298010,6430,6430,6430,6430,36
|
|
20240216,152900,18066530,6430,6430,6430,6430,0
|
|
20240216,152800,18066530,6430,6430,6430,6430,0
|
|
20240216,152700,18066530,6430,6430,6430,6430,0
|
|
20240216,152600,18066530,6430,6430,6430,6430,0
|
|
20240216,152500,18066530,6430,6430,6430,6430,0
|
|
20240216,152400,18066530,6430,6430,6430,6430,0
|
|
20240216,152300,18066530,6430,6430,6430,6430,0
|
|
20240216,152200,18066530,6430,6430,6430,6430,0
|
|
20240216,152100,18066530,6430,6430,6430,6430,0
|
|
20240216,152000,18066530,6430,6430,6430,6430,0
|
|
20240216,151900,18066530,6430,6430,6430,6430,0
|
|
20240216,151800,18066530,6430,6430,6430,6430,0
|
|
20240216,151700,18066530,6430,6430,6430,6430,0
|
|
20240216,151600,18066530,6430,6430,6430,6430,14
|
|
20240216,151500,17976510,6450,6450,6450,6450,0
|
|
20240216,151400,17976510,6450,6450,6450,6450,0
|
|
20240216,151300,17976510,6450,6450,6450,6450,0
|
|
20240216,151200,17976510,6450,6450,6450,6450,0
|
|
20240216,151100,17976510,6450,6450,6450,6450,0
|
|
20240216,151000,17976510,6450,6450,6450,6450,0
|
|
20240216,150900,17976510,6450,6450,6450,6450,0
|
|
20240216,150800,17976510,6450,6450,6450,6450,0
|
|
20240216,150700,17976510,6450,6450,6450,6450,0
|
|
20240216,150600,17976510,6450,6450,6450,6450,0
|
|
20240216,150500,17976510,6450,6450,6450,6450,0
|
|
20240216,150400,17976510,6450,6450,6450,6450,0
|
|
20240216,150300,17976510,6450,6450,6450,6450,0
|
|
20240216,150200,17976510,6450,6450,6450,6450,0
|
|
20240216,150100,17976510,6450,6450,6450,6450,0
|
|
20240216,150000,17976510,6450,6450,6450,6450,1
|
|
20240216,145900,17970060,6400,6400,6400,6400,0
|
|
20240216,145800,17970060,6400,6400,6400,6400,0
|
|
20240216,145700,17970060,6400,6400,6400,6400,0
|
|
20240216,145600,17970060,6400,6400,6400,6400,0
|
|
20240216,145500,17970060,6400,6400,6400,6400,0
|
|
20240216,145400,17970060,6400,6400,6400,6400,100
|
|
20240216,145300,17330060,6450,6450,6450,6450,0
|
|
20240216,145200,17330060,6450,6450,6450,6450,0
|
|
20240216,145100,17330060,6450,6450,6450,6450,0
|
|
20240216,145000,17330060,6450,6450,6450,6450,1
|
|
20240216,144900,17323610,6400,6400,6400,6400,0
|
|
20240216,144800,17323610,6400,6400,6400,6400,0
|
|
20240216,144700,17323610,6400,6400,6400,6400,0
|
|
20240216,144600,17323610,6400,6400,6400,6400,0
|
|
20240216,144500,17323610,6400,6400,6400,6400,0
|
|
20240216,144400,17323610,6400,6400,6400,6400,0
|
|
20240216,144300,17323610,6400,6400,6400,6400,0
|
|
20240216,144200,17323610,6400,6400,6400,6400,100
|
|
20240216,144100,16683610,6400,6410,6410,6400,100
|
|
20240216,144000,16043510,6450,6450,6450,6450,0
|
|
20240216,143900,16043510,6450,6450,6450,6450,0
|
|
20240216,143800,16043510,6450,6450,6450,6450,0
|
|
20240216,143700,16043510,6450,6450,6450,6450,0
|
|
20240216,143600,16043510,6450,6450,6450,6450,0
|
|
20240216,143500,16043510,6450,6450,6450,6450,0
|
|
20240216,143400,16043510,6450,6450,6450,6450,0
|
|
20240216,143300,16043510,6450,6450,6450,6450,0
|
|
20240216,143200,16043510,6450,6450,6450,6450,0
|
|
20240216,143100,16043510,6450,6450,6450,6450,0
|
|
20240216,143000,16043510,6450,6450,6450,6450,0
|
|
20240216,142900,16043510,6450,6450,6450,6450,0
|
|
20240216,142800,16043510,6450,6450,6450,6450,0
|
|
20240216,142700,16043510,6450,6450,6450,6450,0
|
|
20240216,142600,16043510,6450,6450,6450,6450,0
|
|
20240216,142500,16043510,6450,6450,6450,6450,0
|
|
20240216,142400,16043510,6450,6450,6450,6450,0
|
|
20240216,142300,16043510,6450,6450,6450,6450,0
|
|
20240216,142200,16043510,6450,6450,6450,6450,1
|
|
20240216,142100,16037060,6400,6400,6400,6400,0
|
|
20240216,142000,16037060,6400,6400,6400,6400,0
|
|
20240216,141900,16037060,6400,6400,6400,6400,0
|
|
20240216,141800,16037060,6400,6400,6400,6400,0
|
|
20240216,141700,16037060,6400,6400,6400,6400,0
|
|
20240216,141600,16037060,6400,6400,6400,6400,0
|
|
20240216,141500,16037060,6400,6400,6400,6400,0
|
|
20240216,141400,16037060,6400,6400,6400,6400,0
|
|
20240216,141300,16037060,6400,6400,6400,6400,0
|
|
20240216,141200,16037060,6400,6400,6400,6400,0
|
|
20240216,141100,16037060,6400,6420,6420,6400,499
|
|
20240216,141000,12842240,6450,6450,6450,6450,0
|
|
20240216,140900,12842240,6450,6450,6450,6450,0
|
|
20240216,140800,12842240,6450,6450,6450,6450,0
|
|
20240216,140700,12842240,6450,6450,6450,6450,1
|
|
20240216,140600,12835790,6400,6400,6400,6400,0
|
|
20240216,140500,12835790,6400,6400,6400,6400,0
|
|
20240216,140400,12835790,6400,6400,6400,6400,0
|
|
20240216,140300,12835790,6400,6400,6400,6400,0
|
|
20240216,140200,12835790,6400,6400,6400,6400,0
|
|
20240216,140100,12835790,6400,6400,6400,6400,0
|
|
20240216,140000,12835790,6400,6400,6400,6400,0
|
|
20240216,135900,12835790,6400,6400,6400,6400,0
|
|
20240216,135800,12835790,6400,6400,6400,6400,0
|
|
20240216,135700,12835790,6400,6400,6400,6400,0
|
|
20240216,135600,12835790,6400,6400,6400,6400,0
|
|
20240216,135500,12835790,6400,6400,6400,6400,0
|
|
20240216,135400,12835790,6400,6400,6400,6400,100
|
|
20240216,135300,12195790,6450,6450,6450,6450,0
|
|
20240216,135200,12195790,6450,6450,6450,6450,0
|
|
20240216,135100,12195790,6450,6450,6450,6450,0
|
|
20240216,135000,12195790,6450,6450,6450,6450,0
|
|
20240216,134900,12195790,6450,6450,6450,6450,0
|
|
20240216,134800,12195790,6450,6450,6450,6450,0
|
|
20240216,134700,12195790,6450,6450,6450,6450,0
|
|
20240216,134600,12195790,6450,6450,6450,6450,100
|
|
20240216,134500,11550790,6450,6450,6450,6450,0
|
|
20240216,134400,11550790,6450,6450,6450,6450,0
|
|
20240216,134300,11550790,6450,6450,6450,6450,50
|
|
20240216,134200,11228290,6450,6450,6450,6450,0
|
|
20240216,134100,11228290,6450,6450,6450,6450,100
|
|
20240216,134000,10583290,6450,6450,6450,6450,6
|
|
20240216,133900,10544590,6450,6450,6450,6450,0
|
|
20240216,133800,10544590,6450,6450,6450,6450,0
|
|
20240216,133700,10544590,6450,6450,6450,6450,0
|
|
20240216,133600,10544590,6450,6450,6450,6450,0
|
|
20240216,133500,10544590,6450,6450,6450,6450,0
|
|
20240216,133400,10544590,6450,6450,6450,6450,0
|
|
20240216,133300,10544590,6450,6450,6450,6450,200
|
|
20240216,133200,9254590,6450,6450,6450,6450,0
|
|
20240216,133100,9254590,6450,6450,6450,6450,0
|
|
20240216,133000,9254590,6450,6450,6450,6450,0
|
|
20240216,132900,9254590,6450,6450,6450,6450,0
|
|
20240216,132800,9254590,6450,6450,6450,6450,0
|
|
20240216,132700,9254590,6450,6450,6450,6450,0
|
|
20240216,132600,9254590,6450,6450,6450,6450,100
|
|
20240216,132500,8609590,6450,6400,6450,6400,271
|
|
20240216,132400,6865140,6400,6400,6400,6400,0
|
|
20240216,132300,6865140,6400,6400,6400,6400,0
|
|
20240216,132200,6865140,6400,6400,6400,6400,0
|
|
20240216,132100,6865140,6400,6400,6400,6400,0
|
|
20240216,132000,6865140,6400,6400,6400,6400,0
|
|
20240216,131900,6865140,6400,6400,6400,6400,0
|
|
20240216,131800,6865140,6400,6400,6400,6400,0
|
|
20240216,131700,6865140,6400,6400,6400,6400,0
|
|
20240216,131600,6865140,6400,6400,6400,6400,0
|
|
20240216,131500,6865140,6400,6400,6400,6400,0
|
|
20240216,131400,6865140,6400,6400,6400,6400,0
|
|
20240216,131300,6865140,6400,6400,6400,6400,0
|
|
20240216,131200,6865140,6400,6400,6400,6400,0
|
|
20240216,131100,6865140,6400,6400,6400,6400,0
|
|
20240216,131000,6865140,6400,6400,6400,6400,0
|
|
20240216,130900,6865140,6400,6400,6400,6400,0
|
|
20240216,130800,6865140,6400,6400,6400,6400,0
|
|
20240216,130700,6865140,6400,6400,6400,6400,0
|
|
20240216,130600,6865140,6400,6400,6400,6400,0
|
|
20240216,130500,6865140,6400,6400,6400,6400,0
|
|
20240216,130400,6865140,6400,6400,6400,6400,0
|
|
20240216,130300,6865140,6400,6400,6400,6400,0
|
|
20240216,130200,6865140,6400,6400,6400,6400,0
|
|
20240216,130100,6865140,6400,6400,6400,6400,0
|
|
20240216,130000,6865140,6400,6400,6400,6400,0
|
|
20240216,125900,6865140,6400,6400,6400,6400,0
|
|
20240216,125800,6865140,6400,6400,6400,6400,0
|
|
20240216,125700,6865140,6400,6400,6400,6400,0
|
|
20240216,125600,6865140,6400,6400,6400,6400,0
|
|
20240216,125500,6865140,6400,6400,6400,6400,0
|
|
20240216,125400,6865140,6400,6400,6400,6400,0
|
|
20240216,125300,6865140,6400,6400,6400,6400,0
|
|
20240216,125200,6865140,6400,6400,6400,6400,0
|
|
20240216,125100,6865140,6400,6400,6400,6400,0
|
|
20240216,125000,6865140,6400,6400,6400,6400,0
|
|
20240216,124900,6865140,6400,6400,6400,6400,45
|
|
20240216,124800,6577140,6400,6400,6400,6400,0
|
|
20240216,124700,6577140,6400,6400,6400,6400,0
|
|
20240216,124600,6577140,6400,6400,6400,6400,0
|
|
20240216,124500,6577140,6400,6400,6400,6400,0
|
|
20240216,124400,6577140,6400,6400,6400,6400,0
|
|
20240216,124300,6577140,6400,6400,6400,6400,0
|
|
20240216,124200,6577140,6400,6400,6400,6400,0
|
|
20240216,124100,6577140,6400,6400,6400,6400,0
|
|
20240216,124000,6577140,6400,6400,6400,6400,0
|
|
20240216,123900,6577140,6400,6400,6400,6400,0
|
|
20240216,123800,6577140,6400,6400,6400,6400,0
|
|
20240216,123700,6577140,6400,6400,6400,6400,0
|
|
20240216,123600,6577140,6400,6400,6400,6400,0
|
|
20240216,123500,6577140,6400,6400,6400,6400,0
|
|
20240216,123400,6577140,6400,6400,6400,6400,0
|
|
20240216,123300,6577140,6400,6400,6400,6400,54
|
|
20240216,123200,6231540,6450,6450,6450,6450,0
|
|
20240216,123100,6231540,6450,6450,6450,6450,0
|
|
20240216,123000,6231540,6450,6450,6450,6450,0
|
|
20240216,122900,6231540,6450,6450,6450,6450,0
|
|
20240216,122800,6231540,6450,6450,6450,6450,0
|
|
20240216,122700,6231540,6450,6450,6450,6450,0
|
|
20240216,122600,6231540,6450,6450,6450,6450,0
|
|
20240216,122500,6231540,6450,6450,6450,6450,0
|
|
20240216,122400,6231540,6450,6450,6450,6450,100
|
|
20240216,122300,5586540,6450,6450,6450,6450,0
|
|
20240216,122200,5586540,6450,6450,6450,6450,0
|
|
20240216,122100,5586540,6450,6450,6450,6450,0
|
|
20240216,122000,5586540,6450,6450,6450,6450,0
|
|
20240216,121900,5586540,6450,6450,6450,6450,0
|
|
20240216,121800,5586540,6450,6450,6450,6450,0
|
|
20240216,121700,5586540,6450,6450,6450,6450,0
|
|
20240216,121600,5586540,6450,6450,6450,6450,0
|
|
20240216,121500,5586540,6450,6450,6450,6450,0
|
|
20240216,121400,5586540,6450,6450,6450,6450,0
|
|
20240216,121300,5586540,6450,6450,6450,6450,0
|
|
20240216,121200,5586540,6450,6450,6450,6450,0
|
|
20240216,121100,5586540,6450,6450,6450,6450,0
|
|
20240216,121000,5586540,6450,6450,6450,6450,0
|
|
20240216,120900,5586540,6450,6450,6450,6450,1
|
|
20240216,120800,5580090,6400,6400,6400,6400,100
|
|
20240216,120700,4940090,6450,6450,6450,6450,0
|
|
20240216,120600,4940090,6450,6450,6450,6450,0
|
|
20240216,120500,4940090,6450,6450,6450,6450,0
|
|
20240216,120400,4940090,6450,6450,6450,6450,0
|
|
20240216,120300,4940090,6450,6450,6450,6450,0
|
|
20240216,120200,4940090,6450,6450,6450,6450,0
|
|
20240216,120100,4940090,6450,6450,6450,6450,0
|
|
20240216,120000,4940090,6450,6450,6450,6450,0
|
|
20240216,115900,4940090,6450,6450,6450,6450,0
|
|
20240216,115800,4940090,6450,6450,6450,6450,0
|
|
20240216,115700,4940090,6450,6450,6450,6450,0
|
|
20240216,115600,4940090,6450,6450,6450,6450,0
|
|
20240216,115500,4940090,6450,6450,6450,6450,0
|
|
20240216,115400,4940090,6450,6450,6450,6450,0
|
|
20240216,115300,4940090,6450,6450,6450,6450,0
|
|
20240216,115200,4940090,6450,6450,6450,6450,0
|
|
20240216,115100,4940090,6450,6450,6450,6450,0
|
|
20240216,115000,4940090,6450,6450,6450,6450,0
|
|
20240216,114900,4940090,6450,6450,6450,6450,0
|
|
20240216,114800,4940090,6450,6450,6450,6450,63
|
|
20240216,114700,4533740,6450,6450,6450,6450,0
|
|
20240216,114600,4533740,6450,6450,6450,6450,0
|
|
20240216,114500,4533740,6450,6450,6450,6450,0
|
|
20240216,114400,4533740,6450,6450,6450,6450,0
|
|
20240216,114300,4533740,6450,6450,6450,6450,0
|
|
20240216,114200,4533740,6450,6450,6450,6450,0
|
|
20240216,114100,4533740,6450,6450,6450,6450,0
|
|
20240216,114000,4533740,6450,6450,6450,6450,20
|
|
20240216,113900,4404740,6450,6450,6450,6450,0
|
|
20240216,113800,4404740,6450,6450,6450,6450,0
|
|
20240216,113700,4404740,6450,6450,6450,6450,0
|
|
20240216,113600,4404740,6450,6450,6450,6450,0
|
|
20240216,113500,4404740,6450,6450,6450,6450,0
|
|
20240216,113400,4404740,6450,6450,6450,6450,0
|
|
20240216,113300,4404740,6450,6450,6450,6450,0
|
|
20240216,113200,4404740,6450,6450,6450,6450,1
|
|
20240216,113100,4398290,6400,6400,6400,6400,0
|
|
20240216,113000,4398290,6400,6400,6400,6400,0
|
|
20240216,112900,4398290,6400,6400,6400,6400,0
|
|
20240216,112800,4398290,6400,6400,6400,6400,0
|
|
20240216,112700,4398290,6400,6400,6400,6400,625
|
|
20240216,112600,398290,6500,6500,6500,6500,0
|
|
20240216,112500,398290,6500,6500,6500,6500,0
|
|
20240216,112400,398290,6500,6500,6500,6500,0
|
|
20240216,112300,398290,6500,6500,6500,6500,0
|
|
20240216,112200,398290,6500,6500,6500,6500,0
|
|
20240216,112100,398290,6500,6500,6500,6500,0
|
|
20240216,112000,398290,6500,6500,6500,6500,0
|
|
20240216,111900,398290,6500,6500,6500,6500,0
|
|
20240216,111800,398290,6500,6500,6500,6500,0
|
|
20240216,111700,398290,6500,6500,6500,6500,0
|
|
20240216,111600,398290,6500,6500,6500,6500,0
|
|
20240216,111500,398290,6500,6500,6500,6500,0
|
|
20240216,111400,398290,6500,6500,6500,6500,0
|
|
20240216,111300,398290,6500,6500,6500,6500,0
|
|
20240216,111200,398290,6500,6500,6500,6500,0
|
|
20240216,111100,398290,6500,6420,6500,6420,61
|
|
20240216,111000,6590,6590,6590,6590,6590,0
|
|
20240216,110900,6590,6590,6590,6590,6590,0
|
|
20240216,110800,6590,6590,6590,6590,6590,0
|
|
20240216,110700,6590,6590,6590,6590,6590,0
|
|
20240216,110600,6590,6590,6590,6590,6590,0
|
|
20240216,110500,6590,6590,6590,6590,6590,0
|
|
20240216,110400,6590,6590,6590,6590,6590,0
|
|
20240216,110300,6590,6590,6590,6590,6590,0
|
|
20240216,110200,6590,6590,6590,6590,6590,0
|
|
20240216,110100,6590,6590,6590,6590,6590,0
|
|
20240216,110000,6590,6590,6590,6590,6590,0
|
|
20240216,105900,6590,6590,6590,6590,6590,0
|
|
20240216,105800,6590,6590,6590,6590,6590,0
|
|
20240216,105700,6590,6590,6590,6590,6590,0
|
|
20240216,105600,6590,6590,6590,6590,6590,0
|
|
20240216,105500,6590,6590,6590,6590,6590,0
|
|
20240216,105400,6590,6590,6590,6590,6590,0
|
|
20240216,105300,6590,6590,6590,6590,6590,0
|
|
20240216,105200,6590,6590,6590,6590,6590,0
|
|
20240216,105100,6590,6590,6590,6590,6590,0
|
|
20240216,105000,6590,6590,6590,6590,6590,0
|
|
20240216,104900,6590,6590,6590,6590,6590,0
|
|
20240216,104800,6590,6590,6590,6590,6590,0
|
|
20240216,104700,6590,6590,6590,6590,6590,0
|
|
20240216,104600,6590,6590,6590,6590,6590,0
|
|
20240216,104500,6590,6590,6590,6590,6590,0
|
|
20240216,104400,6590,6590,6590,6590,6590,0
|
|
20240216,104300,6590,6590,6590,6590,6590,0
|
|
20240216,104200,6590,6590,6590,6590,6590,0
|
|
20240216,104100,6590,6590,6590,6590,6590,0
|
|
20240216,104000,6590,6590,6590,6590,6590,0
|
|
20240216,103900,6590,6590,6590,6590,6590,0
|
|
20240216,103800,6590,6590,6590,6590,6590,0
|
|
20240216,103700,6590,6590,6590,6590,6590,0
|
|
20240216,103600,6590,6590,6590,6590,6590,0
|
|
20240216,103500,6590,6590,6590,6590,6590,0
|
|
20240216,103400,6590,6590,6590,6590,6590,0
|
|
20240216,103300,6590,6590,6590,6590,6590,0
|
|
20240216,103200,6590,6590,6590,6590,6590,0
|
|
20240216,103100,6590,6590,6590,6590,6590,0
|
|
20240216,103000,6590,6590,6590,6590,6590,0
|
|
20240216,102900,6590,6590,6590,6590,6590,0
|
|
20240216,102800,6590,6590,6590,6590,6590,0
|
|
20240216,102700,6590,6590,6590,6590,6590,0
|
|
20240216,102600,6590,6590,6590,6590,6590,0
|
|
20240216,102500,6590,6590,6590,6590,6590,0
|
|
20240216,102400,6590,6590,6590,6590,6590,0
|
|
20240216,102300,6590,6590,6590,6590,6590,0
|
|
20240216,102200,6590,6590,6590,6590,6590,0
|
|
20240216,102100,6590,6590,6590,6590,6590,0
|
|
20240216,102000,6590,6590,6590,6590,6590,0
|
|
20240216,101900,6590,6590,6590,6590,6590,0
|
|
20240216,101800,6590,6590,6590,6590,6590,0
|
|
20240216,101700,6590,6590,6590,6590,6590,0
|
|
20240216,101600,6590,6590,6590,6590,6590,0
|
|
20240216,101500,6590,6590,6590,6590,6590,0
|
|
20240216,101400,6590,6590,6590,6590,6590,0
|
|
20240216,101300,6590,6590,6590,6590,6590,0
|
|
20240216,101200,6590,6590,6590,6590,6590,0
|
|
20240216,101100,6590,6590,6590,6590,6590,0
|
|
20240216,101000,6590,6590,6590,6590,6590,0
|
|
20240216,100900,6590,6590,6590,6590,6590,0
|
|
20240216,100800,6590,6590,6590,6590,6590,0
|
|
20240216,100700,6590,6590,6590,6590,6590,0
|
|
20240216,100600,6590,6590,6590,6590,6590,0
|
|
20240216,100500,6590,6590,6590,6590,6590,0
|
|
20240216,100400,6590,6590,6590,6590,6590,0
|
|
20240216,100300,6590,6590,6590,6590,6590,0
|
|
20240216,100200,6590,6590,6590,6590,6590,0
|
|
20240216,100100,6590,6590,6590,6590,6590,0
|
|
20240216,100000,6590,6590,6590,6590,6590,0
|
|
20240216,095900,6590,6590,6590,6590,6590,0
|
|
20240216,095800,6590,6590,6590,6590,6590,0
|
|
20240216,095700,6590,6590,6590,6590,6590,0
|
|
20240216,095600,6590,6590,6590,6590,6590,0
|
|
20240216,095500,6590,6590,6590,6590,6590,0
|
|
20240216,095400,6590,6590,6590,6590,6590,0
|
|
20240216,095300,6590,6590,6590,6590,6590,0
|
|
20240216,095200,6590,6590,6590,6590,6590,0
|
|
20240216,095100,6590,6590,6590,6590,6590,0
|
|
20240216,095000,6590,6590,6590,6590,6590,0
|
|
20240216,094900,6590,6590,6590,6590,6590,0
|
|
20240216,094800,6590,6590,6590,6590,6590,0
|
|
20240216,094700,6590,6590,6590,6590,6590,0
|
|
20240216,094600,6590,6590,6590,6590,6590,0
|
|
20240216,094500,6590,6590,6590,6590,6590,0
|
|
20240216,094400,6590,6590,6590,6590,6590,0
|
|
20240216,094300,6590,6590,6590,6590,6590,0
|
|
20240216,094200,6590,6590,6590,6590,6590,0
|
|
20240216,094100,6590,6590,6590,6590,6590,0
|
|
20240216,094000,6590,6590,6590,6590,6590,0
|
|
20240216,093900,6590,6590,6590,6590,6590,0
|
|
20240216,093800,6590,6590,6590,6590,6590,0
|
|
20240216,093700,6590,6590,6590,6590,6590,0
|
|
20240216,093600,6590,6590,6590,6590,6590,0
|
|
20240216,093500,6590,6590,6590,6590,6590,0
|
|
20240216,093400,6590,6590,6590,6590,6590,0
|
|
20240216,093300,6590,6590,6590,6590,6590,0
|
|
20240216,093200,6590,6590,6590,6590,6590,0
|
|
20240216,093100,6590,6590,6590,6590,6590,0
|
|
20240216,093000,6590,6590,6590,6590,6590,0
|
|
20240216,092900,6590,6590,6590,6590,6590,0
|
|
20240216,092800,6590,6590,6590,6590,6590,0
|
|
20240216,092700,6590,6590,6590,6590,6590,0
|
|
20240216,092600,6590,6590,6590,6590,6590,0
|
|
20240216,092500,6590,6590,6590,6590,6590,0
|
|
20240216,092400,6590,6590,6590,6590,6590,0
|
|
20240216,092300,6590,6590,6590,6590,6590,0
|
|
20240216,092200,6590,6590,6590,6590,6590,0
|
|
20240216,092100,6590,6590,6590,6590,6590,0
|
|
20240216,092000,6590,6590,6590,6590,6590,0
|
|
20240216,091900,6590,6590,6590,6590,6590,0
|
|
20240216,091800,6590,6590,6590,6590,6590,0
|
|
20240216,091700,6590,6590,6590,6590,6590,0
|
|
20240216,091600,6590,6590,6590,6590,6590,0
|
|
20240216,091500,6590,6590,6590,6590,6590,0
|
|
20240216,091400,6590,6590,6590,6590,6590,0
|
|
20240216,091300,6590,6590,6590,6590,6590,0
|
|
20240216,091200,6590,6590,6590,6590,6590,0
|
|
20240216,091100,6590,6590,6590,6590,6590,0
|
|
20240216,091000,6590,6590,6590,6590,6590,0
|
|
20240216,090900,6590,6590,6590,6590,6590,0
|
|
20240216,090800,6590,6590,6590,6590,6590,0
|
|
20240216,090700,6590,6590,6590,6590,6590,0
|
|
20240216,090600,6590,6590,6590,6590,6590,0
|
|
20240216,090500,6590,6590,6590,6590,6590,0
|
|
20240216,090400,6590,6590,6590,6590,6590,0
|
|
20240216,090300,6590,6590,6590,6590,6590,0
|
|
20240216,090200,6590,6590,6590,6590,6590,0
|
|
20240216,090100,6590,6590,6590,6590,6590,0
|
|
20240216,090000,6590,6590,6590,6590,6590,1
|