700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203700,12773940,3400,3400,3400,3400,70
|
|
20240220,203600,12773940,3400,3400,3400,3400,0
|
|
20240220,203500,12773940,3400,3400,3400,3400,0
|
|
20240220,203400,12773940,3400,3400,3400,3400,0
|
|
20240220,203300,12773940,3400,3400,3400,3400,0
|
|
20240220,203200,12773940,3400,3400,3400,3400,0
|
|
20240220,203100,12773940,3400,3400,3400,3400,0
|
|
20240220,203000,12773940,3400,3400,3400,3400,0
|
|
20240220,202900,12773940,3400,3400,3400,3400,0
|
|
20240220,202800,12773940,3400,3400,3400,3400,0
|
|
20240220,202700,12773940,3400,3400,3400,3400,0
|
|
20240220,202600,12773940,3400,3400,3400,3400,0
|
|
20240220,202500,12773940,3400,3400,3400,3400,0
|
|
20240220,202400,12773940,3400,3400,3400,3400,0
|
|
20240220,202300,12773940,3400,3400,3400,3400,0
|
|
20240220,202200,12773940,3400,3400,3400,3400,0
|
|
20240220,202100,12773940,3400,3400,3400,3400,0
|
|
20240220,202000,12773940,3400,3400,3400,3400,0
|
|
20240220,201900,12773940,3400,3400,3400,3400,0
|
|
20240220,201800,12773940,3400,3400,3400,3400,0
|
|
20240220,201700,12773940,3400,3400,3400,3400,0
|
|
20240220,201600,12773940,3400,3400,3400,3400,0
|
|
20240220,201500,12773940,3400,3400,3400,3400,0
|
|
20240220,201400,12773940,3400,3400,3400,3400,0
|
|
20240220,201300,12773940,3400,3400,3400,3400,0
|
|
20240220,201200,12773940,3400,3400,3400,3400,0
|
|
20240220,201100,12773940,3400,3400,3400,3400,0
|
|
20240220,201000,12773940,3400,3400,3400,3400,0
|
|
20240220,200900,12773940,3400,3400,3400,3400,0
|
|
20240220,200800,12773940,3400,3400,3400,3400,0
|
|
20240220,200700,12773940,3400,3400,3400,3400,70
|
|
20240220,200600,12773940,3400,3400,3400,3400,0
|
|
20240220,200500,12773940,3400,3400,3400,3400,0
|
|
20240220,200400,12773940,3400,3400,3400,3400,0
|
|
20240220,200300,12773940,3400,3400,3400,3400,0
|
|
20240220,200200,12773940,3400,3400,3400,3400,0
|
|
20240220,200100,12773940,3400,3400,3400,3400,0
|
|
20240220,200000,12773940,3400,3400,3400,3400,0
|
|
20240220,195900,12773940,3400,3400,3400,3400,0
|
|
20240220,195800,12773940,3400,3400,3400,3400,0
|
|
20240220,195700,12773940,3400,3400,3400,3400,0
|
|
20240220,195600,12773940,3400,3400,3400,3400,0
|
|
20240220,195500,12773940,3400,3400,3400,3400,0
|
|
20240220,195400,12773940,3400,3400,3400,3400,0
|
|
20240220,195300,12773940,3400,3400,3400,3400,0
|
|
20240220,195200,12773940,3400,3400,3400,3400,0
|
|
20240220,195100,12773940,3400,3400,3400,3400,0
|
|
20240220,195000,12773940,3400,3400,3400,3400,0
|
|
20240220,194900,12773940,3400,3400,3400,3400,0
|
|
20240220,194800,12773940,3400,3400,3400,3400,0
|
|
20240220,194700,12773940,3400,3400,3400,3400,0
|
|
20240220,194600,12773940,3400,3400,3400,3400,0
|
|
20240220,194500,12773940,3400,3400,3400,3400,0
|
|
20240220,194400,12773940,3400,3400,3400,3400,0
|
|
20240220,194300,12773940,3400,3400,3400,3400,0
|
|
20240220,194200,12773940,3400,3400,3400,3400,0
|
|
20240220,194100,12773940,3400,3400,3400,3400,0
|
|
20240220,194000,12773940,3400,3400,3400,3400,0
|
|
20240220,193900,12773940,3400,3400,3400,3400,0
|
|
20240220,193800,12773940,3400,3400,3400,3400,0
|
|
20240220,193700,12773940,3400,3400,3400,3400,70
|
|
20240220,193600,12773940,3400,3400,3400,3400,0
|
|
20240220,193500,12773940,3400,3400,3400,3400,0
|
|
20240220,193400,12773940,3400,3400,3400,3400,0
|
|
20240220,193300,12773940,3400,3400,3400,3400,0
|
|
20240220,193200,12773940,3400,3400,3400,3400,0
|
|
20240220,193100,12773940,3400,3400,3400,3400,0
|
|
20240220,193000,12773940,3400,3400,3400,3400,0
|
|
20240220,192900,12773940,3400,3400,3400,3400,0
|
|
20240220,192800,12773940,3400,3400,3400,3400,0
|
|
20240220,192700,12773940,3400,3400,3400,3400,0
|
|
20240220,192600,12773940,3400,3400,3400,3400,0
|
|
20240220,192500,12773940,3400,3400,3400,3400,0
|
|
20240220,192400,12773940,3400,3400,3400,3400,0
|
|
20240220,192300,12773940,3400,3400,3400,3400,0
|
|
20240220,192200,12773940,3400,3400,3400,3400,0
|
|
20240220,192100,12773940,3400,3400,3400,3400,0
|
|
20240220,192000,12773940,3400,3400,3400,3400,0
|
|
20240220,191900,12773940,3400,3400,3400,3400,0
|
|
20240220,191800,12773940,3400,3400,3400,3400,0
|
|
20240220,191700,12773940,3400,3400,3400,3400,0
|
|
20240220,191600,12773940,3400,3400,3400,3400,0
|
|
20240220,191500,12773940,3400,3400,3400,3400,0
|
|
20240220,191400,12773940,3400,3400,3400,3400,0
|
|
20240220,191300,12773940,3400,3400,3400,3400,0
|
|
20240220,191200,12773940,3400,3400,3400,3400,0
|
|
20240220,191100,12773940,3400,3400,3400,3400,0
|
|
20240220,191000,12773940,3400,3400,3400,3400,0
|
|
20240220,190900,12773940,3400,3400,3400,3400,0
|
|
20240220,190800,12773940,3400,3400,3400,3400,0
|
|
20240220,190700,12773940,3400,3400,3400,3400,70
|
|
20240220,190600,12773940,3400,3400,3400,3400,0
|
|
20240220,190500,12773940,3400,3400,3400,3400,0
|
|
20240220,190400,12773940,3400,3400,3400,3400,0
|
|
20240220,190300,12773940,3400,3400,3400,3400,0
|
|
20240220,190200,12773940,3400,3400,3400,3400,0
|
|
20240220,190100,12773940,3400,3400,3400,3400,0
|
|
20240220,190000,12773940,3400,3400,3400,3400,0
|
|
20240220,185900,12773940,3400,3400,3400,3400,0
|
|
20240220,185800,12773940,3400,3400,3400,3400,0
|
|
20240220,185700,12773940,3400,3400,3400,3400,0
|
|
20240220,185600,12773940,3400,3400,3400,3400,0
|
|
20240220,185500,12773940,3400,3400,3400,3400,0
|
|
20240220,185400,12773940,3400,3400,3400,3400,0
|
|
20240220,185300,12773940,3400,3400,3400,3400,0
|
|
20240220,185200,12773940,3400,3400,3400,3400,0
|
|
20240220,185100,12773940,3400,3400,3400,3400,0
|
|
20240220,185000,12773940,3400,3400,3400,3400,0
|
|
20240220,184900,12773940,3400,3400,3400,3400,0
|
|
20240220,184800,12773940,3400,3400,3400,3400,0
|
|
20240220,184700,12773940,3400,3400,3400,3400,0
|
|
20240220,184600,12773940,3400,3400,3400,3400,0
|
|
20240220,184500,12773940,3400,3400,3400,3400,0
|
|
20240220,184400,12773940,3400,3400,3400,3400,0
|
|
20240220,184300,12773940,3400,3400,3400,3400,0
|
|
20240220,184200,12773940,3400,3400,3400,3400,0
|
|
20240220,184100,12773940,3400,3400,3400,3400,0
|
|
20240220,184000,12773940,3400,3400,3400,3400,0
|
|
20240220,183900,12773940,3400,3400,3400,3400,0
|
|
20240220,183800,12773940,3400,3400,3400,3400,0
|
|
20240220,183700,12773940,3400,3400,3400,3400,70
|
|
20240220,183600,12773940,3400,3400,3400,3400,0
|
|
20240220,183500,12773940,3400,3400,3400,3400,0
|
|
20240220,183400,12773940,3400,3400,3400,3400,0
|
|
20240220,183300,12773940,3400,3400,3400,3400,0
|
|
20240220,183200,12773940,3400,3400,3400,3400,0
|
|
20240220,183100,12773940,3400,3400,3400,3400,0
|
|
20240220,183000,12773940,3400,3400,3400,3400,0
|
|
20240220,182900,12773940,3400,3400,3400,3400,0
|
|
20240220,182800,12773940,3400,3400,3400,3400,0
|
|
20240220,182700,12773940,3400,3400,3400,3400,0
|
|
20240220,182600,12773940,3400,3400,3400,3400,0
|
|
20240220,182500,12773940,3400,3400,3400,3400,0
|
|
20240220,182400,12773940,3400,3400,3400,3400,0
|
|
20240220,182300,12773940,3400,3400,3400,3400,0
|
|
20240220,182200,12773940,3400,3400,3400,3400,0
|
|
20240220,182100,12773940,3400,3400,3400,3400,0
|
|
20240220,182000,12773940,3400,3400,3400,3400,0
|
|
20240220,181900,12773940,3400,3400,3400,3400,0
|
|
20240220,181800,12773940,3400,3400,3400,3400,0
|
|
20240220,181700,12773940,3400,3400,3400,3400,0
|
|
20240220,181600,12773940,3400,3400,3400,3400,0
|
|
20240220,181500,12773940,3400,3400,3400,3400,0
|
|
20240220,181400,12773940,3400,3400,3400,3400,0
|
|
20240220,181300,12773940,3400,3400,3400,3400,0
|
|
20240220,181200,12773940,3400,3400,3400,3400,0
|
|
20240220,181100,12773940,3400,3400,3400,3400,0
|
|
20240220,181000,12773940,3400,3400,3400,3400,0
|
|
20240220,180900,12773940,3400,3400,3400,3400,0
|
|
20240220,180800,12773940,3400,3400,3400,3400,0
|
|
20240220,180700,12773940,3400,3400,3400,3400,70
|
|
20240220,180600,12773940,3400,3400,3400,3400,0
|
|
20240220,180500,12773940,3400,3400,3400,3400,0
|
|
20240220,180400,12773940,3400,3400,3400,3400,0
|
|
20240220,180300,12773940,3400,3400,3400,3400,0
|
|
20240220,180200,12773940,3400,3400,3400,3400,0
|
|
20240220,180100,12773940,3400,3400,3400,3400,0
|
|
20240220,180000,12773940,3400,3400,3400,3400,0
|
|
20240220,175900,12773940,3400,3400,3400,3400,0
|
|
20240220,175800,12773940,3400,3400,3400,3400,0
|
|
20240220,175700,12773940,3400,3400,3400,3400,0
|
|
20240220,175600,12773940,3400,3400,3400,3400,0
|
|
20240220,175500,12773940,3400,3400,3400,3400,0
|
|
20240220,175400,12773940,3400,3400,3400,3400,0
|
|
20240220,175300,12773940,3400,3400,3400,3400,0
|
|
20240220,175200,12773940,3400,3400,3400,3400,0
|
|
20240220,175100,12773940,3400,3400,3400,3400,0
|
|
20240220,175000,12773940,3400,3400,3400,3400,0
|
|
20240220,174900,12773940,3400,3400,3400,3400,0
|
|
20240220,174800,12773940,3400,3400,3400,3400,0
|
|
20240220,174700,12773940,3400,3400,3400,3400,0
|
|
20240220,174600,12773940,3400,3400,3400,3400,0
|
|
20240220,174500,12773940,3400,3400,3400,3400,0
|
|
20240220,174400,12773940,3400,3400,3400,3400,0
|
|
20240220,174300,12773940,3400,3400,3400,3400,0
|
|
20240220,174200,12773940,3400,3400,3400,3400,0
|
|
20240220,174100,12773940,3400,3400,3400,3400,0
|
|
20240220,174000,12773940,3400,3400,3400,3400,0
|
|
20240220,173900,12773940,3400,3400,3400,3400,0
|
|
20240220,173800,12773940,3400,3400,3400,3400,0
|
|
20240220,173700,12773940,3400,3400,3400,3400,70
|
|
20240220,173600,12773940,3400,3400,3400,3400,0
|
|
20240220,173500,12773940,3400,3400,3400,3400,0
|
|
20240220,173400,12773940,3400,3400,3400,3400,0
|
|
20240220,173300,12773940,3400,3400,3400,3400,0
|
|
20240220,173200,12773940,3400,3400,3400,3400,0
|
|
20240220,173100,12773940,3400,3400,3400,3400,0
|
|
20240220,173000,12773940,3400,3400,3400,3400,0
|
|
20240220,172900,12773940,3400,3400,3400,3400,0
|
|
20240220,172800,12773940,3400,3400,3400,3400,0
|
|
20240220,172700,12773940,3400,3400,3400,3400,0
|
|
20240220,172600,12773940,3400,3400,3400,3400,0
|
|
20240220,172500,12773940,3400,3400,3400,3400,0
|
|
20240220,172400,12773940,3400,3400,3400,3400,0
|
|
20240220,172300,12773940,3400,3400,3400,3400,0
|
|
20240220,172200,12773940,3400,3400,3400,3400,0
|
|
20240220,172100,12773940,3400,3400,3400,3400,0
|
|
20240220,172000,12773940,3400,3400,3400,3400,0
|
|
20240220,171900,12773940,3400,3400,3400,3400,0
|
|
20240220,171800,12773940,3400,3400,3400,3400,0
|
|
20240220,171700,12773940,3400,3400,3400,3400,0
|
|
20240220,171600,12773940,3400,3400,3400,3400,0
|
|
20240220,171500,12773940,3400,3400,3400,3400,0
|
|
20240220,171400,12773940,3400,3400,3400,3400,0
|
|
20240220,171300,12773940,3400,3400,3400,3400,0
|
|
20240220,171200,12773940,3400,3400,3400,3400,0
|
|
20240220,171100,12773940,3400,3400,3400,3400,0
|
|
20240220,171000,12773940,3400,3400,3400,3400,0
|
|
20240220,170900,12773940,3400,3400,3400,3400,0
|
|
20240220,170800,12773940,3400,3400,3400,3400,0
|
|
20240220,170700,12773940,3400,3400,3400,3400,70
|
|
20240220,170600,12773940,3400,3400,3400,3400,0
|
|
20240220,170500,12773940,3400,3400,3400,3400,0
|
|
20240220,170400,12773940,3400,3400,3400,3400,0
|
|
20240220,170300,12773940,3400,3400,3400,3400,0
|
|
20240220,170200,12773940,3400,3400,3400,3400,0
|
|
20240220,170100,12773940,3400,3400,3400,3400,0
|
|
20240220,170000,12773940,3400,3400,3400,3400,0
|
|
20240220,165900,12773940,3400,3400,3400,3400,0
|
|
20240220,165800,12773940,3400,3400,3400,3400,0
|
|
20240220,165700,12773940,3400,3400,3400,3400,0
|
|
20240220,165600,12773940,3400,3400,3400,3400,0
|
|
20240220,165500,12773940,3400,3400,3400,3400,0
|
|
20240220,165400,12773940,3400,3400,3400,3400,0
|
|
20240220,165300,12773940,3400,3400,3400,3400,0
|
|
20240220,165200,12773940,3400,3400,3400,3400,0
|
|
20240220,165100,12773940,3400,3400,3400,3400,0
|
|
20240220,165000,12773940,3400,3400,3400,3400,0
|
|
20240220,164900,12773940,3400,3400,3400,3400,0
|
|
20240220,164800,12773940,3400,3400,3400,3400,0
|
|
20240220,164700,12773940,3400,3400,3400,3400,0
|
|
20240220,164600,12773940,3400,3400,3400,3400,0
|
|
20240220,164500,12773940,3400,3400,3400,3400,0
|
|
20240220,164400,12773940,3400,3400,3400,3400,0
|
|
20240220,164300,12773940,3400,3400,3400,3400,0
|
|
20240220,164200,12773940,3400,3400,3400,3400,0
|
|
20240220,164100,12773940,3400,3400,3400,3400,0
|
|
20240220,164000,12773940,3400,3400,3400,3400,0
|
|
20240220,163900,12773940,3400,3400,3400,3400,0
|
|
20240220,163800,12773940,3400,3400,3400,3400,0
|
|
20240220,163700,12773940,3400,3400,3400,3400,70
|
|
20240220,163600,12773940,3400,3400,3400,3400,0
|
|
20240220,163500,12773940,3400,3400,3400,3400,0
|
|
20240220,163400,12773940,3400,3400,3400,3400,0
|
|
20240220,163300,12773940,3400,3400,3400,3400,0
|
|
20240220,163200,12773940,3400,3400,3400,3400,0
|
|
20240220,163100,12773940,3400,3400,3400,3400,0
|
|
20240220,163000,12773940,3400,3400,3400,3400,0
|
|
20240220,162900,12773940,3400,3400,3400,3400,0
|
|
20240220,162800,12773940,3400,3400,3400,3400,0
|
|
20240220,162700,12773940,3400,3400,3400,3400,0
|
|
20240220,162600,12773940,3400,3400,3400,3400,0
|
|
20240220,162500,12773940,3400,3400,3400,3400,0
|
|
20240220,162400,12773940,3400,3400,3400,3400,0
|
|
20240220,162300,12773940,3400,3400,3400,3400,0
|
|
20240220,162200,12773940,3400,3400,3400,3400,0
|
|
20240220,162100,12773940,3400,3400,3400,3400,0
|
|
20240220,162000,12773940,3400,3400,3400,3400,0
|
|
20240220,161900,12773940,3400,3400,3400,3400,0
|
|
20240220,161800,12773940,3400,3400,3400,3400,0
|
|
20240220,161700,12773940,3400,3400,3400,3400,0
|
|
20240220,161600,12773940,3400,3400,3400,3400,0
|
|
20240220,161500,12773940,3400,3400,3400,3400,0
|
|
20240220,161400,12773940,3400,3400,3400,3400,0
|
|
20240220,161300,12773940,3400,3400,3400,3400,0
|
|
20240220,161200,12773940,3400,3400,3400,3400,0
|
|
20240220,161100,12773940,3400,3400,3400,3400,0
|
|
20240220,161000,12773940,3400,3400,3400,3400,0
|
|
20240220,160900,12773940,3400,3400,3400,3400,0
|
|
20240220,160800,12773940,3400,3400,3400,3400,0
|
|
20240220,160700,12773940,3400,3400,3400,3400,70
|
|
20240220,160600,12773940,3400,3400,3400,3400,0
|
|
20240220,160500,12773940,3400,3400,3400,3400,0
|
|
20240220,160400,12773940,3400,3400,3400,3400,0
|
|
20240220,160300,12773940,3400,3400,3400,3400,0
|
|
20240220,160200,12773940,3400,3400,3400,3400,0
|
|
20240220,160100,12773940,3400,3400,3400,3400,0
|
|
20240220,160000,12773940,3400,3400,3400,3400,0
|
|
20240220,155900,12773940,3400,3400,3400,3400,0
|
|
20240220,155800,12773940,3400,3400,3400,3400,0
|
|
20240220,155700,12773940,3400,3400,3400,3400,0
|
|
20240220,155600,12773940,3400,3400,3400,3400,0
|
|
20240220,155500,12773940,3400,3400,3400,3400,0
|
|
20240220,155400,12773940,3400,3400,3400,3400,0
|
|
20240220,155300,12773940,3400,3400,3400,3400,0
|
|
20240220,155200,12773940,3400,3400,3400,3400,0
|
|
20240220,155100,12773940,3400,3400,3400,3400,0
|
|
20240220,155000,12773940,3400,3400,3400,3400,0
|
|
20240220,154900,12773940,3400,3400,3400,3400,0
|
|
20240220,154800,12773940,3400,3400,3400,3400,0
|
|
20240220,154700,12773940,3400,3400,3400,3400,0
|
|
20240220,154600,12773940,3400,3400,3400,3400,0
|
|
20240220,154500,12773940,3400,3400,3400,3400,0
|
|
20240220,154400,12773940,3400,3400,3400,3400,0
|
|
20240220,154300,12773940,3400,3400,3400,3400,0
|
|
20240220,154200,12773940,3400,3400,3400,3400,0
|
|
20240220,154100,12773940,3400,3400,3400,3400,0
|
|
20240220,154000,12773940,3400,3400,3400,3400,0
|
|
20240220,153900,12773940,3400,3400,3400,3400,0
|
|
20240220,153800,12773940,3400,3400,3400,3400,0
|
|
20240220,153700,12773940,3400,3400,3400,3400,70
|
|
20240220,153600,12773940,3400,3400,3400,3400,0
|
|
20240220,153500,12773940,3400,3400,3400,3400,0
|
|
20240220,153400,12773940,3400,3400,3400,3400,0
|
|
20240220,153300,12773940,3400,3400,3400,3400,0
|
|
20240220,153200,12773940,3400,3400,3400,3400,0
|
|
20240220,153100,12773940,3400,3400,3400,3400,0
|
|
20240220,153000,12773940,3400,3400,3400,3400,0
|
|
20240220,152900,12773940,3400,3400,3400,3400,0
|
|
20240220,152800,12773940,3400,3400,3400,3400,0
|
|
20240220,152700,12773940,3400,3400,3400,3400,0
|
|
20240220,152600,12773940,3400,3400,3400,3400,0
|
|
20240220,152500,12773940,3400,3400,3400,3400,0
|
|
20240220,152400,12773940,3400,3400,3400,3400,0
|
|
20240220,152300,12773940,3400,3400,3400,3400,0
|
|
20240220,152200,12773940,3400,3400,3400,3400,0
|
|
20240220,152100,12773940,3400,3400,3400,3400,0
|
|
20240220,152000,12773940,3400,3400,3400,3400,0
|
|
20240220,151900,12773940,3400,3400,3400,3400,0
|
|
20240220,151800,12773940,3400,3400,3400,3400,70
|
|
20240220,151700,12535940,3400,3400,3400,3400,0
|
|
20240220,151600,12535940,3400,3400,3400,3400,0
|
|
20240220,151500,12535940,3400,3400,3400,3400,0
|
|
20240220,151400,12535940,3400,3400,3400,3400,0
|
|
20240220,151300,12535940,3400,3400,3400,3400,0
|
|
20240220,151200,12535940,3400,3400,3400,3400,224
|
|
20240220,151100,11774340,3400,3400,3400,3400,0
|
|
20240220,151000,11774340,3400,3400,3400,3400,0
|
|
20240220,150900,11774340,3400,3400,3400,3400,0
|
|
20240220,150800,11774340,3400,3400,3400,3400,0
|
|
20240220,150700,11774340,3400,3400,3400,3400,0
|
|
20240220,150600,11774340,3400,3400,3400,3400,0
|
|
20240220,150500,11774340,3400,3400,3400,3400,0
|
|
20240220,150400,11774340,3400,3400,3400,3400,0
|
|
20240220,150300,11774340,3400,3400,3400,3400,0
|
|
20240220,150200,11774340,3400,3400,3400,3400,0
|
|
20240220,150100,11774340,3400,3400,3400,3400,0
|
|
20240220,150000,11774340,3400,3400,3400,3400,0
|
|
20240220,145900,11774340,3400,3400,3400,3400,0
|
|
20240220,145800,11774340,3400,3395,3400,3395,147
|
|
20240220,145700,11274735,3395,3395,3395,3395,0
|
|
20240220,145600,11274735,3395,3395,3395,3395,0
|
|
20240220,145500,11274735,3395,3395,3395,3395,0
|
|
20240220,145400,11274735,3395,3395,3395,3395,0
|
|
20240220,145300,11274735,3395,3395,3395,3395,1
|
|
20240220,145200,11271340,3395,3395,3395,3395,1
|
|
20240220,145100,11267945,3395,3395,3395,3395,0
|
|
20240220,145000,11267945,3395,3395,3395,3395,0
|
|
20240220,144900,11267945,3395,3395,3395,3395,0
|
|
20240220,144800,11267945,3395,3395,3395,3395,0
|
|
20240220,144700,11267945,3395,3395,3395,3395,0
|
|
20240220,144600,11267945,3395,3395,3395,3395,0
|
|
20240220,144500,11267945,3395,3395,3395,3395,0
|
|
20240220,144400,11267945,3395,3395,3395,3395,0
|
|
20240220,144300,11267945,3395,3395,3395,3395,0
|
|
20240220,144200,11267945,3395,3395,3395,3395,0
|
|
20240220,144100,11267945,3395,3395,3395,3395,0
|
|
20240220,144000,11267945,3395,3395,3395,3395,0
|
|
20240220,143900,11267945,3395,3395,3395,3395,0
|
|
20240220,143800,11267945,3395,3395,3395,3395,0
|
|
20240220,143700,11267945,3395,3395,3395,3395,0
|
|
20240220,143600,11267945,3395,3395,3395,3395,0
|
|
20240220,143500,11267945,3395,3395,3395,3395,0
|
|
20240220,143400,11267945,3395,3395,3395,3395,0
|
|
20240220,143300,11267945,3395,3395,3395,3395,0
|
|
20240220,143200,11267945,3395,3395,3395,3395,0
|
|
20240220,143100,11267945,3395,3395,3395,3395,0
|
|
20240220,143000,11267945,3395,3395,3395,3395,0
|
|
20240220,142900,11267945,3395,3395,3395,3395,0
|
|
20240220,142800,11267945,3395,3395,3395,3395,0
|
|
20240220,142700,11267945,3395,3395,3395,3395,0
|
|
20240220,142600,11267945,3395,3395,3395,3395,0
|
|
20240220,142500,11267945,3395,3395,3395,3395,0
|
|
20240220,142400,11267945,3395,3395,3395,3395,0
|
|
20240220,142300,11267945,3395,3395,3395,3395,0
|
|
20240220,142200,11267945,3395,3395,3395,3395,0
|
|
20240220,142100,11267945,3395,3395,3395,3395,0
|
|
20240220,142000,11267945,3395,3395,3395,3395,0
|
|
20240220,141900,11267945,3395,3395,3395,3395,0
|
|
20240220,141800,11267945,3395,3395,3395,3395,0
|
|
20240220,141700,11267945,3395,3395,3395,3395,0
|
|
20240220,141600,11267945,3395,3395,3395,3395,0
|
|
20240220,141500,11267945,3395,3395,3395,3395,0
|
|
20240220,141400,11267945,3395,3395,3395,3395,0
|
|
20240220,141300,11267945,3395,3395,3395,3395,0
|
|
20240220,141200,11267945,3395,3395,3395,3395,0
|
|
20240220,141100,11267945,3395,3395,3395,3395,0
|
|
20240220,141000,11267945,3395,3395,3395,3395,0
|
|
20240220,140900,11267945,3395,3395,3395,3395,0
|
|
20240220,140800,11267945,3395,3395,3395,3395,4
|
|
20240220,140700,11254365,3395,3395,3395,3395,0
|
|
20240220,140600,11254365,3395,3395,3395,3395,0
|
|
20240220,140500,11254365,3395,3395,3395,3395,0
|
|
20240220,140400,11254365,3395,3395,3395,3395,0
|
|
20240220,140300,11254365,3395,3395,3395,3395,1
|
|
20240220,140200,11250970,3395,3395,3395,3395,0
|
|
20240220,140100,11250970,3395,3395,3395,3395,0
|
|
20240220,140000,11250970,3395,3395,3395,3395,0
|
|
20240220,135900,11250970,3395,3395,3395,3395,0
|
|
20240220,135800,11250970,3395,3395,3395,3395,0
|
|
20240220,135700,11250970,3395,3395,3395,3395,2
|
|
20240220,135600,11244180,3400,3400,3400,3400,0
|
|
20240220,135500,11244180,3400,3400,3400,3400,0
|
|
20240220,135400,11244180,3400,3400,3400,3400,0
|
|
20240220,135300,11244180,3400,3400,3400,3400,0
|
|
20240220,135200,11244180,3400,3400,3400,3400,0
|
|
20240220,135100,11244180,3400,3400,3400,3400,0
|
|
20240220,135000,11244180,3400,3400,3400,3400,0
|
|
20240220,134900,11244180,3400,3400,3400,3400,0
|
|
20240220,134800,11244180,3400,3400,3400,3400,0
|
|
20240220,134700,11244180,3400,3400,3400,3400,0
|
|
20240220,134600,11244180,3400,3400,3400,3400,0
|
|
20240220,134500,11244180,3400,3400,3400,3400,0
|
|
20240220,134400,11244180,3400,3400,3400,3400,0
|
|
20240220,134300,11244180,3400,3400,3400,3400,0
|
|
20240220,134200,11244180,3400,3400,3400,3400,0
|
|
20240220,134100,11244180,3400,3400,3400,3400,0
|
|
20240220,134000,11244180,3400,3400,3400,3400,0
|
|
20240220,133900,11244180,3400,3400,3400,3400,0
|
|
20240220,133800,11244180,3400,3400,3400,3400,0
|
|
20240220,133700,11244180,3400,3400,3400,3400,0
|
|
20240220,133600,11244180,3400,3400,3400,3400,0
|
|
20240220,133500,11244180,3400,3400,3400,3400,0
|
|
20240220,133400,11244180,3400,3400,3400,3400,0
|
|
20240220,133300,11244180,3400,3400,3400,3400,2
|
|
20240220,133200,11237380,3395,3395,3395,3395,8
|
|
20240220,133100,11210220,3395,3395,3395,3395,2
|
|
20240220,133000,11203430,3400,3400,3400,3400,0
|
|
20240220,132900,11203430,3400,3400,3400,3400,0
|
|
20240220,132800,11203430,3400,3400,3400,3400,0
|
|
20240220,132700,11203430,3400,3400,3400,3400,0
|
|
20240220,132600,11203430,3400,3400,3400,3400,0
|
|
20240220,132500,11203430,3400,3400,3400,3400,0
|
|
20240220,132400,11203430,3400,3400,3400,3400,0
|
|
20240220,132300,11203430,3400,3400,3400,3400,0
|
|
20240220,132200,11203430,3400,3400,3400,3400,0
|
|
20240220,132100,11203430,3400,3400,3400,3400,0
|
|
20240220,132000,11203430,3400,3400,3400,3400,0
|
|
20240220,131900,11203430,3400,3400,3400,3400,0
|
|
20240220,131800,11203430,3400,3400,3400,3400,0
|
|
20240220,131700,11203430,3400,3400,3400,3400,0
|
|
20240220,131600,11203430,3400,3400,3400,3400,0
|
|
20240220,131500,11203430,3400,3400,3400,3400,0
|
|
20240220,131400,11203430,3400,3400,3400,3400,0
|
|
20240220,131300,11203430,3400,3400,3400,3400,0
|
|
20240220,131200,11203430,3400,3400,3400,3400,0
|
|
20240220,131100,11203430,3400,3400,3400,3400,0
|
|
20240220,131000,11203430,3400,3400,3400,3400,0
|
|
20240220,130900,11203430,3400,3400,3400,3400,0
|
|
20240220,130800,11203430,3400,3400,3400,3400,0
|
|
20240220,130700,11203430,3400,3400,3400,3400,0
|
|
20240220,130600,11203430,3400,3400,3400,3400,0
|
|
20240220,130500,11203430,3400,3400,3400,3400,0
|
|
20240220,130400,11203430,3400,3400,3400,3400,0
|
|
20240220,130300,11203430,3400,3400,3400,3400,0
|
|
20240220,130200,11203430,3400,3400,3400,3400,0
|
|
20240220,130100,11203430,3400,3400,3400,3400,0
|
|
20240220,130000,11203430,3400,3400,3400,3400,0
|
|
20240220,125900,11203430,3400,3400,3400,3400,0
|
|
20240220,125800,11203430,3400,3400,3400,3400,0
|
|
20240220,125700,11203430,3400,3400,3400,3400,0
|
|
20240220,125600,11203430,3400,3400,3400,3400,0
|
|
20240220,125500,11203430,3400,3400,3400,3400,0
|
|
20240220,125400,11203430,3400,3400,3400,3400,0
|
|
20240220,125300,11203430,3400,3400,3400,3400,0
|
|
20240220,125200,11203430,3400,3400,3400,3400,0
|
|
20240220,125100,11203430,3400,3400,3400,3400,0
|
|
20240220,125000,11203430,3400,3400,3400,3400,1
|
|
20240220,124900,11200030,3400,3400,3400,3400,0
|
|
20240220,124800,11200030,3400,3400,3400,3400,0
|
|
20240220,124700,11200030,3400,3400,3400,3400,0
|
|
20240220,124600,11200030,3400,3400,3400,3400,0
|
|
20240220,124500,11200030,3400,3400,3400,3400,0
|
|
20240220,124400,11200030,3400,3400,3400,3400,0
|
|
20240220,124300,11200030,3400,3400,3400,3400,0
|
|
20240220,124200,11200030,3400,3400,3400,3400,0
|
|
20240220,124100,11200030,3400,3400,3400,3400,0
|
|
20240220,124000,11200030,3400,3400,3400,3400,0
|
|
20240220,123900,11200030,3400,3400,3400,3400,0
|
|
20240220,123800,11200030,3400,3400,3400,3400,0
|
|
20240220,123700,11200030,3400,3400,3400,3400,0
|
|
20240220,123600,11200030,3400,3400,3400,3400,0
|
|
20240220,123500,11200030,3400,3400,3400,3400,0
|
|
20240220,123400,11200030,3400,3400,3400,3400,0
|
|
20240220,123300,11200030,3400,3400,3400,3400,0
|
|
20240220,123200,11200030,3400,3400,3400,3400,0
|
|
20240220,123100,11200030,3400,3400,3400,3400,0
|
|
20240220,123000,11200030,3400,3400,3400,3400,0
|
|
20240220,122900,11200030,3400,3400,3400,3400,0
|
|
20240220,122800,11200030,3400,3400,3400,3400,0
|
|
20240220,122700,11200030,3400,3400,3400,3400,0
|
|
20240220,122600,11200030,3400,3400,3400,3400,8
|
|
20240220,122500,11172830,3400,3400,3400,3400,0
|
|
20240220,122400,11172830,3400,3400,3400,3400,0
|
|
20240220,122300,11172830,3400,3400,3400,3400,0
|
|
20240220,122200,11172830,3400,3400,3400,3400,0
|
|
20240220,122100,11172830,3400,3400,3400,3400,0
|
|
20240220,122000,11172830,3400,3400,3400,3400,0
|
|
20240220,121900,11172830,3400,3400,3400,3400,0
|
|
20240220,121800,11172830,3400,3400,3400,3400,0
|
|
20240220,121700,11172830,3400,3400,3400,3400,0
|
|
20240220,121600,11172830,3400,3400,3400,3400,0
|
|
20240220,121500,11172830,3400,3400,3400,3400,0
|
|
20240220,121400,11172830,3400,3400,3400,3400,0
|
|
20240220,121300,11172830,3400,3400,3400,3400,0
|
|
20240220,121200,11172830,3400,3400,3400,3400,0
|
|
20240220,121100,11172830,3400,3400,3400,3400,0
|
|
20240220,121000,11172830,3400,3400,3400,3400,0
|
|
20240220,120900,11172830,3400,3400,3400,3400,0
|
|
20240220,120800,11172830,3400,3400,3400,3400,0
|
|
20240220,120700,11172830,3400,3400,3400,3400,0
|
|
20240220,120600,11172830,3400,3400,3400,3400,0
|
|
20240220,120500,11172830,3400,3400,3400,3400,0
|
|
20240220,120400,11172830,3400,3400,3400,3400,0
|
|
20240220,120300,11172830,3400,3420,3420,3400,558
|
|
20240220,120200,9275565,3425,3425,3425,3425,0
|
|
20240220,120100,9275565,3425,3425,3425,3425,0
|
|
20240220,120000,9275565,3425,3425,3425,3425,0
|
|
20240220,115900,9275565,3425,3425,3425,3425,0
|
|
20240220,115800,9275565,3425,3425,3425,3425,1
|
|
20240220,115700,9272140,3485,3485,3485,3485,0
|
|
20240220,115600,9272140,3485,3485,3485,3485,1
|
|
20240220,115500,9268655,3400,3400,3400,3400,0
|
|
20240220,115400,9268655,3400,3400,3400,3400,0
|
|
20240220,115300,9268655,3400,3400,3400,3400,0
|
|
20240220,115200,9268655,3400,3400,3400,3400,0
|
|
20240220,115100,9268655,3400,3400,3400,3400,0
|
|
20240220,115000,9268655,3400,3400,3400,3400,0
|
|
20240220,114900,9268655,3400,3400,3400,3400,0
|
|
20240220,114800,9268655,3400,3400,3400,3400,0
|
|
20240220,114700,9268655,3400,3400,3400,3400,0
|
|
20240220,114600,9268655,3400,3410,3410,3400,100
|
|
20240220,114500,8928500,3415,3415,3415,3415,0
|
|
20240220,114400,8928500,3415,3415,3415,3415,0
|
|
20240220,114300,8928500,3415,3415,3415,3415,0
|
|
20240220,114200,8928500,3415,3415,3415,3415,0
|
|
20240220,114100,8928500,3415,3415,3415,3415,0
|
|
20240220,114000,8928500,3415,3415,3415,3415,0
|
|
20240220,113900,8928500,3415,3415,3415,3415,0
|
|
20240220,113800,8928500,3415,3415,3415,3415,0
|
|
20240220,113700,8928500,3415,3415,3415,3415,0
|
|
20240220,113600,8928500,3415,3415,3415,3415,0
|
|
20240220,113500,8928500,3415,3415,3415,3415,0
|
|
20240220,113400,8928500,3415,3415,3415,3415,1
|
|
20240220,113300,8925085,3485,3485,3485,3485,0
|
|
20240220,113200,8925085,3485,3485,3485,3485,0
|
|
20240220,113100,8925085,3485,3485,3485,3485,0
|
|
20240220,113000,8925085,3485,3485,3485,3485,0
|
|
20240220,112900,8925085,3485,3485,3485,3485,0
|
|
20240220,112800,8925085,3485,3485,3485,3485,0
|
|
20240220,112700,8925085,3485,3485,3485,3485,0
|
|
20240220,112600,8925085,3485,3485,3485,3485,0
|
|
20240220,112500,8925085,3485,3485,3485,3485,0
|
|
20240220,112400,8925085,3485,3485,3485,3485,0
|
|
20240220,112300,8925085,3485,3485,3485,3485,0
|
|
20240220,112200,8925085,3485,3485,3485,3485,0
|
|
20240220,112100,8925085,3485,3485,3485,3485,0
|
|
20240220,112000,8925085,3485,3485,3485,3485,0
|
|
20240220,111900,8925085,3485,3485,3485,3485,0
|
|
20240220,111800,8925085,3485,3485,3485,3485,1
|
|
20240220,111700,8921600,3405,3405,3405,3405,0
|
|
20240220,111600,8921600,3405,3405,3405,3405,0
|
|
20240220,111500,8921600,3405,3405,3405,3405,0
|
|
20240220,111400,8921600,3405,3405,3405,3405,0
|
|
20240220,111300,8921600,3405,3405,3405,3405,0
|
|
20240220,111200,8921600,3405,3405,3405,3405,0
|
|
20240220,111100,8921600,3405,3405,3405,3405,0
|
|
20240220,111000,8921600,3405,3405,3405,3405,0
|
|
20240220,110900,8921600,3405,3405,3405,3405,0
|
|
20240220,110800,8921600,3405,3405,3405,3405,0
|
|
20240220,110700,8921600,3405,3405,3405,3405,0
|
|
20240220,110600,8921600,3405,3405,3405,3405,0
|
|
20240220,110500,8921600,3405,3405,3405,3405,0
|
|
20240220,110400,8921600,3405,3405,3405,3405,0
|
|
20240220,110300,8921600,3405,3405,3405,3405,0
|
|
20240220,110200,8921600,3405,3405,3405,3405,0
|
|
20240220,110100,8921600,3405,3405,3405,3405,1
|
|
20240220,110000,8918195,3490,3490,3490,3490,0
|
|
20240220,105900,8918195,3490,3490,3490,3490,0
|
|
20240220,105800,8918195,3490,3490,3490,3490,0
|
|
20240220,105700,8918195,3490,3490,3490,3490,0
|
|
20240220,105600,8918195,3490,3490,3490,3490,0
|
|
20240220,105500,8918195,3490,3490,3490,3490,0
|
|
20240220,105400,8918195,3490,3490,3490,3490,0
|
|
20240220,105300,8918195,3490,3490,3490,3490,0
|
|
20240220,105200,8918195,3490,3490,3490,3490,0
|
|
20240220,105100,8918195,3490,3490,3490,3490,0
|
|
20240220,105000,8918195,3490,3490,3490,3490,0
|
|
20240220,104900,8918195,3490,3490,3490,3490,0
|
|
20240220,104800,8918195,3490,3490,3490,3490,0
|
|
20240220,104700,8918195,3490,3490,3490,3490,0
|
|
20240220,104600,8918195,3490,3490,3490,3490,0
|
|
20240220,104500,8918195,3490,3490,3490,3490,0
|
|
20240220,104400,8918195,3490,3490,3490,3490,0
|
|
20240220,104300,8918195,3490,3490,3490,3490,0
|
|
20240220,104200,8918195,3490,3490,3490,3490,0
|
|
20240220,104100,8918195,3490,3490,3490,3490,0
|
|
20240220,104000,8918195,3490,3490,3490,3490,0
|
|
20240220,103900,8918195,3490,3490,3490,3490,0
|
|
20240220,103800,8918195,3490,3490,3490,3490,0
|
|
20240220,103700,8918195,3490,3490,3490,3490,0
|
|
20240220,103600,8918195,3490,3490,3490,3490,0
|
|
20240220,103500,8918195,3490,3490,3490,3490,0
|
|
20240220,103400,8918195,3490,3490,3490,3490,0
|
|
20240220,103300,8918195,3490,3490,3490,3490,0
|
|
20240220,103200,8918195,3490,3490,3490,3490,0
|
|
20240220,103100,8918195,3490,3490,3490,3490,0
|
|
20240220,103000,8918195,3490,3480,3490,3480,33
|
|
20240220,102900,8803085,3495,3495,3495,3495,0
|
|
20240220,102800,8803085,3495,3495,3495,3495,0
|
|
20240220,102700,8803085,3495,3495,3495,3495,0
|
|
20240220,102600,8803085,3495,3495,3495,3495,1
|
|
20240220,102500,8799590,3400,3400,3400,3400,0
|
|
20240220,102400,8799590,3400,3400,3400,3400,0
|
|
20240220,102300,8799590,3400,3400,3400,3400,0
|
|
20240220,102200,8799590,3400,3400,3400,3400,0
|
|
20240220,102100,8799590,3400,3400,3400,3400,0
|
|
20240220,102000,8799590,3400,3400,3400,3400,0
|
|
20240220,101900,8799590,3400,3400,3400,3400,0
|
|
20240220,101800,8799590,3400,3400,3400,3400,0
|
|
20240220,101700,8799590,3400,3400,3400,3400,0
|
|
20240220,101600,8799590,3400,3400,3400,3400,0
|
|
20240220,101500,8799590,3400,3400,3400,3400,0
|
|
20240220,101400,8799590,3400,3400,3400,3400,0
|
|
20240220,101300,8799590,3400,3400,3400,3400,0
|
|
20240220,101200,8799590,3400,3400,3400,3400,0
|
|
20240220,101100,8799590,3400,3400,3400,3400,0
|
|
20240220,101000,8799590,3400,3400,3400,3400,0
|
|
20240220,100900,8799590,3400,3400,3400,3400,0
|
|
20240220,100800,8799590,3400,3400,3400,3400,0
|
|
20240220,100700,8799590,3400,3400,3400,3400,0
|
|
20240220,100600,8799590,3400,3400,3400,3400,0
|
|
20240220,100500,8799590,3400,3400,3400,3400,0
|
|
20240220,100400,8799590,3400,3400,3400,3400,0
|
|
20240220,100300,8799590,3400,3500,3500,3400,10
|
|
20240220,100200,8765180,3500,3500,3500,3500,0
|
|
20240220,100100,8765180,3500,3510,3510,3500,510
|
|
20240220,100000,6980165,3515,3515,3515,3515,0
|
|
20240220,095900,6980165,3515,3520,3520,3515,119
|
|
20240220,095800,6561800,3585,3585,3585,3585,0
|
|
20240220,095700,6561800,3585,3585,3585,3585,0
|
|
20240220,095600,6561800,3585,3585,3585,3585,4
|
|
20240220,095500,6547460,3585,3585,3585,3585,0
|
|
20240220,095400,6547460,3585,3585,3585,3585,10
|
|
20240220,095300,6511610,3585,3585,3585,3585,0
|
|
20240220,095200,6511610,3585,3585,3585,3585,0
|
|
20240220,095100,6511610,3585,3585,3585,3585,0
|
|
20240220,095000,6511610,3585,3585,3585,3585,0
|
|
20240220,094900,6511610,3585,3585,3585,3585,10
|
|
20240220,094800,6475760,3595,3595,3595,3595,0
|
|
20240220,094700,6475760,3595,3595,3595,3595,0
|
|
20240220,094600,6475760,3595,3595,3595,3595,0
|
|
20240220,094500,6475760,3595,3595,3595,3595,0
|
|
20240220,094400,6475760,3595,3595,3595,3595,0
|
|
20240220,094300,6475760,3595,3595,3595,3595,0
|
|
20240220,094200,6475760,3595,3595,3595,3595,0
|
|
20240220,094100,6475760,3595,3595,3595,3595,0
|
|
20240220,094000,6475760,3595,3595,3595,3595,0
|
|
20240220,093900,6475760,3595,3595,3595,3595,1
|
|
20240220,093800,6472165,3515,3515,3515,3515,0
|
|
20240220,093700,6472165,3515,3515,3515,3515,500
|
|
20240220,093600,4714665,3515,3515,3515,3515,0
|
|
20240220,093500,4714665,3515,3515,3515,3515,0
|
|
20240220,093400,4714665,3515,3515,3515,3515,0
|
|
20240220,093300,4714665,3515,3515,3515,3515,100
|
|
20240220,093200,4363165,3595,3595,3595,3595,0
|
|
20240220,093100,4363165,3595,3595,3595,3595,1
|
|
20240220,093000,4359570,3595,3595,3595,3595,0
|
|
20240220,092900,4359570,3595,3595,3595,3595,20
|
|
20240220,092800,4287670,3595,3595,3595,3595,20
|
|
20240220,092700,4215770,3600,3600,3600,3600,0
|
|
20240220,092600,4215770,3600,3600,3600,3600,0
|
|
20240220,092500,4215770,3600,3600,3600,3600,0
|
|
20240220,092400,4215770,3600,3600,3600,3600,0
|
|
20240220,092300,4215770,3600,3600,3600,3600,0
|
|
20240220,092200,4215770,3600,3600,3600,3600,1
|
|
20240220,092100,4212170,3505,3505,3505,3505,0
|
|
20240220,092000,4212170,3505,3505,3505,3505,1
|
|
20240220,091900,4208665,3600,3600,3600,3600,0
|
|
20240220,091800,4208665,3600,3600,3600,3600,0
|
|
20240220,091700,4208665,3600,3600,3600,3600,0
|
|
20240220,091600,4208665,3600,3600,3600,3600,0
|
|
20240220,091500,4208665,3600,3600,3600,3600,0
|
|
20240220,091400,4208665,3600,3605,3605,3600,15
|
|
20240220,091300,4154640,3640,3640,3640,3640,0
|
|
20240220,091200,4154640,3640,3640,3640,3640,0
|
|
20240220,091100,4154640,3640,3640,3640,3640,0
|
|
20240220,091000,4154640,3640,3640,3640,3640,0
|
|
20240220,090900,4154640,3640,3640,3640,3640,1
|
|
20240220,090800,4151000,3640,3640,3640,3640,0
|
|
20240220,090700,4151000,3640,3640,3640,3640,0
|
|
20240220,090600,4151000,3640,3640,3640,3640,1000
|
|
20240220,090500,511000,3650,3650,3650,3650,0
|
|
20240220,090400,511000,3650,3650,3650,3650,20
|
|
20240220,090300,438000,3650,3650,3650,3650,100
|
|
20240220,090200,73000,3650,3650,3650,3650,0
|
|
20240220,090100,73000,3650,3650,3650,3650,0
|
|
20240220,090000,73000,3650,3650,3650,3650,20
|