703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,204000,33569860,9260,9260,9260,9260,145
|
|
20240216,203900,33569860,9260,9260,9260,9260,0
|
|
20240216,203800,33569860,9260,9260,9260,9260,0
|
|
20240216,203700,33569860,9260,9260,9260,9260,0
|
|
20240216,203600,33569860,9260,9260,9260,9260,0
|
|
20240216,203500,33569860,9260,9260,9260,9260,0
|
|
20240216,203400,33569860,9260,9260,9260,9260,0
|
|
20240216,203300,33569860,9260,9260,9260,9260,0
|
|
20240216,203200,33569860,9260,9260,9260,9260,0
|
|
20240216,203100,33569860,9260,9260,9260,9260,0
|
|
20240216,203000,33569860,9260,9260,9260,9260,0
|
|
20240216,202900,33569860,9260,9260,9260,9260,0
|
|
20240216,202800,33569860,9260,9260,9260,9260,0
|
|
20240216,202700,33569860,9260,9260,9260,9260,0
|
|
20240216,202600,33569860,9260,9260,9260,9260,0
|
|
20240216,202500,33569860,9260,9260,9260,9260,0
|
|
20240216,202400,33569860,9260,9260,9260,9260,0
|
|
20240216,202300,33569860,9260,9260,9260,9260,0
|
|
20240216,202200,33569860,9260,9260,9260,9260,0
|
|
20240216,202100,33569860,9260,9260,9260,9260,0
|
|
20240216,202000,33569860,9260,9260,9260,9260,0
|
|
20240216,201900,33569860,9260,9260,9260,9260,0
|
|
20240216,201800,33569860,9260,9260,9260,9260,0
|
|
20240216,201700,33569860,9260,9260,9260,9260,0
|
|
20240216,201600,33569860,9260,9260,9260,9260,0
|
|
20240216,201500,33569860,9260,9260,9260,9260,0
|
|
20240216,201400,33569860,9260,9260,9260,9260,0
|
|
20240216,201300,33569860,9260,9260,9260,9260,0
|
|
20240216,201200,33569860,9260,9260,9260,9260,0
|
|
20240216,201100,33569860,9260,9260,9260,9260,0
|
|
20240216,201000,33569860,9260,9260,9260,9260,145
|
|
20240216,200900,33569860,9260,9260,9260,9260,0
|
|
20240216,200800,33569860,9260,9260,9260,9260,0
|
|
20240216,200700,33569860,9260,9260,9260,9260,0
|
|
20240216,200600,33569860,9260,9260,9260,9260,0
|
|
20240216,200500,33569860,9260,9260,9260,9260,0
|
|
20240216,200400,33569860,9260,9260,9260,9260,0
|
|
20240216,200300,33569860,9260,9260,9260,9260,0
|
|
20240216,200200,33569860,9260,9260,9260,9260,0
|
|
20240216,200100,33569860,9260,9260,9260,9260,0
|
|
20240216,200000,33569860,9260,9260,9260,9260,0
|
|
20240216,195900,33569860,9260,9260,9260,9260,0
|
|
20240216,195800,33569860,9260,9260,9260,9260,0
|
|
20240216,195700,33569860,9260,9260,9260,9260,0
|
|
20240216,195600,33569860,9260,9260,9260,9260,0
|
|
20240216,195500,33569860,9260,9260,9260,9260,0
|
|
20240216,195400,33569860,9260,9260,9260,9260,0
|
|
20240216,195300,33569860,9260,9260,9260,9260,0
|
|
20240216,195200,33569860,9260,9260,9260,9260,0
|
|
20240216,195100,33569860,9260,9260,9260,9260,0
|
|
20240216,195000,33569860,9260,9260,9260,9260,0
|
|
20240216,194900,33569860,9260,9260,9260,9260,0
|
|
20240216,194800,33569860,9260,9260,9260,9260,0
|
|
20240216,194700,33569860,9260,9260,9260,9260,0
|
|
20240216,194600,33569860,9260,9260,9260,9260,0
|
|
20240216,194500,33569860,9260,9260,9260,9260,0
|
|
20240216,194400,33569860,9260,9260,9260,9260,0
|
|
20240216,194300,33569860,9260,9260,9260,9260,0
|
|
20240216,194200,33569860,9260,9260,9260,9260,0
|
|
20240216,194100,33569860,9260,9260,9260,9260,0
|
|
20240216,194000,33569860,9260,9260,9260,9260,145
|
|
20240216,193900,33569860,9260,9260,9260,9260,0
|
|
20240216,193800,33569860,9260,9260,9260,9260,0
|
|
20240216,193700,33569860,9260,9260,9260,9260,0
|
|
20240216,193600,33569860,9260,9260,9260,9260,0
|
|
20240216,193500,33569860,9260,9260,9260,9260,0
|
|
20240216,193400,33569860,9260,9260,9260,9260,0
|
|
20240216,193300,33569860,9260,9260,9260,9260,0
|
|
20240216,193200,33569860,9260,9260,9260,9260,0
|
|
20240216,193100,33569860,9260,9260,9260,9260,0
|
|
20240216,193000,33569860,9260,9260,9260,9260,0
|
|
20240216,192900,33569860,9260,9260,9260,9260,0
|
|
20240216,192800,33569860,9260,9260,9260,9260,0
|
|
20240216,192700,33569860,9260,9260,9260,9260,0
|
|
20240216,192600,33569860,9260,9260,9260,9260,0
|
|
20240216,192500,33569860,9260,9260,9260,9260,0
|
|
20240216,192400,33569860,9260,9260,9260,9260,0
|
|
20240216,192300,33569860,9260,9260,9260,9260,0
|
|
20240216,192200,33569860,9260,9260,9260,9260,0
|
|
20240216,192100,33569860,9260,9260,9260,9260,0
|
|
20240216,192000,33569860,9260,9260,9260,9260,0
|
|
20240216,191900,33569860,9260,9260,9260,9260,0
|
|
20240216,191800,33569860,9260,9260,9260,9260,0
|
|
20240216,191700,33569860,9260,9260,9260,9260,0
|
|
20240216,191600,33569860,9260,9260,9260,9260,0
|
|
20240216,191500,33569860,9260,9260,9260,9260,0
|
|
20240216,191400,33569860,9260,9260,9260,9260,0
|
|
20240216,191300,33569860,9260,9260,9260,9260,0
|
|
20240216,191200,33569860,9260,9260,9260,9260,0
|
|
20240216,191100,33569860,9260,9260,9260,9260,0
|
|
20240216,191000,33569860,9260,9260,9260,9260,145
|
|
20240216,190900,33569860,9260,9260,9260,9260,0
|
|
20240216,190800,33569860,9260,9260,9260,9260,0
|
|
20240216,190700,33569860,9260,9260,9260,9260,0
|
|
20240216,190600,33569860,9260,9260,9260,9260,0
|
|
20240216,190500,33569860,9260,9260,9260,9260,0
|
|
20240216,190400,33569860,9260,9260,9260,9260,0
|
|
20240216,190300,33569860,9260,9260,9260,9260,0
|
|
20240216,190200,33569860,9260,9260,9260,9260,0
|
|
20240216,190100,33569860,9260,9260,9260,9260,0
|
|
20240216,190000,33569860,9260,9260,9260,9260,0
|
|
20240216,185900,33569860,9260,9260,9260,9260,0
|
|
20240216,185800,33569860,9260,9260,9260,9260,0
|
|
20240216,185700,33569860,9260,9260,9260,9260,0
|
|
20240216,185600,33569860,9260,9260,9260,9260,0
|
|
20240216,185500,33569860,9260,9260,9260,9260,0
|
|
20240216,185400,33569860,9260,9260,9260,9260,0
|
|
20240216,185300,33569860,9260,9260,9260,9260,0
|
|
20240216,185200,33569860,9260,9260,9260,9260,0
|
|
20240216,185100,33569860,9260,9260,9260,9260,0
|
|
20240216,185000,33569860,9260,9260,9260,9260,0
|
|
20240216,184900,33569860,9260,9260,9260,9260,0
|
|
20240216,184800,33569860,9260,9260,9260,9260,0
|
|
20240216,184700,33569860,9260,9260,9260,9260,0
|
|
20240216,184600,33569860,9260,9260,9260,9260,0
|
|
20240216,184500,33569860,9260,9260,9260,9260,0
|
|
20240216,184400,33569860,9260,9260,9260,9260,0
|
|
20240216,184300,33569860,9260,9260,9260,9260,0
|
|
20240216,184200,33569860,9260,9260,9260,9260,0
|
|
20240216,184100,33569860,9260,9260,9260,9260,0
|
|
20240216,184000,33569860,9260,9260,9260,9260,145
|
|
20240216,183900,33569860,9260,9260,9260,9260,0
|
|
20240216,183800,33569860,9260,9260,9260,9260,0
|
|
20240216,183700,33569860,9260,9260,9260,9260,0
|
|
20240216,183600,33569860,9260,9260,9260,9260,0
|
|
20240216,183500,33569860,9260,9260,9260,9260,0
|
|
20240216,183400,33569860,9260,9260,9260,9260,0
|
|
20240216,183300,33569860,9260,9260,9260,9260,0
|
|
20240216,183200,33569860,9260,9260,9260,9260,0
|
|
20240216,183100,33569860,9260,9260,9260,9260,0
|
|
20240216,183000,33569860,9260,9260,9260,9260,0
|
|
20240216,182900,33569860,9260,9260,9260,9260,0
|
|
20240216,182800,33569860,9260,9260,9260,9260,0
|
|
20240216,182700,33569860,9260,9260,9260,9260,0
|
|
20240216,182600,33569860,9260,9260,9260,9260,0
|
|
20240216,182500,33569860,9260,9260,9260,9260,0
|
|
20240216,182400,33569860,9260,9260,9260,9260,0
|
|
20240216,182300,33569860,9260,9260,9260,9260,0
|
|
20240216,182200,33569860,9260,9260,9260,9260,0
|
|
20240216,182100,33569860,9260,9260,9260,9260,0
|
|
20240216,182000,33569860,9260,9260,9260,9260,0
|
|
20240216,181900,33569860,9260,9260,9260,9260,0
|
|
20240216,181800,33569860,9260,9260,9260,9260,0
|
|
20240216,181700,33569860,9260,9260,9260,9260,0
|
|
20240216,181600,33569860,9260,9260,9260,9260,0
|
|
20240216,181500,33569860,9260,9260,9260,9260,0
|
|
20240216,181400,33569860,9260,9260,9260,9260,0
|
|
20240216,181300,33569860,9260,9260,9260,9260,0
|
|
20240216,181200,33569860,9260,9260,9260,9260,0
|
|
20240216,181100,33569860,9260,9260,9260,9260,0
|
|
20240216,181000,33569860,9260,9260,9260,9260,145
|
|
20240216,180900,33569860,9260,9260,9260,9260,0
|
|
20240216,180800,33569860,9260,9260,9260,9260,0
|
|
20240216,180700,33569860,9260,9260,9260,9260,0
|
|
20240216,180600,33569860,9260,9260,9260,9260,0
|
|
20240216,180500,33569860,9260,9260,9260,9260,0
|
|
20240216,180400,33569860,9260,9260,9260,9260,0
|
|
20240216,180300,33569860,9260,9260,9260,9260,0
|
|
20240216,180200,33569860,9260,9260,9260,9260,0
|
|
20240216,180100,33569860,9260,9260,9260,9260,0
|
|
20240216,180000,33569860,9260,9260,9260,9260,0
|
|
20240216,175900,33569860,9260,9260,9260,9260,0
|
|
20240216,175800,33569860,9260,9260,9260,9260,0
|
|
20240216,175700,33569860,9260,9260,9260,9260,0
|
|
20240216,175600,33569860,9260,9260,9260,9260,0
|
|
20240216,175500,33569860,9260,9260,9260,9260,0
|
|
20240216,175400,33569860,9260,9260,9260,9260,0
|
|
20240216,175300,33569860,9260,9260,9260,9260,0
|
|
20240216,175200,33569860,9260,9260,9260,9260,0
|
|
20240216,175100,33569860,9260,9260,9260,9260,0
|
|
20240216,175000,33569860,9260,9260,9260,9260,0
|
|
20240216,174900,33569860,9260,9260,9260,9260,0
|
|
20240216,174800,33569860,9260,9260,9260,9260,0
|
|
20240216,174700,33569860,9260,9260,9260,9260,0
|
|
20240216,174600,33569860,9260,9260,9260,9260,0
|
|
20240216,174500,33569860,9260,9260,9260,9260,0
|
|
20240216,174400,33569860,9260,9260,9260,9260,0
|
|
20240216,174300,33569860,9260,9260,9260,9260,0
|
|
20240216,174200,33569860,9260,9260,9260,9260,0
|
|
20240216,174100,33569860,9260,9260,9260,9260,0
|
|
20240216,174000,33569860,9260,9260,9260,9260,145
|
|
20240216,173900,33569860,9260,9260,9260,9260,0
|
|
20240216,173800,33569860,9260,9260,9260,9260,0
|
|
20240216,173700,33569860,9260,9260,9260,9260,0
|
|
20240216,173600,33569860,9260,9260,9260,9260,0
|
|
20240216,173500,33569860,9260,9260,9260,9260,0
|
|
20240216,173400,33569860,9260,9260,9260,9260,0
|
|
20240216,173300,33569860,9260,9260,9260,9260,0
|
|
20240216,173200,33569860,9260,9260,9260,9260,0
|
|
20240216,173100,33569860,9260,9260,9260,9260,0
|
|
20240216,173000,33569860,9260,9260,9260,9260,0
|
|
20240216,172900,33569860,9260,9260,9260,9260,0
|
|
20240216,172800,33569860,9260,9260,9260,9260,0
|
|
20240216,172700,33569860,9260,9260,9260,9260,0
|
|
20240216,172600,33569860,9260,9260,9260,9260,0
|
|
20240216,172500,33569860,9260,9260,9260,9260,0
|
|
20240216,172400,33569860,9260,9260,9260,9260,0
|
|
20240216,172300,33569860,9260,9260,9260,9260,0
|
|
20240216,172200,33569860,9260,9260,9260,9260,0
|
|
20240216,172100,33569860,9260,9260,9260,9260,0
|
|
20240216,172000,33569860,9260,9260,9260,9260,0
|
|
20240216,171900,33569860,9260,9260,9260,9260,0
|
|
20240216,171800,33569860,9260,9260,9260,9260,0
|
|
20240216,171700,33569860,9260,9260,9260,9260,0
|
|
20240216,171600,33569860,9260,9260,9260,9260,0
|
|
20240216,171500,33569860,9260,9260,9260,9260,0
|
|
20240216,171400,33569860,9260,9260,9260,9260,0
|
|
20240216,171300,33569860,9260,9260,9260,9260,0
|
|
20240216,171200,33569860,9260,9260,9260,9260,0
|
|
20240216,171100,33569860,9260,9260,9260,9260,0
|
|
20240216,171000,33569860,9260,9260,9260,9260,145
|
|
20240216,170900,33569860,9260,9260,9260,9260,0
|
|
20240216,170800,33569860,9260,9260,9260,9260,0
|
|
20240216,170700,33569860,9260,9260,9260,9260,0
|
|
20240216,170600,33569860,9260,9260,9260,9260,0
|
|
20240216,170500,33569860,9260,9260,9260,9260,0
|
|
20240216,170400,33569860,9260,9260,9260,9260,0
|
|
20240216,170300,33569860,9260,9260,9260,9260,0
|
|
20240216,170200,33569860,9260,9260,9260,9260,0
|
|
20240216,170100,33569860,9260,9260,9260,9260,0
|
|
20240216,170000,33569860,9260,9260,9260,9260,0
|
|
20240216,165900,33569860,9260,9260,9260,9260,0
|
|
20240216,165800,33569860,9260,9260,9260,9260,0
|
|
20240216,165700,33569860,9260,9260,9260,9260,0
|
|
20240216,165600,33569860,9260,9260,9260,9260,0
|
|
20240216,165500,33569860,9260,9260,9260,9260,0
|
|
20240216,165400,33569860,9260,9260,9260,9260,0
|
|
20240216,165300,33569860,9260,9260,9260,9260,0
|
|
20240216,165200,33569860,9260,9260,9260,9260,0
|
|
20240216,165100,33569860,9260,9260,9260,9260,0
|
|
20240216,165000,33569860,9260,9260,9260,9260,0
|
|
20240216,164900,33569860,9260,9260,9260,9260,0
|
|
20240216,164800,33569860,9260,9260,9260,9260,0
|
|
20240216,164700,33569860,9260,9260,9260,9260,0
|
|
20240216,164600,33569860,9260,9260,9260,9260,0
|
|
20240216,164500,33569860,9260,9260,9260,9260,0
|
|
20240216,164400,33569860,9260,9260,9260,9260,0
|
|
20240216,164300,33569860,9260,9260,9260,9260,0
|
|
20240216,164200,33569860,9260,9260,9260,9260,0
|
|
20240216,164100,33569860,9260,9260,9260,9260,0
|
|
20240216,164000,33569860,9260,9260,9260,9260,145
|
|
20240216,163900,33569860,9260,9260,9260,9260,0
|
|
20240216,163800,33569860,9260,9260,9260,9260,0
|
|
20240216,163700,33569860,9260,9260,9260,9260,0
|
|
20240216,163600,33569860,9260,9260,9260,9260,0
|
|
20240216,163500,33569860,9260,9260,9260,9260,0
|
|
20240216,163400,33569860,9260,9260,9260,9260,0
|
|
20240216,163300,33569860,9260,9260,9260,9260,0
|
|
20240216,163200,33569860,9260,9260,9260,9260,0
|
|
20240216,163100,33569860,9260,9260,9260,9260,0
|
|
20240216,163000,33569860,9260,9260,9260,9260,0
|
|
20240216,162900,33569860,9260,9260,9260,9260,0
|
|
20240216,162800,33569860,9260,9260,9260,9260,0
|
|
20240216,162700,33569860,9260,9260,9260,9260,0
|
|
20240216,162600,33569860,9260,9260,9260,9260,0
|
|
20240216,162500,33569860,9260,9260,9260,9260,0
|
|
20240216,162400,33569860,9260,9260,9260,9260,0
|
|
20240216,162300,33569860,9260,9260,9260,9260,0
|
|
20240216,162200,33569860,9260,9260,9260,9260,0
|
|
20240216,162100,33569860,9260,9260,9260,9260,0
|
|
20240216,162000,33569860,9260,9260,9260,9260,0
|
|
20240216,161900,33569860,9260,9260,9260,9260,0
|
|
20240216,161800,33569860,9260,9260,9260,9260,0
|
|
20240216,161700,33569860,9260,9260,9260,9260,0
|
|
20240216,161600,33569860,9260,9260,9260,9260,0
|
|
20240216,161500,33569860,9260,9260,9260,9260,0
|
|
20240216,161400,33569860,9260,9260,9260,9260,0
|
|
20240216,161300,33569860,9260,9260,9260,9260,0
|
|
20240216,161200,33569860,9260,9260,9260,9260,0
|
|
20240216,161100,33569860,9260,9260,9260,9260,0
|
|
20240216,161000,33569860,9260,9260,9260,9260,145
|
|
20240216,160900,33569860,9260,9260,9260,9260,0
|
|
20240216,160800,33569860,9260,9260,9260,9260,0
|
|
20240216,160700,33569860,9260,9260,9260,9260,0
|
|
20240216,160600,33569860,9260,9260,9260,9260,0
|
|
20240216,160500,33569860,9260,9260,9260,9260,0
|
|
20240216,160400,33569860,9260,9260,9260,9260,0
|
|
20240216,160300,33569860,9260,9260,9260,9260,0
|
|
20240216,160200,33569860,9260,9260,9260,9260,0
|
|
20240216,160100,33569860,9260,9260,9260,9260,0
|
|
20240216,160000,33569860,9260,9260,9260,9260,0
|
|
20240216,155900,33569860,9260,9260,9260,9260,0
|
|
20240216,155800,33569860,9260,9260,9260,9260,0
|
|
20240216,155700,33569860,9260,9260,9260,9260,0
|
|
20240216,155600,33569860,9260,9260,9260,9260,0
|
|
20240216,155500,33569860,9260,9260,9260,9260,0
|
|
20240216,155400,33569860,9260,9260,9260,9260,0
|
|
20240216,155300,33569860,9260,9260,9260,9260,0
|
|
20240216,155200,33569860,9260,9260,9260,9260,0
|
|
20240216,155100,33569860,9260,9260,9260,9260,0
|
|
20240216,155000,33569860,9260,9260,9260,9260,0
|
|
20240216,154900,33569860,9260,9260,9260,9260,0
|
|
20240216,154800,33569860,9260,9260,9260,9260,0
|
|
20240216,154700,33569860,9260,9260,9260,9260,0
|
|
20240216,154600,33569860,9260,9260,9260,9260,0
|
|
20240216,154500,33569860,9260,9260,9260,9260,0
|
|
20240216,154400,33569860,9260,9260,9260,9260,0
|
|
20240216,154300,33569860,9260,9260,9260,9260,0
|
|
20240216,154200,33569860,9260,9260,9260,9260,0
|
|
20240216,154100,33569860,9260,9260,9260,9260,0
|
|
20240216,154000,33569860,9260,9260,9260,9260,145
|
|
20240216,153900,33569860,9260,9260,9260,9260,0
|
|
20240216,153800,33569860,9260,9260,9260,9260,0
|
|
20240216,153700,33569860,9260,9260,9260,9260,0
|
|
20240216,153600,33569860,9260,9260,9260,9260,0
|
|
20240216,153500,33569860,9260,9260,9260,9260,0
|
|
20240216,153400,33569860,9260,9260,9260,9260,0
|
|
20240216,153300,33569860,9260,9260,9260,9260,0
|
|
20240216,153200,33569860,9260,9260,9260,9260,0
|
|
20240216,153100,33569860,9260,9260,9260,9260,0
|
|
20240216,153000,33569860,9260,9260,9260,9260,145
|
|
20240216,152900,32227160,9260,9260,9260,9260,0
|
|
20240216,152800,32227160,9260,9260,9260,9260,0
|
|
20240216,152700,32227160,9260,9260,9260,9260,0
|
|
20240216,152600,32227160,9260,9260,9260,9260,0
|
|
20240216,152500,32227160,9260,9260,9260,9260,0
|
|
20240216,152400,32227160,9260,9260,9260,9260,0
|
|
20240216,152300,32227160,9260,9260,9260,9260,0
|
|
20240216,152200,32227160,9260,9260,9260,9260,0
|
|
20240216,152100,32227160,9260,9260,9260,9260,0
|
|
20240216,152000,32227160,9260,9260,9260,9260,0
|
|
20240216,151900,32227160,9260,9260,9260,9260,0
|
|
20240216,151800,32227160,9260,9260,9260,9260,0
|
|
20240216,151700,32227160,9260,9260,9260,9260,0
|
|
20240216,151600,32227160,9260,9260,9260,9260,1
|
|
20240216,151500,32217900,9260,9260,9260,9260,0
|
|
20240216,151400,32217900,9260,9260,9260,9260,0
|
|
20240216,151300,32217900,9260,9260,9260,9260,88
|
|
20240216,151200,31403020,9260,9260,9260,9260,1
|
|
20240216,151100,31393760,9270,9270,9270,9270,0
|
|
20240216,151000,31393760,9270,9270,9270,9270,29
|
|
20240216,150900,31124930,9250,9260,9260,9250,47
|
|
20240216,150800,30690170,9270,9270,9270,9270,0
|
|
20240216,150700,30690170,9270,9270,9270,9270,10
|
|
20240216,150600,30597470,9270,9270,9270,9270,0
|
|
20240216,150500,30597470,9270,9270,9270,9270,47
|
|
20240216,150400,30161780,9270,9270,9270,9270,4
|
|
20240216,150300,30124700,9270,9270,9270,9270,0
|
|
20240216,150200,30124700,9270,9270,9270,9270,0
|
|
20240216,150100,30124700,9270,9270,9270,9270,0
|
|
20240216,150000,30124700,9270,9270,9270,9270,0
|
|
20240216,145900,30124700,9270,9270,9270,9270,1
|
|
20240216,145800,30115430,9270,9270,9270,9270,0
|
|
20240216,145700,30115430,9270,9270,9270,9270,0
|
|
20240216,145600,30115430,9270,9260,9270,9260,50
|
|
20240216,145500,29652060,9260,9260,9260,9260,0
|
|
20240216,145400,29652060,9260,9260,9260,9260,1
|
|
20240216,145300,29642800,9250,9250,9250,9250,0
|
|
20240216,145200,29642800,9250,9250,9250,9250,0
|
|
20240216,145100,29642800,9250,9250,9250,9250,0
|
|
20240216,145000,29642800,9250,9250,9250,9250,0
|
|
20240216,144900,29642800,9250,9250,9250,9250,0
|
|
20240216,144800,29642800,9250,9250,9250,9250,0
|
|
20240216,144700,29642800,9250,9250,9250,9250,0
|
|
20240216,144600,29642800,9250,9250,9250,9250,87
|
|
20240216,144500,28838050,9250,9250,9250,9250,1
|
|
20240216,144400,28828800,9250,9250,9250,9250,500
|
|
20240216,144300,24203800,9260,9260,9260,9260,0
|
|
20240216,144200,24203800,9260,9260,9260,9260,0
|
|
20240216,144100,24203800,9260,9260,9260,9260,0
|
|
20240216,144000,24203800,9260,9260,9260,9260,0
|
|
20240216,143900,24203800,9260,9260,9260,9260,0
|
|
20240216,143800,24203800,9260,9260,9260,9260,0
|
|
20240216,143700,24203800,9260,9260,9260,9260,1
|
|
20240216,143600,24194540,9260,9260,9260,9260,0
|
|
20240216,143500,24194540,9260,9260,9260,9260,0
|
|
20240216,143400,24194540,9260,9260,9260,9260,0
|
|
20240216,143300,24194540,9260,9260,9260,9260,0
|
|
20240216,143200,24194540,9260,9260,9260,9260,0
|
|
20240216,143100,24194540,9260,9260,9260,9260,0
|
|
20240216,143000,24194540,9260,9260,9260,9260,0
|
|
20240216,142900,24194540,9260,9260,9260,9260,0
|
|
20240216,142800,24194540,9260,9260,9260,9260,3
|
|
20240216,142700,24166760,9250,9250,9250,9250,0
|
|
20240216,142600,24166760,9250,9250,9250,9250,0
|
|
20240216,142500,24166760,9250,9250,9250,9250,0
|
|
20240216,142400,24166760,9250,9250,9250,9250,0
|
|
20240216,142300,24166760,9250,9250,9250,9250,0
|
|
20240216,142200,24166760,9250,9250,9250,9250,0
|
|
20240216,142100,24166760,9250,9250,9250,9250,0
|
|
20240216,142000,24166760,9250,9250,9250,9250,0
|
|
20240216,141900,24166760,9250,9250,9250,9250,0
|
|
20240216,141800,24166760,9250,9250,9250,9250,0
|
|
20240216,141700,24166760,9250,9250,9250,9250,0
|
|
20240216,141600,24166760,9250,9250,9250,9250,0
|
|
20240216,141500,24166760,9250,9250,9250,9250,0
|
|
20240216,141400,24166760,9250,9250,9250,9250,0
|
|
20240216,141300,24166760,9250,9250,9250,9250,0
|
|
20240216,141200,24166760,9250,9250,9250,9250,0
|
|
20240216,141100,24166760,9250,9250,9250,9250,0
|
|
20240216,141000,24166760,9250,9250,9250,9250,0
|
|
20240216,140900,24166760,9250,9250,9250,9250,0
|
|
20240216,140800,24166760,9250,9250,9250,9250,0
|
|
20240216,140700,24166760,9250,9250,9250,9250,0
|
|
20240216,140600,24166760,9250,9250,9250,9250,0
|
|
20240216,140500,24166760,9250,9250,9250,9250,0
|
|
20240216,140400,24166760,9250,9250,9250,9250,20
|
|
20240216,140300,23981760,9250,9250,9250,9250,0
|
|
20240216,140200,23981760,9250,9250,9250,9250,53
|
|
20240216,140100,23491510,9250,9250,9250,9250,0
|
|
20240216,140000,23491510,9250,9250,9250,9250,0
|
|
20240216,135900,23491510,9250,9250,9250,9250,0
|
|
20240216,135800,23491510,9250,9250,9250,9250,0
|
|
20240216,135700,23491510,9250,9250,9250,9250,0
|
|
20240216,135600,23491510,9250,9250,9250,9250,0
|
|
20240216,135500,23491510,9250,9250,9250,9250,0
|
|
20240216,135400,23491510,9250,9250,9250,9250,4
|
|
20240216,135300,23454510,9250,9250,9250,9250,0
|
|
20240216,135200,23454510,9250,9250,9250,9250,0
|
|
20240216,135100,23454510,9250,9250,9250,9250,0
|
|
20240216,135000,23454510,9250,9250,9250,9250,0
|
|
20240216,134900,23454510,9250,9250,9250,9250,0
|
|
20240216,134800,23454510,9250,9250,9250,9250,0
|
|
20240216,134700,23454510,9250,9250,9250,9250,43
|
|
20240216,134600,23056760,9250,9250,9250,9250,0
|
|
20240216,134500,23056760,9250,9250,9250,9250,100
|
|
20240216,134400,22131760,9260,9260,9260,9260,0
|
|
20240216,134300,22131760,9260,9260,9260,9260,0
|
|
20240216,134200,22131760,9260,9260,9260,9260,0
|
|
20240216,134100,22131760,9260,9260,9260,9260,5
|
|
20240216,134000,22085460,9260,9260,9260,9260,1
|
|
20240216,133900,22076200,9260,9260,9260,9260,14
|
|
20240216,133800,21946560,9260,9260,9260,9260,4
|
|
20240216,133700,21909520,9270,9270,9270,9270,0
|
|
20240216,133600,21909520,9270,9270,9270,9270,1
|
|
20240216,133500,21900250,9270,9270,9270,9270,0
|
|
20240216,133400,21900250,9270,9270,9270,9270,0
|
|
20240216,133300,21900250,9270,9270,9270,9270,0
|
|
20240216,133200,21900250,9270,9270,9270,9270,0
|
|
20240216,133100,21900250,9270,9270,9270,9270,0
|
|
20240216,133000,21900250,9270,9270,9270,9270,0
|
|
20240216,132900,21900250,9270,9270,9270,9270,1
|
|
20240216,132800,21890980,9260,9260,9260,9260,0
|
|
20240216,132700,21890980,9260,9260,9260,9260,0
|
|
20240216,132600,21890980,9260,9260,9260,9260,0
|
|
20240216,132500,21890980,9260,9260,9260,9260,0
|
|
20240216,132400,21890980,9260,9260,9260,9260,0
|
|
20240216,132300,21890980,9260,9260,9260,9260,0
|
|
20240216,132200,21890980,9260,9260,9260,9260,1
|
|
20240216,132100,21881720,9260,9260,9260,9260,2
|
|
20240216,132000,21863200,9270,9270,9270,9270,0
|
|
20240216,131900,21863200,9270,9270,9270,9270,0
|
|
20240216,131800,21863200,9270,9270,9270,9270,0
|
|
20240216,131700,21863200,9270,9270,9270,9270,0
|
|
20240216,131600,21863200,9270,9270,9270,9270,0
|
|
20240216,131500,21863200,9270,9270,9270,9270,1
|
|
20240216,131400,21853930,9270,9270,9270,9270,0
|
|
20240216,131300,21853930,9270,9270,9270,9270,0
|
|
20240216,131200,21853930,9270,9270,9270,9270,0
|
|
20240216,131100,21853930,9270,9270,9270,9270,0
|
|
20240216,131000,21853930,9270,9270,9270,9270,0
|
|
20240216,130900,21853930,9270,9270,9270,9270,0
|
|
20240216,130800,21853930,9270,9270,9270,9270,0
|
|
20240216,130700,21853930,9270,9270,9270,9270,0
|
|
20240216,130600,21853930,9270,9270,9270,9270,0
|
|
20240216,130500,21853930,9270,9270,9270,9270,0
|
|
20240216,130400,21853930,9270,9270,9270,9270,0
|
|
20240216,130300,21853930,9270,9270,9270,9270,0
|
|
20240216,130200,21853930,9270,9270,9270,9270,0
|
|
20240216,130100,21853930,9270,9270,9270,9270,2
|
|
20240216,130000,21835390,9270,9270,9270,9270,2
|
|
20240216,125900,21816850,9270,9270,9270,9270,0
|
|
20240216,125800,21816850,9270,9270,9270,9270,0
|
|
20240216,125700,21816850,9270,9270,9270,9270,0
|
|
20240216,125600,21816850,9270,9270,9270,9270,50
|
|
20240216,125500,21353350,9270,9270,9270,9270,0
|
|
20240216,125400,21353350,9270,9270,9270,9270,0
|
|
20240216,125300,21353350,9270,9270,9270,9270,0
|
|
20240216,125200,21353350,9270,9270,9270,9270,0
|
|
20240216,125100,21353350,9270,9270,9270,9270,0
|
|
20240216,125000,21353350,9270,9270,9270,9270,0
|
|
20240216,124900,21353350,9270,9270,9270,9270,0
|
|
20240216,124800,21353350,9270,9270,9270,9270,1
|
|
20240216,124700,21344080,9260,9260,9260,9260,0
|
|
20240216,124600,21344080,9260,9260,9260,9260,0
|
|
20240216,124500,21344080,9260,9260,9260,9260,0
|
|
20240216,124400,21344080,9260,9260,9260,9260,0
|
|
20240216,124300,21344080,9260,9260,9260,9260,0
|
|
20240216,124200,21344080,9260,9260,9260,9260,0
|
|
20240216,124100,21344080,9260,9260,9260,9260,0
|
|
20240216,124000,21344080,9260,9260,9260,9260,10
|
|
20240216,123900,21251480,9250,9250,9250,9250,0
|
|
20240216,123800,21251480,9250,9250,9250,9250,0
|
|
20240216,123700,21251480,9250,9250,9250,9250,0
|
|
20240216,123600,21251480,9250,9250,9250,9250,0
|
|
20240216,123500,21251480,9250,9250,9250,9250,0
|
|
20240216,123400,21251480,9250,9250,9250,9250,0
|
|
20240216,123300,21251480,9250,9250,9250,9250,0
|
|
20240216,123200,21251480,9250,9250,9250,9250,0
|
|
20240216,123100,21251480,9250,9250,9250,9250,0
|
|
20240216,123000,21251480,9250,9250,9250,9250,0
|
|
20240216,122900,21251480,9250,9250,9250,9250,0
|
|
20240216,122800,21251480,9250,9250,9250,9250,0
|
|
20240216,122700,21251480,9250,9250,9250,9250,0
|
|
20240216,122600,21251480,9250,9250,9250,9250,0
|
|
20240216,122500,21251480,9250,9250,9250,9250,0
|
|
20240216,122400,21251480,9250,9270,9270,9250,93
|
|
20240216,122300,20391100,9280,9280,9280,9280,0
|
|
20240216,122200,20391100,9280,9280,9280,9280,0
|
|
20240216,122100,20391100,9280,9280,9280,9280,1
|
|
20240216,122000,20381820,9280,9280,9280,9280,0
|
|
20240216,121900,20381820,9280,9280,9280,9280,0
|
|
20240216,121800,20381820,9280,9280,9280,9280,0
|
|
20240216,121700,20381820,9280,9280,9280,9280,20
|
|
20240216,121600,20196220,9290,9290,9290,9290,0
|
|
20240216,121500,20196220,9290,9290,9290,9290,0
|
|
20240216,121400,20196220,9290,9290,9290,9290,0
|
|
20240216,121300,20196220,9290,9290,9290,9290,0
|
|
20240216,121200,20196220,9290,9290,9290,9290,0
|
|
20240216,121100,20196220,9290,9290,9290,9290,1
|
|
20240216,121000,20186930,9270,9270,9270,9270,5
|
|
20240216,120900,20140580,9270,9270,9270,9270,0
|
|
20240216,120800,20140580,9270,9270,9270,9270,0
|
|
20240216,120700,20140580,9270,9270,9270,9270,0
|
|
20240216,120600,20140580,9270,9270,9270,9270,100
|
|
20240216,120500,19213580,9270,9270,9270,9270,0
|
|
20240216,120400,19213580,9270,9270,9270,9270,0
|
|
20240216,120300,19213580,9270,9270,9270,9270,0
|
|
20240216,120200,19213580,9270,9270,9270,9270,0
|
|
20240216,120100,19213580,9270,9270,9270,9270,0
|
|
20240216,120000,19213580,9270,9270,9270,9270,0
|
|
20240216,115900,19213580,9270,9270,9270,9270,0
|
|
20240216,115800,19213580,9270,9270,9270,9270,1
|
|
20240216,115700,19204310,9270,9270,9270,9270,0
|
|
20240216,115600,19204310,9270,9270,9270,9270,0
|
|
20240216,115500,19204310,9270,9270,9270,9270,0
|
|
20240216,115400,19204310,9270,9270,9270,9270,0
|
|
20240216,115300,19204310,9270,9270,9270,9270,0
|
|
20240216,115200,19204310,9270,9270,9270,9270,200
|
|
20240216,115100,17350310,9270,9270,9270,9270,0
|
|
20240216,115000,17350310,9270,9270,9270,9270,0
|
|
20240216,114900,17350310,9270,9270,9270,9270,0
|
|
20240216,114800,17350310,9270,9270,9270,9270,0
|
|
20240216,114700,17350310,9270,9270,9270,9270,11
|
|
20240216,114600,17248340,9270,9270,9270,9270,0
|
|
20240216,114500,17248340,9270,9270,9270,9270,0
|
|
20240216,114400,17248340,9270,9270,9270,9270,0
|
|
20240216,114300,17248340,9270,9270,9270,9270,0
|
|
20240216,114200,17248340,9270,9270,9270,9270,0
|
|
20240216,114100,17248340,9270,9270,9270,9270,0
|
|
20240216,114000,17248340,9270,9270,9270,9270,1
|
|
20240216,113900,17239070,9270,9270,9270,9270,0
|
|
20240216,113800,17239070,9270,9270,9270,9270,0
|
|
20240216,113700,17239070,9270,9270,9270,9270,0
|
|
20240216,113600,17239070,9270,9270,9270,9270,20
|
|
20240216,113500,17053670,9270,9270,9270,9270,11
|
|
20240216,113400,16951700,9250,9250,9250,9250,0
|
|
20240216,113300,16951700,9250,9250,9250,9250,0
|
|
20240216,113200,16951700,9250,9250,9250,9250,0
|
|
20240216,113100,16951700,9250,9250,9250,9250,0
|
|
20240216,113000,16951700,9250,9260,9260,9250,5
|
|
20240216,112900,16905440,9250,9250,9250,9250,0
|
|
20240216,112800,16905440,9250,9250,9250,9250,0
|
|
20240216,112700,16905440,9250,9250,9250,9250,0
|
|
20240216,112600,16905440,9250,9250,9250,9250,0
|
|
20240216,112500,16905440,9250,9250,9250,9250,48
|
|
20240216,112400,16461440,9250,9250,9250,9250,0
|
|
20240216,112300,16461440,9250,9250,9250,9250,2
|
|
20240216,112200,16442940,9250,9250,9250,9250,0
|
|
20240216,112100,16442940,9250,9250,9250,9250,0
|
|
20240216,112000,16442940,9250,9250,9250,9250,5
|
|
20240216,111900,16396690,9240,9240,9240,9240,0
|
|
20240216,111800,16396690,9240,9240,9240,9240,0
|
|
20240216,111700,16396690,9240,9240,9240,9240,0
|
|
20240216,111600,16396690,9240,9240,9240,9240,0
|
|
20240216,111500,16396690,9240,9240,9240,9240,0
|
|
20240216,111400,16396690,9240,9240,9240,9240,0
|
|
20240216,111300,16396690,9240,9240,9240,9240,0
|
|
20240216,111200,16396690,9240,9240,9240,9240,0
|
|
20240216,111100,16396690,9240,9240,9240,9240,1
|
|
20240216,111000,16387450,9220,9220,9220,9220,12
|
|
20240216,110900,16276810,9210,9210,9210,9210,0
|
|
20240216,110800,16276810,9210,9210,9210,9210,0
|
|
20240216,110700,16276810,9210,9220,9220,9210,100
|
|
20240216,110600,15355280,9230,9250,9250,9230,400
|
|
20240216,110500,11657530,9250,9260,9260,9250,51
|
|
20240216,110400,11185700,9280,9280,9280,9280,0
|
|
20240216,110300,11185700,9280,9280,9280,9280,0
|
|
20240216,110200,11185700,9280,9280,9280,9280,0
|
|
20240216,110100,11185700,9280,9280,9280,9280,0
|
|
20240216,110000,11185700,9280,9280,9280,9280,0
|
|
20240216,105900,11185700,9280,9280,9280,9280,0
|
|
20240216,105800,11185700,9280,9280,9280,9280,0
|
|
20240216,105700,11185700,9280,9280,9280,9280,0
|
|
20240216,105600,11185700,9280,9280,9280,9280,0
|
|
20240216,105500,11185700,9280,9280,9280,9280,0
|
|
20240216,105400,11185700,9280,9280,9280,9280,0
|
|
20240216,105300,11185700,9280,9280,9280,9280,0
|
|
20240216,105200,11185700,9280,9280,9280,9280,0
|
|
20240216,105100,11185700,9280,9280,9280,9280,0
|
|
20240216,105000,11185700,9280,9280,9280,9280,0
|
|
20240216,104900,11185700,9280,9280,9280,9280,0
|
|
20240216,104800,11185700,9280,9280,9280,9280,0
|
|
20240216,104700,11185700,9280,9280,9280,9280,0
|
|
20240216,104600,11185700,9280,9280,9280,9280,0
|
|
20240216,104500,11185700,9280,9280,9280,9280,0
|
|
20240216,104400,11185700,9280,9280,9280,9280,0
|
|
20240216,104300,11185700,9280,9280,9280,9280,0
|
|
20240216,104200,11185700,9280,9280,9280,9280,0
|
|
20240216,104100,11185700,9280,9280,9280,9280,1
|
|
20240216,104000,11176420,9260,9260,9260,9260,0
|
|
20240216,103900,11176420,9260,9290,9290,9260,460
|
|
20240216,103800,6908870,9300,9300,9300,9300,0
|
|
20240216,103700,6908870,9300,9300,9300,9300,0
|
|
20240216,103600,6908870,9300,9300,9300,9300,0
|
|
20240216,103500,6908870,9300,9300,9300,9300,5
|
|
20240216,103400,6862370,9280,9280,9280,9280,0
|
|
20240216,103300,6862370,9280,9280,9280,9280,0
|
|
20240216,103200,6862370,9280,9280,9280,9280,0
|
|
20240216,103100,6862370,9280,9280,9280,9280,0
|
|
20240216,103000,6862370,9280,9280,9280,9280,0
|
|
20240216,102900,6862370,9280,9280,9280,9280,0
|
|
20240216,102800,6862370,9280,9280,9280,9280,0
|
|
20240216,102700,6862370,9280,9280,9280,9280,0
|
|
20240216,102600,6862370,9280,9280,9280,9280,0
|
|
20240216,102500,6862370,9280,9280,9280,9280,0
|
|
20240216,102400,6862370,9280,9280,9280,9280,50
|
|
20240216,102300,6398370,9280,9280,9280,9280,0
|
|
20240216,102200,6398370,9280,9280,9280,9280,0
|
|
20240216,102100,6398370,9280,9280,9280,9280,0
|
|
20240216,102000,6398370,9280,9280,9280,9280,0
|
|
20240216,101900,6398370,9280,9280,9280,9280,0
|
|
20240216,101800,6398370,9280,9280,9280,9280,90
|
|
20240216,101700,5563170,9300,9300,9300,9300,0
|
|
20240216,101600,5563170,9300,9300,9300,9300,0
|
|
20240216,101500,5563170,9300,9300,9300,9300,0
|
|
20240216,101400,5563170,9300,9300,9300,9300,0
|
|
20240216,101300,5563170,9300,9300,9300,9300,1
|
|
20240216,101200,5553870,9300,9300,9300,9300,10
|
|
20240216,101100,5460870,9310,9310,9310,9310,0
|
|
20240216,101000,5460870,9310,9310,9310,9310,0
|
|
20240216,100900,5460870,9310,9310,9310,9310,0
|
|
20240216,100800,5460870,9310,9310,9310,9310,0
|
|
20240216,100700,5460870,9310,9310,9310,9310,5
|
|
20240216,100600,5414320,9310,9310,9310,9310,0
|
|
20240216,100500,5414320,9310,9310,9310,9310,0
|
|
20240216,100400,5414320,9310,9310,9310,9310,1
|
|
20240216,100300,5405010,9310,9310,9310,9310,0
|
|
20240216,100200,5405010,9310,9310,9310,9310,1
|
|
20240216,100100,5395700,9300,9300,9300,9300,0
|
|
20240216,100000,5395700,9300,9300,9300,9300,5
|
|
20240216,095900,5349200,9280,9280,9280,9280,0
|
|
20240216,095800,5349200,9280,9310,9310,9280,6
|
|
20240216,095700,5293370,9280,9280,9280,9280,0
|
|
20240216,095600,5293370,9280,9280,9280,9280,0
|
|
20240216,095500,5293370,9280,9280,9280,9280,22
|
|
20240216,095400,5089210,9280,9280,9280,9280,0
|
|
20240216,095300,5089210,9280,9280,9280,9280,0
|
|
20240216,095200,5089210,9280,9280,9280,9280,0
|
|
20240216,095100,5089210,9280,9280,9280,9280,0
|
|
20240216,095000,5089210,9280,9280,9280,9280,0
|
|
20240216,094900,5089210,9280,9280,9280,9280,0
|
|
20240216,094800,5089210,9280,9280,9280,9280,0
|
|
20240216,094700,5089210,9280,9280,9280,9280,0
|
|
20240216,094600,5089210,9280,9280,9280,9280,0
|
|
20240216,094500,5089210,9280,9280,9280,9280,0
|
|
20240216,094400,5089210,9280,9280,9280,9280,0
|
|
20240216,094300,5089210,9280,9280,9280,9280,30
|
|
20240216,094200,4810810,9280,9280,9280,9280,0
|
|
20240216,094100,4810810,9280,9280,9280,9280,3
|
|
20240216,094000,4782970,9280,9280,9280,9280,1
|
|
20240216,093900,4773690,9280,9280,9280,9250,21
|
|
20240216,093800,4579110,9280,9280,9280,9280,3
|
|
20240216,093700,4551270,9280,9260,9280,9260,45
|
|
20240216,093600,4133690,9280,9280,9280,9280,0
|
|
20240216,093500,4133690,9280,9280,9280,9280,0
|
|
20240216,093400,4133690,9280,9280,9280,9280,0
|
|
20240216,093300,4133690,9280,9280,9280,9280,0
|
|
20240216,093200,4133690,9280,9280,9280,9280,0
|
|
20240216,093100,4133690,9280,9280,9280,9280,0
|
|
20240216,093000,4133690,9280,9300,9300,9280,21
|
|
20240216,092900,3938610,9250,9250,9250,9250,10
|
|
20240216,092800,3846110,9250,9250,9250,9250,0
|
|
20240216,092700,3846110,9250,9250,9250,9250,0
|
|
20240216,092600,3846110,9250,9250,9250,9250,0
|
|
20240216,092500,3846110,9250,9250,9250,9250,0
|
|
20240216,092400,3846110,9250,9250,9250,9250,6
|
|
20240216,092300,3790610,9250,9250,9250,9250,0
|
|
20240216,092200,3790610,9250,9250,9250,9250,0
|
|
20240216,092100,3790610,9250,9250,9250,9250,1
|
|
20240216,092000,3781360,9250,9250,9250,9250,0
|
|
20240216,091900,3781360,9250,9250,9250,9250,0
|
|
20240216,091800,3781360,9250,9250,9250,9250,0
|
|
20240216,091700,3781360,9250,9250,9250,9250,0
|
|
20240216,091600,3781360,9250,9250,9250,9250,0
|
|
20240216,091500,3781360,9250,9250,9250,9250,13
|
|
20240216,091400,3661110,9250,9250,9250,9250,0
|
|
20240216,091300,3661110,9250,9250,9250,9250,0
|
|
20240216,091200,3661110,9250,9250,9250,9250,0
|
|
20240216,091100,3661110,9250,9250,9250,9250,0
|
|
20240216,091000,3661110,9250,9250,9250,9250,10
|
|
20240216,090900,3568610,9190,9250,9250,9190,211
|
|
20240216,090800,1626760,9250,9250,9250,9250,0
|
|
20240216,090700,1626760,9250,9250,9250,9250,0
|
|
20240216,090600,1626760,9250,9250,9250,9250,8
|
|
20240216,090500,1552760,9250,9250,9250,9250,21
|
|
20240216,090400,1358510,9290,9290,9290,9290,100
|
|
20240216,090300,429510,9310,9310,9310,9310,1
|
|
20240216,090200,420200,9320,9320,9320,9320,0
|
|
20240216,090100,420200,9320,9320,9320,9320,0
|
|
20240216,090000,420200,9320,9340,9340,9320,45
|