645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194200,147191640,3865,3865,3865,3865,310
|
|
20240220,194100,147191640,3865,3865,3865,3865,0
|
|
20240220,194000,147191640,3865,3865,3865,3865,0
|
|
20240220,193900,147191640,3865,3865,3865,3865,0
|
|
20240220,193800,147191640,3865,3865,3865,3865,0
|
|
20240220,193700,147191640,3865,3865,3865,3865,0
|
|
20240220,193600,147191640,3865,3865,3865,3865,0
|
|
20240220,193500,147191640,3865,3865,3865,3865,0
|
|
20240220,193400,147191640,3865,3865,3865,3865,0
|
|
20240220,193300,147191640,3865,3865,3865,3865,0
|
|
20240220,193200,147191640,3865,3865,3865,3865,0
|
|
20240220,193100,147191640,3865,3865,3865,3865,0
|
|
20240220,193000,147191640,3865,3865,3865,3865,0
|
|
20240220,192900,147191640,3865,3865,3865,3865,0
|
|
20240220,192800,147191640,3865,3865,3865,3865,0
|
|
20240220,192700,147191640,3865,3865,3865,3865,0
|
|
20240220,192600,147191640,3865,3865,3865,3865,0
|
|
20240220,192500,147191640,3865,3865,3865,3865,0
|
|
20240220,192400,147191640,3865,3865,3865,3865,0
|
|
20240220,192300,147191640,3865,3865,3865,3865,0
|
|
20240220,192200,147191640,3865,3865,3865,3865,0
|
|
20240220,192100,147191640,3865,3865,3865,3865,0
|
|
20240220,192000,147191640,3865,3865,3865,3865,0
|
|
20240220,191900,147191640,3865,3865,3865,3865,0
|
|
20240220,191800,147191640,3865,3865,3865,3865,0
|
|
20240220,191700,147191640,3865,3865,3865,3865,0
|
|
20240220,191600,147191640,3865,3865,3865,3865,0
|
|
20240220,191500,147191640,3865,3865,3865,3865,0
|
|
20240220,191400,147191640,3865,3865,3865,3865,0
|
|
20240220,191300,147191640,3865,3865,3865,3865,0
|
|
20240220,191200,147191640,3865,3865,3865,3865,310
|
|
20240220,191100,147191640,3865,3865,3865,3865,0
|
|
20240220,191000,147191640,3865,3865,3865,3865,0
|
|
20240220,190900,147191640,3865,3865,3865,3865,0
|
|
20240220,190800,147191640,3865,3865,3865,3865,0
|
|
20240220,190700,147191640,3865,3865,3865,3865,0
|
|
20240220,190600,147191640,3865,3865,3865,3865,0
|
|
20240220,190500,147191640,3865,3865,3865,3865,0
|
|
20240220,190400,147191640,3865,3865,3865,3865,0
|
|
20240220,190300,147191640,3865,3865,3865,3865,0
|
|
20240220,190200,147191640,3865,3865,3865,3865,0
|
|
20240220,190100,147191640,3865,3865,3865,3865,0
|
|
20240220,190000,147191640,3865,3865,3865,3865,0
|
|
20240220,185900,147191640,3865,3865,3865,3865,0
|
|
20240220,185800,147191640,3865,3865,3865,3865,0
|
|
20240220,185700,147191640,3865,3865,3865,3865,0
|
|
20240220,185600,147191640,3865,3865,3865,3865,0
|
|
20240220,185500,147191640,3865,3865,3865,3865,0
|
|
20240220,185400,147191640,3865,3865,3865,3865,0
|
|
20240220,185300,147191640,3865,3865,3865,3865,0
|
|
20240220,185200,147191640,3865,3865,3865,3865,0
|
|
20240220,185100,147191640,3865,3865,3865,3865,0
|
|
20240220,185000,147191640,3865,3865,3865,3865,0
|
|
20240220,184900,147191640,3865,3865,3865,3865,0
|
|
20240220,184800,147191640,3865,3865,3865,3865,0
|
|
20240220,184700,147191640,3865,3865,3865,3865,0
|
|
20240220,184600,147191640,3865,3865,3865,3865,0
|
|
20240220,184500,147191640,3865,3865,3865,3865,0
|
|
20240220,184400,147191640,3865,3865,3865,3865,0
|
|
20240220,184300,147191640,3865,3865,3865,3865,0
|
|
20240220,184200,147191640,3865,3865,3865,3865,310
|
|
20240220,184100,147191640,3865,3865,3865,3865,0
|
|
20240220,184000,147191640,3865,3865,3865,3865,0
|
|
20240220,183900,147191640,3865,3865,3865,3865,0
|
|
20240220,183800,147191640,3865,3865,3865,3865,0
|
|
20240220,183700,147191640,3865,3865,3865,3865,0
|
|
20240220,183600,147191640,3865,3865,3865,3865,0
|
|
20240220,183500,147191640,3865,3865,3865,3865,0
|
|
20240220,183400,147191640,3865,3865,3865,3865,0
|
|
20240220,183300,147191640,3865,3865,3865,3865,0
|
|
20240220,183200,147191640,3865,3865,3865,3865,0
|
|
20240220,183100,147191640,3865,3865,3865,3865,0
|
|
20240220,183000,147191640,3865,3865,3865,3865,0
|
|
20240220,182900,147191640,3865,3865,3865,3865,0
|
|
20240220,182800,147191640,3865,3865,3865,3865,0
|
|
20240220,182700,147191640,3865,3865,3865,3865,0
|
|
20240220,182600,147191640,3865,3865,3865,3865,0
|
|
20240220,182500,147191640,3865,3865,3865,3865,0
|
|
20240220,182400,147191640,3865,3865,3865,3865,0
|
|
20240220,182300,147191640,3865,3865,3865,3865,0
|
|
20240220,182200,147191640,3865,3865,3865,3865,0
|
|
20240220,182100,147191640,3865,3865,3865,3865,0
|
|
20240220,182000,147191640,3865,3865,3865,3865,0
|
|
20240220,181900,147191640,3865,3865,3865,3865,0
|
|
20240220,181800,147191640,3865,3865,3865,3865,0
|
|
20240220,181700,147191640,3865,3865,3865,3865,0
|
|
20240220,181600,147191640,3865,3865,3865,3865,0
|
|
20240220,181500,147191640,3865,3865,3865,3865,0
|
|
20240220,181400,147191640,3865,3865,3865,3865,0
|
|
20240220,181300,147191640,3865,3865,3865,3865,0
|
|
20240220,181200,147191640,3865,3865,3865,3865,310
|
|
20240220,181100,147191640,3865,3865,3865,3865,0
|
|
20240220,181000,147191640,3865,3865,3865,3865,0
|
|
20240220,180900,147191640,3865,3865,3865,3865,0
|
|
20240220,180800,147191640,3865,3865,3865,3865,0
|
|
20240220,180700,147191640,3865,3865,3865,3865,0
|
|
20240220,180600,147191640,3865,3865,3865,3865,0
|
|
20240220,180500,147191640,3865,3865,3865,3865,0
|
|
20240220,180400,147191640,3865,3865,3865,3865,0
|
|
20240220,180300,147191640,3865,3865,3865,3865,0
|
|
20240220,180200,147191640,3865,3865,3865,3865,0
|
|
20240220,180100,147191640,3865,3865,3865,3865,0
|
|
20240220,180000,147191640,3865,3865,3865,3865,0
|
|
20240220,175900,147191640,3865,3865,3865,3865,0
|
|
20240220,175800,147191640,3865,3865,3865,3865,0
|
|
20240220,175700,147191640,3865,3865,3865,3865,0
|
|
20240220,175600,147191640,3865,3865,3865,3865,0
|
|
20240220,175500,147191640,3865,3865,3865,3865,0
|
|
20240220,175400,147191640,3865,3865,3865,3865,0
|
|
20240220,175300,147191640,3865,3865,3865,3865,0
|
|
20240220,175200,147191640,3865,3865,3865,3865,0
|
|
20240220,175100,147191640,3865,3865,3865,3865,0
|
|
20240220,175000,147191640,3865,3865,3865,3865,0
|
|
20240220,174900,147191640,3865,3865,3865,3865,0
|
|
20240220,174800,147191640,3865,3865,3865,3865,0
|
|
20240220,174700,147191640,3865,3865,3865,3865,0
|
|
20240220,174600,147191640,3865,3865,3865,3865,0
|
|
20240220,174500,147191640,3865,3865,3865,3865,0
|
|
20240220,174400,147191640,3865,3865,3865,3865,0
|
|
20240220,174300,147191640,3865,3865,3865,3865,0
|
|
20240220,174200,147191640,3865,3865,3865,3865,310
|
|
20240220,174100,147191640,3865,3865,3865,3865,0
|
|
20240220,174000,147191640,3865,3865,3865,3865,0
|
|
20240220,173900,147191640,3865,3865,3865,3865,0
|
|
20240220,173800,147191640,3865,3865,3865,3865,0
|
|
20240220,173700,147191640,3865,3865,3865,3865,0
|
|
20240220,173600,147191640,3865,3865,3865,3865,0
|
|
20240220,173500,147191640,3865,3865,3865,3865,0
|
|
20240220,173400,147191640,3865,3865,3865,3865,0
|
|
20240220,173300,147191640,3865,3865,3865,3865,0
|
|
20240220,173200,147191640,3865,3865,3865,3865,0
|
|
20240220,173100,147191640,3865,3865,3865,3865,0
|
|
20240220,173000,147191640,3865,3865,3865,3865,0
|
|
20240220,172900,147191640,3865,3865,3865,3865,0
|
|
20240220,172800,147191640,3865,3865,3865,3865,0
|
|
20240220,172700,147191640,3865,3865,3865,3865,0
|
|
20240220,172600,147191640,3865,3865,3865,3865,0
|
|
20240220,172500,147191640,3865,3865,3865,3865,0
|
|
20240220,172400,147191640,3865,3865,3865,3865,0
|
|
20240220,172300,147191640,3865,3865,3865,3865,0
|
|
20240220,172200,147191640,3865,3865,3865,3865,0
|
|
20240220,172100,147191640,3865,3865,3865,3865,0
|
|
20240220,172000,147191640,3865,3865,3865,3865,0
|
|
20240220,171900,147191640,3865,3865,3865,3865,0
|
|
20240220,171800,147191640,3865,3865,3865,3865,0
|
|
20240220,171700,147191640,3865,3865,3865,3865,0
|
|
20240220,171600,147191640,3865,3865,3865,3865,0
|
|
20240220,171500,147191640,3865,3865,3865,3865,0
|
|
20240220,171400,147191640,3865,3865,3865,3865,0
|
|
20240220,171300,147191640,3865,3865,3865,3865,0
|
|
20240220,171200,147191640,3865,3865,3865,3865,310
|
|
20240220,171100,147191640,3865,3865,3865,3865,0
|
|
20240220,171000,147191640,3865,3865,3865,3865,0
|
|
20240220,170900,147191640,3865,3865,3865,3865,0
|
|
20240220,170800,147191640,3865,3865,3865,3865,0
|
|
20240220,170700,147191640,3865,3865,3865,3865,0
|
|
20240220,170600,147191640,3865,3865,3865,3865,0
|
|
20240220,170500,147191640,3865,3865,3865,3865,0
|
|
20240220,170400,147191640,3865,3865,3865,3865,0
|
|
20240220,170300,147191640,3865,3865,3865,3865,0
|
|
20240220,170200,147191640,3865,3865,3865,3865,0
|
|
20240220,170100,147191640,3865,3865,3865,3865,0
|
|
20240220,170000,147191640,3865,3865,3865,3865,0
|
|
20240220,165900,147191640,3865,3865,3865,3865,0
|
|
20240220,165800,147191640,3865,3865,3865,3865,0
|
|
20240220,165700,147191640,3865,3865,3865,3865,0
|
|
20240220,165600,147191640,3865,3865,3865,3865,0
|
|
20240220,165500,147191640,3865,3865,3865,3865,0
|
|
20240220,165400,147191640,3865,3865,3865,3865,0
|
|
20240220,165300,147191640,3865,3865,3865,3865,0
|
|
20240220,165200,147191640,3865,3865,3865,3865,0
|
|
20240220,165100,147191640,3865,3865,3865,3865,0
|
|
20240220,165000,147191640,3865,3865,3865,3865,0
|
|
20240220,164900,147191640,3865,3865,3865,3865,0
|
|
20240220,164800,147191640,3865,3865,3865,3865,0
|
|
20240220,164700,147191640,3865,3865,3865,3865,0
|
|
20240220,164600,147191640,3865,3865,3865,3865,0
|
|
20240220,164500,147191640,3865,3865,3865,3865,0
|
|
20240220,164400,147191640,3865,3865,3865,3865,0
|
|
20240220,164300,147191640,3865,3865,3865,3865,0
|
|
20240220,164200,147191640,3865,3865,3865,3865,310
|
|
20240220,164100,147191640,3865,3865,3865,3865,0
|
|
20240220,164000,147191640,3865,3865,3865,3865,0
|
|
20240220,163900,147191640,3865,3865,3865,3865,0
|
|
20240220,163800,147191640,3865,3865,3865,3865,0
|
|
20240220,163700,147191640,3865,3865,3865,3865,0
|
|
20240220,163600,147191640,3865,3865,3865,3865,0
|
|
20240220,163500,147191640,3865,3865,3865,3865,0
|
|
20240220,163400,147191640,3865,3865,3865,3865,0
|
|
20240220,163300,147191640,3865,3865,3865,3865,0
|
|
20240220,163200,147191640,3865,3865,3865,3865,0
|
|
20240220,163100,147191640,3865,3865,3865,3865,0
|
|
20240220,163000,147191640,3865,3865,3865,3865,0
|
|
20240220,162900,147191640,3865,3865,3865,3865,0
|
|
20240220,162800,147191640,3865,3865,3865,3865,0
|
|
20240220,162700,147191640,3865,3865,3865,3865,0
|
|
20240220,162600,147191640,3865,3865,3865,3865,0
|
|
20240220,162500,147191640,3865,3865,3865,3865,0
|
|
20240220,162400,147191640,3865,3865,3865,3865,0
|
|
20240220,162300,147191640,3865,3865,3865,3865,0
|
|
20240220,162200,147191640,3865,3865,3865,3865,0
|
|
20240220,162100,147191640,3865,3865,3865,3865,0
|
|
20240220,162000,147191640,3865,3865,3865,3865,0
|
|
20240220,161900,147191640,3865,3865,3865,3865,0
|
|
20240220,161800,147191640,3865,3865,3865,3865,0
|
|
20240220,161700,147191640,3865,3865,3865,3865,0
|
|
20240220,161600,147191640,3865,3865,3865,3865,0
|
|
20240220,161500,147191640,3865,3865,3865,3865,0
|
|
20240220,161400,147191640,3865,3865,3865,3865,0
|
|
20240220,161300,147191640,3865,3865,3865,3865,0
|
|
20240220,161200,147191640,3865,3865,3865,3865,310
|
|
20240220,161100,147191640,3865,3865,3865,3865,0
|
|
20240220,161000,147191640,3865,3865,3865,3865,0
|
|
20240220,160900,147191640,3865,3865,3865,3865,0
|
|
20240220,160800,147191640,3865,3865,3865,3865,0
|
|
20240220,160700,147191640,3865,3865,3865,3865,0
|
|
20240220,160600,147191640,3865,3865,3865,3865,0
|
|
20240220,160500,147191640,3865,3865,3865,3865,0
|
|
20240220,160400,147191640,3865,3865,3865,3865,0
|
|
20240220,160300,147191640,3865,3865,3865,3865,0
|
|
20240220,160200,147191640,3865,3865,3865,3865,0
|
|
20240220,160100,147191640,3865,3865,3865,3865,0
|
|
20240220,160000,147191640,3865,3865,3865,3865,0
|
|
20240220,155900,147191640,3865,3865,3865,3865,0
|
|
20240220,155800,147191640,3865,3865,3865,3865,0
|
|
20240220,155700,147191640,3865,3865,3865,3865,0
|
|
20240220,155600,147191640,3865,3865,3865,3865,0
|
|
20240220,155500,147191640,3865,3865,3865,3865,0
|
|
20240220,155400,147191640,3865,3865,3865,3865,0
|
|
20240220,155300,147191640,3865,3865,3865,3865,0
|
|
20240220,155200,147191640,3865,3865,3865,3865,0
|
|
20240220,155100,147191640,3865,3865,3865,3865,0
|
|
20240220,155000,147191640,3865,3865,3865,3865,0
|
|
20240220,154900,147191640,3865,3865,3865,3865,0
|
|
20240220,154800,147191640,3865,3865,3865,3865,0
|
|
20240220,154700,147191640,3865,3865,3865,3865,0
|
|
20240220,154600,147191640,3865,3865,3865,3865,0
|
|
20240220,154500,147191640,3865,3865,3865,3865,0
|
|
20240220,154400,147191640,3865,3865,3865,3865,0
|
|
20240220,154300,147191640,3865,3865,3865,3865,0
|
|
20240220,154200,147191640,3865,3865,3865,3865,310
|
|
20240220,154100,147191640,3865,3865,3865,3865,0
|
|
20240220,154000,147191640,3865,3865,3865,3865,0
|
|
20240220,153900,147191640,3865,3865,3865,3865,0
|
|
20240220,153800,147191640,3865,3865,3865,3865,0
|
|
20240220,153700,147191640,3865,3865,3865,3865,0
|
|
20240220,153600,147191640,3865,3865,3865,3865,0
|
|
20240220,153500,147191640,3865,3865,3865,3865,0
|
|
20240220,153400,147191640,3865,3865,3865,3865,0
|
|
20240220,153300,147191640,3865,3865,3865,3865,0
|
|
20240220,153200,147191640,3865,3865,3865,3865,0
|
|
20240220,153100,147191640,3865,3865,3865,3865,0
|
|
20240220,153000,147191640,3865,3865,3865,3865,310
|
|
20240220,152900,145993490,3855,3855,3855,3855,0
|
|
20240220,152800,145993490,3855,3855,3855,3855,0
|
|
20240220,152700,145993490,3855,3855,3855,3855,0
|
|
20240220,152600,145993490,3855,3855,3855,3855,0
|
|
20240220,152500,145993490,3855,3855,3855,3855,0
|
|
20240220,152400,145993490,3855,3855,3855,3855,0
|
|
20240220,152300,145993490,3855,3855,3855,3855,0
|
|
20240220,152200,145993490,3855,3855,3855,3855,0
|
|
20240220,152100,145993490,3855,3855,3855,3855,0
|
|
20240220,152000,145993490,3855,3855,3855,3855,0
|
|
20240220,151900,145993490,3855,3855,3855,3850,386
|
|
20240220,151800,144505865,3855,3870,3870,3855,241
|
|
20240220,151700,143573870,3870,3870,3870,3870,88
|
|
20240220,151600,143233310,3870,3870,3870,3870,0
|
|
20240220,151500,143233310,3870,3870,3870,3870,12
|
|
20240220,151400,143186870,3870,3870,3870,3870,2
|
|
20240220,151300,143179130,3855,3865,3865,3855,339
|
|
20240220,151200,141871285,3865,3865,3865,3865,0
|
|
20240220,151100,141871285,3865,3865,3865,3865,0
|
|
20240220,151000,141871285,3865,3865,3865,3865,2
|
|
20240220,150900,141863555,3855,3855,3855,3855,0
|
|
20240220,150800,141863555,3855,3860,3860,3855,14
|
|
20240220,150700,141809555,3860,3865,3865,3860,36
|
|
20240220,150600,141670445,3865,3860,3865,3860,584
|
|
20240220,150500,139413560,3860,3860,3860,3860,0
|
|
20240220,150400,139413560,3860,3860,3860,3860,0
|
|
20240220,150300,139413560,3860,3860,3860,3860,0
|
|
20240220,150200,139413560,3860,3860,3860,3860,0
|
|
20240220,150100,139413560,3860,3860,3860,3860,26
|
|
20240220,150000,139313200,3855,3855,3855,3855,0
|
|
20240220,145900,139313200,3855,3855,3855,3855,0
|
|
20240220,145800,139313200,3855,3855,3855,3855,6
|
|
20240220,145700,139290070,3860,3860,3860,3860,39
|
|
20240220,145600,139139530,3865,3865,3865,3865,0
|
|
20240220,145500,139139530,3865,3865,3865,3865,0
|
|
20240220,145400,139139530,3865,3865,3865,3865,0
|
|
20240220,145300,139139530,3865,3860,3865,3860,124
|
|
20240220,145200,138660770,3860,3860,3860,3860,37
|
|
20240220,145100,138517950,3855,3855,3855,3855,0
|
|
20240220,145000,138517950,3855,3855,3855,3855,52
|
|
20240220,144900,138317490,3860,3860,3860,3860,0
|
|
20240220,144800,138317490,3860,3860,3860,3860,0
|
|
20240220,144700,138317490,3860,3860,3860,3860,0
|
|
20240220,144600,138317490,3860,3860,3860,3860,0
|
|
20240220,144500,138317490,3860,3860,3860,3860,0
|
|
20240220,144400,138317490,3860,3860,3860,3860,100
|
|
20240220,144300,137931490,3855,3860,3860,3850,304
|
|
20240220,144200,136758610,3860,3860,3860,3860,0
|
|
20240220,144100,136758610,3860,3860,3860,3860,1
|
|
20240220,144000,136754750,3860,3860,3860,3860,26
|
|
20240220,143900,136654390,3850,3850,3850,3850,4
|
|
20240220,143800,136638990,3850,3850,3850,3850,30
|
|
20240220,143700,136523490,3845,3845,3845,3845,0
|
|
20240220,143600,136523490,3845,3845,3845,3845,0
|
|
20240220,143500,136523490,3845,3855,3855,3845,500
|
|
20240220,143400,134599890,3860,3860,3860,3860,0
|
|
20240220,143300,134599890,3860,3860,3860,3860,24
|
|
20240220,143200,134507250,3855,3855,3855,3855,0
|
|
20240220,143100,134507250,3855,3855,3855,3855,10
|
|
20240220,143000,134468700,3860,3860,3860,3860,0
|
|
20240220,142900,134468700,3860,3860,3860,3860,0
|
|
20240220,142800,134468700,3860,3860,3860,3860,0
|
|
20240220,142700,134468700,3860,3860,3860,3860,6
|
|
20240220,142600,134445540,3845,3850,3850,3845,489
|
|
20240220,142500,132563255,3850,3850,3850,3850,0
|
|
20240220,142400,132563255,3850,3850,3850,3850,0
|
|
20240220,142300,132563255,3850,3850,3850,3850,1
|
|
20240220,142200,132559405,3855,3855,3855,3855,0
|
|
20240220,142100,132559405,3855,3855,3855,3855,95
|
|
20240220,142000,132193180,3850,3850,3850,3850,0
|
|
20240220,141900,132193180,3850,3850,3850,3850,0
|
|
20240220,141800,132193180,3850,3850,3850,3850,0
|
|
20240220,141700,132193180,3850,3850,3850,3850,0
|
|
20240220,141600,132193180,3850,3850,3850,3850,0
|
|
20240220,141500,132193180,3850,3850,3850,3850,0
|
|
20240220,141400,132193180,3850,3850,3850,3850,500
|
|
20240220,141300,130268180,3860,3860,3860,3860,24
|
|
20240220,141200,130175540,3860,3860,3860,3850,2050
|
|
20240220,141100,122279620,3860,3860,3860,3860,10
|
|
20240220,141000,122241020,3860,3860,3860,3860,0
|
|
20240220,140900,122241020,3860,3860,3860,3860,0
|
|
20240220,140800,122241020,3860,3860,3860,3860,0
|
|
20240220,140700,122241020,3860,3860,3860,3860,0
|
|
20240220,140600,122241020,3860,3860,3860,3860,0
|
|
20240220,140500,122241020,3860,3860,3860,3860,1
|
|
20240220,140400,122237160,3860,3860,3860,3860,0
|
|
20240220,140300,122237160,3860,3860,3860,3860,0
|
|
20240220,140200,122237160,3860,3860,3860,3860,0
|
|
20240220,140100,122237160,3860,3860,3860,3860,0
|
|
20240220,140000,122237160,3860,3860,3860,3860,1
|
|
20240220,135900,122233300,3860,3860,3860,3860,0
|
|
20240220,135800,122233300,3860,3860,3860,3860,0
|
|
20240220,135700,122233300,3860,3860,3860,3860,0
|
|
20240220,135600,122233300,3860,3860,3860,3860,0
|
|
20240220,135500,122233300,3860,3860,3860,3860,0
|
|
20240220,135400,122233300,3860,3865,3865,3860,32
|
|
20240220,135300,122109760,3870,3865,3870,3865,31
|
|
20240220,135200,121989820,3865,3865,3865,3865,0
|
|
20240220,135100,121989820,3865,3865,3865,3865,0
|
|
20240220,135000,121989820,3865,3865,3865,3865,0
|
|
20240220,134900,121989820,3865,3865,3865,3865,0
|
|
20240220,134800,121989820,3865,3865,3865,3865,0
|
|
20240220,134700,121989820,3865,3865,3865,3865,0
|
|
20240220,134600,121989820,3865,3865,3865,3865,10
|
|
20240220,134500,121951170,3860,3855,3860,3855,264
|
|
20240220,134400,120933400,3855,3855,3855,3855,0
|
|
20240220,134300,120933400,3855,3855,3855,3855,0
|
|
20240220,134200,120933400,3855,3855,3855,3855,0
|
|
20240220,134100,120933400,3855,3855,3855,3855,0
|
|
20240220,134000,120933400,3855,3855,3855,3855,0
|
|
20240220,133900,120933400,3855,3855,3855,3855,0
|
|
20240220,133800,120933400,3855,3855,3855,3855,0
|
|
20240220,133700,120933400,3855,3855,3855,3855,0
|
|
20240220,133600,120933400,3855,3855,3855,3855,0
|
|
20240220,133500,120933400,3855,3855,3855,3855,0
|
|
20240220,133400,120933400,3855,3855,3855,3855,200
|
|
20240220,133300,120162400,3870,3870,3870,3870,25
|
|
20240220,133200,120065650,3855,3855,3855,3855,0
|
|
20240220,133100,120065650,3855,3855,3855,3855,0
|
|
20240220,133000,120065650,3855,3855,3855,3855,0
|
|
20240220,132900,120065650,3855,3855,3855,3855,0
|
|
20240220,132800,120065650,3855,3855,3855,3855,0
|
|
20240220,132700,120065650,3855,3855,3855,3855,0
|
|
20240220,132600,120065650,3855,3855,3855,3855,0
|
|
20240220,132500,120065650,3855,3855,3855,3855,1000
|
|
20240220,132400,116210650,3855,3855,3855,3855,0
|
|
20240220,132300,116210650,3855,3855,3855,3855,715
|
|
20240220,132200,113454325,3860,3860,3860,3860,133
|
|
20240220,132100,112940945,3860,3860,3860,3860,0
|
|
20240220,132000,112940945,3860,3860,3860,3860,0
|
|
20240220,131900,112940945,3860,3860,3860,3860,0
|
|
20240220,131800,112940945,3860,3860,3860,3860,256
|
|
20240220,131700,111952785,3860,3860,3860,3860,0
|
|
20240220,131600,111952785,3860,3860,3860,3860,0
|
|
20240220,131500,111952785,3860,3860,3860,3860,0
|
|
20240220,131400,111952785,3860,3860,3860,3860,0
|
|
20240220,131300,111952785,3860,3860,3860,3860,0
|
|
20240220,131200,111952785,3860,3865,3865,3860,1874
|
|
20240220,131100,104717175,3865,3865,3865,3865,0
|
|
20240220,131000,104717175,3865,3865,3865,3865,0
|
|
20240220,130900,104717175,3865,3865,3865,3865,0
|
|
20240220,130800,104717175,3865,3865,3865,3865,0
|
|
20240220,130700,104717175,3865,3865,3865,3865,0
|
|
20240220,130600,104717175,3865,3865,3865,3865,100
|
|
20240220,130500,104330675,3870,3870,3870,3870,0
|
|
20240220,130400,104330675,3870,3870,3870,3870,0
|
|
20240220,130300,104330675,3870,3870,3870,3870,0
|
|
20240220,130200,104330675,3870,3870,3870,3870,0
|
|
20240220,130100,104330675,3870,3870,3870,3870,0
|
|
20240220,130000,104330675,3870,3870,3870,3870,0
|
|
20240220,125900,104330675,3870,3870,3870,3870,0
|
|
20240220,125800,104330675,3870,3870,3870,3870,0
|
|
20240220,125700,104330675,3870,3870,3870,3870,0
|
|
20240220,125600,104330675,3870,3870,3870,3870,0
|
|
20240220,125500,104330675,3870,3870,3870,3870,0
|
|
20240220,125400,104330675,3870,3870,3870,3870,0
|
|
20240220,125300,104330675,3870,3870,3870,3870,0
|
|
20240220,125200,104330675,3870,3870,3870,3870,0
|
|
20240220,125100,104330675,3870,3870,3870,3870,0
|
|
20240220,125000,104330675,3870,3870,3870,3870,0
|
|
20240220,124900,104330675,3870,3870,3870,3870,0
|
|
20240220,124800,104330675,3870,3870,3870,3870,0
|
|
20240220,124700,104330675,3870,3870,3870,3870,0
|
|
20240220,124600,104330675,3870,3870,3870,3870,135
|
|
20240220,124500,103808225,3870,3870,3870,3870,2
|
|
20240220,124400,103800485,3870,3870,3870,3870,0
|
|
20240220,124300,103800485,3870,3870,3870,3870,0
|
|
20240220,124200,103800485,3870,3870,3870,3870,0
|
|
20240220,124100,103800485,3870,3870,3870,3870,105
|
|
20240220,124000,103394135,3870,3875,3875,3870,12
|
|
20240220,123900,103347645,3875,3875,3875,3875,100
|
|
20240220,123800,102960145,3875,3875,3875,3875,3
|
|
20240220,123700,102948520,3875,3875,3875,3875,13
|
|
20240220,123600,102898145,3875,3875,3875,3875,0
|
|
20240220,123500,102898145,3875,3875,3875,3875,0
|
|
20240220,123400,102898145,3875,3875,3875,3875,0
|
|
20240220,123300,102898145,3875,3875,3875,3875,0
|
|
20240220,123200,102898145,3875,3870,3875,3870,2
|
|
20240220,123100,102890400,3860,3860,3860,3860,0
|
|
20240220,123000,102890400,3860,3860,3860,3860,0
|
|
20240220,122900,102890400,3860,3860,3860,3860,0
|
|
20240220,122800,102890400,3860,3860,3860,3860,159
|
|
20240220,122700,102276660,3860,3860,3860,3860,0
|
|
20240220,122600,102276660,3860,3860,3860,3860,0
|
|
20240220,122500,102276660,3860,3870,3870,3860,840
|
|
20240220,122400,99033260,3870,3870,3870,3870,0
|
|
20240220,122300,99033260,3870,3870,3870,3870,0
|
|
20240220,122200,99033260,3870,3870,3870,3870,0
|
|
20240220,122100,99033260,3870,3870,3870,3870,0
|
|
20240220,122000,99033260,3870,3870,3870,3870,0
|
|
20240220,121900,99033260,3870,3870,3870,3870,2
|
|
20240220,121800,99025520,3870,3870,3870,3870,20
|
|
20240220,121700,98948120,3870,3870,3870,3870,0
|
|
20240220,121600,98948120,3870,3870,3870,3870,0
|
|
20240220,121500,98948120,3870,3870,3870,3870,0
|
|
20240220,121400,98948120,3870,3870,3870,3870,148
|
|
20240220,121300,98375360,3870,3870,3870,3870,0
|
|
20240220,121200,98375360,3870,3870,3870,3870,0
|
|
20240220,121100,98375360,3870,3870,3870,3870,0
|
|
20240220,121000,98375360,3870,3870,3870,3870,0
|
|
20240220,120900,98375360,3870,3870,3870,3870,0
|
|
20240220,120800,98375360,3870,3870,3870,3870,0
|
|
20240220,120700,98375360,3870,3870,3870,3870,0
|
|
20240220,120600,98375360,3870,3870,3870,3870,2
|
|
20240220,120500,98367620,3870,3870,3870,3870,0
|
|
20240220,120400,98367620,3870,3870,3870,3870,0
|
|
20240220,120300,98367620,3870,3870,3870,3870,0
|
|
20240220,120200,98367620,3870,3870,3870,3870,0
|
|
20240220,120100,98367620,3870,3870,3870,3870,0
|
|
20240220,120000,98367620,3870,3870,3870,3870,0
|
|
20240220,115900,98367620,3870,3870,3870,3870,0
|
|
20240220,115800,98367620,3870,3870,3870,3870,0
|
|
20240220,115700,98367620,3870,3870,3870,3870,0
|
|
20240220,115600,98367620,3870,3870,3870,3870,0
|
|
20240220,115500,98367620,3870,3870,3870,3870,0
|
|
20240220,115400,98367620,3870,3870,3870,3870,0
|
|
20240220,115300,98367620,3870,3870,3870,3870,2
|
|
20240220,115200,98359880,3855,3855,3855,3855,0
|
|
20240220,115100,98359880,3855,3855,3855,3855,0
|
|
20240220,115000,98359880,3855,3865,3865,3855,470
|
|
20240220,114900,96544565,3865,3865,3865,3865,0
|
|
20240220,114800,96544565,3865,3865,3865,3865,0
|
|
20240220,114700,96544565,3865,3865,3865,3865,0
|
|
20240220,114600,96544565,3865,3865,3865,3865,0
|
|
20240220,114500,96544565,3865,3865,3865,3865,0
|
|
20240220,114400,96544565,3865,3865,3865,3865,50
|
|
20240220,114300,96351315,3860,3860,3860,3860,0
|
|
20240220,114200,96351315,3860,3860,3860,3860,4
|
|
20240220,114100,96335875,3865,3865,3865,3865,0
|
|
20240220,114000,96335875,3865,3860,3865,3860,202
|
|
20240220,113900,95556145,3860,3860,3860,3860,0
|
|
20240220,113800,95556145,3860,3860,3860,3860,270
|
|
20240220,113700,94513945,3860,3860,3860,3860,0
|
|
20240220,113600,94513945,3860,3860,3860,3860,0
|
|
20240220,113500,94513945,3860,3860,3860,3860,0
|
|
20240220,113400,94513945,3860,3860,3860,3860,53
|
|
20240220,113300,94309365,3860,3860,3860,3860,0
|
|
20240220,113200,94309365,3860,3860,3860,3860,0
|
|
20240220,113100,94309365,3860,3860,3860,3860,0
|
|
20240220,113000,94309365,3860,3860,3860,3860,497
|
|
20240220,112900,92390945,3865,3865,3865,3865,0
|
|
20240220,112800,92390945,3865,3865,3865,3865,0
|
|
20240220,112700,92390945,3865,3865,3865,3865,2
|
|
20240220,112600,92383215,3865,3865,3865,3865,0
|
|
20240220,112500,92383215,3865,3865,3865,3865,0
|
|
20240220,112400,92383215,3865,3865,3865,3865,0
|
|
20240220,112300,92383215,3865,3865,3865,3865,5
|
|
20240220,112200,92363890,3865,3865,3865,3865,2
|
|
20240220,112100,92356160,3865,3865,3865,3865,1
|
|
20240220,112000,92352295,3870,3870,3870,3870,0
|
|
20240220,111900,92352295,3870,3870,3870,3870,0
|
|
20240220,111800,92352295,3870,3870,3870,3870,8
|
|
20240220,111700,92321335,3870,3870,3870,3870,0
|
|
20240220,111600,92321335,3870,3870,3870,3870,740
|
|
20240220,111500,89457535,3870,3870,3870,3870,0
|
|
20240220,111400,89457535,3870,3870,3870,3870,2
|
|
20240220,111300,89449795,3860,3860,3860,3860,162
|
|
20240220,111200,88824475,3855,3855,3855,3855,0
|
|
20240220,111100,88824475,3855,3855,3855,3855,0
|
|
20240220,111000,88824475,3855,3855,3855,3855,7
|
|
20240220,110900,88797490,3855,3860,3860,3855,106
|
|
20240220,110800,88388350,3860,3860,3860,3860,86
|
|
20240220,110700,88056390,3860,3860,3860,3860,0
|
|
20240220,110600,88056390,3860,3860,3860,3860,11
|
|
20240220,110500,88013930,3860,3860,3860,3860,0
|
|
20240220,110400,88013930,3860,3860,3860,3860,33
|
|
20240220,110300,87886550,3865,3865,3865,3865,75
|
|
20240220,110200,87596675,3870,3870,3870,3870,0
|
|
20240220,110100,87596675,3870,3870,3870,3870,2
|
|
20240220,110000,87588935,3870,3870,3870,3870,314
|
|
20240220,105900,86373755,3880,3880,3880,3880,20
|
|
20240220,105800,86296155,3880,3880,3880,3880,0
|
|
20240220,105700,86296155,3880,3880,3880,3880,0
|
|
20240220,105600,86296155,3880,3880,3880,3880,0
|
|
20240220,105500,86296155,3880,3880,3880,3880,0
|
|
20240220,105400,86296155,3880,3880,3880,3880,0
|
|
20240220,105300,86296155,3880,3880,3880,3880,0
|
|
20240220,105200,86296155,3880,3880,3880,3880,1
|
|
20240220,105100,86292275,3880,3880,3880,3880,114
|
|
20240220,105000,85849955,3880,3880,3880,3880,0
|
|
20240220,104900,85849955,3880,3880,3880,3880,0
|
|
20240220,104800,85849955,3880,3870,3880,3870,17
|
|
20240220,104700,85784135,3870,3870,3870,3870,11
|
|
20240220,104600,85741565,3870,3865,3870,3865,889
|
|
20240220,104500,82302135,3865,3865,3865,3865,57
|
|
20240220,104400,82081830,3870,3870,3870,3870,0
|
|
20240220,104300,82081830,3870,3870,3870,3870,0
|
|
20240220,104200,82081830,3870,3870,3870,3870,0
|
|
20240220,104100,82081830,3870,3870,3870,3870,0
|
|
20240220,104000,82081830,3870,3870,3870,3870,0
|
|
20240220,103900,82081830,3870,3870,3870,3870,0
|
|
20240220,103800,82081830,3870,3870,3870,3870,0
|
|
20240220,103700,82081830,3870,3870,3870,3870,0
|
|
20240220,103600,82081830,3870,3870,3870,3870,0
|
|
20240220,103500,82081830,3870,3870,3870,3870,0
|
|
20240220,103400,82081830,3870,3870,3870,3870,0
|
|
20240220,103300,82081830,3870,3870,3870,3870,0
|
|
20240220,103200,82081830,3870,3870,3870,3870,0
|
|
20240220,103100,82081830,3870,3870,3870,3870,0
|
|
20240220,103000,82081830,3870,3870,3870,3870,0
|
|
20240220,102900,82081830,3870,3870,3870,3870,50
|
|
20240220,102800,81888330,3870,3870,3870,3870,45
|
|
20240220,102700,81714180,3870,3870,3870,3870,0
|
|
20240220,102600,81714180,3870,3870,3870,3870,0
|
|
20240220,102500,81714180,3870,3870,3870,3870,0
|
|
20240220,102400,81714180,3870,3870,3870,3870,0
|
|
20240220,102300,81714180,3870,3870,3870,3870,41
|
|
20240220,102200,81555510,3870,3870,3870,3870,12
|
|
20240220,102100,81509070,3870,3870,3870,3870,16
|
|
20240220,102000,81447150,3870,3870,3870,3870,436
|
|
20240220,101900,79759830,3855,3855,3855,3855,0
|
|
20240220,101800,79759830,3855,3855,3855,3855,0
|
|
20240220,101700,79759830,3855,3855,3855,3855,0
|
|
20240220,101600,79759830,3855,3855,3855,3855,0
|
|
20240220,101500,79759830,3855,3855,3855,3855,0
|
|
20240220,101400,79759830,3855,3855,3855,3855,0
|
|
20240220,101300,79759830,3855,3855,3855,3855,0
|
|
20240220,101200,79759830,3855,3855,3855,3855,0
|
|
20240220,101100,79759830,3855,3855,3855,3855,0
|
|
20240220,101000,79759830,3855,3855,3855,3855,0
|
|
20240220,100900,79759830,3855,3855,3855,3855,0
|
|
20240220,100800,79759830,3855,3855,3855,3855,938
|
|
20240220,100700,76143840,3855,3855,3855,3855,1
|
|
20240220,100600,76139985,3845,3845,3845,3845,0
|
|
20240220,100500,76139985,3845,3850,3850,3845,180
|
|
20240220,100400,75447000,3850,3850,3850,3850,0
|
|
20240220,100300,75447000,3850,3850,3850,3850,130
|
|
20240220,100200,74946500,3855,3855,3855,3855,1
|
|
20240220,100100,74942645,3855,3850,3855,3850,29
|
|
20240220,100000,74830980,3850,3850,3850,3850,0
|
|
20240220,095900,74830980,3850,3850,3850,3850,300
|
|
20240220,095800,73675980,3850,3850,3850,3850,0
|
|
20240220,095700,73675980,3850,3850,3850,3850,0
|
|
20240220,095600,73675980,3850,3850,3850,3850,0
|
|
20240220,095500,73675980,3850,3850,3850,3850,0
|
|
20240220,095400,73675980,3850,3850,3850,3850,0
|
|
20240220,095300,73675980,3850,3850,3850,3850,106
|
|
20240220,095200,73267880,3850,3840,3850,3840,8
|
|
20240220,095100,73237150,3840,3850,3850,3840,117
|
|
20240220,095000,72787280,3850,3850,3850,3850,0
|
|
20240220,094900,72787280,3850,3845,3850,3835,998
|
|
20240220,094800,68950140,3845,3845,3845,3845,2
|
|
20240220,094700,68942450,3850,3850,3850,3850,1301
|
|
20240220,094600,63933600,3840,3840,3840,3840,0
|
|
20240220,094500,63933600,3840,3840,3840,3840,0
|
|
20240220,094400,63933600,3840,3840,3840,3840,16
|
|
20240220,094300,63872160,3840,3840,3840,3840,0
|
|
20240220,094200,63872160,3840,3840,3840,3835,109
|
|
20240220,094100,63453990,3840,3840,3840,3840,0
|
|
20240220,094000,63453990,3840,3840,3840,3840,0
|
|
20240220,093900,63453990,3840,3855,3855,3840,64
|
|
20240220,093800,63208215,3830,3850,3850,3830,4896
|
|
20240220,093700,44421690,3850,3850,3850,3850,1
|
|
20240220,093600,44417840,3850,3850,3850,3850,1
|
|
20240220,093500,44413990,3855,3850,3855,3850,302
|
|
20240220,093400,43251285,3850,3850,3850,3850,1
|
|
20240220,093300,43247435,3845,3850,3850,3845,53
|
|
20240220,093200,43043415,3850,3850,3855,3850,85
|
|
20240220,093100,42715900,3850,3850,3850,3850,1
|
|
20240220,093000,42712050,3855,3850,3855,3850,239
|
|
20240220,092900,41791895,3845,3845,3845,3845,311
|
|
20240220,092800,40596100,3845,3845,3845,3845,469
|
|
20240220,092700,38792795,3845,3845,3845,3845,1
|
|
20240220,092600,38788950,3845,3845,3845,3845,61
|
|
20240220,092500,38554405,3850,3850,3850,3850,729
|
|
20240220,092400,35747755,3850,3850,3850,3850,545
|
|
20240220,092300,33649505,3850,3850,3850,3850,1
|
|
20240220,092200,33645655,3850,3850,3850,3850,52
|
|
20240220,092100,33445455,3855,3855,3855,3855,572
|
|
20240220,092000,31240395,3855,3855,3855,3855,15
|
|
20240220,091900,31182570,3855,3855,3855,3855,1
|
|
20240220,091800,31178715,3855,3855,3855,3855,1
|
|
20240220,091700,31174860,3855,3855,3855,3855,1
|
|
20240220,091600,31171005,3865,3865,3865,3865,0
|
|
20240220,091500,31171005,3865,3855,3865,3855,260
|
|
20240220,091400,30166115,3870,3865,3870,3860,905
|
|
20240220,091300,26669920,3875,3870,3875,3865,928
|
|
20240220,091200,23081130,3870,3870,3870,3870,0
|
|
20240220,091100,23081130,3870,3870,3870,3870,51
|
|
20240220,091000,22883760,3870,3870,3870,3870,1
|
|
20240220,090900,22879890,3875,3870,3875,3870,108
|
|
20240220,090800,22461395,3870,3870,3870,3870,34
|
|
20240220,090700,22329815,3870,3870,3870,3870,178
|
|
20240220,090600,21640955,3870,3870,3870,3870,1
|
|
20240220,090500,21637085,3865,3870,3870,3865,754
|
|
20240220,090400,18720825,3870,3875,3875,3870,484
|
|
20240220,090300,16846840,3875,3875,3875,3875,1
|
|
20240220,090200,16842965,3890,3890,3890,3890,148
|
|
20240220,090100,16267245,3875,3875,3875,3875,1309
|
|
20240220,090000,11194870,3870,3875,3875,3870,2889
|