666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200300,95039425,3270,3270,3270,3270,444
|
|
20240220,200200,95039425,3270,3270,3270,3270,0
|
|
20240220,200100,95039425,3270,3270,3270,3270,0
|
|
20240220,200000,95039425,3270,3270,3270,3270,0
|
|
20240220,195900,95039425,3270,3270,3270,3270,0
|
|
20240220,195800,95039425,3270,3270,3270,3270,0
|
|
20240220,195700,95039425,3270,3270,3270,3270,0
|
|
20240220,195600,95039425,3270,3270,3270,3270,0
|
|
20240220,195500,95039425,3270,3270,3270,3270,0
|
|
20240220,195400,95039425,3270,3270,3270,3270,0
|
|
20240220,195300,95039425,3270,3270,3270,3270,0
|
|
20240220,195200,95039425,3270,3270,3270,3270,0
|
|
20240220,195100,95039425,3270,3270,3270,3270,0
|
|
20240220,195000,95039425,3270,3270,3270,3270,0
|
|
20240220,194900,95039425,3270,3270,3270,3270,0
|
|
20240220,194800,95039425,3270,3270,3270,3270,0
|
|
20240220,194700,95039425,3270,3270,3270,3270,0
|
|
20240220,194600,95039425,3270,3270,3270,3270,0
|
|
20240220,194500,95039425,3270,3270,3270,3270,0
|
|
20240220,194400,95039425,3270,3270,3270,3270,0
|
|
20240220,194300,95039425,3270,3270,3270,3270,0
|
|
20240220,194200,95039425,3270,3270,3270,3270,0
|
|
20240220,194100,95039425,3270,3270,3270,3270,0
|
|
20240220,194000,95039425,3270,3270,3270,3270,0
|
|
20240220,193900,95039425,3270,3270,3270,3270,0
|
|
20240220,193800,95039425,3270,3270,3270,3270,0
|
|
20240220,193700,95039425,3270,3270,3270,3270,0
|
|
20240220,193600,95039425,3270,3270,3270,3270,0
|
|
20240220,193500,95039425,3270,3270,3270,3270,0
|
|
20240220,193400,95039425,3270,3270,3270,3270,0
|
|
20240220,193300,95039425,3270,3270,3270,3270,444
|
|
20240220,193200,95039425,3270,3270,3270,3270,0
|
|
20240220,193100,95039425,3270,3270,3270,3270,0
|
|
20240220,193000,95039425,3270,3270,3270,3270,0
|
|
20240220,192900,95039425,3270,3270,3270,3270,0
|
|
20240220,192800,95039425,3270,3270,3270,3270,0
|
|
20240220,192700,95039425,3270,3270,3270,3270,0
|
|
20240220,192600,95039425,3270,3270,3270,3270,0
|
|
20240220,192500,95039425,3270,3270,3270,3270,0
|
|
20240220,192400,95039425,3270,3270,3270,3270,0
|
|
20240220,192300,95039425,3270,3270,3270,3270,0
|
|
20240220,192200,95039425,3270,3270,3270,3270,0
|
|
20240220,192100,95039425,3270,3270,3270,3270,0
|
|
20240220,192000,95039425,3270,3270,3270,3270,0
|
|
20240220,191900,95039425,3270,3270,3270,3270,0
|
|
20240220,191800,95039425,3270,3270,3270,3270,0
|
|
20240220,191700,95039425,3270,3270,3270,3270,0
|
|
20240220,191600,95039425,3270,3270,3270,3270,0
|
|
20240220,191500,95039425,3270,3270,3270,3270,0
|
|
20240220,191400,95039425,3270,3270,3270,3270,0
|
|
20240220,191300,95039425,3270,3270,3270,3270,0
|
|
20240220,191200,95039425,3270,3270,3270,3270,0
|
|
20240220,191100,95039425,3270,3270,3270,3270,0
|
|
20240220,191000,95039425,3270,3270,3270,3270,0
|
|
20240220,190900,95039425,3270,3270,3270,3270,0
|
|
20240220,190800,95039425,3270,3270,3270,3270,0
|
|
20240220,190700,95039425,3270,3270,3270,3270,0
|
|
20240220,190600,95039425,3270,3270,3270,3270,0
|
|
20240220,190500,95039425,3270,3270,3270,3270,0
|
|
20240220,190400,95039425,3270,3270,3270,3270,0
|
|
20240220,190300,95039425,3270,3270,3270,3270,444
|
|
20240220,190200,95039425,3270,3270,3270,3270,0
|
|
20240220,190100,95039425,3270,3270,3270,3270,0
|
|
20240220,190000,95039425,3270,3270,3270,3270,0
|
|
20240220,185900,95039425,3270,3270,3270,3270,0
|
|
20240220,185800,95039425,3270,3270,3270,3270,0
|
|
20240220,185700,95039425,3270,3270,3270,3270,0
|
|
20240220,185600,95039425,3270,3270,3270,3270,0
|
|
20240220,185500,95039425,3270,3270,3270,3270,0
|
|
20240220,185400,95039425,3270,3270,3270,3270,0
|
|
20240220,185300,95039425,3270,3270,3270,3270,0
|
|
20240220,185200,95039425,3270,3270,3270,3270,0
|
|
20240220,185100,95039425,3270,3270,3270,3270,0
|
|
20240220,185000,95039425,3270,3270,3270,3270,0
|
|
20240220,184900,95039425,3270,3270,3270,3270,0
|
|
20240220,184800,95039425,3270,3270,3270,3270,0
|
|
20240220,184700,95039425,3270,3270,3270,3270,0
|
|
20240220,184600,95039425,3270,3270,3270,3270,0
|
|
20240220,184500,95039425,3270,3270,3270,3270,0
|
|
20240220,184400,95039425,3270,3270,3270,3270,0
|
|
20240220,184300,95039425,3270,3270,3270,3270,0
|
|
20240220,184200,95039425,3270,3270,3270,3270,0
|
|
20240220,184100,95039425,3270,3270,3270,3270,0
|
|
20240220,184000,95039425,3270,3270,3270,3270,0
|
|
20240220,183900,95039425,3270,3270,3270,3270,0
|
|
20240220,183800,95039425,3270,3270,3270,3270,0
|
|
20240220,183700,95039425,3270,3270,3270,3270,0
|
|
20240220,183600,95039425,3270,3270,3270,3270,0
|
|
20240220,183500,95039425,3270,3270,3270,3270,0
|
|
20240220,183400,95039425,3270,3270,3270,3270,0
|
|
20240220,183300,95039425,3270,3270,3270,3270,444
|
|
20240220,183200,95039425,3270,3270,3270,3270,0
|
|
20240220,183100,95039425,3270,3270,3270,3270,0
|
|
20240220,183000,95039425,3270,3270,3270,3270,0
|
|
20240220,182900,95039425,3270,3270,3270,3270,0
|
|
20240220,182800,95039425,3270,3270,3270,3270,0
|
|
20240220,182700,95039425,3270,3270,3270,3270,0
|
|
20240220,182600,95039425,3270,3270,3270,3270,0
|
|
20240220,182500,95039425,3270,3270,3270,3270,0
|
|
20240220,182400,95039425,3270,3270,3270,3270,0
|
|
20240220,182300,95039425,3270,3270,3270,3270,0
|
|
20240220,182200,95039425,3270,3270,3270,3270,0
|
|
20240220,182100,95039425,3270,3270,3270,3270,0
|
|
20240220,182000,95039425,3270,3270,3270,3270,0
|
|
20240220,181900,95039425,3270,3270,3270,3270,0
|
|
20240220,181800,95039425,3270,3270,3270,3270,0
|
|
20240220,181700,95039425,3270,3270,3270,3270,0
|
|
20240220,181600,95039425,3270,3270,3270,3270,0
|
|
20240220,181500,95039425,3270,3270,3270,3270,0
|
|
20240220,181400,95039425,3270,3270,3270,3270,0
|
|
20240220,181300,95039425,3270,3270,3270,3270,0
|
|
20240220,181200,95039425,3270,3270,3270,3270,0
|
|
20240220,181100,95039425,3270,3270,3270,3270,0
|
|
20240220,181000,95039425,3270,3270,3270,3270,0
|
|
20240220,180900,95039425,3270,3270,3270,3270,0
|
|
20240220,180800,95039425,3270,3270,3270,3270,0
|
|
20240220,180700,95039425,3270,3270,3270,3270,0
|
|
20240220,180600,95039425,3270,3270,3270,3270,0
|
|
20240220,180500,95039425,3270,3270,3270,3270,0
|
|
20240220,180400,95039425,3270,3270,3270,3270,0
|
|
20240220,180300,95039425,3270,3270,3270,3270,444
|
|
20240220,180200,95039425,3270,3270,3270,3270,0
|
|
20240220,180100,95039425,3270,3270,3270,3270,0
|
|
20240220,180000,95039425,3270,3270,3270,3270,0
|
|
20240220,175900,95039425,3270,3270,3270,3270,0
|
|
20240220,175800,95039425,3270,3270,3270,3270,0
|
|
20240220,175700,95039425,3270,3270,3270,3270,0
|
|
20240220,175600,95039425,3270,3270,3270,3270,0
|
|
20240220,175500,95039425,3270,3270,3270,3270,0
|
|
20240220,175400,95039425,3270,3270,3270,3270,0
|
|
20240220,175300,95039425,3270,3270,3270,3270,0
|
|
20240220,175200,95039425,3270,3270,3270,3270,0
|
|
20240220,175100,95039425,3270,3270,3270,3270,0
|
|
20240220,175000,95039425,3270,3270,3270,3270,0
|
|
20240220,174900,95039425,3270,3270,3270,3270,0
|
|
20240220,174800,95039425,3270,3270,3270,3270,0
|
|
20240220,174700,95039425,3270,3270,3270,3270,0
|
|
20240220,174600,95039425,3270,3270,3270,3270,0
|
|
20240220,174500,95039425,3270,3270,3270,3270,0
|
|
20240220,174400,95039425,3270,3270,3270,3270,0
|
|
20240220,174300,95039425,3270,3270,3270,3270,0
|
|
20240220,174200,95039425,3270,3270,3270,3270,0
|
|
20240220,174100,95039425,3270,3270,3270,3270,0
|
|
20240220,174000,95039425,3270,3270,3270,3270,0
|
|
20240220,173900,95039425,3270,3270,3270,3270,0
|
|
20240220,173800,95039425,3270,3270,3270,3270,0
|
|
20240220,173700,95039425,3270,3270,3270,3270,0
|
|
20240220,173600,95039425,3270,3270,3270,3270,0
|
|
20240220,173500,95039425,3270,3270,3270,3270,0
|
|
20240220,173400,95039425,3270,3270,3270,3270,0
|
|
20240220,173300,95039425,3270,3270,3270,3270,444
|
|
20240220,173200,95039425,3270,3270,3270,3270,0
|
|
20240220,173100,95039425,3270,3270,3270,3270,0
|
|
20240220,173000,95039425,3270,3270,3270,3270,0
|
|
20240220,172900,95039425,3270,3270,3270,3270,0
|
|
20240220,172800,95039425,3270,3270,3270,3270,0
|
|
20240220,172700,95039425,3270,3270,3270,3270,0
|
|
20240220,172600,95039425,3270,3270,3270,3270,0
|
|
20240220,172500,95039425,3270,3270,3270,3270,0
|
|
20240220,172400,95039425,3270,3270,3270,3270,0
|
|
20240220,172300,95039425,3270,3270,3270,3270,0
|
|
20240220,172200,95039425,3270,3270,3270,3270,0
|
|
20240220,172100,95039425,3270,3270,3270,3270,0
|
|
20240220,172000,95039425,3270,3270,3270,3270,0
|
|
20240220,171900,95039425,3270,3270,3270,3270,0
|
|
20240220,171800,95039425,3270,3270,3270,3270,0
|
|
20240220,171700,95039425,3270,3270,3270,3270,0
|
|
20240220,171600,95039425,3270,3270,3270,3270,0
|
|
20240220,171500,95039425,3270,3270,3270,3270,0
|
|
20240220,171400,95039425,3270,3270,3270,3270,0
|
|
20240220,171300,95039425,3270,3270,3270,3270,0
|
|
20240220,171200,95039425,3270,3270,3270,3270,0
|
|
20240220,171100,95039425,3270,3270,3270,3270,0
|
|
20240220,171000,95039425,3270,3270,3270,3270,0
|
|
20240220,170900,95039425,3270,3270,3270,3270,0
|
|
20240220,170800,95039425,3270,3270,3270,3270,0
|
|
20240220,170700,95039425,3270,3270,3270,3270,0
|
|
20240220,170600,95039425,3270,3270,3270,3270,0
|
|
20240220,170500,95039425,3270,3270,3270,3270,0
|
|
20240220,170400,95039425,3270,3270,3270,3270,0
|
|
20240220,170300,95039425,3270,3270,3270,3270,444
|
|
20240220,170200,95039425,3270,3270,3270,3270,0
|
|
20240220,170100,95039425,3270,3270,3270,3270,0
|
|
20240220,170000,95039425,3270,3270,3270,3270,0
|
|
20240220,165900,95039425,3270,3270,3270,3270,0
|
|
20240220,165800,95039425,3270,3270,3270,3270,0
|
|
20240220,165700,95039425,3270,3270,3270,3270,0
|
|
20240220,165600,95039425,3270,3270,3270,3270,0
|
|
20240220,165500,95039425,3270,3270,3270,3270,0
|
|
20240220,165400,95039425,3270,3270,3270,3270,0
|
|
20240220,165300,95039425,3270,3270,3270,3270,0
|
|
20240220,165200,95039425,3270,3270,3270,3270,0
|
|
20240220,165100,95039425,3270,3270,3270,3270,0
|
|
20240220,165000,95039425,3270,3270,3270,3270,0
|
|
20240220,164900,95039425,3270,3270,3270,3270,0
|
|
20240220,164800,95039425,3270,3270,3270,3270,0
|
|
20240220,164700,95039425,3270,3270,3270,3270,0
|
|
20240220,164600,95039425,3270,3270,3270,3270,0
|
|
20240220,164500,95039425,3270,3270,3270,3270,0
|
|
20240220,164400,95039425,3270,3270,3270,3270,0
|
|
20240220,164300,95039425,3270,3270,3270,3270,0
|
|
20240220,164200,95039425,3270,3270,3270,3270,0
|
|
20240220,164100,95039425,3270,3270,3270,3270,0
|
|
20240220,164000,95039425,3270,3270,3270,3270,0
|
|
20240220,163900,95039425,3270,3270,3270,3270,0
|
|
20240220,163800,95039425,3270,3270,3270,3270,0
|
|
20240220,163700,95039425,3270,3270,3270,3270,0
|
|
20240220,163600,95039425,3270,3270,3270,3270,0
|
|
20240220,163500,95039425,3270,3270,3270,3270,0
|
|
20240220,163400,95039425,3270,3270,3270,3270,0
|
|
20240220,163300,95039425,3270,3270,3270,3270,444
|
|
20240220,163200,95039425,3270,3270,3270,3270,0
|
|
20240220,163100,95039425,3270,3270,3270,3270,0
|
|
20240220,163000,95039425,3270,3270,3270,3270,0
|
|
20240220,162900,95039425,3270,3270,3270,3270,0
|
|
20240220,162800,95039425,3270,3270,3270,3270,0
|
|
20240220,162700,95039425,3270,3270,3270,3270,0
|
|
20240220,162600,95039425,3270,3270,3270,3270,0
|
|
20240220,162500,95039425,3270,3270,3270,3270,0
|
|
20240220,162400,95039425,3270,3270,3270,3270,0
|
|
20240220,162300,95039425,3270,3270,3270,3270,0
|
|
20240220,162200,95039425,3270,3270,3270,3270,0
|
|
20240220,162100,95039425,3270,3270,3270,3270,0
|
|
20240220,162000,95039425,3270,3270,3270,3270,0
|
|
20240220,161900,95039425,3270,3270,3270,3270,0
|
|
20240220,161800,95039425,3270,3270,3270,3270,0
|
|
20240220,161700,95039425,3270,3270,3270,3270,0
|
|
20240220,161600,95039425,3270,3270,3270,3270,0
|
|
20240220,161500,95039425,3270,3270,3270,3270,0
|
|
20240220,161400,95039425,3270,3270,3270,3270,0
|
|
20240220,161300,95039425,3270,3270,3270,3270,0
|
|
20240220,161200,95039425,3270,3270,3270,3270,0
|
|
20240220,161100,95039425,3270,3270,3270,3270,0
|
|
20240220,161000,95039425,3270,3270,3270,3270,0
|
|
20240220,160900,95039425,3270,3270,3270,3270,0
|
|
20240220,160800,95039425,3270,3270,3270,3270,0
|
|
20240220,160700,95039425,3270,3270,3270,3270,0
|
|
20240220,160600,95039425,3270,3270,3270,3270,0
|
|
20240220,160500,95039425,3270,3270,3270,3270,0
|
|
20240220,160400,95039425,3270,3270,3270,3270,0
|
|
20240220,160300,95039425,3270,3270,3270,3270,444
|
|
20240220,160200,95039425,3270,3270,3270,3270,0
|
|
20240220,160100,95039425,3270,3270,3270,3270,0
|
|
20240220,160000,95039425,3270,3270,3270,3270,0
|
|
20240220,155900,95039425,3270,3270,3270,3270,0
|
|
20240220,155800,95039425,3270,3270,3270,3270,0
|
|
20240220,155700,95039425,3270,3270,3270,3270,0
|
|
20240220,155600,95039425,3270,3270,3270,3270,0
|
|
20240220,155500,95039425,3270,3270,3270,3270,0
|
|
20240220,155400,95039425,3270,3270,3270,3270,0
|
|
20240220,155300,95039425,3270,3270,3270,3270,0
|
|
20240220,155200,95039425,3270,3270,3270,3270,0
|
|
20240220,155100,95039425,3270,3270,3270,3270,0
|
|
20240220,155000,95039425,3270,3270,3270,3270,0
|
|
20240220,154900,95039425,3270,3270,3270,3270,0
|
|
20240220,154800,95039425,3270,3270,3270,3270,0
|
|
20240220,154700,95039425,3270,3270,3270,3270,0
|
|
20240220,154600,95039425,3270,3270,3270,3270,0
|
|
20240220,154500,95039425,3270,3270,3270,3270,0
|
|
20240220,154400,95039425,3270,3270,3270,3270,0
|
|
20240220,154300,95039425,3270,3270,3270,3270,0
|
|
20240220,154200,95039425,3270,3270,3270,3270,0
|
|
20240220,154100,95039425,3270,3270,3270,3270,0
|
|
20240220,154000,95039425,3270,3270,3270,3270,0
|
|
20240220,153900,95039425,3270,3270,3270,3270,0
|
|
20240220,153800,95039425,3270,3270,3270,3270,0
|
|
20240220,153700,95039425,3270,3270,3270,3270,0
|
|
20240220,153600,95039425,3270,3270,3270,3270,0
|
|
20240220,153500,95039425,3270,3270,3270,3270,0
|
|
20240220,153400,95039425,3270,3270,3270,3270,0
|
|
20240220,153300,95039425,3270,3270,3270,3270,444
|
|
20240220,153200,95039425,3270,3270,3270,3270,0
|
|
20240220,153100,95039425,3270,3270,3270,3270,0
|
|
20240220,153000,95039425,3270,3270,3270,3270,444
|
|
20240220,152900,93587545,3270,3270,3270,3270,0
|
|
20240220,152800,93587545,3270,3270,3270,3270,0
|
|
20240220,152700,93587545,3270,3270,3270,3270,0
|
|
20240220,152600,93587545,3270,3270,3270,3270,0
|
|
20240220,152500,93587545,3270,3270,3270,3270,0
|
|
20240220,152400,93587545,3270,3270,3270,3270,0
|
|
20240220,152300,93587545,3270,3270,3270,3270,0
|
|
20240220,152200,93587545,3270,3270,3270,3270,0
|
|
20240220,152100,93587545,3270,3270,3270,3270,0
|
|
20240220,152000,93587545,3270,3270,3270,3270,0
|
|
20240220,151900,93587545,3270,3255,3270,3255,62
|
|
20240220,151800,93385115,3265,3265,3265,3265,0
|
|
20240220,151700,93385115,3265,3265,3265,3265,38
|
|
20240220,151600,93261045,3265,3265,3265,3265,0
|
|
20240220,151500,93261045,3265,3265,3265,3265,0
|
|
20240220,151400,93261045,3265,3265,3265,3265,0
|
|
20240220,151300,93261045,3265,3265,3265,3265,30
|
|
20240220,151200,93163095,3250,3250,3250,3250,0
|
|
20240220,151100,93163095,3250,3250,3250,3250,0
|
|
20240220,151000,93163095,3250,3250,3250,3250,0
|
|
20240220,150900,93163095,3250,3250,3250,3250,10
|
|
20240220,150800,93130595,3255,3255,3255,3255,0
|
|
20240220,150700,93130595,3255,3255,3255,3255,0
|
|
20240220,150600,93130595,3255,3255,3255,3255,0
|
|
20240220,150500,93130595,3255,3255,3255,3255,0
|
|
20240220,150400,93130595,3255,3255,3255,3255,0
|
|
20240220,150300,93130595,3255,3255,3255,3255,2069
|
|
20240220,150200,86396000,3255,3255,3255,3255,0
|
|
20240220,150100,86396000,3255,3255,3255,3255,0
|
|
20240220,150000,86396000,3255,3255,3255,3255,16
|
|
20240220,145900,86343920,3255,3255,3255,3255,415
|
|
20240220,145800,84993095,3260,3260,3260,3260,0
|
|
20240220,145700,84993095,3260,3260,3260,3260,2
|
|
20240220,145600,84986575,3270,3270,3270,3270,0
|
|
20240220,145500,84986575,3270,3270,3270,3270,0
|
|
20240220,145400,84986575,3270,3270,3270,3270,0
|
|
20240220,145300,84986575,3270,3270,3270,3270,5
|
|
20240220,145200,84970225,3270,3260,3270,3260,573
|
|
20240220,145100,83099175,3255,3260,3260,3255,1751
|
|
20240220,145000,77398205,3260,3260,3260,3260,0
|
|
20240220,144900,77398205,3260,3260,3260,3260,3
|
|
20240220,144800,77388425,3260,3260,3260,3260,0
|
|
20240220,144700,77388425,3260,3260,3260,3260,0
|
|
20240220,144600,77388425,3260,3260,3260,3260,0
|
|
20240220,144500,77388425,3260,3260,3260,3260,0
|
|
20240220,144400,77388425,3260,3260,3260,3260,30
|
|
20240220,144300,77290625,3260,3260,3260,3260,0
|
|
20240220,144200,77290625,3260,3260,3260,3260,0
|
|
20240220,144100,77290625,3260,3260,3260,3260,45
|
|
20240220,144000,77143925,3260,3260,3260,3260,0
|
|
20240220,143900,77143925,3260,3260,3260,3260,0
|
|
20240220,143800,77143925,3260,3260,3260,3260,4
|
|
20240220,143700,77130885,3270,3270,3270,3270,0
|
|
20240220,143600,77130885,3270,3270,3270,3270,0
|
|
20240220,143500,77130885,3270,3270,3270,3270,0
|
|
20240220,143400,77130885,3270,3270,3270,3270,5
|
|
20240220,143300,77114535,3270,3270,3270,3270,0
|
|
20240220,143200,77114535,3270,3260,3270,3260,217
|
|
20240220,143100,76406645,3265,3265,3270,3265,80
|
|
20240220,143000,76145370,3265,3265,3265,3265,0
|
|
20240220,142900,76145370,3265,3265,3265,3265,0
|
|
20240220,142800,76145370,3265,3270,3270,3265,33
|
|
20240220,142700,76037475,3265,3265,3265,3265,0
|
|
20240220,142600,76037475,3265,3265,3265,3265,3
|
|
20240220,142500,76027680,3270,3270,3270,3270,30
|
|
20240220,142400,75929580,3265,3265,3265,3265,0
|
|
20240220,142300,75929580,3265,3265,3265,3265,0
|
|
20240220,142200,75929580,3265,3265,3265,3265,3
|
|
20240220,142100,75919785,3265,3265,3265,3265,0
|
|
20240220,142000,75919785,3265,3265,3265,3265,0
|
|
20240220,141900,75919785,3265,3265,3265,3265,3
|
|
20240220,141800,75909990,3265,3265,3265,3265,0
|
|
20240220,141700,75909990,3265,3265,3265,3265,0
|
|
20240220,141600,75909990,3265,3265,3265,3265,0
|
|
20240220,141500,75909990,3265,3265,3265,3265,1
|
|
20240220,141400,75906725,3265,3270,3270,3265,6
|
|
20240220,141300,75887110,3270,3270,3270,3270,0
|
|
20240220,141200,75887110,3270,3270,3270,3270,2
|
|
20240220,141100,75880570,3265,3265,3265,3265,0
|
|
20240220,141000,75880570,3265,3265,3265,3265,0
|
|
20240220,140900,75880570,3265,3265,3265,3265,3
|
|
20240220,140800,75870775,3265,3265,3265,3265,0
|
|
20240220,140700,75870775,3265,3265,3265,3265,0
|
|
20240220,140600,75870775,3265,3265,3265,3265,23
|
|
20240220,140500,75795680,3270,3270,3270,3270,0
|
|
20240220,140400,75795680,3270,3270,3270,3270,0
|
|
20240220,140300,75795680,3270,3270,3270,3270,0
|
|
20240220,140200,75795680,3270,3270,3270,3270,0
|
|
20240220,140100,75795680,3270,3270,3270,3270,0
|
|
20240220,140000,75795680,3270,3270,3270,3270,0
|
|
20240220,135900,75795680,3270,3270,3270,3270,0
|
|
20240220,135800,75795680,3270,3270,3270,3270,10
|
|
20240220,135700,75762980,3265,3265,3265,3265,0
|
|
20240220,135600,75762980,3265,3265,3265,3265,0
|
|
20240220,135500,75762980,3265,3265,3265,3265,0
|
|
20240220,135400,75762980,3265,3265,3265,3265,3
|
|
20240220,135300,75753185,3265,3265,3265,3265,0
|
|
20240220,135200,75753185,3265,3265,3265,3265,0
|
|
20240220,135100,75753185,3265,3265,3265,3265,0
|
|
20240220,135000,75753185,3265,3265,3265,3265,10
|
|
20240220,134900,75720535,3265,3265,3265,3265,0
|
|
20240220,134800,75720535,3265,3265,3265,3265,0
|
|
20240220,134700,75720535,3265,3265,3265,3265,3
|
|
20240220,134600,75710740,3265,3265,3265,3265,3
|
|
20240220,134500,75700945,3265,3265,3265,3265,3
|
|
20240220,134400,75691150,3265,3270,3270,3265,867
|
|
20240220,134300,72856075,3270,3270,3270,3270,0
|
|
20240220,134200,72856075,3270,3270,3270,3270,0
|
|
20240220,134100,72856075,3270,3270,3270,3270,0
|
|
20240220,134000,72856075,3270,3270,3270,3270,36
|
|
20240220,133900,72738355,3270,3270,3270,3270,0
|
|
20240220,133800,72738355,3270,3270,3270,3270,0
|
|
20240220,133700,72738355,3270,3270,3270,3270,0
|
|
20240220,133600,72738355,3270,3270,3270,3270,5
|
|
20240220,133500,72722005,3270,3270,3270,3270,0
|
|
20240220,133400,72722005,3270,3270,3270,3270,0
|
|
20240220,133300,72722005,3270,3270,3270,3270,0
|
|
20240220,133200,72722005,3270,3270,3270,3270,0
|
|
20240220,133100,72722005,3270,3270,3270,3270,0
|
|
20240220,133000,72722005,3270,3270,3270,3270,0
|
|
20240220,132900,72722005,3270,3270,3270,3270,0
|
|
20240220,132800,72722005,3270,3270,3270,3270,0
|
|
20240220,132700,72722005,3270,3270,3270,3270,0
|
|
20240220,132600,72722005,3270,3270,3270,3270,0
|
|
20240220,132500,72722005,3270,3270,3270,3270,0
|
|
20240220,132400,72722005,3270,3270,3270,3270,0
|
|
20240220,132300,72722005,3270,3260,3270,3260,5000
|
|
20240220,132200,56375710,3260,3260,3260,3260,0
|
|
20240220,132100,56375710,3260,3260,3260,3260,20
|
|
20240220,132000,56310510,3260,3260,3260,3260,10
|
|
20240220,131900,56277910,3260,3260,3260,3260,0
|
|
20240220,131800,56277910,3260,3260,3260,3260,6
|
|
20240220,131700,56258350,3260,3260,3260,3260,12
|
|
20240220,131600,56219230,3260,3260,3260,3260,0
|
|
20240220,131500,56219230,3260,3260,3260,3260,20
|
|
20240220,131400,56154030,3255,3255,3255,3255,0
|
|
20240220,131300,56154030,3255,3255,3255,3255,0
|
|
20240220,131200,56154030,3255,3255,3255,3255,0
|
|
20240220,131100,56154030,3255,3255,3255,3255,0
|
|
20240220,131000,56154030,3255,3255,3255,3255,0
|
|
20240220,130900,56154030,3255,3255,3255,3255,0
|
|
20240220,130800,56154030,3255,3255,3255,3255,9
|
|
20240220,130700,56124735,3255,3255,3255,3255,16
|
|
20240220,130600,56072655,3260,3260,3260,3260,0
|
|
20240220,130500,56072655,3260,3260,3260,3260,0
|
|
20240220,130400,56072655,3260,3260,3260,3260,0
|
|
20240220,130300,56072655,3260,3260,3260,3260,0
|
|
20240220,130200,56072655,3260,3260,3260,3260,0
|
|
20240220,130100,56072655,3260,3260,3260,3260,0
|
|
20240220,130000,56072655,3260,3260,3260,3260,1
|
|
20240220,125900,56069395,3260,3260,3260,3260,0
|
|
20240220,125800,56069395,3260,3260,3260,3260,5
|
|
20240220,125700,56053095,3260,3260,3260,3260,0
|
|
20240220,125600,56053095,3260,3260,3260,3260,0
|
|
20240220,125500,56053095,3260,3260,3260,3260,61
|
|
20240220,125400,55854235,3255,3255,3255,3255,0
|
|
20240220,125300,55854235,3255,3255,3255,3255,0
|
|
20240220,125200,55854235,3255,3255,3255,3255,0
|
|
20240220,125100,55854235,3255,3255,3255,3255,0
|
|
20240220,125000,55854235,3255,3255,3255,3255,0
|
|
20240220,124900,55854235,3255,3255,3255,3255,0
|
|
20240220,124800,55854235,3255,3255,3255,3255,0
|
|
20240220,124700,55854235,3255,3255,3255,3255,11
|
|
20240220,124600,55818430,3260,3260,3260,3260,0
|
|
20240220,124500,55818430,3260,3260,3260,3260,0
|
|
20240220,124400,55818430,3260,3260,3260,3260,0
|
|
20240220,124300,55818430,3260,3255,3260,3255,43
|
|
20240220,124200,55678415,3255,3255,3255,3255,0
|
|
20240220,124100,55678415,3255,3255,3255,3255,0
|
|
20240220,124000,55678415,3255,3255,3255,3255,0
|
|
20240220,123900,55678415,3255,3255,3255,3255,0
|
|
20240220,123800,55678415,3255,3255,3255,3255,0
|
|
20240220,123700,55678415,3255,3255,3255,3255,0
|
|
20240220,123600,55678415,3255,3255,3255,3255,0
|
|
20240220,123500,55678415,3255,3255,3255,3255,0
|
|
20240220,123400,55678415,3255,3255,3255,3255,0
|
|
20240220,123300,55678415,3255,3255,3255,3255,1
|
|
20240220,123200,55675160,3260,3260,3260,3260,0
|
|
20240220,123100,55675160,3260,3260,3260,3260,0
|
|
20240220,123000,55675160,3260,3260,3260,3260,0
|
|
20240220,122900,55675160,3260,3260,3260,3260,0
|
|
20240220,122800,55675160,3260,3260,3260,3260,0
|
|
20240220,122700,55675160,3260,3260,3260,3260,0
|
|
20240220,122600,55675160,3260,3260,3260,3260,0
|
|
20240220,122500,55675160,3260,3260,3260,3260,10
|
|
20240220,122400,55642560,3255,3255,3255,3255,0
|
|
20240220,122300,55642560,3255,3255,3255,3255,0
|
|
20240220,122200,55642560,3255,3255,3255,3255,0
|
|
20240220,122100,55642560,3255,3255,3255,3255,0
|
|
20240220,122000,55642560,3255,3255,3255,3255,1
|
|
20240220,121900,55639305,3255,3255,3255,3255,0
|
|
20240220,121800,55639305,3255,3255,3255,3255,0
|
|
20240220,121700,55639305,3255,3255,3255,3255,0
|
|
20240220,121600,55639305,3255,3255,3255,3255,500
|
|
20240220,121500,54011805,3260,3260,3260,3260,0
|
|
20240220,121400,54011805,3260,3260,3260,3260,0
|
|
20240220,121300,54011805,3260,3260,3260,3260,0
|
|
20240220,121200,54011805,3260,3260,3260,3260,0
|
|
20240220,121100,54011805,3260,3260,3260,3260,0
|
|
20240220,121000,54011805,3260,3260,3260,3260,0
|
|
20240220,120900,54011805,3260,3260,3260,3260,0
|
|
20240220,120800,54011805,3260,3260,3260,3260,0
|
|
20240220,120700,54011805,3260,3260,3260,3260,0
|
|
20240220,120600,54011805,3260,3260,3260,3260,0
|
|
20240220,120500,54011805,3260,3260,3260,3260,0
|
|
20240220,120400,54011805,3260,3260,3260,3260,0
|
|
20240220,120300,54011805,3260,3260,3260,3260,0
|
|
20240220,120200,54011805,3260,3260,3260,3260,5
|
|
20240220,120100,53995505,3260,3260,3260,3260,0
|
|
20240220,120000,53995505,3260,3260,3260,3260,0
|
|
20240220,115900,53995505,3260,3260,3260,3260,0
|
|
20240220,115800,53995505,3260,3260,3260,3260,0
|
|
20240220,115700,53995505,3260,3260,3260,3260,0
|
|
20240220,115600,53995505,3260,3260,3260,3260,0
|
|
20240220,115500,53995505,3260,3260,3260,3260,0
|
|
20240220,115400,53995505,3260,3260,3260,3260,0
|
|
20240220,115300,53995505,3260,3260,3260,3260,0
|
|
20240220,115200,53995505,3260,3260,3260,3260,3
|
|
20240220,115100,53985725,3255,3255,3255,3255,0
|
|
20240220,115000,53985725,3255,3255,3255,3255,0
|
|
20240220,114900,53985725,3255,3255,3255,3255,0
|
|
20240220,114800,53985725,3255,3255,3255,3255,0
|
|
20240220,114700,53985725,3255,3255,3255,3255,0
|
|
20240220,114600,53985725,3255,3255,3255,3255,0
|
|
20240220,114500,53985725,3255,3255,3255,3255,60
|
|
20240220,114400,53790425,3255,3255,3255,3255,0
|
|
20240220,114300,53790425,3255,3255,3255,3255,0
|
|
20240220,114200,53790425,3255,3255,3255,3255,0
|
|
20240220,114100,53790425,3255,3255,3255,3255,0
|
|
20240220,114000,53790425,3255,3255,3255,3255,0
|
|
20240220,113900,53790425,3255,3255,3255,3255,0
|
|
20240220,113800,53790425,3255,3255,3255,3255,0
|
|
20240220,113700,53790425,3255,3255,3255,3255,0
|
|
20240220,113600,53790425,3255,3255,3255,3255,0
|
|
20240220,113500,53790425,3255,3255,3255,3255,0
|
|
20240220,113400,53790425,3255,3255,3255,3255,0
|
|
20240220,113300,53790425,3255,3255,3255,3255,0
|
|
20240220,113200,53790425,3255,3255,3255,3255,0
|
|
20240220,113100,53790425,3255,3255,3255,3255,40
|
|
20240220,113000,53660225,3255,3255,3255,3255,14
|
|
20240220,112900,53614655,3260,3260,3260,3260,0
|
|
20240220,112800,53614655,3260,3260,3260,3260,0
|
|
20240220,112700,53614655,3260,3260,3260,3260,0
|
|
20240220,112600,53614655,3260,3260,3260,3260,243
|
|
20240220,112500,52822475,3260,3260,3260,3260,0
|
|
20240220,112400,52822475,3260,3260,3260,3260,0
|
|
20240220,112300,52822475,3260,3260,3260,3260,0
|
|
20240220,112200,52822475,3260,3260,3260,3260,0
|
|
20240220,112100,52822475,3260,3260,3260,3260,0
|
|
20240220,112000,52822475,3260,3260,3260,3260,0
|
|
20240220,111900,52822475,3260,3260,3260,3260,0
|
|
20240220,111800,52822475,3260,3260,3260,3260,0
|
|
20240220,111700,52822475,3260,3260,3260,3260,0
|
|
20240220,111600,52822475,3260,3260,3260,3260,0
|
|
20240220,111500,52822475,3260,3260,3260,3260,48
|
|
20240220,111400,52665995,3255,3255,3255,3255,0
|
|
20240220,111300,52665995,3255,3255,3255,3255,0
|
|
20240220,111200,52665995,3255,3255,3255,3255,0
|
|
20240220,111100,52665995,3255,3255,3255,3255,0
|
|
20240220,111000,52665995,3255,3255,3255,3255,626
|
|
20240220,110900,50628365,3255,3255,3255,3255,100
|
|
20240220,110800,50302865,3260,3260,3260,3260,0
|
|
20240220,110700,50302865,3260,3260,3260,3260,0
|
|
20240220,110600,50302865,3260,3260,3260,3260,0
|
|
20240220,110500,50302865,3260,3260,3260,3260,0
|
|
20240220,110400,50302865,3260,3260,3260,3260,2
|
|
20240220,110300,50296345,3265,3265,3265,3265,0
|
|
20240220,110200,50296345,3265,3265,3265,3265,5
|
|
20240220,110100,50280020,3265,3265,3265,3265,0
|
|
20240220,110000,50280020,3265,3255,3265,3255,1183
|
|
20240220,105900,46418025,3250,3250,3250,3250,0
|
|
20240220,105800,46418025,3250,3250,3250,3250,0
|
|
20240220,105700,46418025,3250,3255,3255,3250,503
|
|
20240220,105600,44781565,3255,3260,3260,3255,1000
|
|
20240220,105500,41525915,3270,3270,3270,3270,0
|
|
20240220,105400,41525915,3270,3270,3270,3270,0
|
|
20240220,105300,41525915,3270,3270,3270,3270,0
|
|
20240220,105200,41525915,3270,3270,3270,3270,0
|
|
20240220,105100,41525915,3270,3270,3270,3270,0
|
|
20240220,105000,41525915,3270,3270,3270,3270,0
|
|
20240220,104900,41525915,3270,3270,3270,3270,0
|
|
20240220,104800,41525915,3270,3265,3270,3265,1225
|
|
20240220,104700,37524030,3265,3265,3265,3265,1
|
|
20240220,104600,37520765,3260,3260,3260,3260,0
|
|
20240220,104500,37520765,3260,3260,3260,3260,0
|
|
20240220,104400,37520765,3260,3260,3260,3260,0
|
|
20240220,104300,37520765,3260,3260,3260,3260,171
|
|
20240220,104200,36963305,3255,3255,3255,3255,6
|
|
20240220,104100,36943775,3260,3260,3260,3260,0
|
|
20240220,104000,36943775,3260,3260,3260,3260,0
|
|
20240220,103900,36943775,3260,3260,3260,3260,0
|
|
20240220,103800,36943775,3260,3260,3260,3260,0
|
|
20240220,103700,36943775,3260,3260,3260,3260,500
|
|
20240220,103600,35313775,3265,3265,3265,3265,0
|
|
20240220,103500,35313775,3265,3265,3265,3265,0
|
|
20240220,103400,35313775,3265,3265,3265,3265,500
|
|
20240220,103300,33681275,3260,3260,3260,3260,2900
|
|
20240220,103200,24227275,3260,3260,3260,3260,0
|
|
20240220,103100,24227275,3260,3260,3260,3260,0
|
|
20240220,103000,24227275,3260,3260,3260,3260,0
|
|
20240220,102900,24227275,3260,3260,3260,3260,153
|
|
20240220,102800,23728495,3260,3260,3260,3260,0
|
|
20240220,102700,23728495,3260,3260,3260,3260,0
|
|
20240220,102600,23728495,3260,3260,3260,3260,0
|
|
20240220,102500,23728495,3260,3260,3260,3260,0
|
|
20240220,102400,23728495,3260,3260,3260,3260,5
|
|
20240220,102300,23712195,3260,3260,3260,3260,0
|
|
20240220,102200,23712195,3260,3260,3260,3260,0
|
|
20240220,102100,23712195,3260,3260,3260,3260,0
|
|
20240220,102000,23712195,3260,3260,3260,3260,5
|
|
20240220,101900,23695895,3260,3260,3260,3260,0
|
|
20240220,101800,23695895,3260,3260,3260,3260,0
|
|
20240220,101700,23695895,3260,3260,3260,3260,1846
|
|
20240220,101600,17677935,3255,3255,3255,3255,0
|
|
20240220,101500,17677935,3255,3255,3255,3255,0
|
|
20240220,101400,17677935,3255,3260,3260,3255,6
|
|
20240220,101300,17658380,3260,3260,3260,3260,0
|
|
20240220,101200,17658380,3260,3260,3260,3260,100
|
|
20240220,101100,17332380,3255,3255,3255,3255,0
|
|
20240220,101000,17332380,3255,3255,3255,3255,0
|
|
20240220,100900,17332380,3255,3255,3255,3255,0
|
|
20240220,100800,17332380,3255,3255,3255,3255,134
|
|
20240220,100700,16896210,3255,3255,3255,3255,0
|
|
20240220,100600,16896210,3255,3255,3255,3255,0
|
|
20240220,100500,16896210,3255,3260,3260,3255,225
|
|
20240220,100400,16163810,3260,3260,3260,3260,187
|
|
20240220,100300,15554190,3260,3260,3260,3260,0
|
|
20240220,100200,15554190,3260,3260,3260,3260,0
|
|
20240220,100100,15554190,3260,3260,3260,3260,1
|
|
20240220,100000,15550930,3260,3260,3260,3260,0
|
|
20240220,095900,15550930,3260,3260,3260,3260,0
|
|
20240220,095800,15550930,3260,3260,3260,3260,0
|
|
20240220,095700,15550930,3260,3260,3260,3260,0
|
|
20240220,095600,15550930,3260,3260,3260,3260,0
|
|
20240220,095500,15550930,3260,3260,3260,3260,0
|
|
20240220,095400,15550930,3260,3260,3260,3260,500
|
|
20240220,095300,13920930,3260,3260,3260,3260,0
|
|
20240220,095200,13920930,3260,3260,3260,3260,0
|
|
20240220,095100,13920930,3260,3260,3260,3260,0
|
|
20240220,095000,13920930,3260,3260,3260,3260,0
|
|
20240220,094900,13920930,3260,3260,3260,3260,0
|
|
20240220,094800,13920930,3260,3260,3260,3260,0
|
|
20240220,094700,13920930,3260,3260,3260,3260,0
|
|
20240220,094600,13920930,3260,3260,3260,3260,0
|
|
20240220,094500,13920930,3260,3260,3260,3260,8
|
|
20240220,094400,13894850,3255,3255,3255,3255,0
|
|
20240220,094300,13894850,3255,3255,3255,3255,0
|
|
20240220,094200,13894850,3255,3255,3255,3255,0
|
|
20240220,094100,13894850,3255,3255,3255,3255,0
|
|
20240220,094000,13894850,3255,3255,3255,3255,0
|
|
20240220,093900,13894850,3255,3255,3255,3255,0
|
|
20240220,093800,13894850,3255,3255,3255,3255,16
|
|
20240220,093700,13842770,3260,3260,3260,3260,3
|
|
20240220,093600,13832990,3260,3260,3260,3260,0
|
|
20240220,093500,13832990,3260,3260,3260,3260,4
|
|
20240220,093400,13819950,3260,3260,3260,3260,0
|
|
20240220,093300,13819950,3260,3260,3260,3260,2
|
|
20240220,093200,13813430,3260,3260,3260,3260,7
|
|
20240220,093100,13790610,3260,3260,3260,3260,1
|
|
20240220,093000,13787350,3260,3260,3260,3260,2
|
|
20240220,092900,13780830,3260,3260,3260,3260,3409
|
|
20240220,092800,2667490,3265,3265,3265,3265,96
|
|
20240220,092700,2354050,3260,3260,3260,3260,3
|
|
20240220,092600,2344270,3265,3265,3265,3265,7
|
|
20240220,092500,2321415,3265,3265,3265,3265,83
|
|
20240220,092400,2050420,3265,3265,3265,3265,0
|
|
20240220,092300,2050420,3265,3265,3265,3265,4
|
|
20240220,092200,2037360,3265,3265,3265,3265,118
|
|
20240220,092100,1652090,3265,3265,3265,3265,0
|
|
20240220,092000,1652090,3265,3265,3265,3265,0
|
|
20240220,091900,1652090,3265,3265,3265,3265,1
|
|
20240220,091800,1648825,3265,3265,3265,3265,0
|
|
20240220,091700,1648825,3265,3265,3265,3265,0
|
|
20240220,091600,1648825,3265,3265,3265,3265,0
|
|
20240220,091500,1648825,3265,3265,3265,3265,0
|
|
20240220,091400,1648825,3265,3265,3265,3265,0
|
|
20240220,091300,1648825,3265,3265,3265,3265,0
|
|
20240220,091200,1648825,3265,3265,3265,3265,0
|
|
20240220,091100,1648825,3265,3265,3265,3265,5
|
|
20240220,091000,1632500,3265,3265,3265,3265,0
|
|
20240220,090900,1632500,3265,3265,3265,3265,3
|
|
20240220,090800,1622705,3265,3265,3265,3265,0
|
|
20240220,090700,1622705,3265,3265,3265,3265,7
|
|
20240220,090600,1599850,3265,3265,3265,3265,17
|
|
20240220,090500,1544345,3265,3265,3265,3265,112
|
|
20240220,090400,1178665,3265,3265,3265,3265,0
|
|
20240220,090300,1178665,3265,3265,3265,3265,11
|
|
20240220,090200,1142750,3265,3265,3265,3265,11
|
|
20240220,090100,1106835,3265,3265,3265,3265,304
|
|
20240220,090000,114275,3265,3265,3265,3265,35
|