677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201400,50213965,3160,3160,3160,3160,177
|
|
20240216,201300,50213965,3160,3160,3160,3160,0
|
|
20240216,201200,50213965,3160,3160,3160,3160,0
|
|
20240216,201100,50213965,3160,3160,3160,3160,0
|
|
20240216,201000,50213965,3160,3160,3160,3160,0
|
|
20240216,200900,50213965,3160,3160,3160,3160,0
|
|
20240216,200800,50213965,3160,3160,3160,3160,0
|
|
20240216,200700,50213965,3160,3160,3160,3160,0
|
|
20240216,200600,50213965,3160,3160,3160,3160,0
|
|
20240216,200500,50213965,3160,3160,3160,3160,0
|
|
20240216,200400,50213965,3160,3160,3160,3160,0
|
|
20240216,200300,50213965,3160,3160,3160,3160,0
|
|
20240216,200200,50213965,3160,3160,3160,3160,0
|
|
20240216,200100,50213965,3160,3160,3160,3160,0
|
|
20240216,200000,50213965,3160,3160,3160,3160,0
|
|
20240216,195900,50213965,3160,3160,3160,3160,0
|
|
20240216,195800,50213965,3160,3160,3160,3160,0
|
|
20240216,195700,50213965,3160,3160,3160,3160,0
|
|
20240216,195600,50213965,3160,3160,3160,3160,0
|
|
20240216,195500,50213965,3160,3160,3160,3160,0
|
|
20240216,195400,50213965,3160,3160,3160,3160,0
|
|
20240216,195300,50213965,3160,3160,3160,3160,0
|
|
20240216,195200,50213965,3160,3160,3160,3160,0
|
|
20240216,195100,50213965,3160,3160,3160,3160,0
|
|
20240216,195000,50213965,3160,3160,3160,3160,0
|
|
20240216,194900,50213965,3160,3160,3160,3160,0
|
|
20240216,194800,50213965,3160,3160,3160,3160,0
|
|
20240216,194700,50213965,3160,3160,3160,3160,0
|
|
20240216,194600,50213965,3160,3160,3160,3160,0
|
|
20240216,194500,50213965,3160,3160,3160,3160,0
|
|
20240216,194400,50213965,3160,3160,3160,3160,177
|
|
20240216,194300,50213965,3160,3160,3160,3160,0
|
|
20240216,194200,50213965,3160,3160,3160,3160,0
|
|
20240216,194100,50213965,3160,3160,3160,3160,0
|
|
20240216,194000,50213965,3160,3160,3160,3160,0
|
|
20240216,193900,50213965,3160,3160,3160,3160,0
|
|
20240216,193800,50213965,3160,3160,3160,3160,0
|
|
20240216,193700,50213965,3160,3160,3160,3160,0
|
|
20240216,193600,50213965,3160,3160,3160,3160,0
|
|
20240216,193500,50213965,3160,3160,3160,3160,0
|
|
20240216,193400,50213965,3160,3160,3160,3160,0
|
|
20240216,193300,50213965,3160,3160,3160,3160,0
|
|
20240216,193200,50213965,3160,3160,3160,3160,0
|
|
20240216,193100,50213965,3160,3160,3160,3160,0
|
|
20240216,193000,50213965,3160,3160,3160,3160,0
|
|
20240216,192900,50213965,3160,3160,3160,3160,0
|
|
20240216,192800,50213965,3160,3160,3160,3160,0
|
|
20240216,192700,50213965,3160,3160,3160,3160,0
|
|
20240216,192600,50213965,3160,3160,3160,3160,0
|
|
20240216,192500,50213965,3160,3160,3160,3160,0
|
|
20240216,192400,50213965,3160,3160,3160,3160,0
|
|
20240216,192300,50213965,3160,3160,3160,3160,0
|
|
20240216,192200,50213965,3160,3160,3160,3160,0
|
|
20240216,192100,50213965,3160,3160,3160,3160,0
|
|
20240216,192000,50213965,3160,3160,3160,3160,0
|
|
20240216,191900,50213965,3160,3160,3160,3160,0
|
|
20240216,191800,50213965,3160,3160,3160,3160,0
|
|
20240216,191700,50213965,3160,3160,3160,3160,0
|
|
20240216,191600,50213965,3160,3160,3160,3160,0
|
|
20240216,191500,50213965,3160,3160,3160,3160,0
|
|
20240216,191400,50213965,3160,3160,3160,3160,177
|
|
20240216,191300,50213965,3160,3160,3160,3160,0
|
|
20240216,191200,50213965,3160,3160,3160,3160,0
|
|
20240216,191100,50213965,3160,3160,3160,3160,0
|
|
20240216,191000,50213965,3160,3160,3160,3160,0
|
|
20240216,190900,50213965,3160,3160,3160,3160,0
|
|
20240216,190800,50213965,3160,3160,3160,3160,0
|
|
20240216,190700,50213965,3160,3160,3160,3160,0
|
|
20240216,190600,50213965,3160,3160,3160,3160,0
|
|
20240216,190500,50213965,3160,3160,3160,3160,0
|
|
20240216,190400,50213965,3160,3160,3160,3160,0
|
|
20240216,190300,50213965,3160,3160,3160,3160,0
|
|
20240216,190200,50213965,3160,3160,3160,3160,0
|
|
20240216,190100,50213965,3160,3160,3160,3160,0
|
|
20240216,190000,50213965,3160,3160,3160,3160,0
|
|
20240216,185900,50213965,3160,3160,3160,3160,0
|
|
20240216,185800,50213965,3160,3160,3160,3160,0
|
|
20240216,185700,50213965,3160,3160,3160,3160,0
|
|
20240216,185600,50213965,3160,3160,3160,3160,0
|
|
20240216,185500,50213965,3160,3160,3160,3160,0
|
|
20240216,185400,50213965,3160,3160,3160,3160,0
|
|
20240216,185300,50213965,3160,3160,3160,3160,0
|
|
20240216,185200,50213965,3160,3160,3160,3160,0
|
|
20240216,185100,50213965,3160,3160,3160,3160,0
|
|
20240216,185000,50213965,3160,3160,3160,3160,0
|
|
20240216,184900,50213965,3160,3160,3160,3160,0
|
|
20240216,184800,50213965,3160,3160,3160,3160,0
|
|
20240216,184700,50213965,3160,3160,3160,3160,0
|
|
20240216,184600,50213965,3160,3160,3160,3160,0
|
|
20240216,184500,50213965,3160,3160,3160,3160,0
|
|
20240216,184400,50213965,3160,3160,3160,3160,177
|
|
20240216,184300,50213965,3160,3160,3160,3160,0
|
|
20240216,184200,50213965,3160,3160,3160,3160,0
|
|
20240216,184100,50213965,3160,3160,3160,3160,0
|
|
20240216,184000,50213965,3160,3160,3160,3160,0
|
|
20240216,183900,50213965,3160,3160,3160,3160,0
|
|
20240216,183800,50213965,3160,3160,3160,3160,0
|
|
20240216,183700,50213965,3160,3160,3160,3160,0
|
|
20240216,183600,50213965,3160,3160,3160,3160,0
|
|
20240216,183500,50213965,3160,3160,3160,3160,0
|
|
20240216,183400,50213965,3160,3160,3160,3160,0
|
|
20240216,183300,50213965,3160,3160,3160,3160,0
|
|
20240216,183200,50213965,3160,3160,3160,3160,0
|
|
20240216,183100,50213965,3160,3160,3160,3160,0
|
|
20240216,183000,50213965,3160,3160,3160,3160,0
|
|
20240216,182900,50213965,3160,3160,3160,3160,0
|
|
20240216,182800,50213965,3160,3160,3160,3160,0
|
|
20240216,182700,50213965,3160,3160,3160,3160,0
|
|
20240216,182600,50213965,3160,3160,3160,3160,0
|
|
20240216,182500,50213965,3160,3160,3160,3160,0
|
|
20240216,182400,50213965,3160,3160,3160,3160,0
|
|
20240216,182300,50213965,3160,3160,3160,3160,0
|
|
20240216,182200,50213965,3160,3160,3160,3160,0
|
|
20240216,182100,50213965,3160,3160,3160,3160,0
|
|
20240216,182000,50213965,3160,3160,3160,3160,0
|
|
20240216,181900,50213965,3160,3160,3160,3160,0
|
|
20240216,181800,50213965,3160,3160,3160,3160,0
|
|
20240216,181700,50213965,3160,3160,3160,3160,0
|
|
20240216,181600,50213965,3160,3160,3160,3160,0
|
|
20240216,181500,50213965,3160,3160,3160,3160,0
|
|
20240216,181400,50213965,3160,3160,3160,3160,177
|
|
20240216,181300,50213965,3160,3160,3160,3160,0
|
|
20240216,181200,50213965,3160,3160,3160,3160,0
|
|
20240216,181100,50213965,3160,3160,3160,3160,0
|
|
20240216,181000,50213965,3160,3160,3160,3160,0
|
|
20240216,180900,50213965,3160,3160,3160,3160,0
|
|
20240216,180800,50213965,3160,3160,3160,3160,0
|
|
20240216,180700,50213965,3160,3160,3160,3160,0
|
|
20240216,180600,50213965,3160,3160,3160,3160,0
|
|
20240216,180500,50213965,3160,3160,3160,3160,0
|
|
20240216,180400,50213965,3160,3160,3160,3160,0
|
|
20240216,180300,50213965,3160,3160,3160,3160,0
|
|
20240216,180200,50213965,3160,3160,3160,3160,0
|
|
20240216,180100,50213965,3160,3160,3160,3160,0
|
|
20240216,180000,50213965,3160,3160,3160,3160,0
|
|
20240216,175900,50213965,3160,3160,3160,3160,0
|
|
20240216,175800,50213965,3160,3160,3160,3160,0
|
|
20240216,175700,50213965,3160,3160,3160,3160,0
|
|
20240216,175600,50213965,3160,3160,3160,3160,0
|
|
20240216,175500,50213965,3160,3160,3160,3160,0
|
|
20240216,175400,50213965,3160,3160,3160,3160,0
|
|
20240216,175300,50213965,3160,3160,3160,3160,0
|
|
20240216,175200,50213965,3160,3160,3160,3160,0
|
|
20240216,175100,50213965,3160,3160,3160,3160,0
|
|
20240216,175000,50213965,3160,3160,3160,3160,0
|
|
20240216,174900,50213965,3160,3160,3160,3160,0
|
|
20240216,174800,50213965,3160,3160,3160,3160,0
|
|
20240216,174700,50213965,3160,3160,3160,3160,0
|
|
20240216,174600,50213965,3160,3160,3160,3160,0
|
|
20240216,174500,50213965,3160,3160,3160,3160,0
|
|
20240216,174400,50213965,3160,3160,3160,3160,177
|
|
20240216,174300,50213965,3160,3160,3160,3160,0
|
|
20240216,174200,50213965,3160,3160,3160,3160,0
|
|
20240216,174100,50213965,3160,3160,3160,3160,0
|
|
20240216,174000,50213965,3160,3160,3160,3160,0
|
|
20240216,173900,50213965,3160,3160,3160,3160,0
|
|
20240216,173800,50213965,3160,3160,3160,3160,0
|
|
20240216,173700,50213965,3160,3160,3160,3160,0
|
|
20240216,173600,50213965,3160,3160,3160,3160,0
|
|
20240216,173500,50213965,3160,3160,3160,3160,0
|
|
20240216,173400,50213965,3160,3160,3160,3160,0
|
|
20240216,173300,50213965,3160,3160,3160,3160,0
|
|
20240216,173200,50213965,3160,3160,3160,3160,0
|
|
20240216,173100,50213965,3160,3160,3160,3160,0
|
|
20240216,173000,50213965,3160,3160,3160,3160,0
|
|
20240216,172900,50213965,3160,3160,3160,3160,0
|
|
20240216,172800,50213965,3160,3160,3160,3160,0
|
|
20240216,172700,50213965,3160,3160,3160,3160,0
|
|
20240216,172600,50213965,3160,3160,3160,3160,0
|
|
20240216,172500,50213965,3160,3160,3160,3160,0
|
|
20240216,172400,50213965,3160,3160,3160,3160,0
|
|
20240216,172300,50213965,3160,3160,3160,3160,0
|
|
20240216,172200,50213965,3160,3160,3160,3160,0
|
|
20240216,172100,50213965,3160,3160,3160,3160,0
|
|
20240216,172000,50213965,3160,3160,3160,3160,0
|
|
20240216,171900,50213965,3160,3160,3160,3160,0
|
|
20240216,171800,50213965,3160,3160,3160,3160,0
|
|
20240216,171700,50213965,3160,3160,3160,3160,0
|
|
20240216,171600,50213965,3160,3160,3160,3160,0
|
|
20240216,171500,50213965,3160,3160,3160,3160,0
|
|
20240216,171400,50213965,3160,3160,3160,3160,177
|
|
20240216,171300,50213965,3160,3160,3160,3160,0
|
|
20240216,171200,50213965,3160,3160,3160,3160,0
|
|
20240216,171100,50213965,3160,3160,3160,3160,0
|
|
20240216,171000,50213965,3160,3160,3160,3160,0
|
|
20240216,170900,50213965,3160,3160,3160,3160,0
|
|
20240216,170800,50213965,3160,3160,3160,3160,0
|
|
20240216,170700,50213965,3160,3160,3160,3160,0
|
|
20240216,170600,50213965,3160,3160,3160,3160,0
|
|
20240216,170500,50213965,3160,3160,3160,3160,0
|
|
20240216,170400,50213965,3160,3160,3160,3160,0
|
|
20240216,170300,50213965,3160,3160,3160,3160,0
|
|
20240216,170200,50213965,3160,3160,3160,3160,0
|
|
20240216,170100,50213965,3160,3160,3160,3160,0
|
|
20240216,170000,50213965,3160,3160,3160,3160,0
|
|
20240216,165900,50213965,3160,3160,3160,3160,0
|
|
20240216,165800,50213965,3160,3160,3160,3160,0
|
|
20240216,165700,50213965,3160,3160,3160,3160,0
|
|
20240216,165600,50213965,3160,3160,3160,3160,0
|
|
20240216,165500,50213965,3160,3160,3160,3160,0
|
|
20240216,165400,50213965,3160,3160,3160,3160,0
|
|
20240216,165300,50213965,3160,3160,3160,3160,0
|
|
20240216,165200,50213965,3160,3160,3160,3160,0
|
|
20240216,165100,50213965,3160,3160,3160,3160,0
|
|
20240216,165000,50213965,3160,3160,3160,3160,0
|
|
20240216,164900,50213965,3160,3160,3160,3160,0
|
|
20240216,164800,50213965,3160,3160,3160,3160,0
|
|
20240216,164700,50213965,3160,3160,3160,3160,0
|
|
20240216,164600,50213965,3160,3160,3160,3160,0
|
|
20240216,164500,50213965,3160,3160,3160,3160,0
|
|
20240216,164400,50213965,3160,3160,3160,3160,177
|
|
20240216,164300,50213965,3160,3160,3160,3160,0
|
|
20240216,164200,50213965,3160,3160,3160,3160,0
|
|
20240216,164100,50213965,3160,3160,3160,3160,0
|
|
20240216,164000,50213965,3160,3160,3160,3160,0
|
|
20240216,163900,50213965,3160,3160,3160,3160,0
|
|
20240216,163800,50213965,3160,3160,3160,3160,0
|
|
20240216,163700,50213965,3160,3160,3160,3160,0
|
|
20240216,163600,50213965,3160,3160,3160,3160,0
|
|
20240216,163500,50213965,3160,3160,3160,3160,0
|
|
20240216,163400,50213965,3160,3160,3160,3160,0
|
|
20240216,163300,50213965,3160,3160,3160,3160,0
|
|
20240216,163200,50213965,3160,3160,3160,3160,0
|
|
20240216,163100,50213965,3160,3160,3160,3160,0
|
|
20240216,163000,50213965,3160,3160,3160,3160,0
|
|
20240216,162900,50213965,3160,3160,3160,3160,0
|
|
20240216,162800,50213965,3160,3160,3160,3160,0
|
|
20240216,162700,50213965,3160,3160,3160,3160,0
|
|
20240216,162600,50213965,3160,3160,3160,3160,0
|
|
20240216,162500,50213965,3160,3160,3160,3160,0
|
|
20240216,162400,50213965,3160,3160,3160,3160,0
|
|
20240216,162300,50213965,3160,3160,3160,3160,0
|
|
20240216,162200,50213965,3160,3160,3160,3160,0
|
|
20240216,162100,50213965,3160,3160,3160,3160,0
|
|
20240216,162000,50213965,3160,3160,3160,3160,0
|
|
20240216,161900,50213965,3160,3160,3160,3160,0
|
|
20240216,161800,50213965,3160,3160,3160,3160,0
|
|
20240216,161700,50213965,3160,3160,3160,3160,0
|
|
20240216,161600,50213965,3160,3160,3160,3160,0
|
|
20240216,161500,50213965,3160,3160,3160,3160,0
|
|
20240216,161400,50213965,3160,3160,3160,3160,177
|
|
20240216,161300,50213965,3160,3160,3160,3160,0
|
|
20240216,161200,50213965,3160,3160,3160,3160,0
|
|
20240216,161100,50213965,3160,3160,3160,3160,0
|
|
20240216,161000,50213965,3160,3160,3160,3160,0
|
|
20240216,160900,50213965,3160,3160,3160,3160,0
|
|
20240216,160800,50213965,3160,3160,3160,3160,0
|
|
20240216,160700,50213965,3160,3160,3160,3160,0
|
|
20240216,160600,50213965,3160,3160,3160,3160,0
|
|
20240216,160500,50213965,3160,3160,3160,3160,0
|
|
20240216,160400,50213965,3160,3160,3160,3160,0
|
|
20240216,160300,50213965,3160,3160,3160,3160,0
|
|
20240216,160200,50213965,3160,3160,3160,3160,0
|
|
20240216,160100,50213965,3160,3160,3160,3160,0
|
|
20240216,160000,50213965,3160,3160,3160,3160,0
|
|
20240216,155900,50213965,3160,3160,3160,3160,0
|
|
20240216,155800,50213965,3160,3160,3160,3160,0
|
|
20240216,155700,50213965,3160,3160,3160,3160,0
|
|
20240216,155600,50213965,3160,3160,3160,3160,0
|
|
20240216,155500,50213965,3160,3160,3160,3160,0
|
|
20240216,155400,50213965,3160,3160,3160,3160,0
|
|
20240216,155300,50213965,3160,3160,3160,3160,0
|
|
20240216,155200,50213965,3160,3160,3160,3160,0
|
|
20240216,155100,50213965,3160,3160,3160,3160,0
|
|
20240216,155000,50213965,3160,3160,3160,3160,0
|
|
20240216,154900,50213965,3160,3160,3160,3160,0
|
|
20240216,154800,50213965,3160,3160,3160,3160,0
|
|
20240216,154700,50213965,3160,3160,3160,3160,0
|
|
20240216,154600,50213965,3160,3160,3160,3160,0
|
|
20240216,154500,50213965,3160,3160,3160,3160,0
|
|
20240216,154400,50213965,3160,3160,3160,3160,177
|
|
20240216,154300,50213965,3160,3160,3160,3160,0
|
|
20240216,154200,50213965,3160,3160,3160,3160,0
|
|
20240216,154100,50213965,3160,3160,3160,3160,0
|
|
20240216,154000,50213965,3160,3160,3160,3160,0
|
|
20240216,153900,50213965,3160,3160,3160,3160,0
|
|
20240216,153800,50213965,3160,3160,3160,3160,0
|
|
20240216,153700,50213965,3160,3160,3160,3160,0
|
|
20240216,153600,50213965,3160,3160,3160,3160,0
|
|
20240216,153500,50213965,3160,3160,3160,3160,0
|
|
20240216,153400,50213965,3160,3160,3160,3160,0
|
|
20240216,153300,50213965,3160,3160,3160,3160,0
|
|
20240216,153200,50213965,3160,3160,3160,3160,0
|
|
20240216,153100,50213965,3160,3160,3160,3160,0
|
|
20240216,153000,50213965,3160,3160,3160,3160,177
|
|
20240216,152900,49654645,3155,3155,3155,3155,0
|
|
20240216,152800,49654645,3155,3155,3155,3155,0
|
|
20240216,152700,49654645,3155,3155,3155,3155,0
|
|
20240216,152600,49654645,3155,3155,3155,3155,0
|
|
20240216,152500,49654645,3155,3155,3155,3155,0
|
|
20240216,152400,49654645,3155,3155,3155,3155,0
|
|
20240216,152300,49654645,3155,3155,3155,3155,0
|
|
20240216,152200,49654645,3155,3155,3155,3155,0
|
|
20240216,152100,49654645,3155,3155,3155,3155,0
|
|
20240216,152000,49654645,3155,3155,3155,3155,0
|
|
20240216,151900,49654645,3155,3155,3155,3155,0
|
|
20240216,151800,49654645,3155,3155,3155,3155,8
|
|
20240216,151700,49629405,3160,3160,3160,3160,0
|
|
20240216,151600,49629405,3160,3160,3160,3160,0
|
|
20240216,151500,49629405,3160,3160,3160,3160,3
|
|
20240216,151400,49619925,3160,3160,3160,3160,0
|
|
20240216,151300,49619925,3160,3160,3160,3160,0
|
|
20240216,151200,49619925,3160,3160,3160,3160,0
|
|
20240216,151100,49619925,3160,3160,3160,3160,0
|
|
20240216,151000,49619925,3160,3160,3160,3160,0
|
|
20240216,150900,49619925,3160,3160,3160,3160,95
|
|
20240216,150800,49319725,3160,3160,3160,3160,0
|
|
20240216,150700,49319725,3160,3160,3160,3160,3
|
|
20240216,150600,49310245,3155,3155,3155,3155,2
|
|
20240216,150500,49303935,3155,3155,3155,3155,0
|
|
20240216,150400,49303935,3155,3155,3155,3155,0
|
|
20240216,150300,49303935,3155,3155,3155,3155,0
|
|
20240216,150200,49303935,3155,3160,3160,3140,1064
|
|
20240216,150100,45959815,3165,3165,3165,3165,47
|
|
20240216,150000,45811060,3165,3165,3165,3165,0
|
|
20240216,145900,45811060,3165,3165,3165,3165,0
|
|
20240216,145800,45811060,3165,3165,3165,3165,0
|
|
20240216,145700,45811060,3165,3165,3165,3165,0
|
|
20240216,145600,45811060,3165,3165,3165,3165,0
|
|
20240216,145500,45811060,3165,3165,3165,3165,250
|
|
20240216,145400,45019810,3165,3165,3165,3165,600
|
|
20240216,145300,43120810,3165,3165,3165,3165,0
|
|
20240216,145200,43120810,3165,3165,3165,3165,327
|
|
20240216,145100,42085855,3165,3165,3165,3165,0
|
|
20240216,145000,42085855,3165,3165,3165,3165,0
|
|
20240216,144900,42085855,3165,3165,3165,3165,0
|
|
20240216,144800,42085855,3165,3145,3165,3145,4
|
|
20240216,144700,42073255,3165,3165,3165,3165,0
|
|
20240216,144600,42073255,3165,3165,3165,3165,0
|
|
20240216,144500,42073255,3165,3165,3165,3165,0
|
|
20240216,144400,42073255,3165,3165,3165,3165,0
|
|
20240216,144300,42073255,3165,3165,3165,3165,0
|
|
20240216,144200,42073255,3165,3165,3165,3165,0
|
|
20240216,144100,42073255,3165,3165,3165,3165,50
|
|
20240216,144000,41915005,3165,3165,3165,3165,46
|
|
20240216,143900,41769415,3145,3145,3145,3145,0
|
|
20240216,143800,41769415,3145,3145,3145,3145,0
|
|
20240216,143700,41769415,3145,3145,3145,3145,0
|
|
20240216,143600,41769415,3145,3145,3145,3145,0
|
|
20240216,143500,41769415,3145,3145,3145,3145,1029
|
|
20240216,143400,38533210,3145,3145,3145,3145,0
|
|
20240216,143300,38533210,3145,3145,3145,3145,0
|
|
20240216,143200,38533210,3145,3145,3145,3145,0
|
|
20240216,143100,38533210,3145,3145,3145,3145,0
|
|
20240216,143000,38533210,3145,3145,3145,3145,15
|
|
20240216,142900,38486035,3140,3140,3140,3140,0
|
|
20240216,142800,38486035,3140,3140,3140,3140,0
|
|
20240216,142700,38486035,3140,3140,3140,3140,0
|
|
20240216,142600,38486035,3140,3140,3140,3140,0
|
|
20240216,142500,38486035,3140,3140,3140,3140,0
|
|
20240216,142400,38486035,3140,3140,3140,3140,366
|
|
20240216,142300,37336795,3145,3145,3145,3145,0
|
|
20240216,142200,37336795,3145,3145,3145,3145,30
|
|
20240216,142100,37242445,3150,3150,3150,3150,1
|
|
20240216,142000,37239295,3150,3155,3155,3150,71
|
|
20240216,141900,37015415,3155,3155,3155,3155,1
|
|
20240216,141800,37012260,3155,3155,3155,3155,159
|
|
20240216,141700,36510615,3160,3160,3160,3160,0
|
|
20240216,141600,36510615,3160,3160,3160,3160,0
|
|
20240216,141500,36510615,3160,3160,3160,3160,0
|
|
20240216,141400,36510615,3160,3160,3160,3160,0
|
|
20240216,141300,36510615,3160,3160,3160,3160,0
|
|
20240216,141200,36510615,3160,3160,3160,3160,0
|
|
20240216,141100,36510615,3160,3160,3160,3160,0
|
|
20240216,141000,36510615,3160,3160,3160,3160,0
|
|
20240216,140900,36510615,3160,3160,3160,3160,0
|
|
20240216,140800,36510615,3160,3160,3160,3160,772
|
|
20240216,140700,34071095,3160,3160,3160,3160,0
|
|
20240216,140600,34071095,3160,3160,3160,3160,0
|
|
20240216,140500,34071095,3160,3160,3160,3160,4
|
|
20240216,140400,34058455,3160,3160,3160,3160,0
|
|
20240216,140300,34058455,3160,3160,3160,3160,0
|
|
20240216,140200,34058455,3160,3160,3160,3160,0
|
|
20240216,140100,34058455,3160,3160,3160,3160,0
|
|
20240216,140000,34058455,3160,3160,3160,3160,46
|
|
20240216,135900,33913095,3155,3155,3155,3155,0
|
|
20240216,135800,33913095,3155,3155,3155,3155,0
|
|
20240216,135700,33913095,3155,3155,3155,3155,0
|
|
20240216,135600,33913095,3155,3155,3155,3155,0
|
|
20240216,135500,33913095,3155,3155,3155,3155,0
|
|
20240216,135400,33913095,3155,3155,3155,3155,1
|
|
20240216,135300,33909940,3155,3155,3155,3155,39
|
|
20240216,135200,33786895,3160,3160,3160,3160,1
|
|
20240216,135100,33783735,3160,3160,3160,3160,0
|
|
20240216,135000,33783735,3160,3160,3160,3160,0
|
|
20240216,134900,33783735,3160,3160,3160,3160,0
|
|
20240216,134800,33783735,3160,3160,3160,3160,0
|
|
20240216,134700,33783735,3160,3160,3160,3160,0
|
|
20240216,134600,33783735,3160,3160,3160,3160,0
|
|
20240216,134500,33783735,3160,3160,3160,3160,0
|
|
20240216,134400,33783735,3160,3160,3160,3160,0
|
|
20240216,134300,33783735,3160,3160,3160,3160,0
|
|
20240216,134200,33783735,3160,3160,3160,3160,0
|
|
20240216,134100,33783735,3160,3160,3160,3160,0
|
|
20240216,134000,33783735,3160,3160,3160,3160,46
|
|
20240216,133900,33638375,3160,3160,3160,3160,0
|
|
20240216,133800,33638375,3160,3160,3160,3160,0
|
|
20240216,133700,33638375,3160,3160,3160,3160,0
|
|
20240216,133600,33638375,3160,3160,3160,3160,0
|
|
20240216,133500,33638375,3160,3160,3160,3160,0
|
|
20240216,133400,33638375,3160,3160,3160,3160,0
|
|
20240216,133300,33638375,3160,3160,3160,3160,0
|
|
20240216,133200,33638375,3160,3155,3160,3155,42
|
|
20240216,133100,33505860,3160,3160,3160,3160,1
|
|
20240216,133000,33502700,3160,3160,3160,3160,0
|
|
20240216,132900,33502700,3160,3160,3160,3160,0
|
|
20240216,132800,33502700,3160,3160,3160,3160,0
|
|
20240216,132700,33502700,3160,3160,3160,3160,0
|
|
20240216,132600,33502700,3160,3160,3160,3160,0
|
|
20240216,132500,33502700,3160,3160,3160,3160,0
|
|
20240216,132400,33502700,3160,3160,3160,3160,0
|
|
20240216,132300,33502700,3160,3160,3160,3160,0
|
|
20240216,132200,33502700,3160,3160,3160,3160,0
|
|
20240216,132100,33502700,3160,3160,3160,3160,0
|
|
20240216,132000,33502700,3160,3160,3160,3160,46
|
|
20240216,131900,33357340,3155,3155,3155,3155,0
|
|
20240216,131800,33357340,3155,3155,3155,3155,0
|
|
20240216,131700,33357340,3155,3155,3155,3155,0
|
|
20240216,131600,33357340,3155,3155,3155,3155,0
|
|
20240216,131500,33357340,3155,3155,3155,3155,0
|
|
20240216,131400,33357340,3155,3155,3155,3155,0
|
|
20240216,131300,33357340,3155,3155,3155,3155,0
|
|
20240216,131200,33357340,3155,3155,3155,3155,0
|
|
20240216,131100,33357340,3155,3155,3155,3155,0
|
|
20240216,131000,33357340,3155,3155,3155,3155,0
|
|
20240216,130900,33357340,3155,3155,3155,3155,71
|
|
20240216,130800,33133335,3155,3155,3155,3155,0
|
|
20240216,130700,33133335,3155,3155,3155,3155,0
|
|
20240216,130600,33133335,3155,3155,3155,3155,0
|
|
20240216,130500,33133335,3155,3155,3155,3155,0
|
|
20240216,130400,33133335,3155,3155,3155,3155,70
|
|
20240216,130300,32912485,3160,3160,3160,3160,34
|
|
20240216,130200,32805045,3160,3160,3160,3160,0
|
|
20240216,130100,32805045,3160,3160,3160,3160,0
|
|
20240216,130000,32805045,3160,3160,3160,3160,46
|
|
20240216,125900,32659685,3160,3160,3160,3160,0
|
|
20240216,125800,32659685,3160,3160,3160,3160,0
|
|
20240216,125700,32659685,3160,3160,3160,3160,0
|
|
20240216,125600,32659685,3160,3160,3160,3160,0
|
|
20240216,125500,32659685,3160,3160,3160,3160,0
|
|
20240216,125400,32659685,3160,3160,3160,3160,0
|
|
20240216,125300,32659685,3160,3160,3160,3160,0
|
|
20240216,125200,32659685,3160,3160,3160,3160,0
|
|
20240216,125100,32659685,3160,3160,3160,3160,0
|
|
20240216,125000,32659685,3160,3160,3160,3160,0
|
|
20240216,124900,32659685,3160,3160,3160,3160,0
|
|
20240216,124800,32659685,3160,3160,3160,3160,0
|
|
20240216,124700,32659685,3160,3160,3160,3160,0
|
|
20240216,124600,32659685,3160,3160,3160,3160,0
|
|
20240216,124500,32659685,3160,3160,3160,3160,0
|
|
20240216,124400,32659685,3160,3160,3160,3160,0
|
|
20240216,124300,32659685,3160,3160,3160,3160,0
|
|
20240216,124200,32659685,3160,3160,3160,3160,0
|
|
20240216,124100,32659685,3160,3160,3160,3160,0
|
|
20240216,124000,32659685,3160,3160,3160,3160,46
|
|
20240216,123900,32514325,3160,3160,3160,3160,0
|
|
20240216,123800,32514325,3160,3160,3160,3160,0
|
|
20240216,123700,32514325,3160,3160,3160,3160,0
|
|
20240216,123600,32514325,3160,3160,3160,3160,1
|
|
20240216,123500,32511165,3160,3160,3160,3160,0
|
|
20240216,123400,32511165,3160,3160,3160,3160,0
|
|
20240216,123300,32511165,3160,3160,3160,3160,0
|
|
20240216,123200,32511165,3160,3160,3160,3160,1
|
|
20240216,123100,32508005,3160,3160,3160,3160,0
|
|
20240216,123000,32508005,3160,3160,3160,3160,0
|
|
20240216,122900,32508005,3160,3160,3160,3160,0
|
|
20240216,122800,32508005,3160,3160,3160,3160,0
|
|
20240216,122700,32508005,3160,3160,3160,3160,0
|
|
20240216,122600,32508005,3160,3160,3160,3160,31
|
|
20240216,122500,32410045,3155,3155,3155,3155,0
|
|
20240216,122400,32410045,3155,3155,3155,3155,0
|
|
20240216,122300,32410045,3155,3155,3155,3155,0
|
|
20240216,122200,32410045,3155,3155,3155,3155,0
|
|
20240216,122100,32410045,3155,3155,3155,3155,0
|
|
20240216,122000,32410045,3155,3160,3160,3155,125
|
|
20240216,121900,32015440,3155,3155,3155,3155,0
|
|
20240216,121800,32015440,3155,3155,3155,3155,0
|
|
20240216,121700,32015440,3155,3155,3155,3155,0
|
|
20240216,121600,32015440,3155,3155,3155,3155,0
|
|
20240216,121500,32015440,3155,3155,3155,3155,0
|
|
20240216,121400,32015440,3155,3155,3155,3155,0
|
|
20240216,121300,32015440,3155,3155,3155,3155,2
|
|
20240216,121200,32009130,3155,3155,3155,3155,0
|
|
20240216,121100,32009130,3155,3155,3155,3155,0
|
|
20240216,121000,32009130,3155,3155,3155,3155,112
|
|
20240216,120900,31655770,3155,3155,3155,3155,30
|
|
20240216,120800,31561120,3155,3155,3155,3155,0
|
|
20240216,120700,31561120,3155,3155,3155,3155,0
|
|
20240216,120600,31561120,3155,3155,3155,3155,0
|
|
20240216,120500,31561120,3155,3155,3155,3155,0
|
|
20240216,120400,31561120,3155,3155,3155,3155,0
|
|
20240216,120300,31561120,3155,3155,3155,3155,0
|
|
20240216,120200,31561120,3155,3155,3155,3155,0
|
|
20240216,120100,31561120,3155,3155,3155,3155,0
|
|
20240216,120000,31561120,3155,3155,3155,3155,46
|
|
20240216,115900,31415990,3145,3145,3145,3145,0
|
|
20240216,115800,31415990,3145,3145,3145,3145,40
|
|
20240216,115700,31290190,3145,3145,3145,3145,0
|
|
20240216,115600,31290190,3145,3145,3145,3145,0
|
|
20240216,115500,31290190,3145,3145,3145,3145,304
|
|
20240216,115400,30334110,3150,3155,3155,3150,104
|
|
20240216,115300,30006490,3155,3155,3155,3155,0
|
|
20240216,115200,30006490,3155,3155,3155,3155,0
|
|
20240216,115100,30006490,3155,3155,3155,3155,0
|
|
20240216,115000,30006490,3155,3155,3155,3155,0
|
|
20240216,114900,30006490,3155,3155,3155,3155,0
|
|
20240216,114800,30006490,3155,3155,3155,3155,0
|
|
20240216,114700,30006490,3155,3155,3155,3155,0
|
|
20240216,114600,30006490,3155,3155,3155,3155,0
|
|
20240216,114500,30006490,3155,3155,3155,3155,10
|
|
20240216,114400,29974940,3160,3160,3160,3160,0
|
|
20240216,114300,29974940,3160,3160,3160,3160,0
|
|
20240216,114200,29974940,3160,3160,3160,3160,0
|
|
20240216,114100,29974940,3160,3160,3160,3160,0
|
|
20240216,114000,29974940,3160,3160,3160,3160,46
|
|
20240216,113900,29829580,3160,3160,3160,3160,0
|
|
20240216,113800,29829580,3160,3160,3160,3160,0
|
|
20240216,113700,29829580,3160,3160,3160,3160,0
|
|
20240216,113600,29829580,3160,3160,3160,3160,0
|
|
20240216,113500,29829580,3160,3160,3160,3160,0
|
|
20240216,113400,29829580,3160,3160,3160,3160,0
|
|
20240216,113300,29829580,3160,3160,3160,3160,0
|
|
20240216,113200,29829580,3160,3160,3160,3160,0
|
|
20240216,113100,29829580,3160,3160,3160,3160,0
|
|
20240216,113000,29829580,3160,3160,3160,3160,0
|
|
20240216,112900,29829580,3160,3160,3160,3160,0
|
|
20240216,112800,29829580,3160,3160,3160,3160,4
|
|
20240216,112700,29816940,3160,3160,3160,3160,0
|
|
20240216,112600,29816940,3160,3160,3160,3160,2
|
|
20240216,112500,29810620,3160,3160,3160,3160,0
|
|
20240216,112400,29810620,3160,3160,3160,3160,0
|
|
20240216,112300,29810620,3160,3160,3160,3160,2
|
|
20240216,112200,29804300,3160,3160,3160,3160,2
|
|
20240216,112100,29797980,3160,3160,3160,3160,2
|
|
20240216,112000,29791660,3165,3165,3165,3165,46
|
|
20240216,111900,29646070,3165,3165,3165,3165,0
|
|
20240216,111800,29646070,3165,3165,3165,3165,0
|
|
20240216,111700,29646070,3165,3165,3165,3165,0
|
|
20240216,111600,29646070,3165,3165,3165,3165,0
|
|
20240216,111500,29646070,3165,3165,3165,3165,0
|
|
20240216,111400,29646070,3165,3165,3165,3165,0
|
|
20240216,111300,29646070,3165,3165,3165,3165,0
|
|
20240216,111200,29646070,3165,3165,3165,3165,0
|
|
20240216,111100,29646070,3165,3165,3165,3165,0
|
|
20240216,111000,29646070,3165,3165,3165,3165,0
|
|
20240216,110900,29646070,3165,3165,3165,3165,0
|
|
20240216,110800,29646070,3165,3165,3165,3165,0
|
|
20240216,110700,29646070,3165,3165,3165,3165,0
|
|
20240216,110600,29646070,3165,3165,3165,3165,0
|
|
20240216,110500,29646070,3165,3165,3165,3165,0
|
|
20240216,110400,29646070,3165,3165,3165,3165,0
|
|
20240216,110300,29646070,3165,3165,3165,3165,0
|
|
20240216,110200,29646070,3165,3165,3165,3165,0
|
|
20240216,110100,29646070,3165,3165,3165,3165,0
|
|
20240216,110000,29646070,3165,3165,3165,3165,46
|
|
20240216,105900,29500480,3165,3165,3165,3165,1
|
|
20240216,105800,29497315,3150,3165,3165,3150,503
|
|
20240216,105700,27907780,3165,3170,3170,3165,15
|
|
20240216,105600,27860300,3165,3165,3165,3165,0
|
|
20240216,105500,27860300,3165,3165,3165,3165,417
|
|
20240216,105400,26540495,3165,3165,3165,3165,0
|
|
20240216,105300,26540495,3165,3165,3165,3165,0
|
|
20240216,105200,26540495,3165,3165,3165,3165,0
|
|
20240216,105100,26540495,3165,3165,3165,3165,0
|
|
20240216,105000,26540495,3165,3165,3165,3165,0
|
|
20240216,104900,26540495,3165,3165,3165,3165,0
|
|
20240216,104800,26540495,3165,3165,3165,3165,0
|
|
20240216,104700,26540495,3165,3165,3165,3165,0
|
|
20240216,104600,26540495,3165,3165,3165,3165,0
|
|
20240216,104500,26540495,3165,3165,3165,3165,0
|
|
20240216,104400,26540495,3165,3165,3165,3165,0
|
|
20240216,104300,26540495,3165,3165,3165,3165,200
|
|
20240216,104200,25907495,3165,3165,3165,3165,0
|
|
20240216,104100,25907495,3165,3165,3165,3165,0
|
|
20240216,104000,25907495,3165,3165,3165,3165,46
|
|
20240216,103900,25761905,3160,3160,3160,3160,0
|
|
20240216,103800,25761905,3160,3160,3160,3160,36
|
|
20240216,103700,25648145,3160,3160,3160,3160,30
|
|
20240216,103600,25553345,3160,3160,3160,3160,10
|
|
20240216,103500,25521745,3160,3165,3165,3160,180
|
|
20240216,103400,24952095,3160,3160,3160,3160,12
|
|
20240216,103300,24914175,3165,3165,3165,3165,0
|
|
20240216,103200,24914175,3165,3165,3165,3165,0
|
|
20240216,103100,24914175,3165,3165,3165,3165,0
|
|
20240216,103000,24914175,3165,3165,3165,3165,0
|
|
20240216,102900,24914175,3165,3165,3165,3165,0
|
|
20240216,102800,24914175,3165,3165,3165,3165,0
|
|
20240216,102700,24914175,3165,3165,3165,3165,0
|
|
20240216,102600,24914175,3165,3165,3165,3165,0
|
|
20240216,102500,24914175,3165,3165,3165,3165,0
|
|
20240216,102400,24914175,3165,3165,3165,3165,0
|
|
20240216,102300,24914175,3165,3165,3165,3165,6
|
|
20240216,102200,24895185,3165,3165,3165,3165,0
|
|
20240216,102100,24895185,3165,3165,3165,3165,0
|
|
20240216,102000,24895185,3165,3165,3165,3165,46
|
|
20240216,101900,24749595,3150,3150,3150,3150,0
|
|
20240216,101800,24749595,3150,3150,3150,3150,0
|
|
20240216,101700,24749595,3150,3150,3150,3150,30
|
|
20240216,101600,24655095,3150,3150,3150,3150,0
|
|
20240216,101500,24655095,3150,3150,3150,3150,0
|
|
20240216,101400,24655095,3150,3150,3150,3150,180
|
|
20240216,101300,24088095,3150,3150,3150,3150,0
|
|
20240216,101200,24088095,3150,3165,3165,3150,109
|
|
20240216,101100,23743245,3165,3165,3165,3165,0
|
|
20240216,101000,23743245,3165,3165,3165,3165,0
|
|
20240216,100900,23743245,3165,3165,3165,3165,0
|
|
20240216,100800,23743245,3165,3165,3165,3165,0
|
|
20240216,100700,23743245,3165,3165,3165,3165,0
|
|
20240216,100600,23743245,3165,3165,3165,3165,0
|
|
20240216,100500,23743245,3165,3165,3165,3165,200
|
|
20240216,100400,23110245,3165,3165,3165,3165,1
|
|
20240216,100300,23107080,3165,3165,3165,3165,0
|
|
20240216,100200,23107080,3165,3165,3165,3165,0
|
|
20240216,100100,23107080,3165,3165,3165,3165,0
|
|
20240216,100000,23107080,3165,3165,3165,3165,46
|
|
20240216,095900,22961490,3165,3165,3165,3165,0
|
|
20240216,095800,22961490,3165,3165,3165,3165,0
|
|
20240216,095700,22961490,3165,3165,3165,3165,0
|
|
20240216,095600,22961490,3165,3165,3165,3165,0
|
|
20240216,095500,22961490,3165,3165,3165,3165,0
|
|
20240216,095400,22961490,3165,3165,3165,3165,0
|
|
20240216,095300,22961490,3165,3165,3165,3165,0
|
|
20240216,095200,22961490,3165,3165,3165,3165,60
|
|
20240216,095100,22771590,3170,3170,3170,3170,0
|
|
20240216,095000,22771590,3170,3170,3170,3170,0
|
|
20240216,094900,22771590,3170,3170,3170,3170,0
|
|
20240216,094800,22771590,3170,3170,3170,3170,0
|
|
20240216,094700,22771590,3170,3170,3170,3170,0
|
|
20240216,094600,22771590,3170,3170,3170,3170,0
|
|
20240216,094500,22771590,3170,3170,3170,3170,0
|
|
20240216,094400,22771590,3170,3170,3170,3170,59
|
|
20240216,094300,22584560,3170,3170,3170,3170,0
|
|
20240216,094200,22584560,3170,3165,3170,3145,786
|
|
20240216,094100,20107130,3175,3175,3175,3175,6
|
|
20240216,094000,20088080,3185,3175,3185,3175,51
|
|
20240216,093900,19926085,3175,3170,3175,3170,13
|
|
20240216,093800,19884825,3165,3165,3165,3165,0
|
|
20240216,093700,19884825,3165,3165,3165,3165,0
|
|
20240216,093600,19884825,3165,3170,3170,3165,2
|
|
20240216,093500,19878490,3175,3170,3175,3165,35
|
|
20240216,093400,19767540,3170,3170,3170,3170,0
|
|
20240216,093300,19767540,3170,3175,3175,3170,4
|
|
20240216,093200,19754855,3175,3170,3175,3170,2
|
|
20240216,093100,19748510,3150,3185,3185,3150,209
|
|
20240216,093000,19089765,3185,3185,3185,3185,0
|
|
20240216,092900,19089765,3185,3185,3185,3185,0
|
|
20240216,092800,19089765,3185,3175,3190,3175,1100
|
|
20240216,092700,15583940,3190,3190,3190,3190,0
|
|
20240216,092600,15583940,3190,3180,3190,3175,1067
|
|
20240216,092500,12184960,3155,3155,3155,3155,0
|
|
20240216,092400,12184960,3155,3155,3155,3155,2
|
|
20240216,092300,12178650,3150,3150,3150,3150,0
|
|
20240216,092200,12178650,3150,3150,3150,3150,0
|
|
20240216,092100,12178650,3150,3150,3150,3150,6
|
|
20240216,092000,12159750,3155,3190,3190,3155,73
|
|
20240216,091900,11927825,3190,3190,3190,3190,0
|
|
20240216,091800,11927825,3190,3175,3190,3175,1000
|
|
20240216,091700,8748175,3175,3175,3175,3175,4
|
|
20240216,091600,8735475,3150,3150,3150,3150,0
|
|
20240216,091500,8735475,3150,3150,3150,3150,20
|
|
20240216,091400,8672475,3150,3150,3150,3150,0
|
|
20240216,091300,8672475,3150,3150,3150,3150,0
|
|
20240216,091200,8672475,3150,3160,3175,3150,1653
|
|
20240216,091100,3433775,3160,3160,3160,3160,0
|
|
20240216,091000,3433775,3160,3160,3160,3160,3
|
|
20240216,090900,3424295,3150,3150,3150,3150,76
|
|
20240216,090800,3184895,3150,3150,3150,3150,0
|
|
20240216,090700,3184895,3150,3150,3150,3150,100
|
|
20240216,090600,2869895,3150,3150,3150,3150,0
|
|
20240216,090500,2869895,3150,3150,3150,3150,0
|
|
20240216,090400,2869895,3150,3150,3150,3150,0
|
|
20240216,090300,2869895,3150,3150,3150,3150,0
|
|
20240216,090200,2869895,3150,3160,3160,3150,3
|
|
20240216,090100,2860435,3160,3155,3160,3155,201
|
|
20240216,090000,2226275,3155,3140,3155,3140,709
|