587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184400,24100405,4855,4855,4855,4855,611
|
|
20240213,184300,24100405,4855,4855,4855,4855,0
|
|
20240213,184200,24100405,4855,4855,4855,4855,0
|
|
20240213,184100,24100405,4855,4855,4855,4855,0
|
|
20240213,184000,24100405,4855,4855,4855,4855,0
|
|
20240213,183900,24100405,4855,4855,4855,4855,0
|
|
20240213,183800,24100405,4855,4855,4855,4855,0
|
|
20240213,183700,24100405,4855,4855,4855,4855,0
|
|
20240213,183600,24100405,4855,4855,4855,4855,0
|
|
20240213,183500,24100405,4855,4855,4855,4855,0
|
|
20240213,183400,24100405,4855,4855,4855,4855,0
|
|
20240213,183300,24100405,4855,4855,4855,4855,0
|
|
20240213,183200,24100405,4855,4855,4855,4855,0
|
|
20240213,183100,24100405,4855,4855,4855,4855,0
|
|
20240213,183000,24100405,4855,4855,4855,4855,0
|
|
20240213,182900,24100405,4855,4855,4855,4855,0
|
|
20240213,182800,24100405,4855,4855,4855,4855,0
|
|
20240213,182700,24100405,4855,4855,4855,4855,0
|
|
20240213,182600,24100405,4855,4855,4855,4855,0
|
|
20240213,182500,24100405,4855,4855,4855,4855,0
|
|
20240213,182400,24100405,4855,4855,4855,4855,0
|
|
20240213,182300,24100405,4855,4855,4855,4855,0
|
|
20240213,182200,24100405,4855,4855,4855,4855,0
|
|
20240213,182100,24100405,4855,4855,4855,4855,0
|
|
20240213,182000,24100405,4855,4855,4855,4855,0
|
|
20240213,181900,24100405,4855,4855,4855,4855,0
|
|
20240213,181800,24100405,4855,4855,4855,4855,0
|
|
20240213,181700,24100405,4855,4855,4855,4855,0
|
|
20240213,181600,24100405,4855,4855,4855,4855,0
|
|
20240213,181500,24100405,4855,4855,4855,4855,0
|
|
20240213,181400,24100405,4855,4855,4855,4855,611
|
|
20240213,181300,24100405,4855,4855,4855,4855,0
|
|
20240213,181200,24100405,4855,4855,4855,4855,0
|
|
20240213,181100,24100405,4855,4855,4855,4855,0
|
|
20240213,181000,24100405,4855,4855,4855,4855,0
|
|
20240213,180900,24100405,4855,4855,4855,4855,0
|
|
20240213,180800,24100405,4855,4855,4855,4855,0
|
|
20240213,180700,24100405,4855,4855,4855,4855,0
|
|
20240213,180600,24100405,4855,4855,4855,4855,0
|
|
20240213,180500,24100405,4855,4855,4855,4855,0
|
|
20240213,180400,24100405,4855,4855,4855,4855,0
|
|
20240213,180300,24100405,4855,4855,4855,4855,0
|
|
20240213,180200,24100405,4855,4855,4855,4855,0
|
|
20240213,180100,24100405,4855,4855,4855,4855,0
|
|
20240213,180000,24100405,4855,4855,4855,4855,0
|
|
20240213,175900,24100405,4855,4855,4855,4855,0
|
|
20240213,175800,24100405,4855,4855,4855,4855,0
|
|
20240213,175700,24100405,4855,4855,4855,4855,0
|
|
20240213,175600,24100405,4855,4855,4855,4855,0
|
|
20240213,175500,24100405,4855,4855,4855,4855,0
|
|
20240213,175400,24100405,4855,4855,4855,4855,0
|
|
20240213,175300,24100405,4855,4855,4855,4855,0
|
|
20240213,175200,24100405,4855,4855,4855,4855,0
|
|
20240213,175100,24100405,4855,4855,4855,4855,0
|
|
20240213,175000,24100405,4855,4855,4855,4855,0
|
|
20240213,174900,24100405,4855,4855,4855,4855,0
|
|
20240213,174800,24100405,4855,4855,4855,4855,0
|
|
20240213,174700,24100405,4855,4855,4855,4855,0
|
|
20240213,174600,24100405,4855,4855,4855,4855,0
|
|
20240213,174500,24100405,4855,4855,4855,4855,0
|
|
20240213,174400,24100405,4855,4855,4855,4855,611
|
|
20240213,174300,24100405,4855,4855,4855,4855,0
|
|
20240213,174200,24100405,4855,4855,4855,4855,0
|
|
20240213,174100,24100405,4855,4855,4855,4855,0
|
|
20240213,174000,24100405,4855,4855,4855,4855,0
|
|
20240213,173900,24100405,4855,4855,4855,4855,0
|
|
20240213,173800,24100405,4855,4855,4855,4855,0
|
|
20240213,173700,24100405,4855,4855,4855,4855,0
|
|
20240213,173600,24100405,4855,4855,4855,4855,0
|
|
20240213,173500,24100405,4855,4855,4855,4855,0
|
|
20240213,173400,24100405,4855,4855,4855,4855,0
|
|
20240213,173300,24100405,4855,4855,4855,4855,0
|
|
20240213,173200,24100405,4855,4855,4855,4855,0
|
|
20240213,173100,24100405,4855,4855,4855,4855,0
|
|
20240213,173000,24100405,4855,4855,4855,4855,0
|
|
20240213,172900,24100405,4855,4855,4855,4855,0
|
|
20240213,172800,24100405,4855,4855,4855,4855,0
|
|
20240213,172700,24100405,4855,4855,4855,4855,0
|
|
20240213,172600,24100405,4855,4855,4855,4855,0
|
|
20240213,172500,24100405,4855,4855,4855,4855,0
|
|
20240213,172400,24100405,4855,4855,4855,4855,0
|
|
20240213,172300,24100405,4855,4855,4855,4855,0
|
|
20240213,172200,24100405,4855,4855,4855,4855,0
|
|
20240213,172100,24100405,4855,4855,4855,4855,0
|
|
20240213,172000,24100405,4855,4855,4855,4855,0
|
|
20240213,171900,24100405,4855,4855,4855,4855,0
|
|
20240213,171800,24100405,4855,4855,4855,4855,0
|
|
20240213,171700,24100405,4855,4855,4855,4855,0
|
|
20240213,171600,24100405,4855,4855,4855,4855,0
|
|
20240213,171500,24100405,4855,4855,4855,4855,0
|
|
20240213,171400,24100405,4855,4855,4855,4855,611
|
|
20240213,171300,24100405,4855,4855,4855,4855,0
|
|
20240213,171200,24100405,4855,4855,4855,4855,0
|
|
20240213,171100,24100405,4855,4855,4855,4855,0
|
|
20240213,171000,24100405,4855,4855,4855,4855,0
|
|
20240213,170900,24100405,4855,4855,4855,4855,0
|
|
20240213,170800,24100405,4855,4855,4855,4855,0
|
|
20240213,170700,24100405,4855,4855,4855,4855,0
|
|
20240213,170600,24100405,4855,4855,4855,4855,0
|
|
20240213,170500,24100405,4855,4855,4855,4855,0
|
|
20240213,170400,24100405,4855,4855,4855,4855,0
|
|
20240213,170300,24100405,4855,4855,4855,4855,0
|
|
20240213,170200,24100405,4855,4855,4855,4855,0
|
|
20240213,170100,24100405,4855,4855,4855,4855,0
|
|
20240213,170000,24100405,4855,4855,4855,4855,0
|
|
20240213,165900,24100405,4855,4855,4855,4855,0
|
|
20240213,165800,24100405,4855,4855,4855,4855,0
|
|
20240213,165700,24100405,4855,4855,4855,4855,0
|
|
20240213,165600,24100405,4855,4855,4855,4855,0
|
|
20240213,165500,24100405,4855,4855,4855,4855,0
|
|
20240213,165400,24100405,4855,4855,4855,4855,0
|
|
20240213,165300,24100405,4855,4855,4855,4855,0
|
|
20240213,165200,24100405,4855,4855,4855,4855,0
|
|
20240213,165100,24100405,4855,4855,4855,4855,0
|
|
20240213,165000,24100405,4855,4855,4855,4855,0
|
|
20240213,164900,24100405,4855,4855,4855,4855,0
|
|
20240213,164800,24100405,4855,4855,4855,4855,0
|
|
20240213,164700,24100405,4855,4855,4855,4855,0
|
|
20240213,164600,24100405,4855,4855,4855,4855,0
|
|
20240213,164500,24100405,4855,4855,4855,4855,0
|
|
20240213,164400,24100405,4855,4855,4855,4855,611
|
|
20240213,164300,24100405,4855,4855,4855,4855,0
|
|
20240213,164200,24100405,4855,4855,4855,4855,0
|
|
20240213,164100,24100405,4855,4855,4855,4855,0
|
|
20240213,164000,24100405,4855,4855,4855,4855,0
|
|
20240213,163900,24100405,4855,4855,4855,4855,0
|
|
20240213,163800,24100405,4855,4855,4855,4855,0
|
|
20240213,163700,24100405,4855,4855,4855,4855,0
|
|
20240213,163600,24100405,4855,4855,4855,4855,0
|
|
20240213,163500,24100405,4855,4855,4855,4855,0
|
|
20240213,163400,24100405,4855,4855,4855,4855,0
|
|
20240213,163300,24100405,4855,4855,4855,4855,0
|
|
20240213,163200,24100405,4855,4855,4855,4855,0
|
|
20240213,163100,24100405,4855,4855,4855,4855,0
|
|
20240213,163000,24100405,4855,4855,4855,4855,0
|
|
20240213,162900,24100405,4855,4855,4855,4855,0
|
|
20240213,162800,24100405,4855,4855,4855,4855,0
|
|
20240213,162700,24100405,4855,4855,4855,4855,0
|
|
20240213,162600,24100405,4855,4855,4855,4855,0
|
|
20240213,162500,24100405,4855,4855,4855,4855,0
|
|
20240213,162400,24100405,4855,4855,4855,4855,0
|
|
20240213,162300,24100405,4855,4855,4855,4855,0
|
|
20240213,162200,24100405,4855,4855,4855,4855,0
|
|
20240213,162100,24100405,4855,4855,4855,4855,0
|
|
20240213,162000,24100405,4855,4855,4855,4855,0
|
|
20240213,161900,24100405,4855,4855,4855,4855,0
|
|
20240213,161800,24100405,4855,4855,4855,4855,0
|
|
20240213,161700,24100405,4855,4855,4855,4855,0
|
|
20240213,161600,24100405,4855,4855,4855,4855,0
|
|
20240213,161500,24100405,4855,4855,4855,4855,0
|
|
20240213,161400,24100405,4855,4855,4855,4855,611
|
|
20240213,161300,24100405,4855,4855,4855,4855,0
|
|
20240213,161200,24100405,4855,4855,4855,4855,0
|
|
20240213,161100,24100405,4855,4855,4855,4855,0
|
|
20240213,161000,24100405,4855,4855,4855,4855,0
|
|
20240213,160900,24100405,4855,4855,4855,4855,0
|
|
20240213,160800,24100405,4855,4855,4855,4855,0
|
|
20240213,160700,24100405,4855,4855,4855,4855,0
|
|
20240213,160600,24100405,4855,4855,4855,4855,0
|
|
20240213,160500,24100405,4855,4855,4855,4855,0
|
|
20240213,160400,24100405,4855,4855,4855,4855,0
|
|
20240213,160300,24100405,4855,4855,4855,4855,0
|
|
20240213,160200,24100405,4855,4855,4855,4855,0
|
|
20240213,160100,24100405,4855,4855,4855,4855,0
|
|
20240213,160000,24100405,4855,4855,4855,4855,0
|
|
20240213,155900,24100405,4855,4855,4855,4855,0
|
|
20240213,155800,24100405,4855,4855,4855,4855,0
|
|
20240213,155700,24100405,4855,4855,4855,4855,0
|
|
20240213,155600,24100405,4855,4855,4855,4855,0
|
|
20240213,155500,24100405,4855,4855,4855,4855,0
|
|
20240213,155400,24100405,4855,4855,4855,4855,0
|
|
20240213,155300,24100405,4855,4855,4855,4855,0
|
|
20240213,155200,24100405,4855,4855,4855,4855,0
|
|
20240213,155100,24100405,4855,4855,4855,4855,0
|
|
20240213,155000,24100405,4855,4855,4855,4855,0
|
|
20240213,154900,24100405,4855,4855,4855,4855,0
|
|
20240213,154800,24100405,4855,4855,4855,4855,0
|
|
20240213,154700,24100405,4855,4855,4855,4855,0
|
|
20240213,154600,24100405,4855,4855,4855,4855,0
|
|
20240213,154500,24100405,4855,4855,4855,4855,0
|
|
20240213,154400,24100405,4855,4855,4855,4855,611
|
|
20240213,154300,24100405,4855,4855,4855,4855,0
|
|
20240213,154200,24100405,4855,4855,4855,4855,0
|
|
20240213,154100,24100405,4855,4855,4855,4855,0
|
|
20240213,154000,24100405,4855,4855,4855,4855,0
|
|
20240213,153900,24100405,4855,4855,4855,4855,0
|
|
20240213,153800,24100405,4855,4855,4855,4855,0
|
|
20240213,153700,24100405,4855,4855,4855,4855,0
|
|
20240213,153600,24100405,4855,4855,4855,4855,0
|
|
20240213,153500,24100405,4855,4855,4855,4855,0
|
|
20240213,153400,24100405,4855,4855,4855,4855,0
|
|
20240213,153300,24100405,4855,4855,4855,4855,0
|
|
20240213,153200,24100405,4855,4855,4855,4855,0
|
|
20240213,153100,24100405,4855,4855,4855,4855,0
|
|
20240213,153000,24100405,4855,4855,4855,4855,611
|
|
20240213,152900,21134000,4865,4865,4865,4865,0
|
|
20240213,152800,21134000,4865,4865,4865,4865,0
|
|
20240213,152700,21134000,4865,4865,4865,4865,0
|
|
20240213,152600,21134000,4865,4865,4865,4865,0
|
|
20240213,152500,21134000,4865,4865,4865,4865,0
|
|
20240213,152400,21134000,4865,4865,4865,4865,0
|
|
20240213,152300,21134000,4865,4865,4865,4865,0
|
|
20240213,152200,21134000,4865,4865,4865,4865,0
|
|
20240213,152100,21134000,4865,4865,4865,4865,0
|
|
20240213,152000,21134000,4865,4865,4865,4865,0
|
|
20240213,151900,21134000,4865,4865,4865,4865,0
|
|
20240213,151800,21134000,4865,4865,4865,4865,1
|
|
20240213,151700,21129135,4865,4865,4865,4865,5
|
|
20240213,151600,21104810,4855,4855,4855,4855,0
|
|
20240213,151500,21104810,4855,4855,4855,4855,0
|
|
20240213,151400,21104810,4855,4855,4855,4855,0
|
|
20240213,151300,21104810,4855,4855,4855,4855,0
|
|
20240213,151200,21104810,4855,4865,4865,4855,11
|
|
20240213,151100,21051350,4860,4860,4860,4860,8
|
|
20240213,151000,21012470,4860,4860,4860,4860,0
|
|
20240213,150900,21012470,4860,4860,4860,4860,42
|
|
20240213,150800,20808350,4860,4860,4860,4860,0
|
|
20240213,150700,20808350,4860,4860,4860,4860,0
|
|
20240213,150600,20808350,4860,4860,4860,4860,0
|
|
20240213,150500,20808350,4860,4860,4860,4860,0
|
|
20240213,150400,20808350,4860,4860,4860,4860,0
|
|
20240213,150300,20808350,4860,4860,4860,4860,0
|
|
20240213,150200,20808350,4860,4860,4860,4860,0
|
|
20240213,150100,20808350,4860,4860,4860,4860,200
|
|
20240213,150000,19836350,4860,4860,4860,4860,0
|
|
20240213,145900,19836350,4860,4860,4860,4860,0
|
|
20240213,145800,19836350,4860,4860,4860,4860,0
|
|
20240213,145700,19836350,4860,4860,4860,4860,0
|
|
20240213,145600,19836350,4860,4860,4860,4860,0
|
|
20240213,145500,19836350,4860,4865,4865,4860,31
|
|
20240213,145400,19685540,4865,4865,4865,4865,0
|
|
20240213,145300,19685540,4865,4865,4865,4865,0
|
|
20240213,145200,19685540,4865,4865,4865,4865,0
|
|
20240213,145100,19685540,4865,4865,4865,4865,0
|
|
20240213,145000,19685540,4865,4865,4865,4865,0
|
|
20240213,144900,19685540,4865,4865,4865,4865,0
|
|
20240213,144800,19685540,4865,4865,4865,4865,0
|
|
20240213,144700,19685540,4865,4865,4865,4865,0
|
|
20240213,144600,19685540,4865,4865,4865,4865,0
|
|
20240213,144500,19685540,4865,4865,4865,4865,0
|
|
20240213,144400,19685540,4865,4865,4865,4865,0
|
|
20240213,144300,19685540,4865,4865,4865,4865,0
|
|
20240213,144200,19685540,4865,4865,4865,4865,0
|
|
20240213,144100,19685540,4865,4865,4865,4865,225
|
|
20240213,144000,18590915,4875,4875,4875,4875,0
|
|
20240213,143900,18590915,4875,4875,4875,4875,0
|
|
20240213,143800,18590915,4875,4875,4875,4875,0
|
|
20240213,143700,18590915,4875,4875,4875,4875,0
|
|
20240213,143600,18590915,4875,4875,4875,4875,0
|
|
20240213,143500,18590915,4875,4875,4875,4875,0
|
|
20240213,143400,18590915,4875,4875,4875,4875,0
|
|
20240213,143300,18590915,4875,4875,4875,4875,0
|
|
20240213,143200,18590915,4875,4875,4875,4875,0
|
|
20240213,143100,18590915,4875,4875,4875,4875,0
|
|
20240213,143000,18590915,4875,4875,4875,4875,0
|
|
20240213,142900,18590915,4875,4875,4875,4875,0
|
|
20240213,142800,18590915,4875,4875,4875,4875,0
|
|
20240213,142700,18590915,4875,4875,4875,4875,0
|
|
20240213,142600,18590915,4875,4875,4875,4875,0
|
|
20240213,142500,18590915,4875,4875,4875,4875,0
|
|
20240213,142400,18590915,4875,4875,4875,4875,0
|
|
20240213,142300,18590915,4875,4875,4875,4875,0
|
|
20240213,142200,18590915,4875,4875,4875,4875,0
|
|
20240213,142100,18590915,4875,4875,4875,4875,0
|
|
20240213,142000,18590915,4875,4875,4875,4875,0
|
|
20240213,141900,18590915,4875,4875,4875,4875,0
|
|
20240213,141800,18590915,4875,4875,4875,4875,0
|
|
20240213,141700,18590915,4875,4875,4875,4875,0
|
|
20240213,141600,18590915,4875,4875,4875,4875,0
|
|
20240213,141500,18590915,4875,4875,4875,4875,0
|
|
20240213,141400,18590915,4875,4875,4875,4875,3
|
|
20240213,141300,18576290,4875,4875,4875,4875,0
|
|
20240213,141200,18576290,4875,4875,4875,4875,0
|
|
20240213,141100,18576290,4875,4875,4875,4875,0
|
|
20240213,141000,18576290,4875,4875,4875,4875,0
|
|
20240213,140900,18576290,4875,4875,4875,4875,2
|
|
20240213,140800,18566540,4870,4870,4870,4870,0
|
|
20240213,140700,18566540,4870,4870,4870,4870,0
|
|
20240213,140600,18566540,4870,4870,4870,4870,0
|
|
20240213,140500,18566540,4870,4870,4870,4870,0
|
|
20240213,140400,18566540,4870,4870,4870,4870,0
|
|
20240213,140300,18566540,4870,4870,4870,4870,0
|
|
20240213,140200,18566540,4870,4870,4870,4870,0
|
|
20240213,140100,18566540,4870,4870,4870,4870,5
|
|
20240213,140000,18542190,4870,4870,4870,4870,0
|
|
20240213,135900,18542190,4870,4870,4870,4870,0
|
|
20240213,135800,18542190,4870,4870,4870,4870,0
|
|
20240213,135700,18542190,4870,4870,4870,4870,0
|
|
20240213,135600,18542190,4870,4870,4870,4870,86
|
|
20240213,135500,18123370,4875,4875,4875,4875,0
|
|
20240213,135400,18123370,4875,4875,4875,4875,0
|
|
20240213,135300,18123370,4875,4875,4875,4875,0
|
|
20240213,135200,18123370,4875,4875,4875,4875,0
|
|
20240213,135100,18123370,4875,4875,4875,4875,0
|
|
20240213,135000,18123370,4875,4875,4875,4875,0
|
|
20240213,134900,18123370,4875,4875,4875,4875,0
|
|
20240213,134800,18123370,4875,4875,4875,4875,100
|
|
20240213,134700,17635870,4870,4870,4870,4870,0
|
|
20240213,134600,17635870,4870,4870,4870,4870,0
|
|
20240213,134500,17635870,4870,4870,4870,4870,0
|
|
20240213,134400,17635870,4870,4870,4870,4870,0
|
|
20240213,134300,17635870,4870,4870,4870,4870,0
|
|
20240213,134200,17635870,4870,4870,4870,4870,0
|
|
20240213,134100,17635870,4870,4870,4870,4870,0
|
|
20240213,134000,17635870,4870,4870,4870,4870,0
|
|
20240213,133900,17635870,4870,4870,4870,4870,0
|
|
20240213,133800,17635870,4870,4870,4870,4870,0
|
|
20240213,133700,17635870,4870,4870,4870,4870,0
|
|
20240213,133600,17635870,4870,4870,4870,4870,10
|
|
20240213,133500,17587170,4865,4865,4865,4865,0
|
|
20240213,133400,17587170,4865,4865,4865,4865,0
|
|
20240213,133300,17587170,4865,4865,4865,4865,0
|
|
20240213,133200,17587170,4865,4865,4865,4865,0
|
|
20240213,133100,17587170,4865,4865,4865,4865,6
|
|
20240213,133000,17557980,4865,4870,4870,4865,80
|
|
20240213,132900,17168455,4875,4875,4875,4875,0
|
|
20240213,132800,17168455,4875,4875,4875,4875,0
|
|
20240213,132700,17168455,4875,4875,4875,4875,0
|
|
20240213,132600,17168455,4875,4875,4875,4875,0
|
|
20240213,132500,17168455,4875,4875,4875,4875,100
|
|
20240213,132400,16680955,4865,4865,4865,4865,0
|
|
20240213,132300,16680955,4865,4865,4865,4865,0
|
|
20240213,132200,16680955,4865,4865,4865,4865,0
|
|
20240213,132100,16680955,4865,4865,4865,4865,0
|
|
20240213,132000,16680955,4865,4870,4870,4865,325
|
|
20240213,131900,15098845,4870,4870,4870,4870,0
|
|
20240213,131800,15098845,4870,4870,4870,4870,0
|
|
20240213,131700,15098845,4870,4870,4870,4870,0
|
|
20240213,131600,15098845,4870,4870,4870,4870,0
|
|
20240213,131500,15098845,4870,4870,4870,4870,0
|
|
20240213,131400,15098845,4870,4870,4870,4870,0
|
|
20240213,131300,15098845,4870,4870,4870,4870,345
|
|
20240213,131200,13418695,4875,4875,4875,4875,0
|
|
20240213,131100,13418695,4875,4875,4875,4875,0
|
|
20240213,131000,13418695,4875,4875,4875,4875,0
|
|
20240213,130900,13418695,4875,4875,4875,4875,100
|
|
20240213,130800,12931195,4875,4875,4875,4875,0
|
|
20240213,130700,12931195,4875,4875,4875,4875,0
|
|
20240213,130600,12931195,4875,4875,4875,4875,0
|
|
20240213,130500,12931195,4875,4875,4875,4875,0
|
|
20240213,130400,12931195,4875,4875,4875,4875,0
|
|
20240213,130300,12931195,4875,4875,4875,4875,0
|
|
20240213,130200,12931195,4875,4875,4875,4875,0
|
|
20240213,130100,12931195,4875,4875,4875,4875,0
|
|
20240213,130000,12931195,4875,4875,4875,4875,0
|
|
20240213,125900,12931195,4875,4875,4875,4875,0
|
|
20240213,125800,12931195,4875,4875,4875,4875,0
|
|
20240213,125700,12931195,4875,4875,4875,4875,0
|
|
20240213,125600,12931195,4875,4875,4875,4875,0
|
|
20240213,125500,12931195,4875,4875,4875,4875,0
|
|
20240213,125400,12931195,4875,4875,4875,4875,0
|
|
20240213,125300,12931195,4875,4875,4875,4875,0
|
|
20240213,125200,12931195,4875,4875,4875,4875,0
|
|
20240213,125100,12931195,4875,4875,4875,4875,0
|
|
20240213,125000,12931195,4875,4875,4875,4875,21
|
|
20240213,124900,12828820,4875,4875,4875,4875,0
|
|
20240213,124800,12828820,4875,4875,4875,4875,0
|
|
20240213,124700,12828820,4875,4875,4875,4875,0
|
|
20240213,124600,12828820,4875,4875,4875,4875,0
|
|
20240213,124500,12828820,4875,4875,4875,4875,0
|
|
20240213,124400,12828820,4875,4875,4875,4875,0
|
|
20240213,124300,12828820,4875,4875,4875,4875,1
|
|
20240213,124200,12823945,4870,4870,4870,4870,0
|
|
20240213,124100,12823945,4870,4870,4870,4870,0
|
|
20240213,124000,12823945,4870,4870,4870,4870,0
|
|
20240213,123900,12823945,4870,4870,4870,4870,0
|
|
20240213,123800,12823945,4870,4870,4870,4870,0
|
|
20240213,123700,12823945,4870,4870,4870,4870,0
|
|
20240213,123600,12823945,4870,4870,4870,4870,0
|
|
20240213,123500,12823945,4870,4870,4870,4870,0
|
|
20240213,123400,12823945,4870,4870,4870,4870,0
|
|
20240213,123300,12823945,4870,4870,4870,4870,0
|
|
20240213,123200,12823945,4870,4870,4870,4870,0
|
|
20240213,123100,12823945,4870,4870,4870,4870,0
|
|
20240213,123000,12823945,4870,4870,4870,4870,0
|
|
20240213,122900,12823945,4870,4870,4870,4870,0
|
|
20240213,122800,12823945,4870,4870,4870,4870,10
|
|
20240213,122700,12775245,4870,4870,4870,4870,212
|
|
20240213,122600,11742805,4870,4870,4870,4870,0
|
|
20240213,122500,11742805,4870,4870,4870,4870,0
|
|
20240213,122400,11742805,4870,4870,4870,4870,0
|
|
20240213,122300,11742805,4870,4870,4870,4870,0
|
|
20240213,122200,11742805,4870,4870,4870,4870,0
|
|
20240213,122100,11742805,4870,4870,4870,4870,0
|
|
20240213,122000,11742805,4870,4870,4870,4870,0
|
|
20240213,121900,11742805,4870,4870,4870,4870,0
|
|
20240213,121800,11742805,4870,4870,4870,4870,0
|
|
20240213,121700,11742805,4870,4870,4870,4870,0
|
|
20240213,121600,11742805,4870,4870,4870,4870,0
|
|
20240213,121500,11742805,4870,4870,4870,4870,0
|
|
20240213,121400,11742805,4870,4870,4870,4870,0
|
|
20240213,121300,11742805,4870,4870,4870,4870,0
|
|
20240213,121200,11742805,4870,4870,4870,4870,0
|
|
20240213,121100,11742805,4870,4870,4870,4870,0
|
|
20240213,121000,11742805,4870,4870,4870,4870,0
|
|
20240213,120900,11742805,4870,4870,4870,4870,0
|
|
20240213,120800,11742805,4870,4870,4870,4870,0
|
|
20240213,120700,11742805,4870,4870,4870,4870,0
|
|
20240213,120600,11742805,4870,4870,4870,4870,0
|
|
20240213,120500,11742805,4870,4870,4870,4870,0
|
|
20240213,120400,11742805,4870,4870,4870,4870,0
|
|
20240213,120300,11742805,4870,4870,4870,4870,0
|
|
20240213,120200,11742805,4870,4870,4870,4870,0
|
|
20240213,120100,11742805,4870,4870,4870,4870,0
|
|
20240213,120000,11742805,4870,4870,4870,4870,0
|
|
20240213,115900,11742805,4870,4870,4870,4870,0
|
|
20240213,115800,11742805,4870,4870,4870,4870,0
|
|
20240213,115700,11742805,4870,4870,4870,4870,0
|
|
20240213,115600,11742805,4870,4870,4870,4870,0
|
|
20240213,115500,11742805,4870,4870,4870,4870,1
|
|
20240213,115400,11737935,4870,4870,4870,4870,163
|
|
20240213,115300,10944125,4875,4875,4875,4875,0
|
|
20240213,115200,10944125,4875,4875,4875,4875,0
|
|
20240213,115100,10944125,4875,4875,4875,4875,0
|
|
20240213,115000,10944125,4875,4875,4875,4875,0
|
|
20240213,114900,10944125,4875,4875,4875,4875,0
|
|
20240213,114800,10944125,4875,4875,4875,4875,0
|
|
20240213,114700,10944125,4875,4875,4875,4875,0
|
|
20240213,114600,10944125,4875,4875,4875,4875,0
|
|
20240213,114500,10944125,4875,4875,4875,4875,0
|
|
20240213,114400,10944125,4875,4875,4875,4875,2
|
|
20240213,114300,10934375,4875,4875,4875,4875,3
|
|
20240213,114200,10919750,4870,4870,4870,4870,0
|
|
20240213,114100,10919750,4870,4870,4870,4870,1
|
|
20240213,114000,10914880,4875,4875,4875,4875,0
|
|
20240213,113900,10914880,4875,4875,4875,4875,0
|
|
20240213,113800,10914880,4875,4875,4875,4875,1
|
|
20240213,113700,10910005,4870,4870,4870,4870,0
|
|
20240213,113600,10910005,4870,4870,4870,4870,0
|
|
20240213,113500,10910005,4870,4870,4870,4870,1
|
|
20240213,113400,10905135,4870,4870,4870,4870,0
|
|
20240213,113300,10905135,4870,4870,4870,4870,0
|
|
20240213,113200,10905135,4870,4870,4870,4870,1
|
|
20240213,113100,10900265,4870,4870,4870,4870,0
|
|
20240213,113000,10900265,4870,4870,4870,4870,0
|
|
20240213,112900,10900265,4870,4870,4870,4870,1
|
|
20240213,112800,10895395,4870,4870,4870,4870,0
|
|
20240213,112700,10895395,4870,4870,4870,4870,0
|
|
20240213,112600,10895395,4870,4870,4870,4870,1
|
|
20240213,112500,10890525,4870,4870,4870,4870,1
|
|
20240213,112400,10885655,4870,4870,4870,4870,1
|
|
20240213,112300,10880785,4870,4870,4870,4870,99
|
|
20240213,112200,10398655,4870,4870,4870,4870,0
|
|
20240213,112100,10398655,4870,4870,4870,4870,0
|
|
20240213,112000,10398655,4870,4870,4870,4870,1
|
|
20240213,111900,10393785,4870,4870,4870,4870,0
|
|
20240213,111800,10393785,4870,4870,4870,4870,0
|
|
20240213,111700,10393785,4870,4870,4870,4870,1
|
|
20240213,111600,10388915,4870,4870,4870,4870,0
|
|
20240213,111500,10388915,4870,4870,4870,4870,0
|
|
20240213,111400,10388915,4870,4870,4870,4870,1
|
|
20240213,111300,10384045,4880,4880,4880,4880,0
|
|
20240213,111200,10384045,4880,4880,4880,4880,0
|
|
20240213,111100,10384045,4880,4880,4880,4880,0
|
|
20240213,111000,10384045,4880,4880,4880,4880,0
|
|
20240213,110900,10384045,4880,4880,4880,4880,0
|
|
20240213,110800,10384045,4880,4880,4880,4880,0
|
|
20240213,110700,10384045,4880,4880,4880,4880,0
|
|
20240213,110600,10384045,4880,4880,4880,4880,0
|
|
20240213,110500,10384045,4880,4880,4880,4880,0
|
|
20240213,110400,10384045,4880,4880,4880,4880,0
|
|
20240213,110300,10384045,4880,4880,4880,4880,0
|
|
20240213,110200,10384045,4880,4880,4880,4880,0
|
|
20240213,110100,10384045,4880,4880,4880,4880,0
|
|
20240213,110000,10384045,4880,4880,4880,4880,0
|
|
20240213,105900,10384045,4880,4880,4880,4880,0
|
|
20240213,105800,10384045,4880,4880,4880,4880,0
|
|
20240213,105700,10384045,4880,4880,4880,4880,0
|
|
20240213,105600,10384045,4880,4880,4880,4880,0
|
|
20240213,105500,10384045,4880,4880,4880,4880,0
|
|
20240213,105400,10384045,4880,4880,4880,4880,0
|
|
20240213,105300,10384045,4880,4880,4880,4880,0
|
|
20240213,105200,10384045,4880,4880,4880,4880,0
|
|
20240213,105100,10384045,4880,4880,4880,4880,19
|
|
20240213,105000,10291325,4880,4880,4880,4880,1
|
|
20240213,104900,10286445,4885,4885,4885,4885,0
|
|
20240213,104800,10286445,4885,4885,4885,4885,0
|
|
20240213,104700,10286445,4885,4885,4885,4885,0
|
|
20240213,104600,10286445,4885,4885,4885,4885,0
|
|
20240213,104500,10286445,4885,4885,4885,4885,0
|
|
20240213,104400,10286445,4885,4885,4885,4885,40
|
|
20240213,104300,10091045,4895,4895,4895,4895,0
|
|
20240213,104200,10091045,4895,4895,4895,4895,0
|
|
20240213,104100,10091045,4895,4895,4895,4895,0
|
|
20240213,104000,10091045,4895,4895,4895,4895,0
|
|
20240213,103900,10091045,4895,4895,4895,4895,0
|
|
20240213,103800,10091045,4895,4895,4895,4895,0
|
|
20240213,103700,10091045,4895,4895,4895,4895,0
|
|
20240213,103600,10091045,4895,4895,4895,4895,0
|
|
20240213,103500,10091045,4895,4895,4895,4895,0
|
|
20240213,103400,10091045,4895,4895,4895,4895,0
|
|
20240213,103300,10091045,4895,4895,4895,4895,0
|
|
20240213,103200,10091045,4895,4895,4895,4895,1
|
|
20240213,103100,10086150,4875,4875,4875,4875,242
|
|
20240213,103000,8906400,4875,4875,4875,4875,222
|
|
20240213,102900,7824150,4875,4875,4875,4875,0
|
|
20240213,102800,7824150,4875,4875,4875,4875,0
|
|
20240213,102700,7824150,4875,4875,4875,4875,0
|
|
20240213,102600,7824150,4875,4875,4875,4875,0
|
|
20240213,102500,7824150,4875,4875,4875,4875,0
|
|
20240213,102400,7824150,4875,4895,4895,4875,163
|
|
20240213,102300,7027525,4885,4885,4885,4885,118
|
|
20240213,102200,6451095,4885,4885,4885,4885,0
|
|
20240213,102100,6451095,4885,4885,4885,4885,0
|
|
20240213,102000,6451095,4885,4885,4885,4885,0
|
|
20240213,101900,6451095,4885,4885,4885,4885,0
|
|
20240213,101800,6451095,4885,4885,4885,4885,0
|
|
20240213,101700,6451095,4885,4885,4885,4885,0
|
|
20240213,101600,6451095,4885,4885,4885,4885,0
|
|
20240213,101500,6451095,4885,4885,4885,4885,0
|
|
20240213,101400,6451095,4885,4885,4885,4885,0
|
|
20240213,101300,6451095,4885,4885,4885,4885,0
|
|
20240213,101200,6451095,4885,4885,4885,4885,0
|
|
20240213,101100,6451095,4885,4885,4885,4885,0
|
|
20240213,101000,6451095,4885,4885,4885,4885,0
|
|
20240213,100900,6451095,4885,4885,4885,4885,0
|
|
20240213,100800,6451095,4885,4885,4885,4885,0
|
|
20240213,100700,6451095,4885,4885,4885,4885,0
|
|
20240213,100600,6451095,4885,4885,4885,4885,1
|
|
20240213,100500,6446210,4890,4890,4890,4890,0
|
|
20240213,100400,6446210,4890,4890,4890,4890,0
|
|
20240213,100300,6446210,4890,4890,4890,4890,0
|
|
20240213,100200,6446210,4890,4890,4890,4890,0
|
|
20240213,100100,6446210,4890,4890,4890,4890,0
|
|
20240213,100000,6446210,4890,4890,4890,4890,0
|
|
20240213,095900,6446210,4890,4890,4890,4890,0
|
|
20240213,095800,6446210,4890,4890,4890,4890,0
|
|
20240213,095700,6446210,4890,4890,4890,4890,0
|
|
20240213,095600,6446210,4890,4890,4890,4890,0
|
|
20240213,095500,6446210,4890,4890,4890,4890,3
|
|
20240213,095400,6431540,4890,4890,4890,4890,0
|
|
20240213,095300,6431540,4890,4890,4890,4890,10
|
|
20240213,095200,6382640,4890,4890,4890,4890,25
|
|
20240213,095100,6260390,4880,4890,4890,4880,3
|
|
20240213,095000,6245735,4890,4885,4890,4885,78
|
|
20240213,094900,5864340,4890,4885,4890,4885,2
|
|
20240213,094800,5854565,4880,4875,4890,4875,81
|
|
20240213,094700,5459145,4875,4875,4875,4875,3
|
|
20240213,094600,5444520,4875,4875,4875,4875,10
|
|
20240213,094500,5395770,4875,4875,4875,4875,4
|
|
20240213,094400,5376270,4875,4875,4875,4875,0
|
|
20240213,094300,5376270,4875,4875,4875,4875,1
|
|
20240213,094200,5371395,4865,4865,4865,4865,0
|
|
20240213,094100,5371395,4865,4865,4865,4865,0
|
|
20240213,094000,5371395,4865,4865,4865,4865,1
|
|
20240213,093900,5366530,4865,4865,4865,4865,0
|
|
20240213,093800,5366530,4865,4865,4865,4865,0
|
|
20240213,093700,5366530,4865,4865,4865,4865,0
|
|
20240213,093600,5366530,4865,4865,4865,4865,0
|
|
20240213,093500,5366530,4865,4865,4865,4865,0
|
|
20240213,093400,5366530,4865,4865,4865,4865,0
|
|
20240213,093300,5366530,4865,4865,4865,4865,0
|
|
20240213,093200,5366530,4865,4865,4865,4865,83
|
|
20240213,093100,4962735,4865,4865,4865,4865,1
|
|
20240213,093000,4957870,4865,4865,4865,4865,4
|
|
20240213,092900,4938410,4865,4875,4875,4865,48
|
|
20240213,092800,4704685,4875,4875,4875,4875,44
|
|
20240213,092700,4490185,4875,4875,4875,4875,3
|
|
20240213,092600,4475560,4875,4875,4875,4875,99
|
|
20240213,092500,3992935,4875,4875,4875,4875,0
|
|
20240213,092400,3992935,4875,4875,4875,4875,1
|
|
20240213,092300,3988060,4875,4870,4875,4870,2
|
|
20240213,092200,3978315,4880,4870,4880,4870,12
|
|
20240213,092100,3919805,4870,4870,4870,4870,17
|
|
20240213,092000,3837015,4870,4865,4870,4865,56
|
|
20240213,091900,3564560,4865,4865,4865,4865,0
|
|
20240213,091800,3564560,4865,4865,4865,4865,0
|
|
20240213,091700,3564560,4865,4865,4865,4865,0
|
|
20240213,091600,3564560,4865,4865,4865,4865,14
|
|
20240213,091500,3496450,4865,4865,4865,4865,0
|
|
20240213,091400,3496450,4865,4865,4865,4865,0
|
|
20240213,091300,3496450,4865,4865,4865,4865,0
|
|
20240213,091200,3496450,4865,4865,4865,4865,1
|
|
20240213,091100,3491585,4865,4865,4865,4865,0
|
|
20240213,091000,3491585,4865,4865,4865,4865,2
|
|
20240213,090900,3481855,4865,4865,4865,4865,0
|
|
20240213,090800,3481855,4865,4865,4865,4865,0
|
|
20240213,090700,3481855,4865,4865,4865,4865,0
|
|
20240213,090600,3481855,4865,4865,4865,4865,0
|
|
20240213,090500,3481855,4865,4865,4865,4865,11
|
|
20240213,090400,3428340,4870,4870,4870,4870,0
|
|
20240213,090300,3428340,4870,4870,4870,4870,0
|
|
20240213,090200,3428340,4870,4870,4870,4870,0
|
|
20240213,090100,3428340,4870,4865,4870,4865,92
|
|
20240213,090000,2980325,4865,4870,4870,4865,612
|