588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184500,33906025,4815,4815,4815,4815,177
|
|
20240215,184400,33906025,4815,4815,4815,4815,0
|
|
20240215,184300,33906025,4815,4815,4815,4815,0
|
|
20240215,184200,33906025,4815,4815,4815,4815,0
|
|
20240215,184100,33906025,4815,4815,4815,4815,0
|
|
20240215,184000,33906025,4815,4815,4815,4815,0
|
|
20240215,183900,33906025,4815,4815,4815,4815,0
|
|
20240215,183800,33906025,4815,4815,4815,4815,0
|
|
20240215,183700,33906025,4815,4815,4815,4815,0
|
|
20240215,183600,33906025,4815,4815,4815,4815,0
|
|
20240215,183500,33906025,4815,4815,4815,4815,0
|
|
20240215,183400,33906025,4815,4815,4815,4815,0
|
|
20240215,183300,33906025,4815,4815,4815,4815,0
|
|
20240215,183200,33906025,4815,4815,4815,4815,0
|
|
20240215,183100,33906025,4815,4815,4815,4815,0
|
|
20240215,183000,33906025,4815,4815,4815,4815,0
|
|
20240215,182900,33906025,4815,4815,4815,4815,0
|
|
20240215,182800,33906025,4815,4815,4815,4815,0
|
|
20240215,182700,33906025,4815,4815,4815,4815,0
|
|
20240215,182600,33906025,4815,4815,4815,4815,0
|
|
20240215,182500,33906025,4815,4815,4815,4815,0
|
|
20240215,182400,33906025,4815,4815,4815,4815,0
|
|
20240215,182300,33906025,4815,4815,4815,4815,0
|
|
20240215,182200,33906025,4815,4815,4815,4815,0
|
|
20240215,182100,33906025,4815,4815,4815,4815,0
|
|
20240215,182000,33906025,4815,4815,4815,4815,0
|
|
20240215,181900,33906025,4815,4815,4815,4815,0
|
|
20240215,181800,33906025,4815,4815,4815,4815,0
|
|
20240215,181700,33906025,4815,4815,4815,4815,0
|
|
20240215,181600,33906025,4815,4815,4815,4815,0
|
|
20240215,181500,33906025,4815,4815,4815,4815,177
|
|
20240215,181400,33906025,4815,4815,4815,4815,0
|
|
20240215,181300,33906025,4815,4815,4815,4815,0
|
|
20240215,181200,33906025,4815,4815,4815,4815,0
|
|
20240215,181100,33906025,4815,4815,4815,4815,0
|
|
20240215,181000,33906025,4815,4815,4815,4815,0
|
|
20240215,180900,33906025,4815,4815,4815,4815,0
|
|
20240215,180800,33906025,4815,4815,4815,4815,0
|
|
20240215,180700,33906025,4815,4815,4815,4815,0
|
|
20240215,180600,33906025,4815,4815,4815,4815,0
|
|
20240215,180500,33906025,4815,4815,4815,4815,0
|
|
20240215,180400,33906025,4815,4815,4815,4815,0
|
|
20240215,180300,33906025,4815,4815,4815,4815,0
|
|
20240215,180200,33906025,4815,4815,4815,4815,0
|
|
20240215,180100,33906025,4815,4815,4815,4815,0
|
|
20240215,180000,33906025,4815,4815,4815,4815,0
|
|
20240215,175900,33906025,4815,4815,4815,4815,0
|
|
20240215,175800,33906025,4815,4815,4815,4815,0
|
|
20240215,175700,33906025,4815,4815,4815,4815,0
|
|
20240215,175600,33906025,4815,4815,4815,4815,0
|
|
20240215,175500,33906025,4815,4815,4815,4815,0
|
|
20240215,175400,33906025,4815,4815,4815,4815,0
|
|
20240215,175300,33906025,4815,4815,4815,4815,0
|
|
20240215,175200,33906025,4815,4815,4815,4815,0
|
|
20240215,175100,33906025,4815,4815,4815,4815,0
|
|
20240215,175000,33906025,4815,4815,4815,4815,0
|
|
20240215,174900,33906025,4815,4815,4815,4815,0
|
|
20240215,174800,33906025,4815,4815,4815,4815,0
|
|
20240215,174700,33906025,4815,4815,4815,4815,0
|
|
20240215,174600,33906025,4815,4815,4815,4815,0
|
|
20240215,174500,33906025,4815,4815,4815,4815,177
|
|
20240215,174400,33906025,4815,4815,4815,4815,0
|
|
20240215,174300,33906025,4815,4815,4815,4815,0
|
|
20240215,174200,33906025,4815,4815,4815,4815,0
|
|
20240215,174100,33906025,4815,4815,4815,4815,0
|
|
20240215,174000,33906025,4815,4815,4815,4815,0
|
|
20240215,173900,33906025,4815,4815,4815,4815,0
|
|
20240215,173800,33906025,4815,4815,4815,4815,0
|
|
20240215,173700,33906025,4815,4815,4815,4815,0
|
|
20240215,173600,33906025,4815,4815,4815,4815,0
|
|
20240215,173500,33906025,4815,4815,4815,4815,0
|
|
20240215,173400,33906025,4815,4815,4815,4815,0
|
|
20240215,173300,33906025,4815,4815,4815,4815,0
|
|
20240215,173200,33906025,4815,4815,4815,4815,0
|
|
20240215,173100,33906025,4815,4815,4815,4815,0
|
|
20240215,173000,33906025,4815,4815,4815,4815,0
|
|
20240215,172900,33906025,4815,4815,4815,4815,0
|
|
20240215,172800,33906025,4815,4815,4815,4815,0
|
|
20240215,172700,33906025,4815,4815,4815,4815,0
|
|
20240215,172600,33906025,4815,4815,4815,4815,0
|
|
20240215,172500,33906025,4815,4815,4815,4815,0
|
|
20240215,172400,33906025,4815,4815,4815,4815,0
|
|
20240215,172300,33906025,4815,4815,4815,4815,0
|
|
20240215,172200,33906025,4815,4815,4815,4815,0
|
|
20240215,172100,33906025,4815,4815,4815,4815,0
|
|
20240215,172000,33906025,4815,4815,4815,4815,0
|
|
20240215,171900,33906025,4815,4815,4815,4815,0
|
|
20240215,171800,33906025,4815,4815,4815,4815,0
|
|
20240215,171700,33906025,4815,4815,4815,4815,0
|
|
20240215,171600,33906025,4815,4815,4815,4815,0
|
|
20240215,171500,33906025,4815,4815,4815,4815,177
|
|
20240215,171400,33906025,4815,4815,4815,4815,0
|
|
20240215,171300,33906025,4815,4815,4815,4815,0
|
|
20240215,171200,33906025,4815,4815,4815,4815,0
|
|
20240215,171100,33906025,4815,4815,4815,4815,0
|
|
20240215,171000,33906025,4815,4815,4815,4815,0
|
|
20240215,170900,33906025,4815,4815,4815,4815,0
|
|
20240215,170800,33906025,4815,4815,4815,4815,0
|
|
20240215,170700,33906025,4815,4815,4815,4815,0
|
|
20240215,170600,33906025,4815,4815,4815,4815,0
|
|
20240215,170500,33906025,4815,4815,4815,4815,0
|
|
20240215,170400,33906025,4815,4815,4815,4815,0
|
|
20240215,170300,33906025,4815,4815,4815,4815,0
|
|
20240215,170200,33906025,4815,4815,4815,4815,0
|
|
20240215,170100,33906025,4815,4815,4815,4815,0
|
|
20240215,170000,33906025,4815,4815,4815,4815,0
|
|
20240215,165900,33906025,4815,4815,4815,4815,0
|
|
20240215,165800,33906025,4815,4815,4815,4815,0
|
|
20240215,165700,33906025,4815,4815,4815,4815,0
|
|
20240215,165600,33906025,4815,4815,4815,4815,0
|
|
20240215,165500,33906025,4815,4815,4815,4815,0
|
|
20240215,165400,33906025,4815,4815,4815,4815,0
|
|
20240215,165300,33906025,4815,4815,4815,4815,0
|
|
20240215,165200,33906025,4815,4815,4815,4815,0
|
|
20240215,165100,33906025,4815,4815,4815,4815,0
|
|
20240215,165000,33906025,4815,4815,4815,4815,0
|
|
20240215,164900,33906025,4815,4815,4815,4815,0
|
|
20240215,164800,33906025,4815,4815,4815,4815,0
|
|
20240215,164700,33906025,4815,4815,4815,4815,0
|
|
20240215,164600,33906025,4815,4815,4815,4815,0
|
|
20240215,164500,33906025,4815,4815,4815,4815,177
|
|
20240215,164400,33906025,4815,4815,4815,4815,0
|
|
20240215,164300,33906025,4815,4815,4815,4815,0
|
|
20240215,164200,33906025,4815,4815,4815,4815,0
|
|
20240215,164100,33906025,4815,4815,4815,4815,0
|
|
20240215,164000,33906025,4815,4815,4815,4815,0
|
|
20240215,163900,33906025,4815,4815,4815,4815,0
|
|
20240215,163800,33906025,4815,4815,4815,4815,0
|
|
20240215,163700,33906025,4815,4815,4815,4815,0
|
|
20240215,163600,33906025,4815,4815,4815,4815,0
|
|
20240215,163500,33906025,4815,4815,4815,4815,0
|
|
20240215,163400,33906025,4815,4815,4815,4815,0
|
|
20240215,163300,33906025,4815,4815,4815,4815,0
|
|
20240215,163200,33906025,4815,4815,4815,4815,0
|
|
20240215,163100,33906025,4815,4815,4815,4815,0
|
|
20240215,163000,33906025,4815,4815,4815,4815,0
|
|
20240215,162900,33906025,4815,4815,4815,4815,0
|
|
20240215,162800,33906025,4815,4815,4815,4815,0
|
|
20240215,162700,33906025,4815,4815,4815,4815,0
|
|
20240215,162600,33906025,4815,4815,4815,4815,0
|
|
20240215,162500,33906025,4815,4815,4815,4815,0
|
|
20240215,162400,33906025,4815,4815,4815,4815,0
|
|
20240215,162300,33906025,4815,4815,4815,4815,0
|
|
20240215,162200,33906025,4815,4815,4815,4815,0
|
|
20240215,162100,33906025,4815,4815,4815,4815,0
|
|
20240215,162000,33906025,4815,4815,4815,4815,0
|
|
20240215,161900,33906025,4815,4815,4815,4815,0
|
|
20240215,161800,33906025,4815,4815,4815,4815,0
|
|
20240215,161700,33906025,4815,4815,4815,4815,0
|
|
20240215,161600,33906025,4815,4815,4815,4815,0
|
|
20240215,161500,33906025,4815,4815,4815,4815,177
|
|
20240215,161400,33906025,4815,4815,4815,4815,0
|
|
20240215,161300,33906025,4815,4815,4815,4815,0
|
|
20240215,161200,33906025,4815,4815,4815,4815,0
|
|
20240215,161100,33906025,4815,4815,4815,4815,0
|
|
20240215,161000,33906025,4815,4815,4815,4815,0
|
|
20240215,160900,33906025,4815,4815,4815,4815,0
|
|
20240215,160800,33906025,4815,4815,4815,4815,0
|
|
20240215,160700,33906025,4815,4815,4815,4815,0
|
|
20240215,160600,33906025,4815,4815,4815,4815,0
|
|
20240215,160500,33906025,4815,4815,4815,4815,0
|
|
20240215,160400,33906025,4815,4815,4815,4815,0
|
|
20240215,160300,33906025,4815,4815,4815,4815,0
|
|
20240215,160200,33906025,4815,4815,4815,4815,0
|
|
20240215,160100,33906025,4815,4815,4815,4815,0
|
|
20240215,160000,33906025,4815,4815,4815,4815,0
|
|
20240215,155900,33906025,4815,4815,4815,4815,0
|
|
20240215,155800,33906025,4815,4815,4815,4815,0
|
|
20240215,155700,33906025,4815,4815,4815,4815,0
|
|
20240215,155600,33906025,4815,4815,4815,4815,0
|
|
20240215,155500,33906025,4815,4815,4815,4815,0
|
|
20240215,155400,33906025,4815,4815,4815,4815,0
|
|
20240215,155300,33906025,4815,4815,4815,4815,0
|
|
20240215,155200,33906025,4815,4815,4815,4815,0
|
|
20240215,155100,33906025,4815,4815,4815,4815,0
|
|
20240215,155000,33906025,4815,4815,4815,4815,0
|
|
20240215,154900,33906025,4815,4815,4815,4815,0
|
|
20240215,154800,33906025,4815,4815,4815,4815,0
|
|
20240215,154700,33906025,4815,4815,4815,4815,0
|
|
20240215,154600,33906025,4815,4815,4815,4815,0
|
|
20240215,154500,33906025,4815,4815,4815,4815,177
|
|
20240215,154400,33906025,4815,4815,4815,4815,0
|
|
20240215,154300,33906025,4815,4815,4815,4815,0
|
|
20240215,154200,33906025,4815,4815,4815,4815,0
|
|
20240215,154100,33906025,4815,4815,4815,4815,0
|
|
20240215,154000,33906025,4815,4815,4815,4815,0
|
|
20240215,153900,33906025,4815,4815,4815,4815,0
|
|
20240215,153800,33906025,4815,4815,4815,4815,0
|
|
20240215,153700,33906025,4815,4815,4815,4815,0
|
|
20240215,153600,33906025,4815,4815,4815,4815,0
|
|
20240215,153500,33906025,4815,4815,4815,4815,0
|
|
20240215,153400,33906025,4815,4815,4815,4815,0
|
|
20240215,153300,33906025,4815,4815,4815,4815,0
|
|
20240215,153200,33906025,4815,4815,4815,4815,0
|
|
20240215,153100,33906025,4815,4815,4815,4815,0
|
|
20240215,153000,33906025,4815,4815,4815,4815,177
|
|
20240215,152900,33053770,4815,4815,4815,4815,0
|
|
20240215,152800,33053770,4815,4815,4815,4815,0
|
|
20240215,152700,33053770,4815,4815,4815,4815,0
|
|
20240215,152600,33053770,4815,4815,4815,4815,0
|
|
20240215,152500,33053770,4815,4815,4815,4815,0
|
|
20240215,152400,33053770,4815,4815,4815,4815,0
|
|
20240215,152300,33053770,4815,4815,4815,4815,0
|
|
20240215,152200,33053770,4815,4815,4815,4815,0
|
|
20240215,152100,33053770,4815,4815,4815,4815,0
|
|
20240215,152000,33053770,4815,4815,4815,4815,0
|
|
20240215,151900,33053770,4815,4800,4815,4795,301
|
|
20240215,151800,31609455,4815,4815,4815,4815,0
|
|
20240215,151700,31609455,4815,4815,4815,4815,0
|
|
20240215,151600,31609455,4815,4815,4815,4815,0
|
|
20240215,151500,31609455,4815,4815,4815,4815,0
|
|
20240215,151400,31609455,4815,4815,4815,4815,0
|
|
20240215,151300,31609455,4815,4800,4815,4800,3
|
|
20240215,151200,31595040,4785,4785,4785,4785,0
|
|
20240215,151100,31595040,4785,4785,4785,4785,0
|
|
20240215,151000,31595040,4785,4785,4785,4785,0
|
|
20240215,150900,31595040,4785,4785,4785,4785,0
|
|
20240215,150800,31595040,4785,4785,4785,4785,0
|
|
20240215,150700,31595040,4785,4785,4785,4785,0
|
|
20240215,150600,31595040,4785,4785,4785,4785,0
|
|
20240215,150500,31595040,4785,4785,4785,4785,0
|
|
20240215,150400,31595040,4785,4785,4785,4785,0
|
|
20240215,150300,31595040,4785,4785,4785,4785,0
|
|
20240215,150200,31595040,4785,4785,4785,4785,0
|
|
20240215,150100,31595040,4785,4785,4785,4785,0
|
|
20240215,150000,31595040,4785,4785,4785,4785,0
|
|
20240215,145900,31595040,4785,4785,4785,4785,0
|
|
20240215,145800,31595040,4785,4785,4785,4785,0
|
|
20240215,145700,31595040,4785,4785,4785,4785,0
|
|
20240215,145600,31595040,4785,4785,4785,4785,0
|
|
20240215,145500,31595040,4785,4785,4785,4785,0
|
|
20240215,145400,31595040,4785,4785,4785,4785,0
|
|
20240215,145300,31595040,4785,4785,4785,4785,91
|
|
20240215,145200,31159605,4785,4785,4785,4785,0
|
|
20240215,145100,31159605,4785,4785,4785,4785,0
|
|
20240215,145000,31159605,4785,4785,4785,4785,0
|
|
20240215,144900,31159605,4785,4785,4785,4785,0
|
|
20240215,144800,31159605,4785,4785,4785,4785,0
|
|
20240215,144700,31159605,4785,4785,4785,4785,0
|
|
20240215,144600,31159605,4785,4785,4785,4785,0
|
|
20240215,144500,31159605,4785,4785,4785,4785,0
|
|
20240215,144400,31159605,4785,4785,4785,4785,0
|
|
20240215,144300,31159605,4785,4785,4785,4785,0
|
|
20240215,144200,31159605,4785,4785,4785,4785,0
|
|
20240215,144100,31159605,4785,4785,4785,4785,0
|
|
20240215,144000,31159605,4785,4785,4785,4785,0
|
|
20240215,143900,31159605,4785,4785,4785,4785,0
|
|
20240215,143800,31159605,4785,4785,4785,4785,0
|
|
20240215,143700,31159605,4785,4785,4785,4785,0
|
|
20240215,143600,31159605,4785,4785,4785,4785,0
|
|
20240215,143500,31159605,4785,4785,4785,4785,0
|
|
20240215,143400,31159605,4785,4785,4785,4785,0
|
|
20240215,143300,31159605,4785,4785,4785,4785,0
|
|
20240215,143200,31159605,4785,4785,4785,4785,14
|
|
20240215,143100,31092615,4790,4790,4790,4790,1
|
|
20240215,143000,31087825,4790,4790,4790,4790,1
|
|
20240215,142900,31083035,4785,4785,4785,4785,0
|
|
20240215,142800,31083035,4785,4785,4785,4785,0
|
|
20240215,142700,31083035,4785,4785,4785,4785,0
|
|
20240215,142600,31083035,4785,4785,4785,4785,210
|
|
20240215,142500,30078185,4785,4785,4785,4785,0
|
|
20240215,142400,30078185,4785,4785,4785,4785,0
|
|
20240215,142300,30078185,4785,4785,4785,4785,0
|
|
20240215,142200,30078185,4785,4785,4785,4785,0
|
|
20240215,142100,30078185,4785,4785,4785,4785,0
|
|
20240215,142000,30078185,4785,4800,4800,4785,4
|
|
20240215,141900,30059010,4800,4800,4800,4800,0
|
|
20240215,141800,30059010,4800,4800,4800,4800,4
|
|
20240215,141700,30039810,4800,4800,4800,4800,2
|
|
20240215,141600,30030210,4785,4785,4785,4785,0
|
|
20240215,141500,30030210,4785,4785,4785,4785,0
|
|
20240215,141400,30030210,4785,4785,4785,4785,0
|
|
20240215,141300,30030210,4785,4800,4800,4785,50
|
|
20240215,141200,29790340,4795,4795,4795,4795,0
|
|
20240215,141100,29790340,4795,4795,4795,4795,0
|
|
20240215,141000,29790340,4795,4795,4795,4795,0
|
|
20240215,140900,29790340,4795,4795,4795,4795,0
|
|
20240215,140800,29790340,4795,4795,4795,4795,0
|
|
20240215,140700,29790340,4795,4795,4795,4795,0
|
|
20240215,140600,29790340,4795,4795,4795,4795,0
|
|
20240215,140500,29790340,4795,4795,4795,4795,0
|
|
20240215,140400,29790340,4795,4800,4800,4795,24
|
|
20240215,140300,29675255,4795,4795,4795,4795,0
|
|
20240215,140200,29675255,4795,4795,4795,4795,0
|
|
20240215,140100,29675255,4795,4795,4795,4795,0
|
|
20240215,140000,29675255,4795,4795,4795,4795,0
|
|
20240215,135900,29675255,4795,4795,4795,4795,0
|
|
20240215,135800,29675255,4795,4795,4795,4795,0
|
|
20240215,135700,29675255,4795,4795,4795,4795,0
|
|
20240215,135600,29675255,4795,4795,4795,4795,0
|
|
20240215,135500,29675255,4795,4800,4815,4795,136
|
|
20240215,135400,29022445,4800,4815,4815,4800,1851
|
|
20240215,135300,20127030,4820,4820,4820,4820,0
|
|
20240215,135200,20127030,4820,4820,4820,4820,0
|
|
20240215,135100,20127030,4820,4820,4820,4820,0
|
|
20240215,135000,20127030,4820,4820,4820,4820,558
|
|
20240215,134900,17437470,4825,4825,4825,4825,0
|
|
20240215,134800,17437470,4825,4825,4825,4825,0
|
|
20240215,134700,17437470,4825,4825,4825,4825,0
|
|
20240215,134600,17437470,4825,4825,4825,4825,0
|
|
20240215,134500,17437470,4825,4825,4825,4825,0
|
|
20240215,134400,17437470,4825,4825,4825,4825,0
|
|
20240215,134300,17437470,4825,4825,4825,4825,0
|
|
20240215,134200,17437470,4825,4825,4825,4825,0
|
|
20240215,134100,17437470,4825,4825,4825,4825,0
|
|
20240215,134000,17437470,4825,4825,4825,4825,0
|
|
20240215,133900,17437470,4825,4825,4825,4825,0
|
|
20240215,133800,17437470,4825,4825,4825,4825,0
|
|
20240215,133700,17437470,4825,4825,4825,4825,0
|
|
20240215,133600,17437470,4825,4825,4825,4825,0
|
|
20240215,133500,17437470,4825,4825,4825,4825,0
|
|
20240215,133400,17437470,4825,4825,4825,4825,0
|
|
20240215,133300,17437470,4825,4825,4825,4825,0
|
|
20240215,133200,17437470,4825,4825,4825,4825,0
|
|
20240215,133100,17437470,4825,4825,4825,4825,0
|
|
20240215,133000,17437470,4825,4825,4825,4825,0
|
|
20240215,132900,17437470,4825,4825,4825,4825,0
|
|
20240215,132800,17437470,4825,4825,4825,4825,0
|
|
20240215,132700,17437470,4825,4825,4825,4825,0
|
|
20240215,132600,17437470,4825,4825,4825,4825,0
|
|
20240215,132500,17437470,4825,4825,4825,4825,0
|
|
20240215,132400,17437470,4825,4825,4825,4825,3
|
|
20240215,132300,17422995,4825,4825,4825,4825,0
|
|
20240215,132200,17422995,4825,4825,4825,4825,0
|
|
20240215,132100,17422995,4825,4825,4825,4825,0
|
|
20240215,132000,17422995,4825,4825,4825,4825,0
|
|
20240215,131900,17422995,4825,4825,4825,4825,0
|
|
20240215,131800,17422995,4825,4825,4825,4825,0
|
|
20240215,131700,17422995,4825,4825,4825,4825,0
|
|
20240215,131600,17422995,4825,4825,4825,4825,0
|
|
20240215,131500,17422995,4825,4825,4825,4825,0
|
|
20240215,131400,17422995,4825,4825,4825,4825,0
|
|
20240215,131300,17422995,4825,4825,4825,4825,0
|
|
20240215,131200,17422995,4825,4825,4825,4825,0
|
|
20240215,131100,17422995,4825,4825,4825,4825,0
|
|
20240215,131000,17422995,4825,4825,4825,4825,0
|
|
20240215,130900,17422995,4825,4825,4825,4825,191
|
|
20240215,130800,16501420,4825,4825,4825,4825,0
|
|
20240215,130700,16501420,4825,4825,4825,4825,0
|
|
20240215,130600,16501420,4825,4825,4825,4825,500
|
|
20240215,130500,14088920,4830,4830,4830,4830,0
|
|
20240215,130400,14088920,4830,4830,4830,4830,0
|
|
20240215,130300,14088920,4830,4830,4830,4830,1
|
|
20240215,130200,14084090,4830,4830,4830,4830,0
|
|
20240215,130100,14084090,4830,4830,4830,4830,0
|
|
20240215,130000,14084090,4830,4830,4830,4830,0
|
|
20240215,125900,14084090,4830,4830,4830,4830,0
|
|
20240215,125800,14084090,4830,4830,4830,4830,0
|
|
20240215,125700,14084090,4830,4830,4830,4830,0
|
|
20240215,125600,14084090,4830,4830,4830,4830,0
|
|
20240215,125500,14084090,4830,4830,4830,4830,0
|
|
20240215,125400,14084090,4830,4830,4830,4830,0
|
|
20240215,125300,14084090,4830,4830,4830,4830,0
|
|
20240215,125200,14084090,4830,4830,4830,4830,0
|
|
20240215,125100,14084090,4830,4830,4830,4830,0
|
|
20240215,125000,14084090,4830,4825,4830,4825,62
|
|
20240215,124900,13784730,4830,4830,4830,4830,0
|
|
20240215,124800,13784730,4830,4830,4830,4830,0
|
|
20240215,124700,13784730,4830,4830,4830,4830,0
|
|
20240215,124600,13784730,4830,4830,4830,4830,0
|
|
20240215,124500,13784730,4830,4830,4830,4830,0
|
|
20240215,124400,13784730,4830,4830,4830,4830,0
|
|
20240215,124300,13784730,4830,4830,4830,4830,0
|
|
20240215,124200,13784730,4830,4830,4830,4830,0
|
|
20240215,124100,13784730,4830,4830,4830,4830,0
|
|
20240215,124000,13784730,4830,4830,4830,4830,0
|
|
20240215,123900,13784730,4830,4830,4830,4830,0
|
|
20240215,123800,13784730,4830,4830,4830,4830,0
|
|
20240215,123700,13784730,4830,4830,4830,4830,0
|
|
20240215,123600,13784730,4830,4830,4830,4830,0
|
|
20240215,123500,13784730,4830,4830,4830,4830,0
|
|
20240215,123400,13784730,4830,4830,4830,4830,0
|
|
20240215,123300,13784730,4830,4830,4830,4830,0
|
|
20240215,123200,13784730,4830,4830,4830,4830,0
|
|
20240215,123100,13784730,4830,4830,4830,4830,0
|
|
20240215,123000,13784730,4830,4830,4830,4830,0
|
|
20240215,122900,13784730,4830,4830,4830,4830,0
|
|
20240215,122800,13784730,4830,4830,4830,4830,0
|
|
20240215,122700,13784730,4830,4830,4830,4830,1
|
|
20240215,122600,13779900,4825,4825,4825,4825,0
|
|
20240215,122500,13779900,4825,4825,4825,4825,0
|
|
20240215,122400,13779900,4825,4825,4825,4825,0
|
|
20240215,122300,13779900,4825,4825,4825,4825,0
|
|
20240215,122200,13779900,4825,4825,4825,4825,0
|
|
20240215,122100,13779900,4825,4825,4825,4825,0
|
|
20240215,122000,13779900,4825,4825,4825,4825,0
|
|
20240215,121900,13779900,4825,4825,4825,4825,0
|
|
20240215,121800,13779900,4825,4825,4825,4825,0
|
|
20240215,121700,13779900,4825,4825,4825,4825,0
|
|
20240215,121600,13779900,4825,4825,4825,4825,0
|
|
20240215,121500,13779900,4825,4825,4825,4825,0
|
|
20240215,121400,13779900,4825,4825,4825,4825,0
|
|
20240215,121300,13779900,4825,4825,4825,4825,0
|
|
20240215,121200,13779900,4825,4825,4825,4825,0
|
|
20240215,121100,13779900,4825,4825,4825,4825,0
|
|
20240215,121000,13779900,4825,4825,4825,4825,0
|
|
20240215,120900,13779900,4825,4825,4825,4825,0
|
|
20240215,120800,13779900,4825,4825,4825,4825,0
|
|
20240215,120700,13779900,4825,4825,4825,4825,0
|
|
20240215,120600,13779900,4825,4825,4825,4825,0
|
|
20240215,120500,13779900,4825,4825,4825,4825,0
|
|
20240215,120400,13779900,4825,4825,4825,4825,102
|
|
20240215,120300,13287750,4825,4825,4825,4825,0
|
|
20240215,120200,13287750,4825,4825,4825,4825,0
|
|
20240215,120100,13287750,4825,4825,4825,4825,0
|
|
20240215,120000,13287750,4825,4825,4825,4825,0
|
|
20240215,115900,13287750,4825,4825,4825,4825,0
|
|
20240215,115800,13287750,4825,4825,4825,4825,0
|
|
20240215,115700,13287750,4825,4825,4825,4825,0
|
|
20240215,115600,13287750,4825,4825,4825,4825,0
|
|
20240215,115500,13287750,4825,4825,4825,4825,0
|
|
20240215,115400,13287750,4825,4825,4825,4825,0
|
|
20240215,115300,13287750,4825,4825,4825,4825,521
|
|
20240215,115200,10773925,4825,4825,4825,4825,0
|
|
20240215,115100,10773925,4825,4825,4825,4825,0
|
|
20240215,115000,10773925,4825,4825,4825,4825,0
|
|
20240215,114900,10773925,4825,4825,4825,4825,0
|
|
20240215,114800,10773925,4825,4825,4825,4825,0
|
|
20240215,114700,10773925,4825,4825,4825,4825,0
|
|
20240215,114600,10773925,4825,4825,4825,4825,0
|
|
20240215,114500,10773925,4825,4825,4825,4825,226
|
|
20240215,114400,9683475,4825,4825,4825,4825,0
|
|
20240215,114300,9683475,4825,4825,4825,4825,0
|
|
20240215,114200,9683475,4825,4825,4825,4825,0
|
|
20240215,114100,9683475,4825,4825,4825,4825,0
|
|
20240215,114000,9683475,4825,4825,4825,4825,0
|
|
20240215,113900,9683475,4825,4825,4825,4825,2
|
|
20240215,113800,9673825,4825,4825,4825,4825,0
|
|
20240215,113700,9673825,4825,4825,4825,4825,0
|
|
20240215,113600,9673825,4825,4825,4825,4825,50
|
|
20240215,113500,9432575,4825,4825,4825,4825,22
|
|
20240215,113400,9326425,4820,4820,4820,4820,0
|
|
20240215,113300,9326425,4820,4820,4820,4820,0
|
|
20240215,113200,9326425,4820,4820,4820,4820,0
|
|
20240215,113100,9326425,4820,4820,4820,4820,0
|
|
20240215,113000,9326425,4820,4820,4820,4820,0
|
|
20240215,112900,9326425,4820,4820,4820,4820,2
|
|
20240215,112800,9316785,4820,4820,4820,4820,0
|
|
20240215,112700,9316785,4820,4820,4820,4820,0
|
|
20240215,112600,9316785,4820,4820,4820,4820,0
|
|
20240215,112500,9316785,4820,4820,4820,4820,0
|
|
20240215,112400,9316785,4820,4820,4820,4820,0
|
|
20240215,112300,9316785,4820,4820,4820,4820,0
|
|
20240215,112200,9316785,4820,4820,4820,4820,0
|
|
20240215,112100,9316785,4820,4820,4820,4820,0
|
|
20240215,112000,9316785,4820,4820,4820,4820,0
|
|
20240215,111900,9316785,4820,4820,4820,4820,0
|
|
20240215,111800,9316785,4820,4820,4820,4820,0
|
|
20240215,111700,9316785,4820,4820,4820,4820,12
|
|
20240215,111600,9258945,4820,4820,4820,4820,0
|
|
20240215,111500,9258945,4820,4820,4820,4820,0
|
|
20240215,111400,9258945,4820,4820,4820,4820,0
|
|
20240215,111300,9258945,4820,4820,4820,4820,0
|
|
20240215,111200,9258945,4820,4820,4820,4820,0
|
|
20240215,111100,9258945,4820,4820,4820,4820,41
|
|
20240215,111000,9061325,4820,4820,4820,4820,0
|
|
20240215,110900,9061325,4820,4820,4820,4820,0
|
|
20240215,110800,9061325,4820,4820,4820,4820,0
|
|
20240215,110700,9061325,4820,4820,4820,4820,0
|
|
20240215,110600,9061325,4820,4820,4820,4820,0
|
|
20240215,110500,9061325,4820,4820,4820,4820,0
|
|
20240215,110400,9061325,4820,4820,4820,4820,0
|
|
20240215,110300,9061325,4820,4820,4820,4820,1
|
|
20240215,110200,9056505,4820,4820,4820,4820,0
|
|
20240215,110100,9056505,4820,4820,4820,4820,55
|
|
20240215,110000,8791405,4835,4835,4835,4835,0
|
|
20240215,105900,8791405,4835,4835,4835,4835,0
|
|
20240215,105800,8791405,4835,4835,4835,4835,0
|
|
20240215,105700,8791405,4835,4835,4835,4835,0
|
|
20240215,105600,8791405,4835,4835,4835,4835,0
|
|
20240215,105500,8791405,4835,4835,4835,4835,0
|
|
20240215,105400,8791405,4835,4835,4835,4835,0
|
|
20240215,105300,8791405,4835,4835,4835,4835,0
|
|
20240215,105200,8791405,4835,4835,4835,4835,0
|
|
20240215,105100,8791405,4835,4835,4835,4835,0
|
|
20240215,105000,8791405,4835,4835,4835,4835,0
|
|
20240215,104900,8791405,4835,4835,4835,4835,0
|
|
20240215,104800,8791405,4835,4835,4835,4835,0
|
|
20240215,104700,8791405,4835,4835,4835,4835,0
|
|
20240215,104600,8791405,4835,4835,4835,4835,0
|
|
20240215,104500,8791405,4835,4835,4835,4835,0
|
|
20240215,104400,8791405,4835,4835,4835,4835,0
|
|
20240215,104300,8791405,4835,4835,4835,4835,0
|
|
20240215,104200,8791405,4835,4835,4835,4835,0
|
|
20240215,104100,8791405,4835,4835,4835,4835,0
|
|
20240215,104000,8791405,4835,4835,4835,4835,0
|
|
20240215,103900,8791405,4835,4835,4835,4835,0
|
|
20240215,103800,8791405,4835,4835,4835,4835,0
|
|
20240215,103700,8791405,4835,4835,4835,4835,0
|
|
20240215,103600,8791405,4835,4835,4835,4835,0
|
|
20240215,103500,8791405,4835,4835,4835,4835,0
|
|
20240215,103400,8791405,4835,4835,4835,4835,0
|
|
20240215,103300,8791405,4835,4835,4835,4835,0
|
|
20240215,103200,8791405,4835,4835,4835,4835,0
|
|
20240215,103100,8791405,4835,4835,4835,4835,0
|
|
20240215,103000,8791405,4835,4835,4835,4835,0
|
|
20240215,102900,8791405,4835,4835,4835,4835,0
|
|
20240215,102800,8791405,4835,4835,4835,4835,8
|
|
20240215,102700,8752725,4820,4820,4820,4820,0
|
|
20240215,102600,8752725,4820,4820,4820,4820,0
|
|
20240215,102500,8752725,4820,4820,4820,4820,0
|
|
20240215,102400,8752725,4820,4820,4820,4820,129
|
|
20240215,102300,8130945,4820,4820,4820,4820,0
|
|
20240215,102200,8130945,4820,4820,4820,4820,0
|
|
20240215,102100,8130945,4820,4820,4820,4820,0
|
|
20240215,102000,8130945,4820,4820,4820,4820,0
|
|
20240215,101900,8130945,4820,4820,4820,4820,0
|
|
20240215,101800,8130945,4820,4820,4820,4820,0
|
|
20240215,101700,8130945,4820,4820,4820,4820,0
|
|
20240215,101600,8130945,4820,4820,4820,4820,0
|
|
20240215,101500,8130945,4820,4820,4820,4820,0
|
|
20240215,101400,8130945,4820,4820,4820,4820,0
|
|
20240215,101300,8130945,4820,4820,4820,4820,0
|
|
20240215,101200,8130945,4820,4820,4820,4820,0
|
|
20240215,101100,8130945,4820,4820,4820,4820,0
|
|
20240215,101000,8130945,4820,4820,4820,4820,0
|
|
20240215,100900,8130945,4820,4820,4820,4820,0
|
|
20240215,100800,8130945,4820,4820,4820,4820,0
|
|
20240215,100700,8130945,4820,4820,4820,4820,0
|
|
20240215,100600,8130945,4820,4820,4820,4820,0
|
|
20240215,100500,8130945,4820,4820,4820,4820,0
|
|
20240215,100400,8130945,4820,4835,4835,4820,210
|
|
20240215,100300,7118595,4835,4835,4835,4835,1
|
|
20240215,100200,7113760,4820,4820,4820,4820,0
|
|
20240215,100100,7113760,4820,4820,4820,4820,0
|
|
20240215,100000,7113760,4820,4820,4820,4820,0
|
|
20240215,095900,7113760,4820,4820,4820,4820,0
|
|
20240215,095800,7113760,4820,4820,4820,4820,0
|
|
20240215,095700,7113760,4820,4820,4820,4820,0
|
|
20240215,095600,7113760,4820,4820,4820,4820,0
|
|
20240215,095500,7113760,4820,4820,4820,4820,0
|
|
20240215,095400,7113760,4820,4820,4820,4820,0
|
|
20240215,095300,7113760,4820,4820,4820,4820,0
|
|
20240215,095200,7113760,4820,4820,4820,4820,0
|
|
20240215,095100,7113760,4820,4820,4820,4820,0
|
|
20240215,095000,7113760,4820,4820,4820,4820,0
|
|
20240215,094900,7113760,4820,4820,4820,4820,0
|
|
20240215,094800,7113760,4820,4820,4820,4820,0
|
|
20240215,094700,7113760,4820,4820,4820,4820,0
|
|
20240215,094600,7113760,4820,4820,4820,4820,0
|
|
20240215,094500,7113760,4820,4820,4820,4820,29
|
|
20240215,094400,6973980,4820,4820,4820,4820,0
|
|
20240215,094300,6973980,4820,4820,4820,4820,0
|
|
20240215,094200,6973980,4820,4820,4820,4820,0
|
|
20240215,094100,6973980,4820,4820,4820,4820,0
|
|
20240215,094000,6973980,4820,4820,4820,4820,0
|
|
20240215,093900,6973980,4820,4820,4820,4820,0
|
|
20240215,093800,6973980,4820,4830,4830,4820,100
|
|
20240215,093700,6491610,4835,4835,4835,4835,0
|
|
20240215,093600,6491610,4835,4835,4835,4835,0
|
|
20240215,093500,6491610,4835,4835,4835,4835,0
|
|
20240215,093400,6491610,4835,4835,4835,4835,0
|
|
20240215,093300,6491610,4835,4835,4835,4835,0
|
|
20240215,093200,6491610,4835,4835,4835,4835,0
|
|
20240215,093100,6491610,4835,4835,4835,4835,0
|
|
20240215,093000,6491610,4835,4835,4835,4835,0
|
|
20240215,092900,6491610,4835,4835,4835,4835,0
|
|
20240215,092800,6491610,4835,4835,4835,4835,135
|
|
20240215,092700,5838885,4835,4830,4835,4830,325
|
|
20240215,092600,4268505,4825,4820,4825,4820,386
|
|
20240215,092500,2406060,4820,4820,4820,4820,2
|
|
20240215,092400,2396420,4825,4825,4825,4825,100
|
|
20240215,092300,1913920,4815,4815,4815,4815,100
|
|
20240215,092200,1432420,4805,4805,4805,4805,12
|
|
20240215,092100,1374760,4805,4805,4805,4805,0
|
|
20240215,092000,1374760,4805,4805,4805,4805,1
|
|
20240215,091900,1369955,4805,4805,4805,4805,1
|
|
20240215,091800,1365150,4805,4805,4805,4805,21
|
|
20240215,091700,1264245,4805,4805,4805,4805,31
|
|
20240215,091600,1115290,4805,4805,4805,4805,1
|
|
20240215,091500,1110485,4805,4805,4805,4805,5
|
|
20240215,091400,1086460,4805,4805,4805,4805,2
|
|
20240215,091300,1076850,4800,4800,4800,4800,0
|
|
20240215,091200,1076850,4800,4800,4800,4800,0
|
|
20240215,091100,1076850,4800,4800,4800,4800,0
|
|
20240215,091000,1076850,4800,4800,4800,4800,0
|
|
20240215,090900,1076850,4800,4800,4800,4800,0
|
|
20240215,090800,1076850,4800,4805,4805,4800,40
|
|
20240215,090700,884735,4830,4830,4830,4830,0
|
|
20240215,090600,884735,4830,4830,4830,4830,0
|
|
20240215,090500,884735,4830,4830,4830,4830,0
|
|
20240215,090400,884735,4830,4825,4830,4825,13
|
|
20240215,090300,822000,4845,4845,4845,4845,1
|
|
20240215,090200,817155,4835,4835,4835,4835,1
|
|
20240215,090100,812320,4835,4835,4835,4835,0
|
|
20240215,090000,812320,4835,4835,4855,4835,168
|