588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184500,35906915,5000,5000,5000,5000,5201
|
|
20240216,184400,35906915,5000,5000,5000,5000,0
|
|
20240216,184300,35906915,5000,5000,5000,5000,0
|
|
20240216,184200,35906915,5000,5000,5000,5000,0
|
|
20240216,184100,35906915,5000,5000,5000,5000,0
|
|
20240216,184000,35906915,5000,5000,5000,5000,0
|
|
20240216,183900,35906915,5000,5000,5000,5000,0
|
|
20240216,183800,35906915,5000,5000,5000,5000,0
|
|
20240216,183700,35906915,5000,5000,5000,5000,0
|
|
20240216,183600,35906915,5000,5000,5000,5000,0
|
|
20240216,183500,35906915,5000,5000,5000,5000,0
|
|
20240216,183400,35906915,5000,5000,5000,5000,0
|
|
20240216,183300,35906915,5000,5000,5000,5000,0
|
|
20240216,183200,35906915,5000,5000,5000,5000,0
|
|
20240216,183100,35906915,5000,5000,5000,5000,0
|
|
20240216,183000,35906915,5000,5000,5000,5000,0
|
|
20240216,182900,35906915,5000,5000,5000,5000,0
|
|
20240216,182800,35906915,5000,5000,5000,5000,0
|
|
20240216,182700,35906915,5000,5000,5000,5000,0
|
|
20240216,182600,35906915,5000,5000,5000,5000,0
|
|
20240216,182500,35906915,5000,5000,5000,5000,0
|
|
20240216,182400,35906915,5000,5000,5000,5000,0
|
|
20240216,182300,35906915,5000,5000,5000,5000,0
|
|
20240216,182200,35906915,5000,5000,5000,5000,0
|
|
20240216,182100,35906915,5000,5000,5000,5000,0
|
|
20240216,182000,35906915,5000,5000,5000,5000,0
|
|
20240216,181900,35906915,5000,5000,5000,5000,0
|
|
20240216,181800,35906915,5000,5000,5000,5000,0
|
|
20240216,181700,35906915,5000,5000,5000,5000,0
|
|
20240216,181600,35906915,5000,5000,5000,5000,0
|
|
20240216,181500,35906915,5000,5000,5000,5000,5201
|
|
20240216,181400,35906915,5000,5000,5000,5000,0
|
|
20240216,181300,35906915,5000,5000,5000,5000,0
|
|
20240216,181200,35906915,5000,5000,5000,5000,0
|
|
20240216,181100,35906915,5000,5000,5000,5000,0
|
|
20240216,181000,35906915,5000,5000,5000,5000,0
|
|
20240216,180900,35906915,5000,5000,5000,5000,0
|
|
20240216,180800,35906915,5000,5000,5000,5000,0
|
|
20240216,180700,35906915,5000,5000,5000,5000,0
|
|
20240216,180600,35906915,5000,5000,5000,5000,0
|
|
20240216,180500,35906915,5000,5000,5000,5000,0
|
|
20240216,180400,35906915,5000,5000,5000,5000,0
|
|
20240216,180300,35906915,5000,5000,5000,5000,0
|
|
20240216,180200,35906915,5000,5000,5000,5000,0
|
|
20240216,180100,35906915,5000,5000,5000,5000,0
|
|
20240216,180000,35906915,5000,5000,5000,5000,0
|
|
20240216,175900,35906915,5000,5000,5000,5000,0
|
|
20240216,175800,35906915,5000,5000,5000,5000,0
|
|
20240216,175700,35906915,5000,5000,5000,5000,0
|
|
20240216,175600,35906915,5000,5000,5000,5000,0
|
|
20240216,175500,35906915,5000,5000,5000,5000,0
|
|
20240216,175400,35906915,5000,5000,5000,5000,0
|
|
20240216,175300,35906915,5000,5000,5000,5000,0
|
|
20240216,175200,35906915,5000,5000,5000,5000,0
|
|
20240216,175100,35906915,5000,5000,5000,5000,0
|
|
20240216,175000,35906915,5000,5000,5000,5000,0
|
|
20240216,174900,35906915,5000,5000,5000,5000,0
|
|
20240216,174800,35906915,5000,5000,5000,5000,0
|
|
20240216,174700,35906915,5000,5000,5000,5000,0
|
|
20240216,174600,35906915,5000,5000,5000,5000,0
|
|
20240216,174500,35906915,5000,5000,5000,5000,5201
|
|
20240216,174400,35906915,5000,5000,5000,5000,0
|
|
20240216,174300,35906915,5000,5000,5000,5000,0
|
|
20240216,174200,35906915,5000,5000,5000,5000,0
|
|
20240216,174100,35906915,5000,5000,5000,5000,0
|
|
20240216,174000,35906915,5000,5000,5000,5000,0
|
|
20240216,173900,35906915,5000,5000,5000,5000,0
|
|
20240216,173800,35906915,5000,5000,5000,5000,0
|
|
20240216,173700,35906915,5000,5000,5000,5000,0
|
|
20240216,173600,35906915,5000,5000,5000,5000,0
|
|
20240216,173500,35906915,5000,5000,5000,5000,0
|
|
20240216,173400,35906915,5000,5000,5000,5000,0
|
|
20240216,173300,35906915,5000,5000,5000,5000,0
|
|
20240216,173200,35906915,5000,5000,5000,5000,0
|
|
20240216,173100,35906915,5000,5000,5000,5000,0
|
|
20240216,173000,35906915,5000,5000,5000,5000,0
|
|
20240216,172900,35906915,5000,5000,5000,5000,0
|
|
20240216,172800,35906915,5000,5000,5000,5000,0
|
|
20240216,172700,35906915,5000,5000,5000,5000,0
|
|
20240216,172600,35906915,5000,5000,5000,5000,0
|
|
20240216,172500,35906915,5000,5000,5000,5000,0
|
|
20240216,172400,35906915,5000,5000,5000,5000,0
|
|
20240216,172300,35906915,5000,5000,5000,5000,0
|
|
20240216,172200,35906915,5000,5000,5000,5000,0
|
|
20240216,172100,35906915,5000,5000,5000,5000,0
|
|
20240216,172000,35906915,5000,5000,5000,5000,0
|
|
20240216,171900,35906915,5000,5000,5000,5000,0
|
|
20240216,171800,35906915,5000,5000,5000,5000,0
|
|
20240216,171700,35906915,5000,5000,5000,5000,0
|
|
20240216,171600,35906915,5000,5000,5000,5000,0
|
|
20240216,171500,35906915,5000,5000,5000,5000,5201
|
|
20240216,171400,35906915,5000,5000,5000,5000,0
|
|
20240216,171300,35906915,5000,5000,5000,5000,0
|
|
20240216,171200,35906915,5000,5000,5000,5000,0
|
|
20240216,171100,35906915,5000,5000,5000,5000,0
|
|
20240216,171000,35906915,5000,5000,5000,5000,0
|
|
20240216,170900,35906915,5000,5000,5000,5000,0
|
|
20240216,170800,35906915,5000,5000,5000,5000,0
|
|
20240216,170700,35906915,5000,5000,5000,5000,0
|
|
20240216,170600,35906915,5000,5000,5000,5000,0
|
|
20240216,170500,35906915,5000,5000,5000,5000,0
|
|
20240216,170400,35906915,5000,5000,5000,5000,0
|
|
20240216,170300,35906915,5000,5000,5000,5000,0
|
|
20240216,170200,35906915,5000,5000,5000,5000,0
|
|
20240216,170100,35906915,5000,5000,5000,5000,0
|
|
20240216,170000,35906915,5000,5000,5000,5000,0
|
|
20240216,165900,35906915,5000,5000,5000,5000,0
|
|
20240216,165800,35906915,5000,5000,5000,5000,0
|
|
20240216,165700,35906915,5000,5000,5000,5000,0
|
|
20240216,165600,35906915,5000,5000,5000,5000,0
|
|
20240216,165500,35906915,5000,5000,5000,5000,0
|
|
20240216,165400,35906915,5000,5000,5000,5000,0
|
|
20240216,165300,35906915,5000,5000,5000,5000,0
|
|
20240216,165200,35906915,5000,5000,5000,5000,0
|
|
20240216,165100,35906915,5000,5000,5000,5000,0
|
|
20240216,165000,35906915,5000,5000,5000,5000,0
|
|
20240216,164900,35906915,5000,5000,5000,5000,0
|
|
20240216,164800,35906915,5000,5000,5000,5000,0
|
|
20240216,164700,35906915,5000,5000,5000,5000,0
|
|
20240216,164600,35906915,5000,5000,5000,5000,0
|
|
20240216,164500,35906915,5000,5000,5000,5000,5201
|
|
20240216,164400,35906915,5000,5000,5000,5000,0
|
|
20240216,164300,35906915,5000,5000,5000,5000,0
|
|
20240216,164200,35906915,5000,5000,5000,5000,0
|
|
20240216,164100,35906915,5000,5000,5000,5000,0
|
|
20240216,164000,35906915,5000,5000,5000,5000,0
|
|
20240216,163900,35906915,5000,5000,5000,5000,0
|
|
20240216,163800,35906915,5000,5000,5000,5000,0
|
|
20240216,163700,35906915,5000,5000,5000,5000,0
|
|
20240216,163600,35906915,5000,5000,5000,5000,0
|
|
20240216,163500,35906915,5000,5000,5000,5000,0
|
|
20240216,163400,35906915,5000,5000,5000,5000,0
|
|
20240216,163300,35906915,5000,5000,5000,5000,0
|
|
20240216,163200,35906915,5000,5000,5000,5000,0
|
|
20240216,163100,35906915,5000,5000,5000,5000,0
|
|
20240216,163000,35906915,5000,5000,5000,5000,0
|
|
20240216,162900,35906915,5000,5000,5000,5000,0
|
|
20240216,162800,35906915,5000,5000,5000,5000,0
|
|
20240216,162700,35906915,5000,5000,5000,5000,0
|
|
20240216,162600,35906915,5000,5000,5000,5000,0
|
|
20240216,162500,35906915,5000,5000,5000,5000,0
|
|
20240216,162400,35906915,5000,5000,5000,5000,0
|
|
20240216,162300,35906915,5000,5000,5000,5000,0
|
|
20240216,162200,35906915,5000,5000,5000,5000,0
|
|
20240216,162100,35906915,5000,5000,5000,5000,0
|
|
20240216,162000,35906915,5000,5000,5000,5000,0
|
|
20240216,161900,35906915,5000,5000,5000,5000,0
|
|
20240216,161800,35906915,5000,5000,5000,5000,0
|
|
20240216,161700,35906915,5000,5000,5000,5000,0
|
|
20240216,161600,35906915,5000,5000,5000,5000,0
|
|
20240216,161500,35906915,5000,5000,5000,5000,5201
|
|
20240216,161400,35906915,5000,5000,5000,5000,0
|
|
20240216,161300,35906915,5000,5000,5000,5000,0
|
|
20240216,161200,35906915,5000,5000,5000,5000,0
|
|
20240216,161100,35906915,5000,5000,5000,5000,0
|
|
20240216,161000,35906915,5000,5000,5000,5000,0
|
|
20240216,160900,35906915,5000,5000,5000,5000,0
|
|
20240216,160800,35906915,5000,5000,5000,5000,0
|
|
20240216,160700,35906915,5000,5000,5000,5000,0
|
|
20240216,160600,35906915,5000,5000,5000,5000,0
|
|
20240216,160500,35906915,5000,5000,5000,5000,0
|
|
20240216,160400,35906915,5000,5000,5000,5000,0
|
|
20240216,160300,35906915,5000,5000,5000,5000,0
|
|
20240216,160200,35906915,5000,5000,5000,5000,0
|
|
20240216,160100,35906915,5000,5000,5000,5000,0
|
|
20240216,160000,35906915,5000,5000,5000,5000,0
|
|
20240216,155900,35906915,5000,5000,5000,5000,0
|
|
20240216,155800,35906915,5000,5000,5000,5000,0
|
|
20240216,155700,35906915,5000,5000,5000,5000,0
|
|
20240216,155600,35906915,5000,5000,5000,5000,0
|
|
20240216,155500,35906915,5000,5000,5000,5000,0
|
|
20240216,155400,35906915,5000,5000,5000,5000,0
|
|
20240216,155300,35906915,5000,5000,5000,5000,0
|
|
20240216,155200,35906915,5000,5000,5000,5000,0
|
|
20240216,155100,35906915,5000,5000,5000,5000,0
|
|
20240216,155000,35906915,5000,5000,5000,5000,0
|
|
20240216,154900,35906915,5000,5000,5000,5000,0
|
|
20240216,154800,35906915,5000,5000,5000,5000,0
|
|
20240216,154700,35906915,5000,5000,5000,5000,0
|
|
20240216,154600,35906915,5000,5000,5000,5000,0
|
|
20240216,154500,35906915,5000,5000,5000,5000,5201
|
|
20240216,154400,35906915,5000,5000,5000,5000,0
|
|
20240216,154300,35906915,5000,5000,5000,5000,0
|
|
20240216,154200,35906915,5000,5000,5000,5000,0
|
|
20240216,154100,35906915,5000,5000,5000,5000,0
|
|
20240216,154000,35906915,5000,5000,5000,5000,0
|
|
20240216,153900,35906915,5000,5000,5000,5000,0
|
|
20240216,153800,35906915,5000,5000,5000,5000,0
|
|
20240216,153700,35906915,5000,5000,5000,5000,0
|
|
20240216,153600,35906915,5000,5000,5000,5000,0
|
|
20240216,153500,35906915,5000,5000,5000,5000,0
|
|
20240216,153400,35906915,5000,5000,5000,5000,0
|
|
20240216,153300,35906915,5000,5000,5000,5000,0
|
|
20240216,153200,35906915,5000,5000,5000,5000,0
|
|
20240216,153100,35906915,5000,5000,5000,5000,0
|
|
20240216,153000,35906915,5000,5000,5000,5000,5201
|
|
20240216,152900,9901915,4850,4850,4850,4850,0
|
|
20240216,152800,9901915,4850,4850,4850,4850,0
|
|
20240216,152700,9901915,4850,4850,4850,4850,0
|
|
20240216,152600,9901915,4850,4850,4850,4850,0
|
|
20240216,152500,9901915,4850,4850,4850,4850,0
|
|
20240216,152400,9901915,4850,4850,4850,4850,0
|
|
20240216,152300,9901915,4850,4850,4850,4850,0
|
|
20240216,152200,9901915,4850,4850,4850,4850,0
|
|
20240216,152100,9901915,4850,4850,4850,4850,0
|
|
20240216,152000,9901915,4850,4850,4850,4850,0
|
|
20240216,151900,9901915,4850,4850,4850,4850,0
|
|
20240216,151800,9901915,4850,4850,4850,4850,12
|
|
20240216,151700,9843715,4850,4850,4850,4850,0
|
|
20240216,151600,9843715,4850,4850,4850,4850,1
|
|
20240216,151500,9838865,4845,4845,4845,4845,0
|
|
20240216,151400,9838865,4845,4845,4845,4845,40
|
|
20240216,151300,9645065,4845,4845,4845,4845,64
|
|
20240216,151200,9334985,4845,4845,4845,4845,0
|
|
20240216,151100,9334985,4845,4845,4845,4845,0
|
|
20240216,151000,9334985,4845,4845,4845,4845,0
|
|
20240216,150900,9334985,4845,4845,4845,4845,0
|
|
20240216,150800,9334985,4845,4845,4845,4845,0
|
|
20240216,150700,9334985,4845,4845,4845,4845,0
|
|
20240216,150600,9334985,4845,4845,4845,4845,0
|
|
20240216,150500,9334985,4845,4845,4845,4845,10
|
|
20240216,150400,9286535,4850,4850,4850,4850,0
|
|
20240216,150300,9286535,4850,4850,4850,4850,0
|
|
20240216,150200,9286535,4850,4850,4850,4850,0
|
|
20240216,150100,9286535,4850,4850,4850,4850,2
|
|
20240216,150000,9276835,4850,4850,4850,4850,0
|
|
20240216,145900,9276835,4850,4850,4850,4850,0
|
|
20240216,145800,9276835,4850,4850,4850,4850,0
|
|
20240216,145700,9276835,4850,4850,4850,4850,0
|
|
20240216,145600,9276835,4850,4850,4850,4850,0
|
|
20240216,145500,9276835,4850,4850,4850,4850,0
|
|
20240216,145400,9276835,4850,4850,4850,4850,0
|
|
20240216,145300,9276835,4850,4850,4850,4850,0
|
|
20240216,145200,9276835,4850,4850,4850,4850,0
|
|
20240216,145100,9276835,4850,4850,4850,4850,0
|
|
20240216,145000,9276835,4850,4850,4850,4850,0
|
|
20240216,144900,9276835,4850,4850,4850,4850,0
|
|
20240216,144800,9276835,4850,4850,4850,4850,0
|
|
20240216,144700,9276835,4850,4850,4850,4850,0
|
|
20240216,144600,9276835,4850,4850,4850,4850,0
|
|
20240216,144500,9276835,4850,4850,4850,4850,0
|
|
20240216,144400,9276835,4850,4850,4850,4850,0
|
|
20240216,144300,9276835,4850,4850,4850,4850,0
|
|
20240216,144200,9276835,4850,4850,4850,4850,0
|
|
20240216,144100,9276835,4850,4850,4850,4850,0
|
|
20240216,144000,9276835,4850,4850,4850,4850,0
|
|
20240216,143900,9276835,4850,4850,4850,4850,0
|
|
20240216,143800,9276835,4850,4850,4850,4850,0
|
|
20240216,143700,9276835,4850,4850,4850,4850,0
|
|
20240216,143600,9276835,4850,4850,4850,4850,0
|
|
20240216,143500,9276835,4850,4850,4850,4850,82
|
|
20240216,143400,8879135,4850,4850,4850,4850,0
|
|
20240216,143300,8879135,4850,4850,4850,4850,0
|
|
20240216,143200,8879135,4850,4850,4850,4850,0
|
|
20240216,143100,8879135,4850,4850,4850,4850,0
|
|
20240216,143000,8879135,4850,4850,4850,4850,0
|
|
20240216,142900,8879135,4850,4850,4850,4850,10
|
|
20240216,142800,8830635,4850,4850,4850,4850,0
|
|
20240216,142700,8830635,4850,4850,4850,4850,0
|
|
20240216,142600,8830635,4850,4850,4850,4850,0
|
|
20240216,142500,8830635,4850,4850,4850,4850,0
|
|
20240216,142400,8830635,4850,4850,4850,4850,10
|
|
20240216,142300,8782135,4845,4845,4845,4845,0
|
|
20240216,142200,8782135,4845,4845,4845,4845,0
|
|
20240216,142100,8782135,4845,4845,4845,4845,0
|
|
20240216,142000,8782135,4845,4845,4845,4845,0
|
|
20240216,141900,8782135,4845,4845,4845,4845,0
|
|
20240216,141800,8782135,4845,4845,4845,4845,0
|
|
20240216,141700,8782135,4845,4845,4845,4845,0
|
|
20240216,141600,8782135,4845,4845,4845,4845,0
|
|
20240216,141500,8782135,4845,4845,4845,4845,0
|
|
20240216,141400,8782135,4845,4845,4845,4845,0
|
|
20240216,141300,8782135,4845,4845,4845,4845,0
|
|
20240216,141200,8782135,4845,4845,4845,4845,0
|
|
20240216,141100,8782135,4845,4845,4845,4845,0
|
|
20240216,141000,8782135,4845,4845,4845,4845,0
|
|
20240216,140900,8782135,4845,4845,4845,4845,0
|
|
20240216,140800,8782135,4845,4845,4845,4845,0
|
|
20240216,140700,8782135,4845,4845,4845,4845,0
|
|
20240216,140600,8782135,4845,4845,4845,4845,0
|
|
20240216,140500,8782135,4845,4845,4845,4845,0
|
|
20240216,140400,8782135,4845,4845,4845,4845,0
|
|
20240216,140300,8782135,4845,4845,4845,4845,0
|
|
20240216,140200,8782135,4845,4845,4845,4845,0
|
|
20240216,140100,8782135,4845,4845,4845,4845,0
|
|
20240216,140000,8782135,4845,4845,4845,4845,0
|
|
20240216,135900,8782135,4845,4845,4845,4845,0
|
|
20240216,135800,8782135,4845,4845,4845,4845,0
|
|
20240216,135700,8782135,4845,4845,4845,4845,0
|
|
20240216,135600,8782135,4845,4845,4845,4845,0
|
|
20240216,135500,8782135,4845,4845,4845,4845,0
|
|
20240216,135400,8782135,4845,4845,4845,4845,0
|
|
20240216,135300,8782135,4845,4845,4845,4845,1
|
|
20240216,135200,8777290,4840,4840,4840,4840,0
|
|
20240216,135100,8777290,4840,4840,4840,4840,0
|
|
20240216,135000,8777290,4840,4840,4840,4840,0
|
|
20240216,134900,8777290,4840,4840,4840,4840,0
|
|
20240216,134800,8777290,4840,4840,4840,4840,0
|
|
20240216,134700,8777290,4840,4840,4840,4840,0
|
|
20240216,134600,8777290,4840,4840,4840,4840,0
|
|
20240216,134500,8777290,4840,4840,4840,4840,0
|
|
20240216,134400,8777290,4840,4840,4840,4840,0
|
|
20240216,134300,8777290,4840,4840,4840,4840,0
|
|
20240216,134200,8777290,4840,4840,4840,4840,0
|
|
20240216,134100,8777290,4840,4840,4840,4840,0
|
|
20240216,134000,8777290,4840,4840,4840,4840,0
|
|
20240216,133900,8777290,4840,4840,4840,4840,0
|
|
20240216,133800,8777290,4840,4840,4840,4840,0
|
|
20240216,133700,8777290,4840,4840,4840,4840,0
|
|
20240216,133600,8777290,4840,4840,4840,4840,0
|
|
20240216,133500,8777290,4840,4840,4840,4840,392
|
|
20240216,133400,6880010,4855,4855,4855,4855,0
|
|
20240216,133300,6880010,4855,4855,4855,4855,0
|
|
20240216,133200,6880010,4855,4855,4855,4855,0
|
|
20240216,133100,6880010,4855,4855,4855,4855,0
|
|
20240216,133000,6880010,4855,4855,4855,4855,0
|
|
20240216,132900,6880010,4855,4855,4855,4855,0
|
|
20240216,132800,6880010,4855,4855,4855,4855,0
|
|
20240216,132700,6880010,4855,4855,4855,4855,0
|
|
20240216,132600,6880010,4855,4855,4855,4855,0
|
|
20240216,132500,6880010,4855,4855,4855,4855,0
|
|
20240216,132400,6880010,4855,4855,4855,4855,28
|
|
20240216,132300,6744070,4855,4855,4855,4855,0
|
|
20240216,132200,6744070,4855,4855,4855,4855,0
|
|
20240216,132100,6744070,4855,4855,4855,4855,0
|
|
20240216,132000,6744070,4855,4855,4855,4855,0
|
|
20240216,131900,6744070,4855,4855,4855,4855,0
|
|
20240216,131800,6744070,4855,4855,4855,4855,0
|
|
20240216,131700,6744070,4855,4855,4855,4855,0
|
|
20240216,131600,6744070,4855,4855,4855,4855,0
|
|
20240216,131500,6744070,4855,4855,4855,4855,0
|
|
20240216,131400,6744070,4855,4855,4855,4855,0
|
|
20240216,131300,6744070,4855,4855,4855,4855,0
|
|
20240216,131200,6744070,4855,4855,4855,4855,0
|
|
20240216,131100,6744070,4855,4855,4855,4855,0
|
|
20240216,131000,6744070,4855,4855,4855,4855,0
|
|
20240216,130900,6744070,4855,4855,4855,4855,0
|
|
20240216,130800,6744070,4855,4855,4855,4855,0
|
|
20240216,130700,6744070,4855,4855,4855,4855,0
|
|
20240216,130600,6744070,4855,4855,4855,4855,0
|
|
20240216,130500,6744070,4855,4855,4855,4855,0
|
|
20240216,130400,6744070,4855,4855,4855,4855,0
|
|
20240216,130300,6744070,4855,4855,4855,4855,0
|
|
20240216,130200,6744070,4855,4855,4855,4855,0
|
|
20240216,130100,6744070,4855,4855,4855,4855,0
|
|
20240216,130000,6744070,4855,4855,4855,4855,0
|
|
20240216,125900,6744070,4855,4855,4855,4855,0
|
|
20240216,125800,6744070,4855,4855,4855,4855,0
|
|
20240216,125700,6744070,4855,4855,4855,4855,0
|
|
20240216,125600,6744070,4855,4855,4855,4855,0
|
|
20240216,125500,6744070,4855,4855,4855,4855,0
|
|
20240216,125400,6744070,4855,4855,4855,4855,0
|
|
20240216,125300,6744070,4855,4855,4855,4855,0
|
|
20240216,125200,6744070,4855,4855,4855,4855,1
|
|
20240216,125100,6739215,4855,4855,4855,4855,0
|
|
20240216,125000,6739215,4855,4855,4855,4855,0
|
|
20240216,124900,6739215,4855,4855,4855,4855,0
|
|
20240216,124800,6739215,4855,4855,4855,4855,0
|
|
20240216,124700,6739215,4855,4855,4855,4855,0
|
|
20240216,124600,6739215,4855,4855,4855,4855,0
|
|
20240216,124500,6739215,4855,4855,4855,4855,0
|
|
20240216,124400,6739215,4855,4855,4855,4855,0
|
|
20240216,124300,6739215,4855,4855,4855,4855,1
|
|
20240216,124200,6734360,4855,4855,4855,4855,0
|
|
20240216,124100,6734360,4855,4855,4855,4855,0
|
|
20240216,124000,6734360,4855,4855,4855,4855,0
|
|
20240216,123900,6734360,4855,4855,4855,4855,0
|
|
20240216,123800,6734360,4855,4855,4855,4855,0
|
|
20240216,123700,6734360,4855,4855,4855,4855,0
|
|
20240216,123600,6734360,4855,4855,4855,4855,0
|
|
20240216,123500,6734360,4855,4855,4855,4855,0
|
|
20240216,123400,6734360,4855,4855,4855,4855,0
|
|
20240216,123300,6734360,4855,4855,4855,4855,30
|
|
20240216,123200,6588710,4855,4855,4855,4855,0
|
|
20240216,123100,6588710,4855,4855,4855,4855,0
|
|
20240216,123000,6588710,4855,4855,4855,4855,0
|
|
20240216,122900,6588710,4855,4855,4855,4855,0
|
|
20240216,122800,6588710,4855,4855,4855,4855,0
|
|
20240216,122700,6588710,4855,4855,4855,4855,0
|
|
20240216,122600,6588710,4855,4855,4855,4855,0
|
|
20240216,122500,6588710,4855,4855,4855,4855,5
|
|
20240216,122400,6564435,4855,4855,4855,4855,0
|
|
20240216,122300,6564435,4855,4855,4855,4855,0
|
|
20240216,122200,6564435,4855,4855,4855,4855,0
|
|
20240216,122100,6564435,4855,4855,4855,4855,0
|
|
20240216,122000,6564435,4855,4855,4855,4855,0
|
|
20240216,121900,6564435,4855,4855,4855,4855,0
|
|
20240216,121800,6564435,4855,4855,4855,4855,30
|
|
20240216,121700,6418785,4855,4855,4855,4855,0
|
|
20240216,121600,6418785,4855,4855,4855,4855,0
|
|
20240216,121500,6418785,4855,4855,4855,4855,0
|
|
20240216,121400,6418785,4855,4855,4855,4855,0
|
|
20240216,121300,6418785,4855,4855,4855,4855,0
|
|
20240216,121200,6418785,4855,4855,4855,4855,0
|
|
20240216,121100,6418785,4855,4855,4855,4855,0
|
|
20240216,121000,6418785,4855,4855,4855,4855,0
|
|
20240216,120900,6418785,4855,4855,4855,4855,0
|
|
20240216,120800,6418785,4855,4855,4855,4855,0
|
|
20240216,120700,6418785,4855,4855,4855,4855,0
|
|
20240216,120600,6418785,4855,4855,4855,4855,0
|
|
20240216,120500,6418785,4855,4855,4855,4855,0
|
|
20240216,120400,6418785,4855,4855,4855,4855,0
|
|
20240216,120300,6418785,4855,4855,4855,4855,0
|
|
20240216,120200,6418785,4855,4855,4855,4855,0
|
|
20240216,120100,6418785,4855,4855,4855,4855,0
|
|
20240216,120000,6418785,4855,4855,4855,4855,20
|
|
20240216,115900,6321685,4855,4855,4855,4855,0
|
|
20240216,115800,6321685,4855,4855,4855,4855,0
|
|
20240216,115700,6321685,4855,4855,4855,4855,0
|
|
20240216,115600,6321685,4855,4855,4855,4855,0
|
|
20240216,115500,6321685,4855,4855,4855,4855,0
|
|
20240216,115400,6321685,4855,4855,4855,4855,0
|
|
20240216,115300,6321685,4855,4855,4855,4855,102
|
|
20240216,115200,5826475,4855,4855,4855,4855,0
|
|
20240216,115100,5826475,4855,4855,4855,4855,0
|
|
20240216,115000,5826475,4855,4855,4855,4855,0
|
|
20240216,114900,5826475,4855,4855,4855,4855,0
|
|
20240216,114800,5826475,4855,4855,4855,4855,0
|
|
20240216,114700,5826475,4855,4855,4855,4855,0
|
|
20240216,114600,5826475,4855,4855,4855,4855,0
|
|
20240216,114500,5826475,4855,4855,4855,4855,0
|
|
20240216,114400,5826475,4855,4855,4855,4855,0
|
|
20240216,114300,5826475,4855,4855,4855,4855,0
|
|
20240216,114200,5826475,4855,4855,4855,4855,0
|
|
20240216,114100,5826475,4855,4855,4855,4855,0
|
|
20240216,114000,5826475,4855,4855,4855,4855,0
|
|
20240216,113900,5826475,4855,4855,4855,4855,0
|
|
20240216,113800,5826475,4855,4855,4855,4855,0
|
|
20240216,113700,5826475,4855,4855,4855,4855,0
|
|
20240216,113600,5826475,4855,4855,4855,4855,0
|
|
20240216,113500,5826475,4855,4855,4855,4855,0
|
|
20240216,113400,5826475,4855,4855,4855,4855,0
|
|
20240216,113300,5826475,4855,4855,4855,4855,0
|
|
20240216,113200,5826475,4855,4855,4855,4855,0
|
|
20240216,113100,5826475,4855,4855,4855,4855,0
|
|
20240216,113000,5826475,4855,4855,4855,4855,0
|
|
20240216,112900,5826475,4855,4855,4855,4855,0
|
|
20240216,112800,5826475,4855,4855,4855,4855,0
|
|
20240216,112700,5826475,4855,4855,4855,4855,0
|
|
20240216,112600,5826475,4855,4855,4855,4855,0
|
|
20240216,112500,5826475,4855,4855,4855,4855,0
|
|
20240216,112400,5826475,4855,4855,4855,4855,0
|
|
20240216,112300,5826475,4855,4855,4855,4855,0
|
|
20240216,112200,5826475,4855,4855,4855,4855,0
|
|
20240216,112100,5826475,4855,4855,4855,4855,0
|
|
20240216,112000,5826475,4855,4855,4855,4855,0
|
|
20240216,111900,5826475,4855,4855,4855,4855,0
|
|
20240216,111800,5826475,4855,4855,4855,4855,0
|
|
20240216,111700,5826475,4855,4855,4855,4855,0
|
|
20240216,111600,5826475,4855,4855,4855,4855,0
|
|
20240216,111500,5826475,4855,4855,4855,4855,0
|
|
20240216,111400,5826475,4855,4855,4855,4855,0
|
|
20240216,111300,5826475,4855,4855,4855,4855,0
|
|
20240216,111200,5826475,4855,4855,4855,4855,0
|
|
20240216,111100,5826475,4855,4855,4855,4855,0
|
|
20240216,111000,5826475,4855,4855,4855,4855,0
|
|
20240216,110900,5826475,4855,4855,4855,4855,0
|
|
20240216,110800,5826475,4855,4855,4855,4855,0
|
|
20240216,110700,5826475,4855,4855,4855,4855,0
|
|
20240216,110600,5826475,4855,4855,4855,4855,0
|
|
20240216,110500,5826475,4855,4855,4855,4855,0
|
|
20240216,110400,5826475,4855,4855,4855,4855,0
|
|
20240216,110300,5826475,4855,4855,4855,4855,0
|
|
20240216,110200,5826475,4855,4855,4855,4855,0
|
|
20240216,110100,5826475,4855,4855,4855,4855,0
|
|
20240216,110000,5826475,4855,4855,4855,4855,0
|
|
20240216,105900,5826475,4855,4855,4855,4855,0
|
|
20240216,105800,5826475,4855,4855,4855,4855,0
|
|
20240216,105700,5826475,4855,4855,4855,4855,0
|
|
20240216,105600,5826475,4855,4855,4855,4855,0
|
|
20240216,105500,5826475,4855,4855,4855,4855,0
|
|
20240216,105400,5826475,4855,4855,4855,4855,0
|
|
20240216,105300,5826475,4855,4855,4855,4855,0
|
|
20240216,105200,5826475,4855,4855,4855,4855,0
|
|
20240216,105100,5826475,4855,4855,4855,4855,1
|
|
20240216,105000,5821620,4840,4840,4840,4840,0
|
|
20240216,104900,5821620,4840,4840,4840,4840,0
|
|
20240216,104800,5821620,4840,4840,4840,4840,0
|
|
20240216,104700,5821620,4840,4840,4840,4840,0
|
|
20240216,104600,5821620,4840,4840,4840,4840,0
|
|
20240216,104500,5821620,4840,4840,4840,4840,0
|
|
20240216,104400,5821620,4840,4840,4840,4840,0
|
|
20240216,104300,5821620,4840,4840,4840,4840,1
|
|
20240216,104200,5816780,4860,4860,4860,4860,0
|
|
20240216,104100,5816780,4860,4860,4860,4860,0
|
|
20240216,104000,5816780,4860,4860,4860,4860,0
|
|
20240216,103900,5816780,4860,4860,4860,4860,50
|
|
20240216,103800,5573780,4865,4865,4865,4865,0
|
|
20240216,103700,5573780,4865,4865,4865,4865,0
|
|
20240216,103600,5573780,4865,4865,4865,4865,0
|
|
20240216,103500,5573780,4865,4850,4865,4850,101
|
|
20240216,103400,5083510,4855,4830,4855,4830,100
|
|
20240216,103300,4598995,4830,4830,4830,4830,0
|
|
20240216,103200,4598995,4830,4830,4830,4830,0
|
|
20240216,103100,4598995,4830,4830,4830,4830,0
|
|
20240216,103000,4598995,4830,4830,4830,4830,0
|
|
20240216,102900,4598995,4830,4830,4830,4830,0
|
|
20240216,102800,4598995,4830,4830,4830,4830,0
|
|
20240216,102700,4598995,4830,4830,4830,4830,0
|
|
20240216,102600,4598995,4830,4830,4830,4830,0
|
|
20240216,102500,4598995,4830,4830,4830,4830,0
|
|
20240216,102400,4598995,4830,4830,4830,4830,0
|
|
20240216,102300,4598995,4830,4830,4830,4830,0
|
|
20240216,102200,4598995,4830,4830,4830,4830,0
|
|
20240216,102100,4598995,4830,4830,4830,4830,0
|
|
20240216,102000,4598995,4830,4830,4830,4830,0
|
|
20240216,101900,4598995,4830,4830,4830,4830,0
|
|
20240216,101800,4598995,4830,4830,4830,4830,0
|
|
20240216,101700,4598995,4830,4830,4830,4830,0
|
|
20240216,101600,4598995,4830,4830,4830,4830,0
|
|
20240216,101500,4598995,4830,4830,4830,4830,0
|
|
20240216,101400,4598995,4830,4830,4830,4830,0
|
|
20240216,101300,4598995,4830,4830,4830,4830,0
|
|
20240216,101200,4598995,4830,4830,4830,4830,0
|
|
20240216,101100,4598995,4830,4830,4830,4830,0
|
|
20240216,101000,4598995,4830,4830,4830,4830,0
|
|
20240216,100900,4598995,4830,4830,4830,4830,0
|
|
20240216,100800,4598995,4830,4830,4830,4830,0
|
|
20240216,100700,4598995,4830,4830,4830,4830,34
|
|
20240216,100600,4434775,4830,4830,4830,4830,0
|
|
20240216,100500,4434775,4830,4830,4830,4830,0
|
|
20240216,100400,4434775,4830,4830,4830,4830,0
|
|
20240216,100300,4434775,4830,4830,4830,4830,1
|
|
20240216,100200,4429945,4815,4815,4815,4815,0
|
|
20240216,100100,4429945,4815,4815,4815,4815,0
|
|
20240216,100000,4429945,4815,4815,4815,4815,0
|
|
20240216,095900,4429945,4815,4815,4815,4815,0
|
|
20240216,095800,4429945,4815,4815,4815,4815,0
|
|
20240216,095700,4429945,4815,4815,4815,4815,15
|
|
20240216,095600,4357720,4815,4815,4815,4815,0
|
|
20240216,095500,4357720,4815,4815,4815,4815,0
|
|
20240216,095400,4357720,4815,4815,4815,4815,0
|
|
20240216,095300,4357720,4815,4815,4815,4815,0
|
|
20240216,095200,4357720,4815,4815,4815,4815,0
|
|
20240216,095100,4357720,4815,4815,4815,4815,0
|
|
20240216,095000,4357720,4815,4815,4815,4815,0
|
|
20240216,094900,4357720,4815,4815,4815,4815,1
|
|
20240216,094800,4352905,4815,4815,4815,4815,0
|
|
20240216,094700,4352905,4815,4815,4815,4815,0
|
|
20240216,094600,4352905,4815,4820,4820,4815,31
|
|
20240216,094500,4203630,4815,4815,4815,4815,0
|
|
20240216,094400,4203630,4815,4815,4815,4815,0
|
|
20240216,094300,4203630,4815,4815,4815,4815,0
|
|
20240216,094200,4203630,4815,4815,4815,4815,0
|
|
20240216,094100,4203630,4815,4815,4815,4815,0
|
|
20240216,094000,4203630,4815,4815,4815,4815,0
|
|
20240216,093900,4203630,4815,4815,4815,4815,0
|
|
20240216,093800,4203630,4815,4815,4815,4815,0
|
|
20240216,093700,4203630,4815,4815,4815,4815,0
|
|
20240216,093600,4203630,4815,4815,4815,4815,25
|
|
20240216,093500,4083255,4815,4815,4815,4815,0
|
|
20240216,093400,4083255,4815,4815,4815,4815,0
|
|
20240216,093300,4083255,4815,4815,4815,4815,0
|
|
20240216,093200,4083255,4815,4815,4815,4815,0
|
|
20240216,093100,4083255,4815,4815,4815,4815,1
|
|
20240216,093000,4078440,4815,4815,4815,4815,601
|
|
20240216,092900,1184625,4820,4820,4820,4820,7
|
|
20240216,092800,1150885,4825,4825,4825,4825,0
|
|
20240216,092700,1150885,4825,4825,4825,4825,2
|
|
20240216,092600,1141235,4820,4820,4820,4820,0
|
|
20240216,092500,1141235,4820,4820,4820,4820,0
|
|
20240216,092400,1141235,4820,4820,4820,4820,0
|
|
20240216,092300,1141235,4820,4820,4820,4820,0
|
|
20240216,092200,1141235,4820,4820,4820,4820,0
|
|
20240216,092100,1141235,4820,4820,4820,4820,1
|
|
20240216,092000,1136415,4820,4820,4820,4820,1
|
|
20240216,091900,1131595,4820,4820,4820,4820,46
|
|
20240216,091800,909875,4820,4820,4820,4820,0
|
|
20240216,091700,909875,4820,4820,4820,4820,0
|
|
20240216,091600,909875,4820,4820,4820,4820,0
|
|
20240216,091500,909875,4820,4820,4820,4820,0
|
|
20240216,091400,909875,4820,4820,4820,4820,0
|
|
20240216,091300,909875,4820,4820,4820,4820,0
|
|
20240216,091200,909875,4820,4820,4820,4820,0
|
|
20240216,091100,909875,4820,4820,4820,4820,0
|
|
20240216,091000,909875,4820,4830,4830,4820,3
|
|
20240216,090900,895405,4815,4815,4815,4815,166
|
|
20240216,090800,96115,4810,4810,4810,4810,0
|
|
20240216,090700,96115,4810,4815,4815,4810,2
|
|
20240216,090600,86490,4815,4815,4815,4815,0
|
|
20240216,090500,86490,4815,4815,4815,4815,0
|
|
20240216,090400,86490,4815,4805,4815,4805,2
|
|
20240216,090300,76870,4805,4815,4815,4805,2
|
|
20240216,090200,67250,4805,4805,4805,4805,1
|
|
20240216,090100,62445,4800,4800,4800,4800,10
|
|
20240216,090000,14445,4815,4815,4815,4815,3
|