588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184500,49081405,4920,4920,4920,4920,223
|
|
20240221,184400,49081405,4920,4920,4920,4920,0
|
|
20240221,184300,49081405,4920,4920,4920,4920,0
|
|
20240221,184200,49081405,4920,4920,4920,4920,0
|
|
20240221,184100,49081405,4920,4920,4920,4920,0
|
|
20240221,184000,49081405,4920,4920,4920,4920,0
|
|
20240221,183900,49081405,4920,4920,4920,4920,0
|
|
20240221,183800,49081405,4920,4920,4920,4920,0
|
|
20240221,183700,49081405,4920,4920,4920,4920,0
|
|
20240221,183600,49081405,4920,4920,4920,4920,0
|
|
20240221,183500,49081405,4920,4920,4920,4920,0
|
|
20240221,183400,49081405,4920,4920,4920,4920,0
|
|
20240221,183300,49081405,4920,4920,4920,4920,0
|
|
20240221,183200,49081405,4920,4920,4920,4920,0
|
|
20240221,183100,49081405,4920,4920,4920,4920,0
|
|
20240221,183000,49081405,4920,4920,4920,4920,0
|
|
20240221,182900,49081405,4920,4920,4920,4920,0
|
|
20240221,182800,49081405,4920,4920,4920,4920,0
|
|
20240221,182700,49081405,4920,4920,4920,4920,0
|
|
20240221,182600,49081405,4920,4920,4920,4920,0
|
|
20240221,182500,49081405,4920,4920,4920,4920,0
|
|
20240221,182400,49081405,4920,4920,4920,4920,0
|
|
20240221,182300,49081405,4920,4920,4920,4920,0
|
|
20240221,182200,49081405,4920,4920,4920,4920,0
|
|
20240221,182100,49081405,4920,4920,4920,4920,0
|
|
20240221,182000,49081405,4920,4920,4920,4920,0
|
|
20240221,181900,49081405,4920,4920,4920,4920,0
|
|
20240221,181800,49081405,4920,4920,4920,4920,0
|
|
20240221,181700,49081405,4920,4920,4920,4920,0
|
|
20240221,181600,49081405,4920,4920,4920,4920,0
|
|
20240221,181500,49081405,4920,4920,4920,4920,223
|
|
20240221,181400,49081405,4920,4920,4920,4920,0
|
|
20240221,181300,49081405,4920,4920,4920,4920,0
|
|
20240221,181200,49081405,4920,4920,4920,4920,0
|
|
20240221,181100,49081405,4920,4920,4920,4920,0
|
|
20240221,181000,49081405,4920,4920,4920,4920,0
|
|
20240221,180900,49081405,4920,4920,4920,4920,0
|
|
20240221,180800,49081405,4920,4920,4920,4920,0
|
|
20240221,180700,49081405,4920,4920,4920,4920,0
|
|
20240221,180600,49081405,4920,4920,4920,4920,0
|
|
20240221,180500,49081405,4920,4920,4920,4920,0
|
|
20240221,180400,49081405,4920,4920,4920,4920,0
|
|
20240221,180300,49081405,4920,4920,4920,4920,0
|
|
20240221,180200,49081405,4920,4920,4920,4920,0
|
|
20240221,180100,49081405,4920,4920,4920,4920,0
|
|
20240221,180000,49081405,4920,4920,4920,4920,0
|
|
20240221,175900,49081405,4920,4920,4920,4920,0
|
|
20240221,175800,49081405,4920,4920,4920,4920,0
|
|
20240221,175700,49081405,4920,4920,4920,4920,0
|
|
20240221,175600,49081405,4920,4920,4920,4920,0
|
|
20240221,175500,49081405,4920,4920,4920,4920,0
|
|
20240221,175400,49081405,4920,4920,4920,4920,0
|
|
20240221,175300,49081405,4920,4920,4920,4920,0
|
|
20240221,175200,49081405,4920,4920,4920,4920,0
|
|
20240221,175100,49081405,4920,4920,4920,4920,0
|
|
20240221,175000,49081405,4920,4920,4920,4920,0
|
|
20240221,174900,49081405,4920,4920,4920,4920,0
|
|
20240221,174800,49081405,4920,4920,4920,4920,0
|
|
20240221,174700,49081405,4920,4920,4920,4920,0
|
|
20240221,174600,49081405,4920,4920,4920,4920,0
|
|
20240221,174500,49081405,4920,4920,4920,4920,223
|
|
20240221,174400,49081405,4920,4920,4920,4920,0
|
|
20240221,174300,49081405,4920,4920,4920,4920,0
|
|
20240221,174200,49081405,4920,4920,4920,4920,0
|
|
20240221,174100,49081405,4920,4920,4920,4920,0
|
|
20240221,174000,49081405,4920,4920,4920,4920,0
|
|
20240221,173900,49081405,4920,4920,4920,4920,0
|
|
20240221,173800,49081405,4920,4920,4920,4920,0
|
|
20240221,173700,49081405,4920,4920,4920,4920,0
|
|
20240221,173600,49081405,4920,4920,4920,4920,0
|
|
20240221,173500,49081405,4920,4920,4920,4920,0
|
|
20240221,173400,49081405,4920,4920,4920,4920,0
|
|
20240221,173300,49081405,4920,4920,4920,4920,0
|
|
20240221,173200,49081405,4920,4920,4920,4920,0
|
|
20240221,173100,49081405,4920,4920,4920,4920,0
|
|
20240221,173000,49081405,4920,4920,4920,4920,0
|
|
20240221,172900,49081405,4920,4920,4920,4920,0
|
|
20240221,172800,49081405,4920,4920,4920,4920,0
|
|
20240221,172700,49081405,4920,4920,4920,4920,0
|
|
20240221,172600,49081405,4920,4920,4920,4920,0
|
|
20240221,172500,49081405,4920,4920,4920,4920,0
|
|
20240221,172400,49081405,4920,4920,4920,4920,0
|
|
20240221,172300,49081405,4920,4920,4920,4920,0
|
|
20240221,172200,49081405,4920,4920,4920,4920,0
|
|
20240221,172100,49081405,4920,4920,4920,4920,0
|
|
20240221,172000,49081405,4920,4920,4920,4920,0
|
|
20240221,171900,49081405,4920,4920,4920,4920,0
|
|
20240221,171800,49081405,4920,4920,4920,4920,0
|
|
20240221,171700,49081405,4920,4920,4920,4920,0
|
|
20240221,171600,49081405,4920,4920,4920,4920,0
|
|
20240221,171500,49081405,4920,4920,4920,4920,223
|
|
20240221,171400,49081405,4920,4920,4920,4920,0
|
|
20240221,171300,49081405,4920,4920,4920,4920,0
|
|
20240221,171200,49081405,4920,4920,4920,4920,0
|
|
20240221,171100,49081405,4920,4920,4920,4920,0
|
|
20240221,171000,49081405,4920,4920,4920,4920,0
|
|
20240221,170900,49081405,4920,4920,4920,4920,0
|
|
20240221,170800,49081405,4920,4920,4920,4920,0
|
|
20240221,170700,49081405,4920,4920,4920,4920,0
|
|
20240221,170600,49081405,4920,4920,4920,4920,0
|
|
20240221,170500,49081405,4920,4920,4920,4920,0
|
|
20240221,170400,49081405,4920,4920,4920,4920,0
|
|
20240221,170300,49081405,4920,4920,4920,4920,0
|
|
20240221,170200,49081405,4920,4920,4920,4920,0
|
|
20240221,170100,49081405,4920,4920,4920,4920,0
|
|
20240221,170000,49081405,4920,4920,4920,4920,0
|
|
20240221,165900,49081405,4920,4920,4920,4920,0
|
|
20240221,165800,49081405,4920,4920,4920,4920,0
|
|
20240221,165700,49081405,4920,4920,4920,4920,0
|
|
20240221,165600,49081405,4920,4920,4920,4920,0
|
|
20240221,165500,49081405,4920,4920,4920,4920,0
|
|
20240221,165400,49081405,4920,4920,4920,4920,0
|
|
20240221,165300,49081405,4920,4920,4920,4920,0
|
|
20240221,165200,49081405,4920,4920,4920,4920,0
|
|
20240221,165100,49081405,4920,4920,4920,4920,0
|
|
20240221,165000,49081405,4920,4920,4920,4920,0
|
|
20240221,164900,49081405,4920,4920,4920,4920,0
|
|
20240221,164800,49081405,4920,4920,4920,4920,0
|
|
20240221,164700,49081405,4920,4920,4920,4920,0
|
|
20240221,164600,49081405,4920,4920,4920,4920,0
|
|
20240221,164500,49081405,4920,4920,4920,4920,223
|
|
20240221,164400,49081405,4920,4920,4920,4920,0
|
|
20240221,164300,49081405,4920,4920,4920,4920,0
|
|
20240221,164200,49081405,4920,4920,4920,4920,0
|
|
20240221,164100,49081405,4920,4920,4920,4920,0
|
|
20240221,164000,49081405,4920,4920,4920,4920,0
|
|
20240221,163900,49081405,4920,4920,4920,4920,0
|
|
20240221,163800,49081405,4920,4920,4920,4920,0
|
|
20240221,163700,49081405,4920,4920,4920,4920,0
|
|
20240221,163600,49081405,4920,4920,4920,4920,0
|
|
20240221,163500,49081405,4920,4920,4920,4920,0
|
|
20240221,163400,49081405,4920,4920,4920,4920,0
|
|
20240221,163300,49081405,4920,4920,4920,4920,0
|
|
20240221,163200,49081405,4920,4920,4920,4920,0
|
|
20240221,163100,49081405,4920,4920,4920,4920,0
|
|
20240221,163000,49081405,4920,4920,4920,4920,0
|
|
20240221,162900,49081405,4920,4920,4920,4920,0
|
|
20240221,162800,49081405,4920,4920,4920,4920,0
|
|
20240221,162700,49081405,4920,4920,4920,4920,0
|
|
20240221,162600,49081405,4920,4920,4920,4920,0
|
|
20240221,162500,49081405,4920,4920,4920,4920,0
|
|
20240221,162400,49081405,4920,4920,4920,4920,0
|
|
20240221,162300,49081405,4920,4920,4920,4920,0
|
|
20240221,162200,49081405,4920,4920,4920,4920,0
|
|
20240221,162100,49081405,4920,4920,4920,4920,0
|
|
20240221,162000,49081405,4920,4920,4920,4920,0
|
|
20240221,161900,49081405,4920,4920,4920,4920,0
|
|
20240221,161800,49081405,4920,4920,4920,4920,0
|
|
20240221,161700,49081405,4920,4920,4920,4920,0
|
|
20240221,161600,49081405,4920,4920,4920,4920,0
|
|
20240221,161500,49081405,4920,4920,4920,4920,223
|
|
20240221,161400,49081405,4920,4920,4920,4920,0
|
|
20240221,161300,49081405,4920,4920,4920,4920,0
|
|
20240221,161200,49081405,4920,4920,4920,4920,0
|
|
20240221,161100,49081405,4920,4920,4920,4920,0
|
|
20240221,161000,49081405,4920,4920,4920,4920,0
|
|
20240221,160900,49081405,4920,4920,4920,4920,0
|
|
20240221,160800,49081405,4920,4920,4920,4920,0
|
|
20240221,160700,49081405,4920,4920,4920,4920,0
|
|
20240221,160600,49081405,4920,4920,4920,4920,0
|
|
20240221,160500,49081405,4920,4920,4920,4920,0
|
|
20240221,160400,49081405,4920,4920,4920,4920,0
|
|
20240221,160300,49081405,4920,4920,4920,4920,0
|
|
20240221,160200,49081405,4920,4920,4920,4920,0
|
|
20240221,160100,49081405,4920,4920,4920,4920,0
|
|
20240221,160000,49081405,4920,4920,4920,4920,0
|
|
20240221,155900,49081405,4920,4920,4920,4920,0
|
|
20240221,155800,49081405,4920,4920,4920,4920,0
|
|
20240221,155700,49081405,4920,4920,4920,4920,0
|
|
20240221,155600,49081405,4920,4920,4920,4920,0
|
|
20240221,155500,49081405,4920,4920,4920,4920,0
|
|
20240221,155400,49081405,4920,4920,4920,4920,0
|
|
20240221,155300,49081405,4920,4920,4920,4920,0
|
|
20240221,155200,49081405,4920,4920,4920,4920,0
|
|
20240221,155100,49081405,4920,4920,4920,4920,0
|
|
20240221,155000,49081405,4920,4920,4920,4920,0
|
|
20240221,154900,49081405,4920,4920,4920,4920,0
|
|
20240221,154800,49081405,4920,4920,4920,4920,0
|
|
20240221,154700,49081405,4920,4920,4920,4920,0
|
|
20240221,154600,49081405,4920,4920,4920,4920,0
|
|
20240221,154500,49081405,4920,4920,4920,4920,223
|
|
20240221,154400,49081405,4920,4920,4920,4920,0
|
|
20240221,154300,49081405,4920,4920,4920,4920,0
|
|
20240221,154200,49081405,4920,4920,4920,4920,0
|
|
20240221,154100,49081405,4920,4920,4920,4920,0
|
|
20240221,154000,49081405,4920,4920,4920,4920,0
|
|
20240221,153900,49081405,4920,4920,4920,4920,0
|
|
20240221,153800,49081405,4920,4920,4920,4920,0
|
|
20240221,153700,49081405,4920,4920,4920,4920,0
|
|
20240221,153600,49081405,4920,4920,4920,4920,0
|
|
20240221,153500,49081405,4920,4920,4920,4920,0
|
|
20240221,153400,49081405,4920,4920,4920,4920,0
|
|
20240221,153300,49081405,4920,4920,4920,4920,0
|
|
20240221,153200,49081405,4920,4920,4920,4920,0
|
|
20240221,153100,49081405,4920,4920,4920,4920,0
|
|
20240221,153000,49081405,4920,4920,4920,4920,223
|
|
20240221,152900,47984245,4920,4920,4920,4920,0
|
|
20240221,152800,47984245,4920,4920,4920,4920,0
|
|
20240221,152700,47984245,4920,4920,4920,4920,0
|
|
20240221,152600,47984245,4920,4920,4920,4920,0
|
|
20240221,152500,47984245,4920,4920,4920,4920,0
|
|
20240221,152400,47984245,4920,4920,4920,4920,0
|
|
20240221,152300,47984245,4920,4920,4920,4920,0
|
|
20240221,152200,47984245,4920,4920,4920,4920,0
|
|
20240221,152100,47984245,4920,4920,4920,4920,0
|
|
20240221,152000,47984245,4920,4920,4920,4920,0
|
|
20240221,151900,47984245,4920,4900,4920,4900,585
|
|
20240221,151800,45117705,4900,4900,4900,4900,2
|
|
20240221,151700,45107905,4895,4895,4895,4895,0
|
|
20240221,151600,45107905,4895,4895,4895,4895,0
|
|
20240221,151500,45107905,4895,4895,4895,4895,0
|
|
20240221,151400,45107905,4895,4895,4895,4895,0
|
|
20240221,151300,45107905,4895,4880,4895,4880,172
|
|
20240221,151200,44266905,4880,4880,4880,4880,2400
|
|
20240221,151100,32554905,4885,4885,4885,4885,7
|
|
20240221,151000,32520710,4885,4885,4885,4885,132
|
|
20240221,150900,31875890,4890,4890,4890,4890,43
|
|
20240221,150800,31665620,4895,4895,4895,4895,0
|
|
20240221,150700,31665620,4895,4895,4895,4895,0
|
|
20240221,150600,31665620,4895,4895,4895,4895,0
|
|
20240221,150500,31665620,4895,4895,4895,4895,0
|
|
20240221,150400,31665620,4895,4895,4895,4895,0
|
|
20240221,150300,31665620,4895,4895,4895,4895,0
|
|
20240221,150200,31665620,4895,4895,4895,4895,1
|
|
20240221,150100,31660725,4890,4890,4890,4890,0
|
|
20240221,150000,31660725,4890,4890,4890,4890,0
|
|
20240221,145900,31660725,4890,4890,4890,4890,1
|
|
20240221,145800,31655835,4890,4890,4890,4890,0
|
|
20240221,145700,31655835,4890,4890,4890,4890,0
|
|
20240221,145600,31655835,4890,4890,4890,4890,1
|
|
20240221,145500,31650945,4890,4890,4890,4890,1
|
|
20240221,145400,31646055,4890,4890,4890,4890,2
|
|
20240221,145300,31636275,4890,4895,4895,4890,205
|
|
20240221,145200,30632835,4895,4895,4895,4895,59
|
|
20240221,145100,30344030,4905,4905,4905,4905,0
|
|
20240221,145000,30344030,4905,4905,4905,4905,0
|
|
20240221,144900,30344030,4905,4905,4905,4905,0
|
|
20240221,144800,30344030,4905,4905,4905,4900,7
|
|
20240221,144700,30309705,4905,4905,4905,4905,0
|
|
20240221,144600,30309705,4905,4905,4905,4905,2
|
|
20240221,144500,30299895,4905,4905,4905,4905,1
|
|
20240221,144400,30294990,4905,4905,4905,4905,0
|
|
20240221,144300,30294990,4905,4905,4905,4905,0
|
|
20240221,144200,30294990,4905,4905,4905,4905,5
|
|
20240221,144100,30270465,4895,4895,4895,4895,0
|
|
20240221,144000,30270465,4895,4895,4895,4895,10
|
|
20240221,143900,30221515,4895,4895,4895,4895,0
|
|
20240221,143800,30221515,4895,4895,4895,4895,0
|
|
20240221,143700,30221515,4895,4895,4895,4895,77
|
|
20240221,143600,29844600,4895,4895,4895,4895,0
|
|
20240221,143500,29844600,4895,4895,4895,4895,0
|
|
20240221,143400,29844600,4895,4895,4895,4895,0
|
|
20240221,143300,29844600,4895,4895,4895,4895,20
|
|
20240221,143200,29746700,4905,4905,4905,4905,0
|
|
20240221,143100,29746700,4905,4905,4905,4905,0
|
|
20240221,143000,29746700,4905,4905,4905,4905,0
|
|
20240221,142900,29746700,4905,4905,4905,4905,0
|
|
20240221,142800,29746700,4905,4905,4905,4905,0
|
|
20240221,142700,29746700,4905,4905,4905,4905,0
|
|
20240221,142600,29746700,4905,4905,4905,4905,0
|
|
20240221,142500,29746700,4905,4905,4905,4905,0
|
|
20240221,142400,29746700,4905,4905,4905,4905,1
|
|
20240221,142300,29741795,4910,4910,4910,4910,315
|
|
20240221,142200,28195145,4905,4905,4905,4905,1
|
|
20240221,142100,28190240,4905,4905,4905,4905,0
|
|
20240221,142000,28190240,4905,4905,4905,4905,0
|
|
20240221,141900,28190240,4905,4905,4905,4905,1
|
|
20240221,141800,28185335,4905,4905,4905,4905,1
|
|
20240221,141700,28180430,4905,4905,4905,4905,82
|
|
20240221,141600,27778220,4905,4905,4905,4905,0
|
|
20240221,141500,27778220,4905,4905,4905,4905,0
|
|
20240221,141400,27778220,4905,4905,4905,4905,10
|
|
20240221,141300,27729170,4905,4905,4905,4905,0
|
|
20240221,141200,27729170,4905,4905,4905,4905,0
|
|
20240221,141100,27729170,4905,4905,4905,4905,1
|
|
20240221,141000,27724265,4905,4905,4905,4905,0
|
|
20240221,140900,27724265,4905,4905,4905,4905,0
|
|
20240221,140800,27724265,4905,4905,4905,4905,0
|
|
20240221,140700,27724265,4905,4905,4905,4905,0
|
|
20240221,140600,27724265,4905,4905,4905,4905,10
|
|
20240221,140500,27675215,4890,4890,4890,4890,0
|
|
20240221,140400,27675215,4890,4890,4890,4890,1
|
|
20240221,140300,27670325,4890,4890,4890,4890,0
|
|
20240221,140200,27670325,4890,4890,4890,4890,0
|
|
20240221,140100,27670325,4890,4890,4890,4890,0
|
|
20240221,140000,27670325,4890,4885,4890,4885,298
|
|
20240221,135900,26214105,4880,4880,4880,4880,0
|
|
20240221,135800,26214105,4880,4880,4880,4880,0
|
|
20240221,135700,26214105,4880,4880,4880,4880,235
|
|
20240221,135600,25067305,4885,4885,4885,4885,0
|
|
20240221,135500,25067305,4885,4885,4885,4885,0
|
|
20240221,135400,25067305,4885,4885,4885,4885,0
|
|
20240221,135300,25067305,4885,4885,4885,4885,0
|
|
20240221,135200,25067305,4885,4885,4885,4885,0
|
|
20240221,135100,25067305,4885,4885,4885,4885,0
|
|
20240221,135000,25067305,4885,4885,4885,4885,0
|
|
20240221,134900,25067305,4885,4885,4885,4885,0
|
|
20240221,134800,25067305,4885,4885,4885,4885,0
|
|
20240221,134700,25067305,4885,4885,4885,4885,1
|
|
20240221,134600,25062420,4885,4885,4885,4885,0
|
|
20240221,134500,25062420,4885,4885,4885,4885,0
|
|
20240221,134400,25062420,4885,4885,4885,4885,3
|
|
20240221,134300,25047765,4865,4865,4865,4865,0
|
|
20240221,134200,25047765,4865,4865,4865,4865,0
|
|
20240221,134100,25047765,4865,4865,4865,4865,0
|
|
20240221,134000,25047765,4865,4865,4865,4865,0
|
|
20240221,133900,25047765,4865,4865,4865,4865,0
|
|
20240221,133800,25047765,4865,4865,4865,4865,0
|
|
20240221,133700,25047765,4865,4865,4865,4865,0
|
|
20240221,133600,25047765,4865,4875,4875,4865,10
|
|
20240221,133500,24999025,4865,4865,4865,4865,0
|
|
20240221,133400,24999025,4865,4865,4865,4865,0
|
|
20240221,133300,24999025,4865,4865,4865,4865,0
|
|
20240221,133200,24999025,4865,4865,4865,4865,0
|
|
20240221,133100,24999025,4865,4870,4870,4865,71
|
|
20240221,133000,24653575,4865,4865,4865,4865,0
|
|
20240221,132900,24653575,4865,4865,4865,4865,0
|
|
20240221,132800,24653575,4865,4865,4865,4865,0
|
|
20240221,132700,24653575,4865,4865,4865,4865,0
|
|
20240221,132600,24653575,4865,4865,4865,4865,30
|
|
20240221,132500,24507625,4885,4885,4885,4885,0
|
|
20240221,132400,24507625,4885,4875,4885,4870,309
|
|
20240221,132300,22999505,4890,4890,4890,4890,0
|
|
20240221,132200,22999505,4890,4890,4890,4890,0
|
|
20240221,132100,22999505,4890,4890,4890,4890,0
|
|
20240221,132000,22999505,4890,4890,4890,4890,0
|
|
20240221,131900,22999505,4890,4880,4890,4875,416
|
|
20240221,131800,20970320,4890,4890,4890,4890,40
|
|
20240221,131700,20774720,4890,4890,4890,4890,0
|
|
20240221,131600,20774720,4890,4890,4890,4890,0
|
|
20240221,131500,20774720,4890,4890,4890,4890,350
|
|
20240221,131400,19063220,4890,4890,4890,4890,0
|
|
20240221,131300,19063220,4890,4890,4890,4890,0
|
|
20240221,131200,19063220,4890,4890,4890,4890,2
|
|
20240221,131100,19053440,4890,4890,4890,4890,0
|
|
20240221,131000,19053440,4890,4890,4890,4890,0
|
|
20240221,130900,19053440,4890,4910,4910,4890,36
|
|
20240221,130800,18876870,4905,4905,4905,4905,0
|
|
20240221,130700,18876870,4905,4905,4905,4905,0
|
|
20240221,130600,18876870,4905,4905,4905,4905,0
|
|
20240221,130500,18876870,4905,4905,4905,4905,0
|
|
20240221,130400,18876870,4905,4905,4905,4905,0
|
|
20240221,130300,18876870,4905,4905,4905,4905,0
|
|
20240221,130200,18876870,4905,4905,4905,4905,0
|
|
20240221,130100,18876870,4905,4905,4905,4905,0
|
|
20240221,130000,18876870,4905,4905,4905,4905,0
|
|
20240221,125900,18876870,4905,4905,4905,4905,0
|
|
20240221,125800,18876870,4905,4905,4905,4905,0
|
|
20240221,125700,18876870,4905,4905,4905,4905,0
|
|
20240221,125600,18876870,4905,4905,4905,4905,0
|
|
20240221,125500,18876870,4905,4905,4905,4905,21
|
|
20240221,125400,18773865,4900,4900,4900,4900,0
|
|
20240221,125300,18773865,4900,4900,4900,4900,1
|
|
20240221,125200,18768965,4900,4900,4900,4900,2
|
|
20240221,125100,18759165,4905,4905,4905,4905,10
|
|
20240221,125000,18710115,4900,4900,4900,4900,1
|
|
20240221,124900,18705215,4905,4905,4905,4905,0
|
|
20240221,124800,18705215,4905,4905,4905,4905,0
|
|
20240221,124700,18705215,4905,4905,4905,4905,0
|
|
20240221,124600,18705215,4905,4905,4905,4905,0
|
|
20240221,124500,18705215,4905,4905,4905,4905,0
|
|
20240221,124400,18705215,4905,4905,4905,4905,0
|
|
20240221,124300,18705215,4905,4905,4905,4905,151
|
|
20240221,124200,17964560,4905,4905,4905,4905,4
|
|
20240221,124100,17944940,4905,4905,4905,4905,0
|
|
20240221,124000,17944940,4905,4905,4905,4905,2
|
|
20240221,123900,17935130,4905,4905,4905,4905,0
|
|
20240221,123800,17935130,4905,4905,4905,4905,0
|
|
20240221,123700,17935130,4905,4905,4905,4905,0
|
|
20240221,123600,17935130,4905,4905,4905,4905,1
|
|
20240221,123500,17930225,4905,4905,4905,4905,0
|
|
20240221,123400,17930225,4905,4905,4905,4905,0
|
|
20240221,123300,17930225,4905,4905,4905,4905,0
|
|
20240221,123200,17930225,4905,4905,4905,4905,0
|
|
20240221,123100,17930225,4905,4905,4905,4905,0
|
|
20240221,123000,17930225,4905,4905,4905,4905,0
|
|
20240221,122900,17930225,4905,4905,4905,4905,0
|
|
20240221,122800,17930225,4905,4905,4905,4905,0
|
|
20240221,122700,17930225,4905,4905,4905,4905,10
|
|
20240221,122600,17881175,4905,4905,4905,4905,0
|
|
20240221,122500,17881175,4905,4905,4905,4905,0
|
|
20240221,122400,17881175,4905,4905,4905,4905,0
|
|
20240221,122300,17881175,4905,4905,4905,4905,4
|
|
20240221,122200,17861555,4910,4910,4910,4910,0
|
|
20240221,122100,17861555,4910,4910,4910,4910,0
|
|
20240221,122000,17861555,4910,4910,4910,4910,0
|
|
20240221,121900,17861555,4910,4910,4910,4910,0
|
|
20240221,121800,17861555,4910,4910,4910,4910,0
|
|
20240221,121700,17861555,4910,4910,4910,4910,0
|
|
20240221,121600,17861555,4910,4910,4910,4910,0
|
|
20240221,121500,17861555,4910,4910,4910,4910,0
|
|
20240221,121400,17861555,4910,4910,4910,4910,0
|
|
20240221,121300,17861555,4910,4910,4910,4910,0
|
|
20240221,121200,17861555,4910,4910,4910,4910,0
|
|
20240221,121100,17861555,4910,4910,4910,4910,0
|
|
20240221,121000,17861555,4910,4910,4910,4910,0
|
|
20240221,120900,17861555,4910,4910,4910,4910,0
|
|
20240221,120800,17861555,4910,4910,4910,4910,0
|
|
20240221,120700,17861555,4910,4910,4910,4910,1
|
|
20240221,120600,17856645,4915,4915,4915,4915,1
|
|
20240221,120500,17851730,4905,4905,4905,4905,0
|
|
20240221,120400,17851730,4905,4905,4905,4905,4
|
|
20240221,120300,17832110,4905,4910,4910,4905,30
|
|
20240221,120200,17684855,4920,4920,4920,4920,20
|
|
20240221,120100,17586455,4905,4905,4905,4905,0
|
|
20240221,120000,17586455,4905,4905,4905,4905,0
|
|
20240221,115900,17586455,4905,4905,4905,4905,0
|
|
20240221,115800,17586455,4905,4905,4905,4905,0
|
|
20240221,115700,17586455,4905,4905,4905,4905,0
|
|
20240221,115600,17586455,4905,4905,4905,4905,0
|
|
20240221,115500,17586455,4905,4905,4905,4905,0
|
|
20240221,115400,17586455,4905,4905,4905,4905,0
|
|
20240221,115300,17586455,4905,4905,4905,4905,0
|
|
20240221,115200,17586455,4905,4905,4905,4905,0
|
|
20240221,115100,17586455,4905,4905,4905,4905,0
|
|
20240221,115000,17586455,4905,4905,4905,4905,0
|
|
20240221,114900,17586455,4905,4905,4905,4905,0
|
|
20240221,114800,17586455,4905,4905,4905,4905,0
|
|
20240221,114700,17586455,4905,4905,4905,4905,0
|
|
20240221,114600,17586455,4905,4905,4905,4905,0
|
|
20240221,114500,17586455,4905,4905,4905,4905,4
|
|
20240221,114400,17566835,4910,4910,4910,4910,0
|
|
20240221,114300,17566835,4910,4910,4910,4910,0
|
|
20240221,114200,17566835,4910,4910,4910,4910,0
|
|
20240221,114100,17566835,4910,4910,4910,4910,1
|
|
20240221,114000,17561925,4905,4905,4905,4905,0
|
|
20240221,113900,17561925,4905,4905,4905,4905,0
|
|
20240221,113800,17561925,4905,4905,4905,4905,0
|
|
20240221,113700,17561925,4905,4905,4905,4905,0
|
|
20240221,113600,17561925,4905,4905,4905,4905,0
|
|
20240221,113500,17561925,4905,4905,4905,4905,0
|
|
20240221,113400,17561925,4905,4905,4905,4905,0
|
|
20240221,113300,17561925,4905,4905,4905,4905,0
|
|
20240221,113200,17561925,4905,4905,4905,4905,0
|
|
20240221,113100,17561925,4905,4905,4905,4905,0
|
|
20240221,113000,17561925,4905,4905,4905,4905,0
|
|
20240221,112900,17561925,4905,4905,4905,4905,0
|
|
20240221,112800,17561925,4905,4905,4905,4905,0
|
|
20240221,112700,17561925,4905,4905,4905,4905,0
|
|
20240221,112600,17561925,4905,4915,4915,4905,420
|
|
20240221,112500,15501785,4915,4915,4915,4915,1
|
|
20240221,112400,15496870,4905,4905,4905,4905,0
|
|
20240221,112300,15496870,4905,4905,4905,4905,0
|
|
20240221,112200,15496870,4905,4905,4905,4905,0
|
|
20240221,112100,15496870,4905,4905,4905,4905,0
|
|
20240221,112000,15496870,4905,4905,4905,4905,0
|
|
20240221,111900,15496870,4905,4905,4905,4905,0
|
|
20240221,111800,15496870,4905,4905,4905,4905,0
|
|
20240221,111700,15496870,4905,4905,4905,4905,0
|
|
20240221,111600,15496870,4905,4905,4905,4905,0
|
|
20240221,111500,15496870,4905,4905,4905,4905,0
|
|
20240221,111400,15496870,4905,4905,4905,4905,0
|
|
20240221,111300,15496870,4905,4905,4905,4905,0
|
|
20240221,111200,15496870,4905,4905,4905,4905,4
|
|
20240221,111100,15477250,4905,4910,4910,4905,270
|
|
20240221,111000,14151870,4910,4910,4910,4910,0
|
|
20240221,110900,14151870,4910,4910,4910,4910,1
|
|
20240221,110800,14146960,4910,4910,4910,4910,0
|
|
20240221,110700,14146960,4910,4910,4910,4910,4
|
|
20240221,110600,14127320,4910,4910,4910,4910,0
|
|
20240221,110500,14127320,4910,4910,4910,4910,0
|
|
20240221,110400,14127320,4910,4910,4910,4910,0
|
|
20240221,110300,14127320,4910,4910,4910,4910,0
|
|
20240221,110200,14127320,4910,4910,4910,4910,0
|
|
20240221,110100,14127320,4910,4910,4910,4910,0
|
|
20240221,110000,14127320,4910,4910,4910,4910,0
|
|
20240221,105900,14127320,4910,4910,4910,4910,0
|
|
20240221,105800,14127320,4910,4910,4910,4910,0
|
|
20240221,105700,14127320,4910,4910,4910,4910,3
|
|
20240221,105600,14112590,4910,4910,4910,4910,0
|
|
20240221,105500,14112590,4910,4910,4910,4910,0
|
|
20240221,105400,14112590,4910,4910,4910,4910,0
|
|
20240221,105300,14112590,4910,4910,4910,4910,0
|
|
20240221,105200,14112590,4910,4910,4910,4910,0
|
|
20240221,105100,14112590,4910,4910,4910,4910,0
|
|
20240221,105000,14112590,4910,4910,4910,4910,2
|
|
20240221,104900,14102770,4910,4910,4910,4910,0
|
|
20240221,104800,14102770,4910,4910,4910,4910,5
|
|
20240221,104700,14078220,4910,4910,4910,4910,0
|
|
20240221,104600,14078220,4910,4910,4910,4910,0
|
|
20240221,104500,14078220,4910,4910,4910,4910,0
|
|
20240221,104400,14078220,4910,4910,4910,4910,0
|
|
20240221,104300,14078220,4910,4910,4910,4910,6
|
|
20240221,104200,14048760,4910,4910,4910,4910,0
|
|
20240221,104100,14048760,4910,4910,4910,4910,0
|
|
20240221,104000,14048760,4910,4910,4910,4910,0
|
|
20240221,103900,14048760,4910,4910,4910,4910,0
|
|
20240221,103800,14048760,4910,4910,4910,4910,0
|
|
20240221,103700,14048760,4910,4910,4910,4910,0
|
|
20240221,103600,14048760,4910,4910,4910,4910,0
|
|
20240221,103500,14048760,4910,4910,4910,4910,0
|
|
20240221,103400,14048760,4910,4910,4910,4910,0
|
|
20240221,103300,14048760,4910,4910,4910,4910,0
|
|
20240221,103200,14048760,4910,4910,4910,4910,0
|
|
20240221,103100,14048760,4910,4910,4910,4910,0
|
|
20240221,103000,14048760,4910,4910,4910,4910,0
|
|
20240221,102900,14048760,4910,4910,4910,4910,4
|
|
20240221,102800,14029120,4920,4920,4920,4920,0
|
|
20240221,102700,14029120,4920,4920,4920,4920,0
|
|
20240221,102600,14029120,4920,4920,4920,4920,0
|
|
20240221,102500,14029120,4920,4920,4920,4920,0
|
|
20240221,102400,14029120,4920,4920,4920,4920,1
|
|
20240221,102300,14024200,4900,4900,4900,4900,0
|
|
20240221,102200,14024200,4900,4900,4900,4900,255
|
|
20240221,102100,12774700,4900,4915,4915,4900,900
|
|
20240221,102000,8359575,4915,4915,4915,4915,0
|
|
20240221,101900,8359575,4915,4915,4915,4915,0
|
|
20240221,101800,8359575,4915,4915,4915,4915,0
|
|
20240221,101700,8359575,4915,4915,4915,4915,0
|
|
20240221,101600,8359575,4915,4920,4920,4915,41
|
|
20240221,101500,8158055,4915,4915,4915,4915,0
|
|
20240221,101400,8158055,4915,4915,4915,4915,0
|
|
20240221,101300,8158055,4915,4915,4915,4915,10
|
|
20240221,101200,8108905,4920,4920,4920,4920,0
|
|
20240221,101100,8108905,4920,4920,4920,4920,0
|
|
20240221,101000,8108905,4920,4920,4920,4920,240
|
|
20240221,100900,6928105,4930,4930,4930,4930,0
|
|
20240221,100800,6928105,4930,4930,4930,4930,0
|
|
20240221,100700,6928105,4930,4930,4930,4930,11
|
|
20240221,100600,6873875,4935,4935,4935,4935,0
|
|
20240221,100500,6873875,4935,4935,4935,4935,0
|
|
20240221,100400,6873875,4935,4935,4935,4935,1
|
|
20240221,100300,6868940,4935,4935,4935,4935,0
|
|
20240221,100200,6868940,4935,4935,4935,4935,0
|
|
20240221,100100,6868940,4935,4935,4935,4935,0
|
|
20240221,100000,6868940,4935,4935,4935,4935,0
|
|
20240221,095900,6868940,4935,4935,4935,4935,0
|
|
20240221,095800,6868940,4935,4935,4935,4935,0
|
|
20240221,095700,6868940,4935,4935,4935,4935,0
|
|
20240221,095600,6868940,4935,4935,4935,4935,5
|
|
20240221,095500,6844265,4935,4935,4935,4935,50
|
|
20240221,095400,6597515,4925,4925,4925,4925,0
|
|
20240221,095300,6597515,4925,4925,4925,4925,0
|
|
20240221,095200,6597515,4925,4925,4925,4925,0
|
|
20240221,095100,6597515,4925,4930,4930,4925,4
|
|
20240221,095000,6577810,4935,4935,4935,4935,0
|
|
20240221,094900,6577810,4935,4935,4935,4935,1
|
|
20240221,094800,6572875,4925,4925,4925,4925,0
|
|
20240221,094700,6572875,4925,4930,4930,4925,26
|
|
20240221,094600,6444795,4930,4930,4930,4930,20
|
|
20240221,094500,6346195,4935,4935,4935,4935,0
|
|
20240221,094400,6346195,4935,4930,4935,4930,2
|
|
20240221,094300,6336330,4935,4930,4935,4930,2
|
|
20240221,094200,6326465,4935,4935,4935,4935,0
|
|
20240221,094100,6326465,4935,4935,4935,4935,11
|
|
20240221,094000,6272180,4935,4935,4935,4935,0
|
|
20240221,093900,6272180,4935,4935,4935,4935,3
|
|
20240221,093800,6257375,4925,4925,4925,4925,0
|
|
20240221,093700,6257375,4925,4925,4925,4925,34
|
|
20240221,093600,6089925,4920,4920,4920,4920,0
|
|
20240221,093500,6089925,4920,4920,4920,4920,0
|
|
20240221,093400,6089925,4920,4920,4920,4920,1
|
|
20240221,093300,6085005,4925,4925,4925,4925,0
|
|
20240221,093200,6085005,4925,4925,4925,4925,0
|
|
20240221,093100,6085005,4925,4925,4925,4925,0
|
|
20240221,093000,6085005,4925,4925,4925,4925,0
|
|
20240221,092900,6085005,4925,4925,4925,4925,0
|
|
20240221,092800,6085005,4925,4925,4925,4925,0
|
|
20240221,092700,6085005,4925,4925,4925,4925,0
|
|
20240221,092600,6085005,4925,4925,4925,4925,0
|
|
20240221,092500,6085005,4925,4925,4925,4925,227
|
|
20240221,092400,4967030,4920,4925,4925,4920,80
|
|
20240221,092300,4573035,4925,4925,4925,4925,0
|
|
20240221,092200,4573035,4925,4925,4925,4925,0
|
|
20240221,092100,4573035,4925,4925,4925,4925,16
|
|
20240221,092000,4494235,4930,4930,4930,4930,0
|
|
20240221,091900,4494235,4930,4935,4935,4930,500
|
|
20240221,091800,2029220,4930,4930,4930,4930,0
|
|
20240221,091700,2029220,4930,4930,4930,4930,0
|
|
20240221,091600,2029220,4930,4930,4930,4930,0
|
|
20240221,091500,2029220,4930,4930,4930,4930,0
|
|
20240221,091400,2029220,4930,4930,4930,4930,0
|
|
20240221,091300,2029220,4930,4930,4930,4930,0
|
|
20240221,091200,2029220,4930,4940,4950,4930,140
|
|
20240221,091100,1337060,4940,4940,4940,4940,0
|
|
20240221,091000,1337060,4940,4940,4940,4940,1
|
|
20240221,090900,1332120,4940,4940,4940,4940,0
|
|
20240221,090800,1332120,4940,4940,4940,4940,0
|
|
20240221,090700,1332120,4940,4940,4940,4940,0
|
|
20240221,090600,1332120,4940,4940,4940,4940,0
|
|
20240221,090500,1332120,4940,4940,4940,4940,0
|
|
20240221,090400,1332120,4940,4940,4940,4940,161
|
|
20240221,090300,536780,4925,4925,4925,4925,0
|
|
20240221,090200,536780,4925,4925,4925,4925,0
|
|
20240221,090100,536780,4925,4925,4925,4925,0
|
|
20240221,090000,536780,4925,4920,4925,4920,109
|