588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184500,24256555,4880,4880,4880,4880,234
|
|
20240222,184400,24256555,4880,4880,4880,4880,0
|
|
20240222,184300,24256555,4880,4880,4880,4880,0
|
|
20240222,184200,24256555,4880,4880,4880,4880,0
|
|
20240222,184100,24256555,4880,4880,4880,4880,0
|
|
20240222,184000,24256555,4880,4880,4880,4880,0
|
|
20240222,183900,24256555,4880,4880,4880,4880,0
|
|
20240222,183800,24256555,4880,4880,4880,4880,0
|
|
20240222,183700,24256555,4880,4880,4880,4880,0
|
|
20240222,183600,24256555,4880,4880,4880,4880,0
|
|
20240222,183500,24256555,4880,4880,4880,4880,0
|
|
20240222,183400,24256555,4880,4880,4880,4880,0
|
|
20240222,183300,24256555,4880,4880,4880,4880,0
|
|
20240222,183200,24256555,4880,4880,4880,4880,0
|
|
20240222,183100,24256555,4880,4880,4880,4880,0
|
|
20240222,183000,24256555,4880,4880,4880,4880,0
|
|
20240222,182900,24256555,4880,4880,4880,4880,0
|
|
20240222,182800,24256555,4880,4880,4880,4880,0
|
|
20240222,182700,24256555,4880,4880,4880,4880,0
|
|
20240222,182600,24256555,4880,4880,4880,4880,0
|
|
20240222,182500,24256555,4880,4880,4880,4880,0
|
|
20240222,182400,24256555,4880,4880,4880,4880,0
|
|
20240222,182300,24256555,4880,4880,4880,4880,0
|
|
20240222,182200,24256555,4880,4880,4880,4880,0
|
|
20240222,182100,24256555,4880,4880,4880,4880,0
|
|
20240222,182000,24256555,4880,4880,4880,4880,0
|
|
20240222,181900,24256555,4880,4880,4880,4880,0
|
|
20240222,181800,24256555,4880,4880,4880,4880,0
|
|
20240222,181700,24256555,4880,4880,4880,4880,0
|
|
20240222,181600,24256555,4880,4880,4880,4880,0
|
|
20240222,181500,24256555,4880,4880,4880,4880,234
|
|
20240222,181400,24256555,4880,4880,4880,4880,0
|
|
20240222,181300,24256555,4880,4880,4880,4880,0
|
|
20240222,181200,24256555,4880,4880,4880,4880,0
|
|
20240222,181100,24256555,4880,4880,4880,4880,0
|
|
20240222,181000,24256555,4880,4880,4880,4880,0
|
|
20240222,180900,24256555,4880,4880,4880,4880,0
|
|
20240222,180800,24256555,4880,4880,4880,4880,0
|
|
20240222,180700,24256555,4880,4880,4880,4880,0
|
|
20240222,180600,24256555,4880,4880,4880,4880,0
|
|
20240222,180500,24256555,4880,4880,4880,4880,0
|
|
20240222,180400,24256555,4880,4880,4880,4880,0
|
|
20240222,180300,24256555,4880,4880,4880,4880,0
|
|
20240222,180200,24256555,4880,4880,4880,4880,0
|
|
20240222,180100,24256555,4880,4880,4880,4880,0
|
|
20240222,180000,24256555,4880,4880,4880,4880,0
|
|
20240222,175900,24256555,4880,4880,4880,4880,0
|
|
20240222,175800,24256555,4880,4880,4880,4880,0
|
|
20240222,175700,24256555,4880,4880,4880,4880,0
|
|
20240222,175600,24256555,4880,4880,4880,4880,0
|
|
20240222,175500,24256555,4880,4880,4880,4880,0
|
|
20240222,175400,24256555,4880,4880,4880,4880,0
|
|
20240222,175300,24256555,4880,4880,4880,4880,0
|
|
20240222,175200,24256555,4880,4880,4880,4880,0
|
|
20240222,175100,24256555,4880,4880,4880,4880,0
|
|
20240222,175000,24256555,4880,4880,4880,4880,0
|
|
20240222,174900,24256555,4880,4880,4880,4880,0
|
|
20240222,174800,24256555,4880,4880,4880,4880,0
|
|
20240222,174700,24256555,4880,4880,4880,4880,0
|
|
20240222,174600,24256555,4880,4880,4880,4880,0
|
|
20240222,174500,24256555,4880,4880,4880,4880,234
|
|
20240222,174400,24256555,4880,4880,4880,4880,0
|
|
20240222,174300,24256555,4880,4880,4880,4880,0
|
|
20240222,174200,24256555,4880,4880,4880,4880,0
|
|
20240222,174100,24256555,4880,4880,4880,4880,0
|
|
20240222,174000,24256555,4880,4880,4880,4880,0
|
|
20240222,173900,24256555,4880,4880,4880,4880,0
|
|
20240222,173800,24256555,4880,4880,4880,4880,0
|
|
20240222,173700,24256555,4880,4880,4880,4880,0
|
|
20240222,173600,24256555,4880,4880,4880,4880,0
|
|
20240222,173500,24256555,4880,4880,4880,4880,0
|
|
20240222,173400,24256555,4880,4880,4880,4880,0
|
|
20240222,173300,24256555,4880,4880,4880,4880,0
|
|
20240222,173200,24256555,4880,4880,4880,4880,0
|
|
20240222,173100,24256555,4880,4880,4880,4880,0
|
|
20240222,173000,24256555,4880,4880,4880,4880,0
|
|
20240222,172900,24256555,4880,4880,4880,4880,0
|
|
20240222,172800,24256555,4880,4880,4880,4880,0
|
|
20240222,172700,24256555,4880,4880,4880,4880,0
|
|
20240222,172600,24256555,4880,4880,4880,4880,0
|
|
20240222,172500,24256555,4880,4880,4880,4880,0
|
|
20240222,172400,24256555,4880,4880,4880,4880,0
|
|
20240222,172300,24256555,4880,4880,4880,4880,0
|
|
20240222,172200,24256555,4880,4880,4880,4880,0
|
|
20240222,172100,24256555,4880,4880,4880,4880,0
|
|
20240222,172000,24256555,4880,4880,4880,4880,0
|
|
20240222,171900,24256555,4880,4880,4880,4880,0
|
|
20240222,171800,24256555,4880,4880,4880,4880,0
|
|
20240222,171700,24256555,4880,4880,4880,4880,0
|
|
20240222,171600,24256555,4880,4880,4880,4880,0
|
|
20240222,171500,24256555,4880,4880,4880,4880,234
|
|
20240222,171400,24256555,4880,4880,4880,4880,0
|
|
20240222,171300,24256555,4880,4880,4880,4880,0
|
|
20240222,171200,24256555,4880,4880,4880,4880,0
|
|
20240222,171100,24256555,4880,4880,4880,4880,0
|
|
20240222,171000,24256555,4880,4880,4880,4880,0
|
|
20240222,170900,24256555,4880,4880,4880,4880,0
|
|
20240222,170800,24256555,4880,4880,4880,4880,0
|
|
20240222,170700,24256555,4880,4880,4880,4880,0
|
|
20240222,170600,24256555,4880,4880,4880,4880,0
|
|
20240222,170500,24256555,4880,4880,4880,4880,0
|
|
20240222,170400,24256555,4880,4880,4880,4880,0
|
|
20240222,170300,24256555,4880,4880,4880,4880,0
|
|
20240222,170200,24256555,4880,4880,4880,4880,0
|
|
20240222,170100,24256555,4880,4880,4880,4880,0
|
|
20240222,170000,24256555,4880,4880,4880,4880,0
|
|
20240222,165900,24256555,4880,4880,4880,4880,0
|
|
20240222,165800,24256555,4880,4880,4880,4880,0
|
|
20240222,165700,24256555,4880,4880,4880,4880,0
|
|
20240222,165600,24256555,4880,4880,4880,4880,0
|
|
20240222,165500,24256555,4880,4880,4880,4880,0
|
|
20240222,165400,24256555,4880,4880,4880,4880,0
|
|
20240222,165300,24256555,4880,4880,4880,4880,0
|
|
20240222,165200,24256555,4880,4880,4880,4880,0
|
|
20240222,165100,24256555,4880,4880,4880,4880,0
|
|
20240222,165000,24256555,4880,4880,4880,4880,0
|
|
20240222,164900,24256555,4880,4880,4880,4880,0
|
|
20240222,164800,24256555,4880,4880,4880,4880,0
|
|
20240222,164700,24256555,4880,4880,4880,4880,0
|
|
20240222,164600,24256555,4880,4880,4880,4880,0
|
|
20240222,164500,24256555,4880,4880,4880,4880,234
|
|
20240222,164400,24256555,4880,4880,4880,4880,0
|
|
20240222,164300,24256555,4880,4880,4880,4880,0
|
|
20240222,164200,24256555,4880,4880,4880,4880,0
|
|
20240222,164100,24256555,4880,4880,4880,4880,0
|
|
20240222,164000,24256555,4880,4880,4880,4880,0
|
|
20240222,163900,24256555,4880,4880,4880,4880,0
|
|
20240222,163800,24256555,4880,4880,4880,4880,0
|
|
20240222,163700,24256555,4880,4880,4880,4880,0
|
|
20240222,163600,24256555,4880,4880,4880,4880,0
|
|
20240222,163500,24256555,4880,4880,4880,4880,0
|
|
20240222,163400,24256555,4880,4880,4880,4880,0
|
|
20240222,163300,24256555,4880,4880,4880,4880,0
|
|
20240222,163200,24256555,4880,4880,4880,4880,0
|
|
20240222,163100,24256555,4880,4880,4880,4880,0
|
|
20240222,163000,24256555,4880,4880,4880,4880,0
|
|
20240222,162900,24256555,4880,4880,4880,4880,0
|
|
20240222,162800,24256555,4880,4880,4880,4880,0
|
|
20240222,162700,24256555,4880,4880,4880,4880,0
|
|
20240222,162600,24256555,4880,4880,4880,4880,0
|
|
20240222,162500,24256555,4880,4880,4880,4880,0
|
|
20240222,162400,24256555,4880,4880,4880,4880,0
|
|
20240222,162300,24256555,4880,4880,4880,4880,0
|
|
20240222,162200,24256555,4880,4880,4880,4880,0
|
|
20240222,162100,24256555,4880,4880,4880,4880,0
|
|
20240222,162000,24256555,4880,4880,4880,4880,0
|
|
20240222,161900,24256555,4880,4880,4880,4880,0
|
|
20240222,161800,24256555,4880,4880,4880,4880,0
|
|
20240222,161700,24256555,4880,4880,4880,4880,0
|
|
20240222,161600,24256555,4880,4880,4880,4880,0
|
|
20240222,161500,24256555,4880,4880,4880,4880,234
|
|
20240222,161400,24256555,4880,4880,4880,4880,0
|
|
20240222,161300,24256555,4880,4880,4880,4880,0
|
|
20240222,161200,24256555,4880,4880,4880,4880,0
|
|
20240222,161100,24256555,4880,4880,4880,4880,0
|
|
20240222,161000,24256555,4880,4880,4880,4880,0
|
|
20240222,160900,24256555,4880,4880,4880,4880,0
|
|
20240222,160800,24256555,4880,4880,4880,4880,0
|
|
20240222,160700,24256555,4880,4880,4880,4880,0
|
|
20240222,160600,24256555,4880,4880,4880,4880,0
|
|
20240222,160500,24256555,4880,4880,4880,4880,0
|
|
20240222,160400,24256555,4880,4880,4880,4880,0
|
|
20240222,160300,24256555,4880,4880,4880,4880,0
|
|
20240222,160200,24256555,4880,4880,4880,4880,0
|
|
20240222,160100,24256555,4880,4880,4880,4880,0
|
|
20240222,160000,24256555,4880,4880,4880,4880,0
|
|
20240222,155900,24256555,4880,4880,4880,4880,0
|
|
20240222,155800,24256555,4880,4880,4880,4880,0
|
|
20240222,155700,24256555,4880,4880,4880,4880,0
|
|
20240222,155600,24256555,4880,4880,4880,4880,0
|
|
20240222,155500,24256555,4880,4880,4880,4880,0
|
|
20240222,155400,24256555,4880,4880,4880,4880,0
|
|
20240222,155300,24256555,4880,4880,4880,4880,0
|
|
20240222,155200,24256555,4880,4880,4880,4880,0
|
|
20240222,155100,24256555,4880,4880,4880,4880,0
|
|
20240222,155000,24256555,4880,4880,4880,4880,0
|
|
20240222,154900,24256555,4880,4880,4880,4880,0
|
|
20240222,154800,24256555,4880,4880,4880,4880,0
|
|
20240222,154700,24256555,4880,4880,4880,4880,0
|
|
20240222,154600,24256555,4880,4880,4880,4880,0
|
|
20240222,154500,24256555,4880,4880,4880,4880,234
|
|
20240222,154400,24256555,4880,4880,4880,4880,0
|
|
20240222,154300,24256555,4880,4880,4880,4880,0
|
|
20240222,154200,24256555,4880,4880,4880,4880,0
|
|
20240222,154100,24256555,4880,4880,4880,4880,0
|
|
20240222,154000,24256555,4880,4880,4880,4880,0
|
|
20240222,153900,24256555,4880,4880,4880,4880,0
|
|
20240222,153800,24256555,4880,4880,4880,4880,0
|
|
20240222,153700,24256555,4880,4880,4880,4880,0
|
|
20240222,153600,24256555,4880,4880,4880,4880,0
|
|
20240222,153500,24256555,4880,4880,4880,4880,0
|
|
20240222,153400,24256555,4880,4880,4880,4880,0
|
|
20240222,153300,24256555,4880,4880,4880,4880,0
|
|
20240222,153200,24256555,4880,4880,4880,4880,0
|
|
20240222,153100,24256555,4880,4880,4880,4880,0
|
|
20240222,153000,24256555,4880,4880,4880,4880,234
|
|
20240222,152900,23114635,4880,4880,4880,4880,0
|
|
20240222,152800,23114635,4880,4880,4880,4880,0
|
|
20240222,152700,23114635,4880,4880,4880,4880,0
|
|
20240222,152600,23114635,4880,4880,4880,4880,0
|
|
20240222,152500,23114635,4880,4880,4880,4880,0
|
|
20240222,152400,23114635,4880,4880,4880,4880,0
|
|
20240222,152300,23114635,4880,4880,4880,4880,0
|
|
20240222,152200,23114635,4880,4880,4880,4880,0
|
|
20240222,152100,23114635,4880,4880,4880,4880,0
|
|
20240222,152000,23114635,4880,4880,4880,4880,0
|
|
20240222,151900,23114635,4880,4880,4880,4880,0
|
|
20240222,151800,23114635,4880,4880,4880,4880,0
|
|
20240222,151700,23114635,4880,4880,4880,4880,0
|
|
20240222,151600,23114635,4880,4880,4880,4880,0
|
|
20240222,151500,23114635,4880,4880,4880,4880,0
|
|
20240222,151400,23114635,4880,4880,4880,4880,0
|
|
20240222,151300,23114635,4880,4880,4880,4880,0
|
|
20240222,151200,23114635,4880,4880,4880,4880,0
|
|
20240222,151100,23114635,4880,4880,4880,4880,0
|
|
20240222,151000,23114635,4880,4880,4880,4880,0
|
|
20240222,150900,23114635,4880,4880,4880,4880,0
|
|
20240222,150800,23114635,4880,4880,4880,4880,50
|
|
20240222,150700,22870635,4870,4870,4870,4870,0
|
|
20240222,150600,22870635,4870,4870,4870,4870,0
|
|
20240222,150500,22870635,4870,4870,4870,4870,0
|
|
20240222,150400,22870635,4870,4870,4870,4870,0
|
|
20240222,150300,22870635,4870,4870,4870,4870,0
|
|
20240222,150200,22870635,4870,4870,4870,4870,0
|
|
20240222,150100,22870635,4870,4870,4870,4870,0
|
|
20240222,150000,22870635,4870,4870,4870,4870,0
|
|
20240222,145900,22870635,4870,4870,4870,4870,0
|
|
20240222,145800,22870635,4870,4870,4870,4870,0
|
|
20240222,145700,22870635,4870,4870,4870,4870,0
|
|
20240222,145600,22870635,4870,4870,4870,4870,0
|
|
20240222,145500,22870635,4870,4870,4870,4870,0
|
|
20240222,145400,22870635,4870,4870,4870,4870,0
|
|
20240222,145300,22870635,4870,4870,4870,4870,0
|
|
20240222,145200,22870635,4870,4870,4870,4870,0
|
|
20240222,145100,22870635,4870,4870,4870,4870,0
|
|
20240222,145000,22870635,4870,4870,4870,4870,236
|
|
20240222,144900,21721315,4875,4875,4875,4875,0
|
|
20240222,144800,21721315,4875,4875,4875,4875,0
|
|
20240222,144700,21721315,4875,4875,4875,4875,0
|
|
20240222,144600,21721315,4875,4875,4875,4875,0
|
|
20240222,144500,21721315,4875,4875,4875,4875,0
|
|
20240222,144400,21721315,4875,4875,4875,4875,0
|
|
20240222,144300,21721315,4875,4875,4875,4875,0
|
|
20240222,144200,21721315,4875,4875,4875,4875,0
|
|
20240222,144100,21721315,4875,4875,4875,4875,0
|
|
20240222,144000,21721315,4875,4875,4875,4875,0
|
|
20240222,143900,21721315,4875,4875,4875,4875,0
|
|
20240222,143800,21721315,4875,4875,4875,4875,0
|
|
20240222,143700,21721315,4875,4875,4875,4875,0
|
|
20240222,143600,21721315,4875,4875,4875,4875,0
|
|
20240222,143500,21721315,4875,4875,4875,4875,0
|
|
20240222,143400,21721315,4875,4875,4875,4875,1
|
|
20240222,143300,21716440,4880,4880,4880,4880,0
|
|
20240222,143200,21716440,4880,4880,4880,4880,0
|
|
20240222,143100,21716440,4880,4880,4880,4880,0
|
|
20240222,143000,21716440,4880,4880,4880,4880,0
|
|
20240222,142900,21716440,4880,4880,4880,4880,0
|
|
20240222,142800,21716440,4880,4880,4880,4880,0
|
|
20240222,142700,21716440,4880,4880,4880,4880,0
|
|
20240222,142600,21716440,4880,4880,4880,4880,0
|
|
20240222,142500,21716440,4880,4880,4880,4880,0
|
|
20240222,142400,21716440,4880,4880,4880,4880,0
|
|
20240222,142300,21716440,4880,4880,4880,4880,100
|
|
20240222,142200,21228440,4870,4870,4870,4870,0
|
|
20240222,142100,21228440,4870,4870,4870,4870,10
|
|
20240222,142000,21179740,4870,4870,4870,4870,0
|
|
20240222,141900,21179740,4870,4870,4870,4870,0
|
|
20240222,141800,21179740,4870,4870,4870,4870,0
|
|
20240222,141700,21179740,4870,4870,4870,4870,0
|
|
20240222,141600,21179740,4870,4870,4870,4870,0
|
|
20240222,141500,21179740,4870,4870,4870,4870,0
|
|
20240222,141400,21179740,4870,4870,4870,4870,0
|
|
20240222,141300,21179740,4870,4870,4870,4870,0
|
|
20240222,141200,21179740,4870,4870,4870,4870,0
|
|
20240222,141100,21179740,4870,4870,4870,4870,0
|
|
20240222,141000,21179740,4870,4870,4870,4870,0
|
|
20240222,140900,21179740,4870,4870,4870,4870,0
|
|
20240222,140800,21179740,4870,4870,4870,4870,0
|
|
20240222,140700,21179740,4870,4870,4870,4870,0
|
|
20240222,140600,21179740,4870,4870,4870,4870,0
|
|
20240222,140500,21179740,4870,4870,4870,4870,0
|
|
20240222,140400,21179740,4870,4870,4870,4870,0
|
|
20240222,140300,21179740,4870,4870,4870,4870,0
|
|
20240222,140200,21179740,4870,4870,4870,4870,46
|
|
20240222,140100,20955720,4875,4875,4875,4875,0
|
|
20240222,140000,20955720,4875,4875,4875,4875,165
|
|
20240222,135900,20151345,4880,4880,4880,4880,0
|
|
20240222,135800,20151345,4880,4880,4880,4880,0
|
|
20240222,135700,20151345,4880,4880,4880,4880,0
|
|
20240222,135600,20151345,4880,4880,4880,4880,0
|
|
20240222,135500,20151345,4880,4880,4880,4880,0
|
|
20240222,135400,20151345,4880,4880,4880,4880,0
|
|
20240222,135300,20151345,4880,4880,4880,4880,0
|
|
20240222,135200,20151345,4880,4880,4880,4880,0
|
|
20240222,135100,20151345,4880,4880,4880,4880,0
|
|
20240222,135000,20151345,4880,4880,4880,4880,0
|
|
20240222,134900,20151345,4880,4880,4880,4880,0
|
|
20240222,134800,20151345,4880,4880,4880,4880,0
|
|
20240222,134700,20151345,4880,4880,4880,4880,0
|
|
20240222,134600,20151345,4880,4880,4880,4880,0
|
|
20240222,134500,20151345,4880,4880,4880,4880,0
|
|
20240222,134400,20151345,4880,4880,4880,4880,0
|
|
20240222,134300,20151345,4880,4880,4880,4880,0
|
|
20240222,134200,20151345,4880,4880,4880,4880,0
|
|
20240222,134100,20151345,4880,4880,4880,4880,0
|
|
20240222,134000,20151345,4880,4880,4880,4880,0
|
|
20240222,133900,20151345,4880,4880,4880,4880,0
|
|
20240222,133800,20151345,4880,4880,4880,4880,0
|
|
20240222,133700,20151345,4880,4880,4880,4880,0
|
|
20240222,133600,20151345,4880,4880,4880,4880,0
|
|
20240222,133500,20151345,4880,4880,4880,4880,30
|
|
20240222,133400,20004945,4880,4880,4880,4880,0
|
|
20240222,133300,20004945,4880,4880,4880,4880,0
|
|
20240222,133200,20004945,4880,4880,4880,4880,0
|
|
20240222,133100,20004945,4880,4880,4880,4880,0
|
|
20240222,133000,20004945,4880,4880,4880,4880,0
|
|
20240222,132900,20004945,4880,4880,4880,4880,0
|
|
20240222,132800,20004945,4880,4880,4880,4880,0
|
|
20240222,132700,20004945,4880,4880,4880,4880,0
|
|
20240222,132600,20004945,4880,4880,4880,4880,0
|
|
20240222,132500,20004945,4880,4880,4880,4880,0
|
|
20240222,132400,20004945,4880,4880,4880,4880,0
|
|
20240222,132300,20004945,4880,4880,4880,4880,0
|
|
20240222,132200,20004945,4880,4880,4880,4880,0
|
|
20240222,132100,20004945,4880,4880,4880,4880,0
|
|
20240222,132000,20004945,4880,4880,4880,4880,0
|
|
20240222,131900,20004945,4880,4880,4880,4880,0
|
|
20240222,131800,20004945,4880,4880,4880,4880,0
|
|
20240222,131700,20004945,4880,4880,4880,4880,0
|
|
20240222,131600,20004945,4880,4880,4880,4880,0
|
|
20240222,131500,20004945,4880,4880,4880,4880,0
|
|
20240222,131400,20004945,4880,4880,4880,4880,0
|
|
20240222,131300,20004945,4880,4880,4880,4880,0
|
|
20240222,131200,20004945,4880,4880,4880,4880,0
|
|
20240222,131100,20004945,4880,4880,4880,4880,0
|
|
20240222,131000,20004945,4880,4880,4880,4880,0
|
|
20240222,130900,20004945,4880,4880,4880,4880,0
|
|
20240222,130800,20004945,4880,4880,4880,4880,0
|
|
20240222,130700,20004945,4880,4880,4880,4880,0
|
|
20240222,130600,20004945,4880,4880,4880,4880,0
|
|
20240222,130500,20004945,4880,4880,4880,4880,0
|
|
20240222,130400,20004945,4880,4880,4880,4880,0
|
|
20240222,130300,20004945,4880,4880,4880,4880,0
|
|
20240222,130200,20004945,4880,4880,4880,4880,0
|
|
20240222,130100,20004945,4880,4880,4880,4880,0
|
|
20240222,130000,20004945,4880,4880,4880,4880,0
|
|
20240222,125900,20004945,4880,4880,4880,4880,0
|
|
20240222,125800,20004945,4880,4880,4880,4880,0
|
|
20240222,125700,20004945,4880,4880,4880,4880,0
|
|
20240222,125600,20004945,4880,4880,4880,4880,0
|
|
20240222,125500,20004945,4880,4880,4880,4880,0
|
|
20240222,125400,20004945,4880,4880,4880,4880,0
|
|
20240222,125300,20004945,4880,4880,4880,4880,0
|
|
20240222,125200,20004945,4880,4880,4880,4880,0
|
|
20240222,125100,20004945,4880,4880,4880,4880,0
|
|
20240222,125000,20004945,4880,4880,4880,4880,0
|
|
20240222,124900,20004945,4880,4880,4880,4880,0
|
|
20240222,124800,20004945,4880,4880,4880,4880,0
|
|
20240222,124700,20004945,4880,4880,4880,4880,0
|
|
20240222,124600,20004945,4880,4880,4880,4880,0
|
|
20240222,124500,20004945,4880,4880,4880,4880,3
|
|
20240222,124400,19990305,4875,4875,4875,4875,0
|
|
20240222,124300,19990305,4875,4875,4875,4875,0
|
|
20240222,124200,19990305,4875,4875,4875,4875,0
|
|
20240222,124100,19990305,4875,4875,4875,4875,10
|
|
20240222,124000,19941555,4875,4875,4875,4875,0
|
|
20240222,123900,19941555,4875,4875,4875,4875,0
|
|
20240222,123800,19941555,4875,4875,4875,4875,0
|
|
20240222,123700,19941555,4875,4875,4875,4875,0
|
|
20240222,123600,19941555,4875,4875,4875,4875,0
|
|
20240222,123500,19941555,4875,4875,4875,4875,0
|
|
20240222,123400,19941555,4875,4875,4875,4875,0
|
|
20240222,123300,19941555,4875,4875,4875,4875,0
|
|
20240222,123200,19941555,4875,4875,4875,4875,0
|
|
20240222,123100,19941555,4875,4875,4875,4875,0
|
|
20240222,123000,19941555,4875,4875,4875,4875,0
|
|
20240222,122900,19941555,4875,4875,4875,4875,0
|
|
20240222,122800,19941555,4875,4875,4875,4875,0
|
|
20240222,122700,19941555,4875,4875,4875,4875,0
|
|
20240222,122600,19941555,4875,4875,4875,4875,0
|
|
20240222,122500,19941555,4875,4875,4875,4875,0
|
|
20240222,122400,19941555,4875,4875,4875,4875,0
|
|
20240222,122300,19941555,4875,4875,4875,4875,0
|
|
20240222,122200,19941555,4875,4875,4875,4875,0
|
|
20240222,122100,19941555,4875,4875,4875,4875,0
|
|
20240222,122000,19941555,4875,4875,4875,4875,0
|
|
20240222,121900,19941555,4875,4875,4875,4875,1
|
|
20240222,121800,19936680,4880,4880,4880,4880,0
|
|
20240222,121700,19936680,4880,4880,4880,4880,0
|
|
20240222,121600,19936680,4880,4880,4880,4880,0
|
|
20240222,121500,19936680,4880,4880,4880,4880,0
|
|
20240222,121400,19936680,4880,4880,4880,4880,0
|
|
20240222,121300,19936680,4880,4880,4880,4880,1
|
|
20240222,121200,19931800,4885,4885,4885,4885,0
|
|
20240222,121100,19931800,4885,4885,4885,4885,0
|
|
20240222,121000,19931800,4885,4885,4885,4885,0
|
|
20240222,120900,19931800,4885,4885,4885,4885,0
|
|
20240222,120800,19931800,4885,4885,4885,4885,0
|
|
20240222,120700,19931800,4885,4885,4885,4885,100
|
|
20240222,120600,19443300,4870,4870,4870,4870,0
|
|
20240222,120500,19443300,4870,4870,4870,4870,0
|
|
20240222,120400,19443300,4870,4870,4870,4870,0
|
|
20240222,120300,19443300,4870,4870,4870,4870,0
|
|
20240222,120200,19443300,4870,4870,4870,4870,0
|
|
20240222,120100,19443300,4870,4870,4870,4870,0
|
|
20240222,120000,19443300,4870,4870,4870,4870,0
|
|
20240222,115900,19443300,4870,4870,4870,4870,0
|
|
20240222,115800,19443300,4870,4870,4870,4870,0
|
|
20240222,115700,19443300,4870,4875,4875,4870,50
|
|
20240222,115600,19199595,4870,4870,4870,4870,0
|
|
20240222,115500,19199595,4870,4870,4870,4870,0
|
|
20240222,115400,19199595,4870,4870,4870,4870,0
|
|
20240222,115300,19199595,4870,4870,4870,4870,0
|
|
20240222,115200,19199595,4870,4870,4870,4870,0
|
|
20240222,115100,19199595,4870,4870,4870,4870,0
|
|
20240222,115000,19199595,4870,4870,4870,4870,0
|
|
20240222,114900,19199595,4870,4870,4870,4870,0
|
|
20240222,114800,19199595,4870,4870,4870,4870,0
|
|
20240222,114700,19199595,4870,4870,4870,4870,0
|
|
20240222,114600,19199595,4870,4870,4870,4870,0
|
|
20240222,114500,19199595,4870,4870,4870,4870,0
|
|
20240222,114400,19199595,4870,4870,4870,4870,0
|
|
20240222,114300,19199595,4870,4870,4870,4870,0
|
|
20240222,114200,19199595,4870,4870,4870,4870,0
|
|
20240222,114100,19199595,4870,4870,4870,4870,0
|
|
20240222,114000,19199595,4870,4870,4870,4870,0
|
|
20240222,113900,19199595,4870,4870,4870,4870,0
|
|
20240222,113800,19199595,4870,4870,4870,4870,0
|
|
20240222,113700,19199595,4870,4870,4870,4870,0
|
|
20240222,113600,19199595,4870,4870,4870,4870,0
|
|
20240222,113500,19199595,4870,4870,4870,4870,0
|
|
20240222,113400,19199595,4870,4870,4870,4870,0
|
|
20240222,113300,19199595,4870,4870,4870,4870,0
|
|
20240222,113200,19199595,4870,4870,4870,4870,0
|
|
20240222,113100,19199595,4870,4870,4870,4870,0
|
|
20240222,113000,19199595,4870,4870,4870,4870,0
|
|
20240222,112900,19199595,4870,4870,4870,4870,0
|
|
20240222,112800,19199595,4870,4870,4870,4870,0
|
|
20240222,112700,19199595,4870,4870,4870,4870,0
|
|
20240222,112600,19199595,4870,4870,4870,4870,0
|
|
20240222,112500,19199595,4870,4870,4870,4870,0
|
|
20240222,112400,19199595,4870,4870,4870,4870,0
|
|
20240222,112300,19199595,4870,4870,4870,4870,256
|
|
20240222,112200,17952875,4865,4865,4865,4865,0
|
|
20240222,112100,17952875,4865,4865,4865,4865,0
|
|
20240222,112000,17952875,4865,4865,4865,4865,0
|
|
20240222,111900,17952875,4865,4865,4865,4865,0
|
|
20240222,111800,17952875,4865,4865,4865,4865,0
|
|
20240222,111700,17952875,4865,4865,4865,4865,0
|
|
20240222,111600,17952875,4865,4865,4865,4865,0
|
|
20240222,111500,17952875,4865,4865,4865,4865,0
|
|
20240222,111400,17952875,4865,4865,4865,4865,0
|
|
20240222,111300,17952875,4865,4865,4865,4865,0
|
|
20240222,111200,17952875,4865,4865,4865,4865,0
|
|
20240222,111100,17952875,4865,4865,4865,4865,0
|
|
20240222,111000,17952875,4865,4865,4865,4865,0
|
|
20240222,110900,17952875,4865,4865,4865,4865,0
|
|
20240222,110800,17952875,4865,4865,4865,4865,0
|
|
20240222,110700,17952875,4865,4865,4865,4865,0
|
|
20240222,110600,17952875,4865,4865,4865,4865,0
|
|
20240222,110500,17952875,4865,4865,4865,4865,0
|
|
20240222,110400,17952875,4865,4865,4865,4865,0
|
|
20240222,110300,17952875,4865,4865,4865,4865,1
|
|
20240222,110200,17948010,4870,4870,4870,4870,0
|
|
20240222,110100,17948010,4870,4870,4870,4870,0
|
|
20240222,110000,17948010,4870,4870,4870,4870,0
|
|
20240222,105900,17948010,4870,4870,4870,4870,0
|
|
20240222,105800,17948010,4870,4870,4870,4870,2
|
|
20240222,105700,17938270,4870,4870,4870,4870,233
|
|
20240222,105600,16803560,4870,4870,4870,4870,0
|
|
20240222,105500,16803560,4870,4870,4870,4870,132
|
|
20240222,105400,16160720,4870,4870,4870,4870,0
|
|
20240222,105300,16160720,4870,4870,4870,4870,0
|
|
20240222,105200,16160720,4870,4870,4870,4870,0
|
|
20240222,105100,16160720,4870,4870,4870,4870,0
|
|
20240222,105000,16160720,4870,4870,4870,4870,0
|
|
20240222,104900,16160720,4870,4870,4870,4870,0
|
|
20240222,104800,16160720,4870,4870,4870,4850,76
|
|
20240222,104700,15791335,4870,4875,4875,4870,449
|
|
20240222,104600,13604205,4875,4875,4875,4875,0
|
|
20240222,104500,13604205,4875,4875,4875,4875,0
|
|
20240222,104400,13604205,4875,4875,4875,4875,0
|
|
20240222,104300,13604205,4875,4875,4875,4875,0
|
|
20240222,104200,13604205,4875,4875,4875,4875,0
|
|
20240222,104100,13604205,4875,4875,4875,4875,0
|
|
20240222,104000,13604205,4875,4875,4875,4875,0
|
|
20240222,103900,13604205,4875,4875,4875,4875,0
|
|
20240222,103800,13604205,4875,4875,4875,4875,0
|
|
20240222,103700,13604205,4875,4875,4875,4875,0
|
|
20240222,103600,13604205,4875,4875,4875,4875,0
|
|
20240222,103500,13604205,4875,4875,4875,4875,0
|
|
20240222,103400,13604205,4875,4875,4875,4875,0
|
|
20240222,103300,13604205,4875,4875,4875,4875,0
|
|
20240222,103200,13604205,4875,4875,4875,4875,51
|
|
20240222,103100,13355580,4875,4880,4880,4875,21
|
|
20240222,103000,13253190,4880,4880,4880,4880,0
|
|
20240222,102900,13253190,4880,4880,4880,4880,0
|
|
20240222,102800,13253190,4880,4880,4880,4880,0
|
|
20240222,102700,13253190,4880,4880,4880,4880,0
|
|
20240222,102600,13253190,4880,4880,4880,4880,0
|
|
20240222,102500,13253190,4880,4880,4880,4880,0
|
|
20240222,102400,13253190,4880,4880,4880,4880,0
|
|
20240222,102300,13253190,4880,4880,4880,4880,41
|
|
20240222,102200,13053110,4900,4900,4900,4900,0
|
|
20240222,102100,13053110,4900,4900,4900,4900,0
|
|
20240222,102000,13053110,4900,4900,4900,4900,0
|
|
20240222,101900,13053110,4900,4900,4900,4900,1
|
|
20240222,101800,13048210,4885,4885,4885,4885,0
|
|
20240222,101700,13048210,4885,4885,4885,4885,0
|
|
20240222,101600,13048210,4885,4885,4885,4885,0
|
|
20240222,101500,13048210,4885,4885,4885,4885,0
|
|
20240222,101400,13048210,4885,4885,4885,4885,1
|
|
20240222,101300,13043325,4880,4880,4880,4880,0
|
|
20240222,101200,13043325,4880,4880,4880,4880,0
|
|
20240222,101100,13043325,4880,4880,4880,4880,0
|
|
20240222,101000,13043325,4880,4880,4880,4880,0
|
|
20240222,100900,13043325,4880,4880,4880,4880,0
|
|
20240222,100800,13043325,4880,4880,4880,4880,0
|
|
20240222,100700,13043325,4880,4880,4880,4880,0
|
|
20240222,100600,13043325,4880,4880,4880,4880,0
|
|
20240222,100500,13043325,4880,4880,4880,4880,0
|
|
20240222,100400,13043325,4880,4880,4880,4880,0
|
|
20240222,100300,13043325,4880,4880,4880,4880,0
|
|
20240222,100200,13043325,4880,4880,4880,4880,360
|
|
20240222,100100,11286525,4880,4880,4880,4880,334
|
|
20240222,100000,9656605,4880,4880,4880,4880,0
|
|
20240222,095900,9656605,4880,4880,4880,4880,69
|
|
20240222,095800,9319885,4880,4880,4880,4880,0
|
|
20240222,095700,9319885,4880,4880,4880,4880,0
|
|
20240222,095600,9319885,4880,4880,4880,4880,0
|
|
20240222,095500,9319885,4880,4880,4880,4880,151
|
|
20240222,095400,8583005,4890,4895,4895,4890,308
|
|
20240222,095300,7075885,4895,4895,4895,4895,0
|
|
20240222,095200,7075885,4895,4895,4895,4895,0
|
|
20240222,095100,7075885,4895,4895,4895,4895,4
|
|
20240222,095000,7056305,4900,4900,4900,4900,200
|
|
20240222,094900,6076305,4900,4900,4900,4900,0
|
|
20240222,094800,6076305,4900,4900,4900,4900,0
|
|
20240222,094700,6076305,4900,4900,4900,4900,1
|
|
20240222,094600,6071405,4900,4900,4900,4900,0
|
|
20240222,094500,6071405,4900,4900,4900,4900,0
|
|
20240222,094400,6071405,4900,4900,4900,4900,0
|
|
20240222,094300,6071405,4900,4900,4900,4900,0
|
|
20240222,094200,6071405,4900,4900,4900,4900,0
|
|
20240222,094100,6071405,4900,4900,4900,4900,0
|
|
20240222,094000,6071405,4900,4900,4900,4900,3
|
|
20240222,093900,6056705,4900,4900,4900,4900,0
|
|
20240222,093800,6056705,4900,4900,4900,4900,12
|
|
20240222,093700,5997905,4900,4900,4900,4900,0
|
|
20240222,093600,5997905,4900,4900,4900,4900,0
|
|
20240222,093500,5997905,4900,4900,4900,4900,0
|
|
20240222,093400,5997905,4900,4900,4900,4900,0
|
|
20240222,093300,5997905,4900,4900,4900,4900,0
|
|
20240222,093200,5997905,4900,4900,4900,4900,0
|
|
20240222,093100,5997905,4900,4900,4900,4900,0
|
|
20240222,093000,5997905,4900,4900,4900,4900,0
|
|
20240222,092900,5997905,4900,4900,4900,4900,0
|
|
20240222,092800,5997905,4900,4900,4900,4900,0
|
|
20240222,092700,5997905,4900,4900,4900,4900,20
|
|
20240222,092600,5899905,4900,4900,4900,4900,0
|
|
20240222,092500,5899905,4900,4900,4900,4900,0
|
|
20240222,092400,5899905,4900,4900,4900,4900,0
|
|
20240222,092300,5899905,4900,4900,4900,4900,5
|
|
20240222,092200,5875405,4905,4905,4905,4905,0
|
|
20240222,092100,5875405,4905,4905,4905,4905,200
|
|
20240222,092000,4894405,4900,4900,4900,4900,0
|
|
20240222,091900,4894405,4900,4900,4900,4900,0
|
|
20240222,091800,4894405,4900,4900,4900,4900,0
|
|
20240222,091700,4894405,4900,4900,4900,4900,0
|
|
20240222,091600,4894405,4900,4900,4900,4900,46
|
|
20240222,091500,4669005,4915,4915,4915,4915,0
|
|
20240222,091400,4669005,4915,4915,4915,4915,9
|
|
20240222,091300,4624770,4915,4915,4915,4915,200
|
|
20240222,091200,3641770,4915,4915,4915,4915,0
|
|
20240222,091100,3641770,4915,4915,4915,4915,0
|
|
20240222,091000,3641770,4915,4915,4915,4915,0
|
|
20240222,090900,3641770,4915,4915,4915,4915,0
|
|
20240222,090800,3641770,4915,4905,4915,4905,3
|
|
20240222,090700,3627045,4900,4900,4900,4900,377
|
|
20240222,090600,1779745,4890,4890,4890,4890,0
|
|
20240222,090500,1779745,4890,4890,4890,4890,103
|
|
20240222,090400,1276075,4905,4905,4905,4905,0
|
|
20240222,090300,1276075,4905,4905,4905,4905,0
|
|
20240222,090200,1276075,4905,4905,4905,4905,0
|
|
20240222,090100,1276075,4905,4905,4905,4905,0
|
|
20240222,090000,1276075,4905,4910,4910,4905,260
|