588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184500,50977680,4810,4810,4810,4810,757
|
|
20240223,184400,50977680,4810,4810,4810,4810,0
|
|
20240223,184300,50977680,4810,4810,4810,4810,0
|
|
20240223,184200,50977680,4810,4810,4810,4810,0
|
|
20240223,184100,50977680,4810,4810,4810,4810,0
|
|
20240223,184000,50977680,4810,4810,4810,4810,0
|
|
20240223,183900,50977680,4810,4810,4810,4810,0
|
|
20240223,183800,50977680,4810,4810,4810,4810,0
|
|
20240223,183700,50977680,4810,4810,4810,4810,0
|
|
20240223,183600,50977680,4810,4810,4810,4810,0
|
|
20240223,183500,50977680,4810,4810,4810,4810,0
|
|
20240223,183400,50977680,4810,4810,4810,4810,0
|
|
20240223,183300,50977680,4810,4810,4810,4810,0
|
|
20240223,183200,50977680,4810,4810,4810,4810,0
|
|
20240223,183100,50977680,4810,4810,4810,4810,0
|
|
20240223,183000,50977680,4810,4810,4810,4810,0
|
|
20240223,182900,50977680,4810,4810,4810,4810,0
|
|
20240223,182800,50977680,4810,4810,4810,4810,0
|
|
20240223,182700,50977680,4810,4810,4810,4810,0
|
|
20240223,182600,50977680,4810,4810,4810,4810,0
|
|
20240223,182500,50977680,4810,4810,4810,4810,0
|
|
20240223,182400,50977680,4810,4810,4810,4810,0
|
|
20240223,182300,50977680,4810,4810,4810,4810,0
|
|
20240223,182200,50977680,4810,4810,4810,4810,0
|
|
20240223,182100,50977680,4810,4810,4810,4810,0
|
|
20240223,182000,50977680,4810,4810,4810,4810,0
|
|
20240223,181900,50977680,4810,4810,4810,4810,0
|
|
20240223,181800,50977680,4810,4810,4810,4810,0
|
|
20240223,181700,50977680,4810,4810,4810,4810,0
|
|
20240223,181600,50977680,4810,4810,4810,4810,0
|
|
20240223,181500,50977680,4810,4810,4810,4810,757
|
|
20240223,181400,50977680,4810,4810,4810,4810,0
|
|
20240223,181300,50977680,4810,4810,4810,4810,0
|
|
20240223,181200,50977680,4810,4810,4810,4810,0
|
|
20240223,181100,50977680,4810,4810,4810,4810,0
|
|
20240223,181000,50977680,4810,4810,4810,4810,0
|
|
20240223,180900,50977680,4810,4810,4810,4810,0
|
|
20240223,180800,50977680,4810,4810,4810,4810,0
|
|
20240223,180700,50977680,4810,4810,4810,4810,0
|
|
20240223,180600,50977680,4810,4810,4810,4810,0
|
|
20240223,180500,50977680,4810,4810,4810,4810,0
|
|
20240223,180400,50977680,4810,4810,4810,4810,0
|
|
20240223,180300,50977680,4810,4810,4810,4810,0
|
|
20240223,180200,50977680,4810,4810,4810,4810,0
|
|
20240223,180100,50977680,4810,4810,4810,4810,0
|
|
20240223,180000,50977680,4810,4810,4810,4810,0
|
|
20240223,175900,50977680,4810,4810,4810,4810,0
|
|
20240223,175800,50977680,4810,4810,4810,4810,0
|
|
20240223,175700,50977680,4810,4810,4810,4810,0
|
|
20240223,175600,50977680,4810,4810,4810,4810,0
|
|
20240223,175500,50977680,4810,4810,4810,4810,0
|
|
20240223,175400,50977680,4810,4810,4810,4810,0
|
|
20240223,175300,50977680,4810,4810,4810,4810,0
|
|
20240223,175200,50977680,4810,4810,4810,4810,0
|
|
20240223,175100,50977680,4810,4810,4810,4810,0
|
|
20240223,175000,50977680,4810,4810,4810,4810,0
|
|
20240223,174900,50977680,4810,4810,4810,4810,0
|
|
20240223,174800,50977680,4810,4810,4810,4810,0
|
|
20240223,174700,50977680,4810,4810,4810,4810,0
|
|
20240223,174600,50977680,4810,4810,4810,4810,0
|
|
20240223,174500,50977680,4810,4810,4810,4810,757
|
|
20240223,174400,50977680,4810,4810,4810,4810,0
|
|
20240223,174300,50977680,4810,4810,4810,4810,0
|
|
20240223,174200,50977680,4810,4810,4810,4810,0
|
|
20240223,174100,50977680,4810,4810,4810,4810,0
|
|
20240223,174000,50977680,4810,4810,4810,4810,0
|
|
20240223,173900,50977680,4810,4810,4810,4810,0
|
|
20240223,173800,50977680,4810,4810,4810,4810,0
|
|
20240223,173700,50977680,4810,4810,4810,4810,0
|
|
20240223,173600,50977680,4810,4810,4810,4810,0
|
|
20240223,173500,50977680,4810,4810,4810,4810,0
|
|
20240223,173400,50977680,4810,4810,4810,4810,0
|
|
20240223,173300,50977680,4810,4810,4810,4810,0
|
|
20240223,173200,50977680,4810,4810,4810,4810,0
|
|
20240223,173100,50977680,4810,4810,4810,4810,0
|
|
20240223,173000,50977680,4810,4810,4810,4810,0
|
|
20240223,172900,50977680,4810,4810,4810,4810,0
|
|
20240223,172800,50977680,4810,4810,4810,4810,0
|
|
20240223,172700,50977680,4810,4810,4810,4810,0
|
|
20240223,172600,50977680,4810,4810,4810,4810,0
|
|
20240223,172500,50977680,4810,4810,4810,4810,0
|
|
20240223,172400,50977680,4810,4810,4810,4810,0
|
|
20240223,172300,50977680,4810,4810,4810,4810,0
|
|
20240223,172200,50977680,4810,4810,4810,4810,0
|
|
20240223,172100,50977680,4810,4810,4810,4810,0
|
|
20240223,172000,50977680,4810,4810,4810,4810,0
|
|
20240223,171900,50977680,4810,4810,4810,4810,0
|
|
20240223,171800,50977680,4810,4810,4810,4810,0
|
|
20240223,171700,50977680,4810,4810,4810,4810,0
|
|
20240223,171600,50977680,4810,4810,4810,4810,0
|
|
20240223,171500,50977680,4810,4810,4810,4810,757
|
|
20240223,171400,50977680,4810,4810,4810,4810,0
|
|
20240223,171300,50977680,4810,4810,4810,4810,0
|
|
20240223,171200,50977680,4810,4810,4810,4810,0
|
|
20240223,171100,50977680,4810,4810,4810,4810,0
|
|
20240223,171000,50977680,4810,4810,4810,4810,0
|
|
20240223,170900,50977680,4810,4810,4810,4810,0
|
|
20240223,170800,50977680,4810,4810,4810,4810,0
|
|
20240223,170700,50977680,4810,4810,4810,4810,0
|
|
20240223,170600,50977680,4810,4810,4810,4810,0
|
|
20240223,170500,50977680,4810,4810,4810,4810,0
|
|
20240223,170400,50977680,4810,4810,4810,4810,0
|
|
20240223,170300,50977680,4810,4810,4810,4810,0
|
|
20240223,170200,50977680,4810,4810,4810,4810,0
|
|
20240223,170100,50977680,4810,4810,4810,4810,0
|
|
20240223,170000,50977680,4810,4810,4810,4810,0
|
|
20240223,165900,50977680,4810,4810,4810,4810,0
|
|
20240223,165800,50977680,4810,4810,4810,4810,0
|
|
20240223,165700,50977680,4810,4810,4810,4810,0
|
|
20240223,165600,50977680,4810,4810,4810,4810,0
|
|
20240223,165500,50977680,4810,4810,4810,4810,0
|
|
20240223,165400,50977680,4810,4810,4810,4810,0
|
|
20240223,165300,50977680,4810,4810,4810,4810,0
|
|
20240223,165200,50977680,4810,4810,4810,4810,0
|
|
20240223,165100,50977680,4810,4810,4810,4810,0
|
|
20240223,165000,50977680,4810,4810,4810,4810,0
|
|
20240223,164900,50977680,4810,4810,4810,4810,0
|
|
20240223,164800,50977680,4810,4810,4810,4810,0
|
|
20240223,164700,50977680,4810,4810,4810,4810,0
|
|
20240223,164600,50977680,4810,4810,4810,4810,0
|
|
20240223,164500,50977680,4810,4810,4810,4810,757
|
|
20240223,164400,50977680,4810,4810,4810,4810,0
|
|
20240223,164300,50977680,4810,4810,4810,4810,0
|
|
20240223,164200,50977680,4810,4810,4810,4810,0
|
|
20240223,164100,50977680,4810,4810,4810,4810,0
|
|
20240223,164000,50977680,4810,4810,4810,4810,0
|
|
20240223,163900,50977680,4810,4810,4810,4810,0
|
|
20240223,163800,50977680,4810,4810,4810,4810,0
|
|
20240223,163700,50977680,4810,4810,4810,4810,0
|
|
20240223,163600,50977680,4810,4810,4810,4810,0
|
|
20240223,163500,50977680,4810,4810,4810,4810,0
|
|
20240223,163400,50977680,4810,4810,4810,4810,0
|
|
20240223,163300,50977680,4810,4810,4810,4810,0
|
|
20240223,163200,50977680,4810,4810,4810,4810,0
|
|
20240223,163100,50977680,4810,4810,4810,4810,0
|
|
20240223,163000,50977680,4810,4810,4810,4810,0
|
|
20240223,162900,50977680,4810,4810,4810,4810,0
|
|
20240223,162800,50977680,4810,4810,4810,4810,0
|
|
20240223,162700,50977680,4810,4810,4810,4810,0
|
|
20240223,162600,50977680,4810,4810,4810,4810,0
|
|
20240223,162500,50977680,4810,4810,4810,4810,0
|
|
20240223,162400,50977680,4810,4810,4810,4810,0
|
|
20240223,162300,50977680,4810,4810,4810,4810,0
|
|
20240223,162200,50977680,4810,4810,4810,4810,0
|
|
20240223,162100,50977680,4810,4810,4810,4810,0
|
|
20240223,162000,50977680,4810,4810,4810,4810,0
|
|
20240223,161900,50977680,4810,4810,4810,4810,0
|
|
20240223,161800,50977680,4810,4810,4810,4810,0
|
|
20240223,161700,50977680,4810,4810,4810,4810,0
|
|
20240223,161600,50977680,4810,4810,4810,4810,0
|
|
20240223,161500,50977680,4810,4810,4810,4810,757
|
|
20240223,161400,50977680,4810,4810,4810,4810,0
|
|
20240223,161300,50977680,4810,4810,4810,4810,0
|
|
20240223,161200,50977680,4810,4810,4810,4810,0
|
|
20240223,161100,50977680,4810,4810,4810,4810,0
|
|
20240223,161000,50977680,4810,4810,4810,4810,0
|
|
20240223,160900,50977680,4810,4810,4810,4810,0
|
|
20240223,160800,50977680,4810,4810,4810,4810,0
|
|
20240223,160700,50977680,4810,4810,4810,4810,0
|
|
20240223,160600,50977680,4810,4810,4810,4810,0
|
|
20240223,160500,50977680,4810,4810,4810,4810,0
|
|
20240223,160400,50977680,4810,4810,4810,4810,0
|
|
20240223,160300,50977680,4810,4810,4810,4810,0
|
|
20240223,160200,50977680,4810,4810,4810,4810,0
|
|
20240223,160100,50977680,4810,4810,4810,4810,0
|
|
20240223,160000,50977680,4810,4810,4810,4810,0
|
|
20240223,155900,50977680,4810,4810,4810,4810,0
|
|
20240223,155800,50977680,4810,4810,4810,4810,0
|
|
20240223,155700,50977680,4810,4810,4810,4810,0
|
|
20240223,155600,50977680,4810,4810,4810,4810,0
|
|
20240223,155500,50977680,4810,4810,4810,4810,0
|
|
20240223,155400,50977680,4810,4810,4810,4810,0
|
|
20240223,155300,50977680,4810,4810,4810,4810,0
|
|
20240223,155200,50977680,4810,4810,4810,4810,0
|
|
20240223,155100,50977680,4810,4810,4810,4810,0
|
|
20240223,155000,50977680,4810,4810,4810,4810,0
|
|
20240223,154900,50977680,4810,4810,4810,4810,0
|
|
20240223,154800,50977680,4810,4810,4810,4810,0
|
|
20240223,154700,50977680,4810,4810,4810,4810,0
|
|
20240223,154600,50977680,4810,4810,4810,4810,0
|
|
20240223,154500,50977680,4810,4810,4810,4810,757
|
|
20240223,154400,50977680,4810,4810,4810,4810,0
|
|
20240223,154300,50977680,4810,4810,4810,4810,0
|
|
20240223,154200,50977680,4810,4810,4810,4810,0
|
|
20240223,154100,50977680,4810,4810,4810,4810,0
|
|
20240223,154000,50977680,4810,4810,4810,4810,0
|
|
20240223,153900,50977680,4810,4810,4810,4810,0
|
|
20240223,153800,50977680,4810,4810,4810,4810,0
|
|
20240223,153700,50977680,4810,4810,4810,4810,0
|
|
20240223,153600,50977680,4810,4810,4810,4810,0
|
|
20240223,153500,50977680,4810,4810,4810,4810,0
|
|
20240223,153400,50977680,4810,4810,4810,4810,0
|
|
20240223,153300,50977680,4810,4810,4810,4810,0
|
|
20240223,153200,50977680,4810,4810,4810,4810,0
|
|
20240223,153100,50977680,4810,4810,4810,4810,0
|
|
20240223,153000,50977680,4810,4810,4810,4810,757
|
|
20240223,152900,47336510,4830,4830,4830,4830,0
|
|
20240223,152800,47336510,4830,4830,4830,4830,0
|
|
20240223,152700,47336510,4830,4830,4830,4830,0
|
|
20240223,152600,47336510,4830,4830,4830,4830,0
|
|
20240223,152500,47336510,4830,4830,4830,4830,0
|
|
20240223,152400,47336510,4830,4830,4830,4830,0
|
|
20240223,152300,47336510,4830,4830,4830,4830,0
|
|
20240223,152200,47336510,4830,4830,4830,4830,0
|
|
20240223,152100,47336510,4830,4830,4830,4830,0
|
|
20240223,152000,47336510,4830,4830,4830,4830,0
|
|
20240223,151900,47336510,4830,4830,4830,4830,0
|
|
20240223,151800,47336510,4830,4830,4830,4830,0
|
|
20240223,151700,47336510,4830,4825,4830,4825,7
|
|
20240223,151600,47302705,4830,4830,4830,4830,0
|
|
20240223,151500,47302705,4830,4830,4830,4830,0
|
|
20240223,151400,47302705,4830,4830,4830,4830,143
|
|
20240223,151300,46612015,4835,4835,4835,4835,332
|
|
20240223,151200,45006795,4835,4835,4835,4835,0
|
|
20240223,151100,45006795,4835,4835,4835,4835,0
|
|
20240223,151000,45006795,4835,4835,4835,4835,0
|
|
20240223,150900,45006795,4835,4835,4835,4835,1
|
|
20240223,150800,45001960,4840,4840,4840,4840,321
|
|
20240223,150700,43448320,4840,4840,4840,4840,1
|
|
20240223,150600,43443480,4845,4845,4845,4845,46
|
|
20240223,150500,43220610,4850,4850,4850,4850,0
|
|
20240223,150400,43220610,4850,4850,4850,4850,317
|
|
20240223,150300,41683160,4855,4855,4855,4855,0
|
|
20240223,150200,41683160,4855,4855,4855,4855,11
|
|
20240223,150100,41629755,4860,4860,4860,4860,0
|
|
20240223,150000,41629755,4860,4860,4860,4860,0
|
|
20240223,145900,41629755,4860,4860,4860,4860,0
|
|
20240223,145800,41629755,4860,4860,4860,4860,0
|
|
20240223,145700,41629755,4860,4860,4860,4860,0
|
|
20240223,145600,41629755,4860,4860,4860,4860,2
|
|
20240223,145500,41620035,4860,4860,4860,4860,0
|
|
20240223,145400,41620035,4860,4860,4860,4860,1
|
|
20240223,145300,41615175,4865,4865,4865,4865,0
|
|
20240223,145200,41615175,4865,4865,4865,4865,0
|
|
20240223,145100,41615175,4865,4865,4865,4865,1
|
|
20240223,145000,41610310,4865,4865,4865,4865,1
|
|
20240223,144900,41605445,4865,4870,4870,4865,8
|
|
20240223,144800,41566490,4870,4880,4880,4870,149
|
|
20240223,144700,40840370,4880,4880,4880,4880,0
|
|
20240223,144600,40840370,4880,4880,4880,4880,0
|
|
20240223,144500,40840370,4880,4880,4880,4880,0
|
|
20240223,144400,40840370,4880,4880,4880,4880,6
|
|
20240223,144300,40811090,4875,4875,4875,4875,0
|
|
20240223,144200,40811090,4875,4875,4875,4875,0
|
|
20240223,144100,40811090,4875,4875,4875,4875,0
|
|
20240223,144000,40811090,4875,4875,4875,4875,0
|
|
20240223,143900,40811090,4875,4875,4875,4875,0
|
|
20240223,143800,40811090,4875,4875,4875,4875,0
|
|
20240223,143700,40811090,4875,4875,4875,4875,0
|
|
20240223,143600,40811090,4875,4875,4875,4875,0
|
|
20240223,143500,40811090,4875,4875,4875,4875,0
|
|
20240223,143400,40811090,4875,4875,4875,4875,0
|
|
20240223,143300,40811090,4875,4875,4875,4875,0
|
|
20240223,143200,40811090,4875,4875,4875,4875,24
|
|
20240223,143100,40694090,4875,4875,4875,4875,1
|
|
20240223,143000,40689215,4880,4880,4880,4880,0
|
|
20240223,142900,40689215,4880,4880,4880,4880,0
|
|
20240223,142800,40689215,4880,4880,4880,4880,0
|
|
20240223,142700,40689215,4880,4880,4880,4880,0
|
|
20240223,142600,40689215,4880,4880,4880,4880,0
|
|
20240223,142500,40689215,4880,4880,4880,4880,0
|
|
20240223,142400,40689215,4880,4880,4880,4880,0
|
|
20240223,142300,40689215,4880,4880,4880,4880,0
|
|
20240223,142200,40689215,4880,4880,4880,4880,0
|
|
20240223,142100,40689215,4880,4880,4880,4880,0
|
|
20240223,142000,40689215,4880,4880,4880,4880,0
|
|
20240223,141900,40689215,4880,4880,4880,4880,0
|
|
20240223,141800,40689215,4880,4880,4880,4880,0
|
|
20240223,141700,40689215,4880,4880,4880,4880,0
|
|
20240223,141600,40689215,4880,4880,4880,4880,0
|
|
20240223,141500,40689215,4880,4880,4880,4880,0
|
|
20240223,141400,40689215,4880,4880,4880,4880,0
|
|
20240223,141300,40689215,4880,4880,4880,4880,0
|
|
20240223,141200,40689215,4880,4880,4880,4880,0
|
|
20240223,141100,40689215,4880,4880,4880,4880,0
|
|
20240223,141000,40689215,4880,4880,4880,4880,0
|
|
20240223,140900,40689215,4880,4880,4880,4880,0
|
|
20240223,140800,40689215,4880,4880,4880,4880,205
|
|
20240223,140700,39688815,4880,4880,4880,4880,0
|
|
20240223,140600,39688815,4880,4880,4880,4880,0
|
|
20240223,140500,39688815,4880,4880,4880,4880,0
|
|
20240223,140400,39688815,4880,4880,4880,4880,0
|
|
20240223,140300,39688815,4880,4880,4880,4880,50
|
|
20240223,140200,39444815,4885,4885,4885,4885,0
|
|
20240223,140100,39444815,4885,4885,4885,4885,0
|
|
20240223,140000,39444815,4885,4885,4885,4885,113
|
|
20240223,135900,38892810,4890,4890,4890,4890,0
|
|
20240223,135800,38892810,4890,4890,4890,4890,0
|
|
20240223,135700,38892810,4890,4890,4890,4890,0
|
|
20240223,135600,38892810,4890,4890,4890,4890,0
|
|
20240223,135500,38892810,4890,4890,4890,4890,0
|
|
20240223,135400,38892810,4890,4890,4890,4890,0
|
|
20240223,135300,38892810,4890,4890,4890,4890,0
|
|
20240223,135200,38892810,4890,4890,4890,4890,0
|
|
20240223,135100,38892810,4890,4890,4890,4890,0
|
|
20240223,135000,38892810,4890,4890,4890,4890,0
|
|
20240223,134900,38892810,4890,4890,4890,4890,0
|
|
20240223,134800,38892810,4890,4890,4890,4890,0
|
|
20240223,134700,38892810,4890,4890,4890,4890,0
|
|
20240223,134600,38892810,4890,4890,4890,4890,0
|
|
20240223,134500,38892810,4890,4890,4890,4890,0
|
|
20240223,134400,38892810,4890,4890,4890,4890,0
|
|
20240223,134300,38892810,4890,4890,4890,4890,0
|
|
20240223,134200,38892810,4890,4890,4890,4890,0
|
|
20240223,134100,38892810,4890,4890,4890,4890,0
|
|
20240223,134000,38892810,4890,4890,4890,4890,0
|
|
20240223,133900,38892810,4890,4890,4890,4890,0
|
|
20240223,133800,38892810,4890,4890,4890,4890,0
|
|
20240223,133700,38892810,4890,4890,4890,4890,0
|
|
20240223,133600,38892810,4890,4890,4890,4890,0
|
|
20240223,133500,38892810,4890,4890,4890,4890,0
|
|
20240223,133400,38892810,4890,4890,4890,4890,0
|
|
20240223,133300,38892810,4890,4890,4890,4890,0
|
|
20240223,133200,38892810,4890,4890,4890,4890,0
|
|
20240223,133100,38892810,4890,4890,4890,4890,0
|
|
20240223,133000,38892810,4890,4890,4890,4890,0
|
|
20240223,132900,38892810,4890,4890,4890,4890,0
|
|
20240223,132800,38892810,4890,4890,4890,4890,0
|
|
20240223,132700,38892810,4890,4890,4890,4890,0
|
|
20240223,132600,38892810,4890,4890,4890,4890,0
|
|
20240223,132500,38892810,4890,4890,4890,4890,0
|
|
20240223,132400,38892810,4890,4890,4890,4890,0
|
|
20240223,132300,38892810,4890,4890,4890,4890,10
|
|
20240223,132200,38843910,4885,4885,4885,4885,1
|
|
20240223,132100,38839025,4885,4885,4885,4885,0
|
|
20240223,132000,38839025,4885,4885,4885,4885,0
|
|
20240223,131900,38839025,4885,4885,4885,4885,0
|
|
20240223,131800,38839025,4885,4885,4885,4885,0
|
|
20240223,131700,38839025,4885,4885,4885,4885,0
|
|
20240223,131600,38839025,4885,4885,4885,4885,0
|
|
20240223,131500,38839025,4885,4885,4885,4885,0
|
|
20240223,131400,38839025,4885,4885,4885,4885,621
|
|
20240223,131300,35805440,4885,4885,4885,4885,0
|
|
20240223,131200,35805440,4885,4885,4885,4885,0
|
|
20240223,131100,35805440,4885,4885,4885,4885,0
|
|
20240223,131000,35805440,4885,4885,4885,4885,0
|
|
20240223,130900,35805440,4885,4885,4885,4885,0
|
|
20240223,130800,35805440,4885,4885,4885,4885,0
|
|
20240223,130700,35805440,4885,4885,4885,4885,0
|
|
20240223,130600,35805440,4885,4885,4885,4885,2
|
|
20240223,130500,35795670,4885,4885,4885,4885,0
|
|
20240223,130400,35795670,4885,4885,4885,4885,2
|
|
20240223,130300,35785900,4885,4885,4885,4885,0
|
|
20240223,130200,35785900,4885,4885,4885,4885,0
|
|
20240223,130100,35785900,4885,4885,4885,4885,0
|
|
20240223,130000,35785900,4885,4885,4885,4885,0
|
|
20240223,125900,35785900,4885,4885,4885,4885,0
|
|
20240223,125800,35785900,4885,4885,4885,4885,0
|
|
20240223,125700,35785900,4885,4885,4885,4885,0
|
|
20240223,125600,35785900,4885,4885,4885,4885,0
|
|
20240223,125500,35785900,4885,4885,4885,4885,0
|
|
20240223,125400,35785900,4885,4885,4885,4885,120
|
|
20240223,125300,35199700,4895,4895,4895,4895,0
|
|
20240223,125200,35199700,4895,4895,4895,4895,0
|
|
20240223,125100,35199700,4895,4895,4895,4895,0
|
|
20240223,125000,35199700,4895,4895,4895,4895,0
|
|
20240223,124900,35199700,4895,4895,4895,4895,0
|
|
20240223,124800,35199700,4895,4895,4895,4895,0
|
|
20240223,124700,35199700,4895,4895,4895,4895,1
|
|
20240223,124600,35194805,4885,4885,4885,4885,0
|
|
20240223,124500,35194805,4885,4885,4885,4885,0
|
|
20240223,124400,35194805,4885,4885,4885,4885,0
|
|
20240223,124300,35194805,4885,4885,4885,4885,0
|
|
20240223,124200,35194805,4885,4885,4885,4885,0
|
|
20240223,124100,35194805,4885,4885,4885,4885,0
|
|
20240223,124000,35194805,4885,4885,4885,4885,0
|
|
20240223,123900,35194805,4885,4885,4885,4885,0
|
|
20240223,123800,35194805,4885,4885,4885,4885,0
|
|
20240223,123700,35194805,4885,4885,4885,4885,0
|
|
20240223,123600,35194805,4885,4885,4885,4885,0
|
|
20240223,123500,35194805,4885,4885,4885,4885,0
|
|
20240223,123400,35194805,4885,4885,4885,4885,0
|
|
20240223,123300,35194805,4885,4885,4885,4885,0
|
|
20240223,123200,35194805,4885,4885,4885,4885,2
|
|
20240223,123100,35185035,4890,4890,4890,4890,0
|
|
20240223,123000,35185035,4890,4890,4890,4890,0
|
|
20240223,122900,35185035,4890,4890,4890,4890,93
|
|
20240223,122800,34730265,4890,4890,4890,4890,0
|
|
20240223,122700,34730265,4890,4890,4890,4890,0
|
|
20240223,122600,34730265,4890,4890,4890,4890,0
|
|
20240223,122500,34730265,4890,4890,4890,4890,0
|
|
20240223,122400,34730265,4890,4890,4890,4890,0
|
|
20240223,122300,34730265,4890,4890,4890,4890,0
|
|
20240223,122200,34730265,4890,4890,4890,4890,0
|
|
20240223,122100,34730265,4890,4890,4890,4890,0
|
|
20240223,122000,34730265,4890,4890,4890,4890,0
|
|
20240223,121900,34730265,4890,4890,4890,4890,0
|
|
20240223,121800,34730265,4890,4890,4890,4890,0
|
|
20240223,121700,34730265,4890,4890,4890,4890,0
|
|
20240223,121600,34730265,4890,4890,4890,4890,0
|
|
20240223,121500,34730265,4890,4890,4890,4890,7
|
|
20240223,121400,34696035,4885,4885,4885,4885,1
|
|
20240223,121300,34691150,4885,4885,4885,4885,0
|
|
20240223,121200,34691150,4885,4885,4885,4885,0
|
|
20240223,121100,34691150,4885,4885,4885,4885,0
|
|
20240223,121000,34691150,4885,4885,4885,4885,0
|
|
20240223,120900,34691150,4885,4885,4885,4885,220
|
|
20240223,120800,33616450,4885,4885,4885,4885,200
|
|
20240223,120700,32639450,4885,4885,4885,4885,0
|
|
20240223,120600,32639450,4885,4885,4885,4885,0
|
|
20240223,120500,32639450,4885,4885,4885,4885,0
|
|
20240223,120400,32639450,4885,4885,4885,4885,0
|
|
20240223,120300,32639450,4885,4885,4885,4885,0
|
|
20240223,120200,32639450,4885,4885,4885,4885,0
|
|
20240223,120100,32639450,4885,4885,4885,4885,0
|
|
20240223,120000,32639450,4885,4885,4885,4885,0
|
|
20240223,115900,32639450,4885,4885,4885,4885,0
|
|
20240223,115800,32639450,4885,4885,4885,4885,2
|
|
20240223,115700,32629680,4885,4885,4885,4885,0
|
|
20240223,115600,32629680,4885,4885,4885,4885,0
|
|
20240223,115500,32629680,4885,4885,4885,4885,0
|
|
20240223,115400,32629680,4885,4885,4885,4885,0
|
|
20240223,115300,32629680,4885,4885,4885,4885,0
|
|
20240223,115200,32629680,4885,4885,4885,4885,545
|
|
20240223,115100,29967355,4880,4880,4880,4880,0
|
|
20240223,115000,29967355,4880,4880,4880,4880,0
|
|
20240223,114900,29967355,4880,4880,4880,4880,204
|
|
20240223,114800,28971835,4875,4875,4875,4875,197
|
|
20240223,114700,28011460,4865,4865,4865,4865,2
|
|
20240223,114600,28001730,4850,4850,4850,4850,2
|
|
20240223,114500,27992030,4850,4850,4850,4850,0
|
|
20240223,114400,27992030,4850,4850,4850,4850,0
|
|
20240223,114300,27992030,4850,4850,4850,4850,5
|
|
20240223,114200,27967780,4850,4850,4850,4850,0
|
|
20240223,114100,27967780,4850,4850,4850,4850,0
|
|
20240223,114000,27967780,4850,4850,4850,4850,0
|
|
20240223,113900,27967780,4850,4850,4850,4850,0
|
|
20240223,113800,27967780,4850,4850,4850,4850,100
|
|
20240223,113700,27482780,4850,4850,4850,4850,0
|
|
20240223,113600,27482780,4850,4850,4850,4850,0
|
|
20240223,113500,27482780,4850,4850,4850,4850,0
|
|
20240223,113400,27482780,4850,4850,4850,4850,0
|
|
20240223,113300,27482780,4850,4850,4850,4850,0
|
|
20240223,113200,27482780,4850,4850,4850,4850,0
|
|
20240223,113100,27482780,4850,4850,4850,4850,0
|
|
20240223,113000,27482780,4850,4850,4850,4850,0
|
|
20240223,112900,27482780,4850,4850,4850,4850,155
|
|
20240223,112800,26731030,4850,4850,4850,4850,0
|
|
20240223,112700,26731030,4850,4855,4855,4850,257
|
|
20240223,112600,25484045,4855,4855,4855,4855,0
|
|
20240223,112500,25484045,4855,4855,4855,4855,0
|
|
20240223,112400,25484045,4855,4855,4855,4855,0
|
|
20240223,112300,25484045,4855,4855,4855,4855,2
|
|
20240223,112200,25474335,4865,4865,4865,4865,0
|
|
20240223,112100,25474335,4865,4865,4865,4865,0
|
|
20240223,112000,25474335,4865,4865,4865,4865,0
|
|
20240223,111900,25474335,4865,4865,4865,4865,0
|
|
20240223,111800,25474335,4865,4865,4865,4865,0
|
|
20240223,111700,25474335,4865,4865,4865,4865,0
|
|
20240223,111600,25474335,4865,4865,4865,4865,0
|
|
20240223,111500,25474335,4865,4865,4865,4865,0
|
|
20240223,111400,25474335,4865,4865,4865,4865,0
|
|
20240223,111300,25474335,4865,4865,4865,4865,0
|
|
20240223,111200,25474335,4865,4865,4865,4865,0
|
|
20240223,111100,25474335,4865,4865,4865,4865,0
|
|
20240223,111000,25474335,4865,4865,4865,4865,0
|
|
20240223,110900,25474335,4865,4865,4865,4865,10
|
|
20240223,110800,25425685,4855,4855,4855,4855,0
|
|
20240223,110700,25425685,4855,4855,4855,4855,38
|
|
20240223,110600,25241195,4855,4855,4855,4855,0
|
|
20240223,110500,25241195,4855,4855,4855,4855,0
|
|
20240223,110400,25241195,4855,4855,4855,4855,0
|
|
20240223,110300,25241195,4855,4855,4855,4855,0
|
|
20240223,110200,25241195,4855,4855,4855,4855,0
|
|
20240223,110100,25241195,4855,4855,4855,4855,0
|
|
20240223,110000,25241195,4855,4855,4855,4855,2
|
|
20240223,105900,25231485,4855,4855,4855,4855,50
|
|
20240223,105800,24988735,4855,4855,4855,4855,30
|
|
20240223,105700,24843085,4855,4855,4855,4855,0
|
|
20240223,105600,24843085,4855,4855,4855,4855,0
|
|
20240223,105500,24843085,4855,4855,4855,4855,0
|
|
20240223,105400,24843085,4855,4855,4855,4855,0
|
|
20240223,105300,24843085,4855,4855,4855,4855,0
|
|
20240223,105200,24843085,4855,4855,4855,4855,0
|
|
20240223,105100,24843085,4855,4855,4855,4855,0
|
|
20240223,105000,24843085,4855,4855,4855,4855,0
|
|
20240223,104900,24843085,4855,4855,4855,4855,0
|
|
20240223,104800,24843085,4855,4855,4855,4855,0
|
|
20240223,104700,24843085,4855,4855,4855,4855,0
|
|
20240223,104600,24843085,4855,4855,4855,4855,0
|
|
20240223,104500,24843085,4855,4865,4865,4855,50
|
|
20240223,104400,24599985,4860,4860,4860,4860,0
|
|
20240223,104300,24599985,4860,4865,4865,4860,210
|
|
20240223,104200,23578510,4875,4875,4875,4875,0
|
|
20240223,104100,23578510,4875,4875,4875,4875,0
|
|
20240223,104000,23578510,4875,4875,4875,4875,0
|
|
20240223,103900,23578510,4875,4875,4875,4875,5
|
|
20240223,103800,23554135,4865,4865,4865,4865,0
|
|
20240223,103700,23554135,4865,4865,4865,4865,2
|
|
20240223,103600,23544405,4865,4865,4865,4865,0
|
|
20240223,103500,23544405,4865,4865,4865,4865,0
|
|
20240223,103400,23544405,4865,4865,4865,4865,0
|
|
20240223,103300,23544405,4865,4865,4865,4865,0
|
|
20240223,103200,23544405,4865,4865,4865,4865,0
|
|
20240223,103100,23544405,4865,4865,4865,4865,0
|
|
20240223,103000,23544405,4865,4865,4865,4865,0
|
|
20240223,102900,23544405,4865,4865,4865,4865,0
|
|
20240223,102800,23544405,4865,4865,4865,4865,0
|
|
20240223,102700,23544405,4865,4865,4865,4865,0
|
|
20240223,102600,23544405,4865,4865,4865,4865,100
|
|
20240223,102500,23057905,4865,4865,4865,4865,102
|
|
20240223,102400,22561675,4875,4875,4875,4875,0
|
|
20240223,102300,22561675,4875,4875,4875,4875,0
|
|
20240223,102200,22561675,4875,4875,4875,4875,0
|
|
20240223,102100,22561675,4875,4875,4875,4875,0
|
|
20240223,102000,22561675,4875,4865,4875,4865,5
|
|
20240223,101900,22537340,4865,4865,4865,4865,0
|
|
20240223,101800,22537340,4865,4865,4865,4865,0
|
|
20240223,101700,22537340,4865,4865,4865,4865,0
|
|
20240223,101600,22537340,4865,4865,4865,4865,0
|
|
20240223,101500,22537340,4865,4865,4865,4865,0
|
|
20240223,101400,22537340,4865,4870,4870,4865,3
|
|
20240223,101300,22522740,4870,4870,4870,4870,0
|
|
20240223,101200,22522740,4870,4870,4870,4870,0
|
|
20240223,101100,22522740,4870,4870,4870,4870,0
|
|
20240223,101000,22522740,4870,4870,4870,4870,0
|
|
20240223,100900,22522740,4870,4870,4870,4870,0
|
|
20240223,100800,22522740,4870,4870,4870,4870,0
|
|
20240223,100700,22522740,4870,4870,4870,4870,0
|
|
20240223,100600,22522740,4870,4870,4870,4870,5
|
|
20240223,100500,22498390,4870,4870,4870,4870,0
|
|
20240223,100400,22498390,4870,4870,4870,4870,0
|
|
20240223,100300,22498390,4870,4870,4870,4870,0
|
|
20240223,100200,22498390,4870,4870,4870,4870,0
|
|
20240223,100100,22498390,4870,4870,4870,4870,0
|
|
20240223,100000,22498390,4870,4870,4870,4870,0
|
|
20240223,095900,22498390,4870,4870,4870,4870,0
|
|
20240223,095800,22498390,4870,4870,4870,4870,0
|
|
20240223,095700,22498390,4870,4870,4870,4870,4
|
|
20240223,095600,22478910,4865,4865,4865,4865,0
|
|
20240223,095500,22478910,4865,4865,4865,4865,0
|
|
20240223,095400,22478910,4865,4865,4865,4865,180
|
|
20240223,095300,21603210,4865,4865,4865,4865,0
|
|
20240223,095200,21603210,4865,4865,4865,4865,0
|
|
20240223,095100,21603210,4865,4865,4865,4865,0
|
|
20240223,095000,21603210,4865,4865,4865,4865,0
|
|
20240223,094900,21603210,4865,4865,4865,4865,0
|
|
20240223,094800,21603210,4865,4865,4865,4865,0
|
|
20240223,094700,21603210,4865,4865,4865,4865,0
|
|
20240223,094600,21603210,4865,4865,4865,4865,0
|
|
20240223,094500,21603210,4865,4865,4865,4865,0
|
|
20240223,094400,21603210,4865,4865,4865,4865,50
|
|
20240223,094300,21359960,4870,4870,4870,4870,0
|
|
20240223,094200,21359960,4870,4870,4870,4870,20
|
|
20240223,094100,21262560,4875,4875,4875,4875,0
|
|
20240223,094000,21262560,4875,4875,4875,4875,3
|
|
20240223,093900,21247935,4875,4875,4875,4875,11
|
|
20240223,093800,21194310,4875,4875,4875,4875,0
|
|
20240223,093700,21194310,4875,4875,4875,4875,0
|
|
20240223,093600,21194310,4875,4875,4875,4875,0
|
|
20240223,093500,21194310,4875,4875,4875,4875,2
|
|
20240223,093400,21184560,4870,4870,4870,4870,0
|
|
20240223,093300,21184560,4870,4870,4870,4870,0
|
|
20240223,093200,21184560,4870,4870,4870,4870,0
|
|
20240223,093100,21184560,4870,4870,4870,4870,0
|
|
20240223,093000,21184560,4870,4870,4870,4870,0
|
|
20240223,092900,21184560,4870,4870,4870,4870,0
|
|
20240223,092800,21184560,4870,4870,4870,4870,0
|
|
20240223,092700,21184560,4870,4870,4870,4870,0
|
|
20240223,092600,21184560,4870,4870,4870,4870,0
|
|
20240223,092500,21184560,4870,4870,4870,4870,0
|
|
20240223,092400,21184560,4870,4870,4870,4870,0
|
|
20240223,092300,21184560,4870,4870,4870,4870,0
|
|
20240223,092200,21184560,4870,4870,4870,4870,1
|
|
20240223,092100,21179690,4865,4865,4865,4865,0
|
|
20240223,092000,21179690,4865,4865,4865,4865,0
|
|
20240223,091900,21179690,4865,4865,4865,4865,0
|
|
20240223,091800,21179690,4865,4865,4865,4865,0
|
|
20240223,091700,21179690,4865,4865,4865,4865,0
|
|
20240223,091600,21179690,4865,4865,4865,4865,0
|
|
20240223,091500,21179690,4865,4865,4865,4865,0
|
|
20240223,091400,21179690,4865,4865,4865,4865,0
|
|
20240223,091300,21179690,4865,4865,4865,4865,0
|
|
20240223,091200,21179690,4865,4865,4865,4865,0
|
|
20240223,091100,21179690,4865,4865,4865,4865,3376
|
|
20240223,091000,4755450,4865,4865,4865,4865,0
|
|
20240223,090900,4755450,4865,4865,4865,4865,0
|
|
20240223,090800,4755450,4865,4865,4865,4865,0
|
|
20240223,090700,4755450,4865,4865,4865,4865,756
|
|
20240223,090600,1077510,4870,4870,4870,4870,0
|
|
20240223,090500,1077510,4870,4870,4870,4870,1
|
|
20240223,090400,1072640,4870,4870,4870,4870,0
|
|
20240223,090300,1072640,4870,4870,4870,4870,2
|
|
20240223,090200,1062900,4875,4875,4875,4875,1
|
|
20240223,090100,1058025,4865,4875,4875,4865,63
|
|
20240223,090000,751520,4880,4880,4880,4880,154
|