592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184900,59503660,4650,4650,4650,4650,34
|
|
20240213,184800,59503660,4650,4650,4650,4650,0
|
|
20240213,184700,59503660,4650,4650,4650,4650,0
|
|
20240213,184600,59503660,4650,4650,4650,4650,0
|
|
20240213,184500,59503660,4650,4650,4650,4650,0
|
|
20240213,184400,59503660,4650,4650,4650,4650,0
|
|
20240213,184300,59503660,4650,4650,4650,4650,0
|
|
20240213,184200,59503660,4650,4650,4650,4650,0
|
|
20240213,184100,59503660,4650,4650,4650,4650,0
|
|
20240213,184000,59503660,4650,4650,4650,4650,0
|
|
20240213,183900,59503660,4650,4650,4650,4650,0
|
|
20240213,183800,59503660,4650,4650,4650,4650,0
|
|
20240213,183700,59503660,4650,4650,4650,4650,0
|
|
20240213,183600,59503660,4650,4650,4650,4650,0
|
|
20240213,183500,59503660,4650,4650,4650,4650,0
|
|
20240213,183400,59503660,4650,4650,4650,4650,0
|
|
20240213,183300,59503660,4650,4650,4650,4650,0
|
|
20240213,183200,59503660,4650,4650,4650,4650,0
|
|
20240213,183100,59503660,4650,4650,4650,4650,0
|
|
20240213,183000,59503660,4650,4650,4650,4650,0
|
|
20240213,182900,59503660,4650,4650,4650,4650,0
|
|
20240213,182800,59503660,4650,4650,4650,4650,0
|
|
20240213,182700,59503660,4650,4650,4650,4650,0
|
|
20240213,182600,59503660,4650,4650,4650,4650,0
|
|
20240213,182500,59503660,4650,4650,4650,4650,0
|
|
20240213,182400,59503660,4650,4650,4650,4650,0
|
|
20240213,182300,59503660,4650,4650,4650,4650,0
|
|
20240213,182200,59503660,4650,4650,4650,4650,0
|
|
20240213,182100,59503660,4650,4650,4650,4650,0
|
|
20240213,182000,59503660,4650,4650,4650,4650,0
|
|
20240213,181900,59503660,4650,4650,4650,4650,34
|
|
20240213,181800,59503660,4650,4650,4650,4650,0
|
|
20240213,181700,59503660,4650,4650,4650,4650,0
|
|
20240213,181600,59503660,4650,4650,4650,4650,0
|
|
20240213,181500,59503660,4650,4650,4650,4650,0
|
|
20240213,181400,59503660,4650,4650,4650,4650,0
|
|
20240213,181300,59503660,4650,4650,4650,4650,0
|
|
20240213,181200,59503660,4650,4650,4650,4650,0
|
|
20240213,181100,59503660,4650,4650,4650,4650,0
|
|
20240213,181000,59503660,4650,4650,4650,4650,0
|
|
20240213,180900,59503660,4650,4650,4650,4650,0
|
|
20240213,180800,59503660,4650,4650,4650,4650,0
|
|
20240213,180700,59503660,4650,4650,4650,4650,0
|
|
20240213,180600,59503660,4650,4650,4650,4650,0
|
|
20240213,180500,59503660,4650,4650,4650,4650,0
|
|
20240213,180400,59503660,4650,4650,4650,4650,0
|
|
20240213,180300,59503660,4650,4650,4650,4650,0
|
|
20240213,180200,59503660,4650,4650,4650,4650,0
|
|
20240213,180100,59503660,4650,4650,4650,4650,0
|
|
20240213,180000,59503660,4650,4650,4650,4650,0
|
|
20240213,175900,59503660,4650,4650,4650,4650,0
|
|
20240213,175800,59503660,4650,4650,4650,4650,0
|
|
20240213,175700,59503660,4650,4650,4650,4650,0
|
|
20240213,175600,59503660,4650,4650,4650,4650,0
|
|
20240213,175500,59503660,4650,4650,4650,4650,0
|
|
20240213,175400,59503660,4650,4650,4650,4650,0
|
|
20240213,175300,59503660,4650,4650,4650,4650,0
|
|
20240213,175200,59503660,4650,4650,4650,4650,0
|
|
20240213,175100,59503660,4650,4650,4650,4650,0
|
|
20240213,175000,59503660,4650,4650,4650,4650,0
|
|
20240213,174900,59503660,4650,4650,4650,4650,34
|
|
20240213,174800,59503660,4650,4650,4650,4650,0
|
|
20240213,174700,59503660,4650,4650,4650,4650,0
|
|
20240213,174600,59503660,4650,4650,4650,4650,0
|
|
20240213,174500,59503660,4650,4650,4650,4650,0
|
|
20240213,174400,59503660,4650,4650,4650,4650,0
|
|
20240213,174300,59503660,4650,4650,4650,4650,0
|
|
20240213,174200,59503660,4650,4650,4650,4650,0
|
|
20240213,174100,59503660,4650,4650,4650,4650,0
|
|
20240213,174000,59503660,4650,4650,4650,4650,0
|
|
20240213,173900,59503660,4650,4650,4650,4650,0
|
|
20240213,173800,59503660,4650,4650,4650,4650,0
|
|
20240213,173700,59503660,4650,4650,4650,4650,0
|
|
20240213,173600,59503660,4650,4650,4650,4650,0
|
|
20240213,173500,59503660,4650,4650,4650,4650,0
|
|
20240213,173400,59503660,4650,4650,4650,4650,0
|
|
20240213,173300,59503660,4650,4650,4650,4650,0
|
|
20240213,173200,59503660,4650,4650,4650,4650,0
|
|
20240213,173100,59503660,4650,4650,4650,4650,0
|
|
20240213,173000,59503660,4650,4650,4650,4650,0
|
|
20240213,172900,59503660,4650,4650,4650,4650,0
|
|
20240213,172800,59503660,4650,4650,4650,4650,0
|
|
20240213,172700,59503660,4650,4650,4650,4650,0
|
|
20240213,172600,59503660,4650,4650,4650,4650,0
|
|
20240213,172500,59503660,4650,4650,4650,4650,0
|
|
20240213,172400,59503660,4650,4650,4650,4650,0
|
|
20240213,172300,59503660,4650,4650,4650,4650,0
|
|
20240213,172200,59503660,4650,4650,4650,4650,0
|
|
20240213,172100,59503660,4650,4650,4650,4650,0
|
|
20240213,172000,59503660,4650,4650,4650,4650,0
|
|
20240213,171900,59503660,4650,4650,4650,4650,34
|
|
20240213,171800,59503660,4650,4650,4650,4650,0
|
|
20240213,171700,59503660,4650,4650,4650,4650,0
|
|
20240213,171600,59503660,4650,4650,4650,4650,0
|
|
20240213,171500,59503660,4650,4650,4650,4650,0
|
|
20240213,171400,59503660,4650,4650,4650,4650,0
|
|
20240213,171300,59503660,4650,4650,4650,4650,0
|
|
20240213,171200,59503660,4650,4650,4650,4650,0
|
|
20240213,171100,59503660,4650,4650,4650,4650,0
|
|
20240213,171000,59503660,4650,4650,4650,4650,0
|
|
20240213,170900,59503660,4650,4650,4650,4650,0
|
|
20240213,170800,59503660,4650,4650,4650,4650,0
|
|
20240213,170700,59503660,4650,4650,4650,4650,0
|
|
20240213,170600,59503660,4650,4650,4650,4650,0
|
|
20240213,170500,59503660,4650,4650,4650,4650,0
|
|
20240213,170400,59503660,4650,4650,4650,4650,0
|
|
20240213,170300,59503660,4650,4650,4650,4650,0
|
|
20240213,170200,59503660,4650,4650,4650,4650,0
|
|
20240213,170100,59503660,4650,4650,4650,4650,0
|
|
20240213,170000,59503660,4650,4650,4650,4650,0
|
|
20240213,165900,59503660,4650,4650,4650,4650,0
|
|
20240213,165800,59503660,4650,4650,4650,4650,0
|
|
20240213,165700,59503660,4650,4650,4650,4650,0
|
|
20240213,165600,59503660,4650,4650,4650,4650,0
|
|
20240213,165500,59503660,4650,4650,4650,4650,0
|
|
20240213,165400,59503660,4650,4650,4650,4650,0
|
|
20240213,165300,59503660,4650,4650,4650,4650,0
|
|
20240213,165200,59503660,4650,4650,4650,4650,0
|
|
20240213,165100,59503660,4650,4650,4650,4650,0
|
|
20240213,165000,59503660,4650,4650,4650,4650,0
|
|
20240213,164900,59503660,4650,4650,4650,4650,34
|
|
20240213,164800,59503660,4650,4650,4650,4650,0
|
|
20240213,164700,59503660,4650,4650,4650,4650,0
|
|
20240213,164600,59503660,4650,4650,4650,4650,0
|
|
20240213,164500,59503660,4650,4650,4650,4650,0
|
|
20240213,164400,59503660,4650,4650,4650,4650,0
|
|
20240213,164300,59503660,4650,4650,4650,4650,0
|
|
20240213,164200,59503660,4650,4650,4650,4650,0
|
|
20240213,164100,59503660,4650,4650,4650,4650,0
|
|
20240213,164000,59503660,4650,4650,4650,4650,0
|
|
20240213,163900,59503660,4650,4650,4650,4650,0
|
|
20240213,163800,59503660,4650,4650,4650,4650,0
|
|
20240213,163700,59503660,4650,4650,4650,4650,0
|
|
20240213,163600,59503660,4650,4650,4650,4650,0
|
|
20240213,163500,59503660,4650,4650,4650,4650,0
|
|
20240213,163400,59503660,4650,4650,4650,4650,0
|
|
20240213,163300,59503660,4650,4650,4650,4650,0
|
|
20240213,163200,59503660,4650,4650,4650,4650,0
|
|
20240213,163100,59503660,4650,4650,4650,4650,0
|
|
20240213,163000,59503660,4650,4650,4650,4650,0
|
|
20240213,162900,59503660,4650,4650,4650,4650,0
|
|
20240213,162800,59503660,4650,4650,4650,4650,0
|
|
20240213,162700,59503660,4650,4650,4650,4650,0
|
|
20240213,162600,59503660,4650,4650,4650,4650,0
|
|
20240213,162500,59503660,4650,4650,4650,4650,0
|
|
20240213,162400,59503660,4650,4650,4650,4650,0
|
|
20240213,162300,59503660,4650,4650,4650,4650,0
|
|
20240213,162200,59503660,4650,4650,4650,4650,0
|
|
20240213,162100,59503660,4650,4650,4650,4650,0
|
|
20240213,162000,59503660,4650,4650,4650,4650,0
|
|
20240213,161900,59503660,4650,4650,4650,4650,34
|
|
20240213,161800,59503660,4650,4650,4650,4650,0
|
|
20240213,161700,59503660,4650,4650,4650,4650,0
|
|
20240213,161600,59503660,4650,4650,4650,4650,0
|
|
20240213,161500,59503660,4650,4650,4650,4650,0
|
|
20240213,161400,59503660,4650,4650,4650,4650,0
|
|
20240213,161300,59503660,4650,4650,4650,4650,0
|
|
20240213,161200,59503660,4650,4650,4650,4650,0
|
|
20240213,161100,59503660,4650,4650,4650,4650,0
|
|
20240213,161000,59503660,4650,4650,4650,4650,0
|
|
20240213,160900,59503660,4650,4650,4650,4650,0
|
|
20240213,160800,59503660,4650,4650,4650,4650,0
|
|
20240213,160700,59503660,4650,4650,4650,4650,0
|
|
20240213,160600,59503660,4650,4650,4650,4650,0
|
|
20240213,160500,59503660,4650,4650,4650,4650,0
|
|
20240213,160400,59503660,4650,4650,4650,4650,0
|
|
20240213,160300,59503660,4650,4650,4650,4650,0
|
|
20240213,160200,59503660,4650,4650,4650,4650,0
|
|
20240213,160100,59503660,4650,4650,4650,4650,0
|
|
20240213,160000,59503660,4650,4650,4650,4650,0
|
|
20240213,155900,59503660,4650,4650,4650,4650,0
|
|
20240213,155800,59503660,4650,4650,4650,4650,0
|
|
20240213,155700,59503660,4650,4650,4650,4650,0
|
|
20240213,155600,59503660,4650,4650,4650,4650,0
|
|
20240213,155500,59503660,4650,4650,4650,4650,0
|
|
20240213,155400,59503660,4650,4650,4650,4650,0
|
|
20240213,155300,59503660,4650,4650,4650,4650,0
|
|
20240213,155200,59503660,4650,4650,4650,4650,0
|
|
20240213,155100,59503660,4650,4650,4650,4650,0
|
|
20240213,155000,59503660,4650,4650,4650,4650,0
|
|
20240213,154900,59503660,4650,4650,4650,4650,34
|
|
20240213,154800,59503660,4650,4650,4650,4650,0
|
|
20240213,154700,59503660,4650,4650,4650,4650,0
|
|
20240213,154600,59503660,4650,4650,4650,4650,0
|
|
20240213,154500,59503660,4650,4650,4650,4650,0
|
|
20240213,154400,59503660,4650,4650,4650,4650,0
|
|
20240213,154300,59503660,4650,4650,4650,4650,0
|
|
20240213,154200,59503660,4650,4650,4650,4650,0
|
|
20240213,154100,59503660,4650,4650,4650,4650,0
|
|
20240213,154000,59503660,4650,4650,4650,4650,0
|
|
20240213,153900,59503660,4650,4650,4650,4650,0
|
|
20240213,153800,59503660,4650,4650,4650,4650,0
|
|
20240213,153700,59503660,4650,4650,4650,4650,0
|
|
20240213,153600,59503660,4650,4650,4650,4650,0
|
|
20240213,153500,59503660,4650,4650,4650,4650,0
|
|
20240213,153400,59503660,4650,4650,4650,4650,0
|
|
20240213,153300,59503660,4650,4650,4650,4650,0
|
|
20240213,153200,59503660,4650,4650,4650,4650,0
|
|
20240213,153100,59503660,4650,4650,4650,4650,0
|
|
20240213,153000,59503660,4650,4650,4650,4650,34
|
|
20240213,152900,59345560,4630,4630,4630,4630,0
|
|
20240213,152800,59345560,4630,4630,4630,4630,0
|
|
20240213,152700,59345560,4630,4630,4630,4630,0
|
|
20240213,152600,59345560,4630,4630,4630,4630,0
|
|
20240213,152500,59345560,4630,4630,4630,4630,0
|
|
20240213,152400,59345560,4630,4630,4630,4630,0
|
|
20240213,152300,59345560,4630,4630,4630,4630,0
|
|
20240213,152200,59345560,4630,4630,4630,4630,0
|
|
20240213,152100,59345560,4630,4630,4630,4630,0
|
|
20240213,152000,59345560,4630,4630,4630,4630,0
|
|
20240213,151900,59345560,4630,4605,4630,4605,183
|
|
20240213,151800,58501925,4610,4610,4610,4605,18
|
|
20240213,151700,58418955,4605,4605,4610,4605,19
|
|
20240213,151600,58331400,4610,4620,4620,4610,137
|
|
20240213,151500,57699440,4655,4650,4655,4650,196
|
|
20240213,151400,56787100,4655,4655,4655,4655,0
|
|
20240213,151300,56787100,4655,4655,4655,4655,0
|
|
20240213,151200,56787100,4655,4655,4655,4655,0
|
|
20240213,151100,56787100,4655,4655,4655,4655,0
|
|
20240213,151000,56787100,4655,4655,4655,4655,0
|
|
20240213,150900,56787100,4655,4655,4655,4655,0
|
|
20240213,150800,56787100,4655,4655,4655,4655,0
|
|
20240213,150700,56787100,4655,4655,4655,4655,0
|
|
20240213,150600,56787100,4655,4655,4655,4655,0
|
|
20240213,150500,56787100,4655,4655,4655,4655,0
|
|
20240213,150400,56787100,4655,4655,4655,4655,0
|
|
20240213,150300,56787100,4655,4655,4655,4655,0
|
|
20240213,150200,56787100,4655,4655,4655,4655,0
|
|
20240213,150100,56787100,4655,4655,4655,4655,0
|
|
20240213,150000,56787100,4655,4655,4655,4655,0
|
|
20240213,145900,56787100,4655,4655,4655,4655,0
|
|
20240213,145800,56787100,4655,4655,4655,4655,0
|
|
20240213,145700,56787100,4655,4655,4655,4655,0
|
|
20240213,145600,56787100,4655,4655,4655,4655,0
|
|
20240213,145500,56787100,4655,4655,4655,4655,0
|
|
20240213,145400,56787100,4655,4655,4655,4655,0
|
|
20240213,145300,56787100,4655,4655,4655,4655,0
|
|
20240213,145200,56787100,4655,4655,4655,4655,0
|
|
20240213,145100,56787100,4655,4655,4655,4655,0
|
|
20240213,145000,56787100,4655,4655,4655,4655,0
|
|
20240213,144900,56787100,4655,4655,4655,4655,0
|
|
20240213,144800,56787100,4655,4650,4655,4650,13
|
|
20240213,144700,56726605,4650,4650,4650,4650,0
|
|
20240213,144600,56726605,4650,4650,4650,4650,0
|
|
20240213,144500,56726605,4650,4650,4650,4650,0
|
|
20240213,144400,56726605,4650,4650,4650,4650,0
|
|
20240213,144300,56726605,4650,4650,4650,4650,0
|
|
20240213,144200,56726605,4650,4650,4650,4650,0
|
|
20240213,144100,56726605,4650,4650,4650,4650,0
|
|
20240213,144000,56726605,4650,4650,4650,4650,0
|
|
20240213,143900,56726605,4650,4620,4650,4620,2
|
|
20240213,143800,56717335,4650,4645,4650,4645,3
|
|
20240213,143700,56703390,4620,4620,4620,4620,0
|
|
20240213,143600,56703390,4620,4620,4620,4620,0
|
|
20240213,143500,56703390,4620,4620,4620,4620,0
|
|
20240213,143400,56703390,4620,4645,4645,4620,14
|
|
20240213,143300,56638460,4615,4640,4650,4610,1288
|
|
20240213,143200,50666665,4610,4625,4625,4610,187
|
|
20240213,143100,49802025,4605,4605,4605,4605,0
|
|
20240213,143000,49802025,4605,4625,4625,4605,36
|
|
20240213,142900,49636085,4625,4625,4625,4625,0
|
|
20240213,142800,49636085,4625,4625,4625,4625,0
|
|
20240213,142700,49636085,4625,4625,4625,4625,0
|
|
20240213,142600,49636085,4625,4625,4625,4625,0
|
|
20240213,142500,49636085,4625,4625,4625,4625,0
|
|
20240213,142400,49636085,4625,4625,4625,4625,0
|
|
20240213,142300,49636085,4625,4625,4625,4625,0
|
|
20240213,142200,49636085,4625,4625,4625,4625,0
|
|
20240213,142100,49636085,4625,4625,4625,4625,1
|
|
20240213,142000,49631460,4630,4630,4630,4630,0
|
|
20240213,141900,49631460,4630,4630,4630,4630,0
|
|
20240213,141800,49631460,4630,4630,4630,4630,0
|
|
20240213,141700,49631460,4630,4630,4630,4630,0
|
|
20240213,141600,49631460,4630,4630,4630,4630,0
|
|
20240213,141500,49631460,4630,4630,4630,4630,0
|
|
20240213,141400,49631460,4630,4630,4630,4630,0
|
|
20240213,141300,49631460,4630,4630,4630,4630,0
|
|
20240213,141200,49631460,4630,4630,4630,4630,0
|
|
20240213,141100,49631460,4630,4610,4630,4600,85
|
|
20240213,141000,49240080,4610,4610,4610,4610,9
|
|
20240213,140900,49198590,4635,4635,4635,4635,1
|
|
20240213,140800,49193955,4605,4605,4605,4605,0
|
|
20240213,140700,49193955,4605,4605,4605,4605,0
|
|
20240213,140600,49193955,4605,4605,4605,4605,0
|
|
20240213,140500,49193955,4605,4605,4605,4605,0
|
|
20240213,140400,49193955,4605,4605,4605,4605,0
|
|
20240213,140300,49193955,4605,4635,4635,4605,273
|
|
20240213,140200,47930450,4610,4610,4610,4610,0
|
|
20240213,140100,47930450,4610,4610,4610,4610,10
|
|
20240213,140000,47884350,4635,4635,4635,4635,0
|
|
20240213,135900,47884350,4635,4635,4635,4635,0
|
|
20240213,135800,47884350,4635,4635,4635,4635,0
|
|
20240213,135700,47884350,4635,4635,4635,4635,0
|
|
20240213,135600,47884350,4635,4635,4635,4635,0
|
|
20240213,135500,47884350,4635,4635,4635,4635,0
|
|
20240213,135400,47884350,4635,4635,4635,4635,0
|
|
20240213,135300,47884350,4635,4635,4635,4635,0
|
|
20240213,135200,47884350,4635,4635,4635,4635,0
|
|
20240213,135100,47884350,4635,4630,4635,4600,2446
|
|
20240213,135000,36614605,4645,4645,4645,4645,0
|
|
20240213,134900,36614605,4645,4645,4645,4645,0
|
|
20240213,134800,36614605,4645,4645,4645,4645,0
|
|
20240213,134700,36614605,4645,4645,4645,4645,0
|
|
20240213,134600,36614605,4645,4645,4645,4645,0
|
|
20240213,134500,36614605,4645,4645,4645,4645,2
|
|
20240213,134400,36605315,4660,4660,4660,4660,0
|
|
20240213,134300,36605315,4660,4660,4660,4660,0
|
|
20240213,134200,36605315,4660,4660,4660,4660,2
|
|
20240213,134100,36595995,4665,4645,4665,4630,37
|
|
20240213,134000,36424080,4630,4630,4630,4630,0
|
|
20240213,133900,36424080,4630,4630,4630,4630,0
|
|
20240213,133800,36424080,4630,4630,4630,4630,0
|
|
20240213,133700,36424080,4630,4630,4630,4630,0
|
|
20240213,133600,36424080,4630,4630,4630,4630,0
|
|
20240213,133500,36424080,4630,4630,4630,4630,0
|
|
20240213,133400,36424080,4630,4630,4630,4630,0
|
|
20240213,133300,36424080,4630,4630,4630,4630,0
|
|
20240213,133200,36424080,4630,4630,4630,4630,0
|
|
20240213,133100,36424080,4630,4630,4630,4630,2
|
|
20240213,133000,36414820,4650,4650,4650,4650,0
|
|
20240213,132900,36414820,4650,4650,4650,4650,0
|
|
20240213,132800,36414820,4650,4650,4650,4650,0
|
|
20240213,132700,36414820,4650,4650,4650,4650,0
|
|
20240213,132600,36414820,4650,4640,4650,4640,14
|
|
20240213,132500,36349805,4610,4610,4610,4610,0
|
|
20240213,132400,36349805,4610,4640,4645,4605,1106
|
|
20240213,132300,31244050,4670,4670,4670,4670,0
|
|
20240213,132200,31244050,4670,4670,4670,4670,0
|
|
20240213,132100,31244050,4670,4670,4670,4670,0
|
|
20240213,132000,31244050,4670,4670,4670,4670,0
|
|
20240213,131900,31244050,4670,4670,4670,4670,0
|
|
20240213,131800,31244050,4670,4670,4670,4670,0
|
|
20240213,131700,31244050,4670,4670,4670,4670,0
|
|
20240213,131600,31244050,4670,4670,4670,4670,0
|
|
20240213,131500,31244050,4670,4670,4670,4670,0
|
|
20240213,131400,31244050,4670,4670,4670,4670,0
|
|
20240213,131300,31244050,4670,4670,4670,4670,0
|
|
20240213,131200,31244050,4670,4670,4670,4670,0
|
|
20240213,131100,31244050,4670,4670,4670,4670,0
|
|
20240213,131000,31244050,4670,4670,4670,4670,0
|
|
20240213,130900,31244050,4670,4670,4670,4670,0
|
|
20240213,130800,31244050,4670,4670,4670,4670,0
|
|
20240213,130700,31244050,4670,4670,4670,4670,0
|
|
20240213,130600,31244050,4670,4670,4670,4670,0
|
|
20240213,130500,31244050,4670,4670,4670,4670,0
|
|
20240213,130400,31244050,4670,4660,4670,4660,18
|
|
20240213,130300,31160085,4625,4625,4625,4625,0
|
|
20240213,130200,31160085,4625,4625,4625,4625,0
|
|
20240213,130100,31160085,4625,4625,4625,4625,0
|
|
20240213,130000,31160085,4625,4655,4655,4625,92
|
|
20240213,125900,30734355,4655,4655,4655,4655,0
|
|
20240213,125800,30734355,4655,4655,4655,4655,1
|
|
20240213,125700,30729700,4655,4655,4655,4655,0
|
|
20240213,125600,30729700,4655,4655,4655,4655,0
|
|
20240213,125500,30729700,4655,4655,4655,4655,0
|
|
20240213,125400,30729700,4655,4655,4655,4655,0
|
|
20240213,125300,30729700,4655,4655,4655,4655,0
|
|
20240213,125200,30729700,4655,4655,4655,4655,0
|
|
20240213,125100,30729700,4655,4655,4655,4655,96
|
|
20240213,125000,30282820,4655,4655,4655,4655,0
|
|
20240213,124900,30282820,4655,4655,4655,4655,0
|
|
20240213,124800,30282820,4655,4655,4655,4655,0
|
|
20240213,124700,30282820,4655,4655,4655,4655,0
|
|
20240213,124600,30282820,4655,4655,4655,4655,0
|
|
20240213,124500,30282820,4655,4655,4655,4655,0
|
|
20240213,124400,30282820,4655,4655,4655,4655,0
|
|
20240213,124300,30282820,4655,4655,4655,4655,0
|
|
20240213,124200,30282820,4655,4655,4655,4655,0
|
|
20240213,124100,30282820,4655,4655,4655,4655,0
|
|
20240213,124000,30282820,4655,4655,4655,4655,0
|
|
20240213,123900,30282820,4655,4655,4655,4655,0
|
|
20240213,123800,30282820,4655,4655,4655,4655,0
|
|
20240213,123700,30282820,4655,4655,4655,4655,0
|
|
20240213,123600,30282820,4655,4655,4655,4655,0
|
|
20240213,123500,30282820,4655,4655,4655,4655,0
|
|
20240213,123400,30282820,4655,4655,4655,4655,0
|
|
20240213,123300,30282820,4655,4655,4655,4655,0
|
|
20240213,123200,30282820,4655,4655,4655,4655,0
|
|
20240213,123100,30282820,4655,4655,4655,4655,0
|
|
20240213,123000,30282820,4655,4655,4655,4655,0
|
|
20240213,122900,30282820,4655,4655,4655,4655,0
|
|
20240213,122800,30282820,4655,4655,4655,4655,0
|
|
20240213,122700,30282820,4655,4655,4655,4655,0
|
|
20240213,122600,30282820,4655,4655,4655,4655,0
|
|
20240213,122500,30282820,4655,4655,4655,4655,0
|
|
20240213,122400,30282820,4655,4655,4655,4655,0
|
|
20240213,122300,30282820,4655,4655,4655,4655,0
|
|
20240213,122200,30282820,4655,4655,4655,4655,0
|
|
20240213,122100,30282820,4655,4655,4655,4655,0
|
|
20240213,122000,30282820,4655,4655,4655,4655,0
|
|
20240213,121900,30282820,4655,4655,4655,4655,0
|
|
20240213,121800,30282820,4655,4655,4655,4655,0
|
|
20240213,121700,30282820,4655,4655,4655,4655,0
|
|
20240213,121600,30282820,4655,4655,4655,4655,0
|
|
20240213,121500,30282820,4655,4655,4655,4655,0
|
|
20240213,121400,30282820,4655,4655,4655,4655,0
|
|
20240213,121300,30282820,4655,4655,4655,4655,0
|
|
20240213,121200,30282820,4655,4655,4655,4655,0
|
|
20240213,121100,30282820,4655,4655,4655,4655,0
|
|
20240213,121000,30282820,4655,4655,4655,4655,0
|
|
20240213,120900,30282820,4655,4655,4655,4655,0
|
|
20240213,120800,30282820,4655,4655,4655,4655,0
|
|
20240213,120700,30282820,4655,4655,4655,4655,0
|
|
20240213,120600,30282820,4655,4655,4655,4655,0
|
|
20240213,120500,30282820,4655,4655,4655,4655,0
|
|
20240213,120400,30282820,4655,4655,4655,4655,0
|
|
20240213,120300,30282820,4655,4655,4655,4655,0
|
|
20240213,120200,30282820,4655,4655,4655,4655,0
|
|
20240213,120100,30282820,4655,4645,4655,4645,14
|
|
20240213,120000,30217740,4645,4645,4645,4645,0
|
|
20240213,115900,30217740,4645,4645,4645,4645,0
|
|
20240213,115800,30217740,4645,4645,4645,4605,102
|
|
20240213,115700,29745715,4645,4645,4645,4645,0
|
|
20240213,115600,29745715,4645,4645,4645,4645,21
|
|
20240213,115500,29648170,4650,4650,4650,4650,0
|
|
20240213,115400,29648170,4650,4650,4650,4650,0
|
|
20240213,115300,29648170,4650,4650,4650,4650,0
|
|
20240213,115200,29648170,4650,4650,4650,4650,0
|
|
20240213,115100,29648170,4650,4650,4650,4650,0
|
|
20240213,115000,29648170,4650,4650,4650,4650,6
|
|
20240213,114900,29620270,4645,4645,4645,4645,0
|
|
20240213,114800,29620270,4645,4645,4645,4645,0
|
|
20240213,114700,29620270,4645,4645,4645,4645,0
|
|
20240213,114600,29620270,4645,4645,4645,4645,0
|
|
20240213,114500,29620270,4645,4630,4645,4630,26
|
|
20240213,114400,29499710,4605,4605,4605,4605,0
|
|
20240213,114300,29499710,4605,4605,4605,4605,0
|
|
20240213,114200,29499710,4605,4605,4605,4605,0
|
|
20240213,114100,29499710,4605,4605,4605,4605,0
|
|
20240213,114000,29499710,4605,4605,4605,4605,0
|
|
20240213,113900,29499710,4605,4605,4605,4605,0
|
|
20240213,113800,29499710,4605,4605,4605,4605,60
|
|
20240213,113700,29223410,4595,4595,4595,4595,0
|
|
20240213,113600,29223410,4595,4595,4595,4595,0
|
|
20240213,113500,29223410,4595,4595,4595,4595,0
|
|
20240213,113400,29223410,4595,4595,4595,4595,0
|
|
20240213,113300,29223410,4595,4595,4595,4595,0
|
|
20240213,113200,29223410,4595,4595,4595,4595,2
|
|
20240213,113100,29214220,4595,4595,4595,4595,10
|
|
20240213,113000,29168270,4590,4665,4665,4590,1051
|
|
20240213,112900,24277960,4665,4665,4665,4665,0
|
|
20240213,112800,24277960,4665,4665,4665,4665,0
|
|
20240213,112700,24277960,4665,4665,4665,4665,0
|
|
20240213,112600,24277960,4665,4665,4665,4665,0
|
|
20240213,112500,24277960,4665,4665,4665,4665,0
|
|
20240213,112400,24277960,4665,4665,4665,4665,0
|
|
20240213,112300,24277960,4665,4665,4665,4665,0
|
|
20240213,112200,24277960,4665,4665,4665,4665,0
|
|
20240213,112100,24277960,4665,4665,4665,4665,0
|
|
20240213,112000,24277960,4665,4665,4665,4665,0
|
|
20240213,111900,24277960,4665,4665,4665,4665,0
|
|
20240213,111800,24277960,4665,4665,4665,4665,0
|
|
20240213,111700,24277960,4665,4665,4665,4665,0
|
|
20240213,111600,24277960,4665,4665,4665,4665,0
|
|
20240213,111500,24277960,4665,4660,4705,4660,61
|
|
20240213,111400,23993270,4665,4680,4705,4665,434
|
|
20240213,111300,21955980,4675,4675,4675,4675,2
|
|
20240213,111200,21946630,4675,4675,4675,4675,2
|
|
20240213,111100,21937280,4680,4680,4680,4680,2
|
|
20240213,111000,21927920,4680,4680,4680,4680,0
|
|
20240213,110900,21927920,4680,4680,4680,4680,0
|
|
20240213,110800,21927920,4680,4680,4680,4680,0
|
|
20240213,110700,21927920,4680,4680,4680,4680,0
|
|
20240213,110600,21927920,4680,4680,4680,4680,0
|
|
20240213,110500,21927920,4680,4680,4680,4680,0
|
|
20240213,110400,21927920,4680,4680,4680,4680,2
|
|
20240213,110300,21918560,4705,4705,4705,4705,0
|
|
20240213,110200,21918560,4705,4705,4705,4705,0
|
|
20240213,110100,21918560,4705,4705,4705,4705,0
|
|
20240213,110000,21918560,4705,4705,4705,4705,0
|
|
20240213,105900,21918560,4705,4705,4705,4705,0
|
|
20240213,105800,21918560,4705,4705,4705,4705,0
|
|
20240213,105700,21918560,4705,4705,4705,4705,0
|
|
20240213,105600,21918560,4705,4705,4705,4705,0
|
|
20240213,105500,21918560,4705,4705,4705,4705,0
|
|
20240213,105400,21918560,4705,4705,4705,4705,0
|
|
20240213,105300,21918560,4705,4705,4705,4705,0
|
|
20240213,105200,21918560,4705,4705,4705,4705,0
|
|
20240213,105100,21918560,4705,4705,4705,4705,0
|
|
20240213,105000,21918560,4705,4705,4705,4705,0
|
|
20240213,104900,21918560,4705,4705,4705,4705,0
|
|
20240213,104800,21918560,4705,4705,4705,4705,0
|
|
20240213,104700,21918560,4705,4705,4705,4705,0
|
|
20240213,104600,21918560,4705,4705,4705,4705,0
|
|
20240213,104500,21918560,4705,4705,4705,4705,0
|
|
20240213,104400,21918560,4705,4705,4705,4705,0
|
|
20240213,104300,21918560,4705,4705,4705,4705,0
|
|
20240213,104200,21918560,4705,4705,4705,4705,6
|
|
20240213,104100,21890330,4705,4705,4705,4705,0
|
|
20240213,104000,21890330,4705,4705,4705,4705,0
|
|
20240213,103900,21890330,4705,4705,4705,4705,0
|
|
20240213,103800,21890330,4705,4705,4705,4705,0
|
|
20240213,103700,21890330,4705,4705,4705,4705,0
|
|
20240213,103600,21890330,4705,4705,4705,4705,0
|
|
20240213,103500,21890330,4705,4705,4705,4705,0
|
|
20240213,103400,21890330,4705,4705,4705,4705,20
|
|
20240213,103300,21796230,4715,4715,4715,4715,0
|
|
20240213,103200,21796230,4715,4715,4715,4715,0
|
|
20240213,103100,21796230,4715,4715,4715,4715,0
|
|
20240213,103000,21796230,4715,4715,4715,4715,0
|
|
20240213,102900,21796230,4715,4715,4715,4715,0
|
|
20240213,102800,21796230,4715,4715,4715,4715,0
|
|
20240213,102700,21796230,4715,4715,4715,4715,0
|
|
20240213,102600,21796230,4715,4715,4715,4715,0
|
|
20240213,102500,21796230,4715,4715,4715,4715,0
|
|
20240213,102400,21796230,4715,4715,4715,4715,0
|
|
20240213,102300,21796230,4715,4715,4715,4715,0
|
|
20240213,102200,21796230,4715,4715,4715,4715,0
|
|
20240213,102100,21796230,4715,4715,4715,4715,0
|
|
20240213,102000,21796230,4715,4715,4715,4715,0
|
|
20240213,101900,21796230,4715,4715,4715,4715,0
|
|
20240213,101800,21796230,4715,4715,4715,4715,0
|
|
20240213,101700,21796230,4715,4715,4715,4715,0
|
|
20240213,101600,21796230,4715,4715,4715,4715,0
|
|
20240213,101500,21796230,4715,4715,4715,4715,0
|
|
20240213,101400,21796230,4715,4715,4715,4715,0
|
|
20240213,101300,21796230,4715,4715,4715,4715,0
|
|
20240213,101200,21796230,4715,4715,4715,4715,0
|
|
20240213,101100,21796230,4715,4715,4715,4715,0
|
|
20240213,101000,21796230,4715,4715,4715,4715,0
|
|
20240213,100900,21796230,4715,4715,4715,4715,0
|
|
20240213,100800,21796230,4715,4710,4715,4710,50
|
|
20240213,100700,21560710,4710,4710,4710,4710,0
|
|
20240213,100600,21560710,4710,4710,4710,4710,3
|
|
20240213,100500,21546580,4710,4700,4710,4700,26
|
|
20240213,100400,21424220,4665,4695,4710,4665,36
|
|
20240213,100300,21255290,4700,4700,4700,4700,0
|
|
20240213,100200,21255290,4700,4700,4700,4700,0
|
|
20240213,100100,21255290,4700,4700,4700,4700,0
|
|
20240213,100000,21255290,4700,4695,4700,4670,6
|
|
20240213,095900,21227155,4660,4660,4660,4660,0
|
|
20240213,095800,21227155,4660,4660,4660,4660,0
|
|
20240213,095700,21227155,4660,4660,4660,4660,0
|
|
20240213,095600,21227155,4660,4660,4660,4660,13
|
|
20240213,095500,21166575,4665,4665,4665,4665,0
|
|
20240213,095400,21166575,4665,4665,4665,4665,0
|
|
20240213,095300,21166575,4665,4665,4665,4665,0
|
|
20240213,095200,21166575,4665,4695,4705,4660,36
|
|
20240213,095100,20997730,4665,4685,4695,4665,33
|
|
20240213,095000,20843140,4670,4675,4685,4670,36
|
|
20240213,094900,20674820,4675,4675,4675,4675,0
|
|
20240213,094800,20674820,4675,4675,4675,4675,0
|
|
20240213,094700,20674820,4675,4675,4675,4675,1
|
|
20240213,094600,20670145,4705,4705,4705,4705,2
|
|
20240213,094500,20660735,4670,4670,4670,4670,0
|
|
20240213,094400,20660735,4670,4670,4670,4670,0
|
|
20240213,094300,20660735,4670,4670,4670,4670,0
|
|
20240213,094200,20660735,4670,4670,4670,4670,0
|
|
20240213,094100,20660735,4670,4675,4710,4670,30
|
|
20240213,094000,20519850,4710,4710,4710,4710,10
|
|
20240213,093900,20472750,4710,4710,4710,4710,0
|
|
20240213,093800,20472750,4710,4710,4710,4710,0
|
|
20240213,093700,20472750,4710,4670,4710,4670,24
|
|
20240213,093600,20360270,4670,4690,4715,4670,208
|
|
20240213,093500,19383930,4690,4680,4690,4660,1042
|
|
20240213,093400,14506750,4660,4660,4660,4660,0
|
|
20240213,093300,14506750,4660,4660,4660,4660,0
|
|
20240213,093200,14506750,4660,4670,4670,4660,651
|
|
20240213,093100,11469455,4670,4675,4680,4670,206
|
|
20240213,093000,10506415,4675,4675,4675,4675,10
|
|
20240213,092900,10459665,4670,4670,4670,4670,168
|
|
20240213,092800,9675105,4670,4670,4670,4670,0
|
|
20240213,092700,9675105,4670,4670,4670,4670,0
|
|
20240213,092600,9675105,4670,4670,4670,4670,0
|
|
20240213,092500,9675105,4670,4670,4670,4670,0
|
|
20240213,092400,9675105,4670,4670,4670,4670,40
|
|
20240213,092300,9488305,4665,4665,4665,4665,10
|
|
20240213,092200,9441655,4665,4665,4665,4665,21
|
|
20240213,092100,9343690,4670,4670,4670,4670,0
|
|
20240213,092000,9343690,4670,4670,4670,4670,0
|
|
20240213,091900,9343690,4670,4670,4670,4670,0
|
|
20240213,091800,9343690,4670,4660,4670,4660,50
|
|
20240213,091700,9110470,4670,4670,4670,4670,10
|
|
20240213,091600,9063770,4655,4655,4655,4655,0
|
|
20240213,091500,9063770,4655,4655,4655,4655,1
|
|
20240213,091400,9059115,4670,4670,4670,4670,0
|
|
20240213,091300,9059115,4670,4665,4670,4665,39
|
|
20240213,091200,8877175,4670,4670,4670,4670,0
|
|
20240213,091100,8877175,4670,4650,4670,4650,426
|
|
20240213,091000,6892960,4650,4650,4650,4650,0
|
|
20240213,090900,6892960,4650,4650,4650,4650,143
|
|
20240213,090800,6228010,4645,4645,4645,4645,0
|
|
20240213,090700,6228010,4645,4645,4645,4645,0
|
|
20240213,090600,6228010,4645,4645,4645,4645,0
|
|
20240213,090500,6228010,4645,4645,4645,4645,53
|
|
20240213,090400,5981825,4645,4645,4645,4645,15
|
|
20240213,090300,5912150,4645,4640,4645,4640,750
|
|
20240213,090200,2431340,4635,4635,4635,4635,0
|
|
20240213,090100,2431340,4635,4635,4635,4635,4
|
|
20240213,090000,2412800,4640,4640,4640,4640,520
|