594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185100,38625780,4645,4645,4645,4645,503
|
|
20240214,185000,38625780,4645,4645,4645,4645,0
|
|
20240214,184900,38625780,4645,4645,4645,4645,0
|
|
20240214,184800,38625780,4645,4645,4645,4645,0
|
|
20240214,184700,38625780,4645,4645,4645,4645,0
|
|
20240214,184600,38625780,4645,4645,4645,4645,0
|
|
20240214,184500,38625780,4645,4645,4645,4645,0
|
|
20240214,184400,38625780,4645,4645,4645,4645,0
|
|
20240214,184300,38625780,4645,4645,4645,4645,0
|
|
20240214,184200,38625780,4645,4645,4645,4645,0
|
|
20240214,184100,38625780,4645,4645,4645,4645,0
|
|
20240214,184000,38625780,4645,4645,4645,4645,0
|
|
20240214,183900,38625780,4645,4645,4645,4645,0
|
|
20240214,183800,38625780,4645,4645,4645,4645,0
|
|
20240214,183700,38625780,4645,4645,4645,4645,0
|
|
20240214,183600,38625780,4645,4645,4645,4645,0
|
|
20240214,183500,38625780,4645,4645,4645,4645,0
|
|
20240214,183400,38625780,4645,4645,4645,4645,0
|
|
20240214,183300,38625780,4645,4645,4645,4645,0
|
|
20240214,183200,38625780,4645,4645,4645,4645,0
|
|
20240214,183100,38625780,4645,4645,4645,4645,0
|
|
20240214,183000,38625780,4645,4645,4645,4645,0
|
|
20240214,182900,38625780,4645,4645,4645,4645,0
|
|
20240214,182800,38625780,4645,4645,4645,4645,0
|
|
20240214,182700,38625780,4645,4645,4645,4645,0
|
|
20240214,182600,38625780,4645,4645,4645,4645,0
|
|
20240214,182500,38625780,4645,4645,4645,4645,0
|
|
20240214,182400,38625780,4645,4645,4645,4645,0
|
|
20240214,182300,38625780,4645,4645,4645,4645,0
|
|
20240214,182200,38625780,4645,4645,4645,4645,0
|
|
20240214,182100,38625780,4645,4645,4645,4645,503
|
|
20240214,182000,38625780,4645,4645,4645,4645,0
|
|
20240214,181900,38625780,4645,4645,4645,4645,0
|
|
20240214,181800,38625780,4645,4645,4645,4645,0
|
|
20240214,181700,38625780,4645,4645,4645,4645,0
|
|
20240214,181600,38625780,4645,4645,4645,4645,0
|
|
20240214,181500,38625780,4645,4645,4645,4645,0
|
|
20240214,181400,38625780,4645,4645,4645,4645,0
|
|
20240214,181300,38625780,4645,4645,4645,4645,0
|
|
20240214,181200,38625780,4645,4645,4645,4645,0
|
|
20240214,181100,38625780,4645,4645,4645,4645,0
|
|
20240214,181000,38625780,4645,4645,4645,4645,0
|
|
20240214,180900,38625780,4645,4645,4645,4645,0
|
|
20240214,180800,38625780,4645,4645,4645,4645,0
|
|
20240214,180700,38625780,4645,4645,4645,4645,0
|
|
20240214,180600,38625780,4645,4645,4645,4645,0
|
|
20240214,180500,38625780,4645,4645,4645,4645,0
|
|
20240214,180400,38625780,4645,4645,4645,4645,0
|
|
20240214,180300,38625780,4645,4645,4645,4645,0
|
|
20240214,180200,38625780,4645,4645,4645,4645,0
|
|
20240214,180100,38625780,4645,4645,4645,4645,0
|
|
20240214,180000,38625780,4645,4645,4645,4645,0
|
|
20240214,175900,38625780,4645,4645,4645,4645,0
|
|
20240214,175800,38625780,4645,4645,4645,4645,0
|
|
20240214,175700,38625780,4645,4645,4645,4645,0
|
|
20240214,175600,38625780,4645,4645,4645,4645,0
|
|
20240214,175500,38625780,4645,4645,4645,4645,0
|
|
20240214,175400,38625780,4645,4645,4645,4645,0
|
|
20240214,175300,38625780,4645,4645,4645,4645,0
|
|
20240214,175200,38625780,4645,4645,4645,4645,0
|
|
20240214,175100,38625780,4645,4645,4645,4645,503
|
|
20240214,175000,38625780,4645,4645,4645,4645,0
|
|
20240214,174900,38625780,4645,4645,4645,4645,0
|
|
20240214,174800,38625780,4645,4645,4645,4645,0
|
|
20240214,174700,38625780,4645,4645,4645,4645,0
|
|
20240214,174600,38625780,4645,4645,4645,4645,0
|
|
20240214,174500,38625780,4645,4645,4645,4645,0
|
|
20240214,174400,38625780,4645,4645,4645,4645,0
|
|
20240214,174300,38625780,4645,4645,4645,4645,0
|
|
20240214,174200,38625780,4645,4645,4645,4645,0
|
|
20240214,174100,38625780,4645,4645,4645,4645,0
|
|
20240214,174000,38625780,4645,4645,4645,4645,0
|
|
20240214,173900,38625780,4645,4645,4645,4645,0
|
|
20240214,173800,38625780,4645,4645,4645,4645,0
|
|
20240214,173700,38625780,4645,4645,4645,4645,0
|
|
20240214,173600,38625780,4645,4645,4645,4645,0
|
|
20240214,173500,38625780,4645,4645,4645,4645,0
|
|
20240214,173400,38625780,4645,4645,4645,4645,0
|
|
20240214,173300,38625780,4645,4645,4645,4645,0
|
|
20240214,173200,38625780,4645,4645,4645,4645,0
|
|
20240214,173100,38625780,4645,4645,4645,4645,0
|
|
20240214,173000,38625780,4645,4645,4645,4645,0
|
|
20240214,172900,38625780,4645,4645,4645,4645,0
|
|
20240214,172800,38625780,4645,4645,4645,4645,0
|
|
20240214,172700,38625780,4645,4645,4645,4645,0
|
|
20240214,172600,38625780,4645,4645,4645,4645,0
|
|
20240214,172500,38625780,4645,4645,4645,4645,0
|
|
20240214,172400,38625780,4645,4645,4645,4645,0
|
|
20240214,172300,38625780,4645,4645,4645,4645,0
|
|
20240214,172200,38625780,4645,4645,4645,4645,0
|
|
20240214,172100,38625780,4645,4645,4645,4645,503
|
|
20240214,172000,38625780,4645,4645,4645,4645,0
|
|
20240214,171900,38625780,4645,4645,4645,4645,0
|
|
20240214,171800,38625780,4645,4645,4645,4645,0
|
|
20240214,171700,38625780,4645,4645,4645,4645,0
|
|
20240214,171600,38625780,4645,4645,4645,4645,0
|
|
20240214,171500,38625780,4645,4645,4645,4645,0
|
|
20240214,171400,38625780,4645,4645,4645,4645,0
|
|
20240214,171300,38625780,4645,4645,4645,4645,0
|
|
20240214,171200,38625780,4645,4645,4645,4645,0
|
|
20240214,171100,38625780,4645,4645,4645,4645,0
|
|
20240214,171000,38625780,4645,4645,4645,4645,0
|
|
20240214,170900,38625780,4645,4645,4645,4645,0
|
|
20240214,170800,38625780,4645,4645,4645,4645,0
|
|
20240214,170700,38625780,4645,4645,4645,4645,0
|
|
20240214,170600,38625780,4645,4645,4645,4645,0
|
|
20240214,170500,38625780,4645,4645,4645,4645,0
|
|
20240214,170400,38625780,4645,4645,4645,4645,0
|
|
20240214,170300,38625780,4645,4645,4645,4645,0
|
|
20240214,170200,38625780,4645,4645,4645,4645,0
|
|
20240214,170100,38625780,4645,4645,4645,4645,0
|
|
20240214,170000,38625780,4645,4645,4645,4645,0
|
|
20240214,165900,38625780,4645,4645,4645,4645,0
|
|
20240214,165800,38625780,4645,4645,4645,4645,0
|
|
20240214,165700,38625780,4645,4645,4645,4645,0
|
|
20240214,165600,38625780,4645,4645,4645,4645,0
|
|
20240214,165500,38625780,4645,4645,4645,4645,0
|
|
20240214,165400,38625780,4645,4645,4645,4645,0
|
|
20240214,165300,38625780,4645,4645,4645,4645,0
|
|
20240214,165200,38625780,4645,4645,4645,4645,0
|
|
20240214,165100,38625780,4645,4645,4645,4645,503
|
|
20240214,165000,38625780,4645,4645,4645,4645,0
|
|
20240214,164900,38625780,4645,4645,4645,4645,0
|
|
20240214,164800,38625780,4645,4645,4645,4645,0
|
|
20240214,164700,38625780,4645,4645,4645,4645,0
|
|
20240214,164600,38625780,4645,4645,4645,4645,0
|
|
20240214,164500,38625780,4645,4645,4645,4645,0
|
|
20240214,164400,38625780,4645,4645,4645,4645,0
|
|
20240214,164300,38625780,4645,4645,4645,4645,0
|
|
20240214,164200,38625780,4645,4645,4645,4645,0
|
|
20240214,164100,38625780,4645,4645,4645,4645,0
|
|
20240214,164000,38625780,4645,4645,4645,4645,0
|
|
20240214,163900,38625780,4645,4645,4645,4645,0
|
|
20240214,163800,38625780,4645,4645,4645,4645,0
|
|
20240214,163700,38625780,4645,4645,4645,4645,0
|
|
20240214,163600,38625780,4645,4645,4645,4645,0
|
|
20240214,163500,38625780,4645,4645,4645,4645,0
|
|
20240214,163400,38625780,4645,4645,4645,4645,0
|
|
20240214,163300,38625780,4645,4645,4645,4645,0
|
|
20240214,163200,38625780,4645,4645,4645,4645,0
|
|
20240214,163100,38625780,4645,4645,4645,4645,0
|
|
20240214,163000,38625780,4645,4645,4645,4645,0
|
|
20240214,162900,38625780,4645,4645,4645,4645,0
|
|
20240214,162800,38625780,4645,4645,4645,4645,0
|
|
20240214,162700,38625780,4645,4645,4645,4645,0
|
|
20240214,162600,38625780,4645,4645,4645,4645,0
|
|
20240214,162500,38625780,4645,4645,4645,4645,0
|
|
20240214,162400,38625780,4645,4645,4645,4645,0
|
|
20240214,162300,38625780,4645,4645,4645,4645,0
|
|
20240214,162200,38625780,4645,4645,4645,4645,0
|
|
20240214,162100,38625780,4645,4645,4645,4645,503
|
|
20240214,162000,38625780,4645,4645,4645,4645,0
|
|
20240214,161900,38625780,4645,4645,4645,4645,0
|
|
20240214,161800,38625780,4645,4645,4645,4645,0
|
|
20240214,161700,38625780,4645,4645,4645,4645,0
|
|
20240214,161600,38625780,4645,4645,4645,4645,0
|
|
20240214,161500,38625780,4645,4645,4645,4645,0
|
|
20240214,161400,38625780,4645,4645,4645,4645,0
|
|
20240214,161300,38625780,4645,4645,4645,4645,0
|
|
20240214,161200,38625780,4645,4645,4645,4645,0
|
|
20240214,161100,38625780,4645,4645,4645,4645,0
|
|
20240214,161000,38625780,4645,4645,4645,4645,0
|
|
20240214,160900,38625780,4645,4645,4645,4645,0
|
|
20240214,160800,38625780,4645,4645,4645,4645,0
|
|
20240214,160700,38625780,4645,4645,4645,4645,0
|
|
20240214,160600,38625780,4645,4645,4645,4645,0
|
|
20240214,160500,38625780,4645,4645,4645,4645,0
|
|
20240214,160400,38625780,4645,4645,4645,4645,0
|
|
20240214,160300,38625780,4645,4645,4645,4645,0
|
|
20240214,160200,38625780,4645,4645,4645,4645,0
|
|
20240214,160100,38625780,4645,4645,4645,4645,0
|
|
20240214,160000,38625780,4645,4645,4645,4645,0
|
|
20240214,155900,38625780,4645,4645,4645,4645,0
|
|
20240214,155800,38625780,4645,4645,4645,4645,0
|
|
20240214,155700,38625780,4645,4645,4645,4645,0
|
|
20240214,155600,38625780,4645,4645,4645,4645,0
|
|
20240214,155500,38625780,4645,4645,4645,4645,0
|
|
20240214,155400,38625780,4645,4645,4645,4645,0
|
|
20240214,155300,38625780,4645,4645,4645,4645,0
|
|
20240214,155200,38625780,4645,4645,4645,4645,0
|
|
20240214,155100,38625780,4645,4645,4645,4645,503
|
|
20240214,155000,38625780,4645,4645,4645,4645,0
|
|
20240214,154900,38625780,4645,4645,4645,4645,0
|
|
20240214,154800,38625780,4645,4645,4645,4645,0
|
|
20240214,154700,38625780,4645,4645,4645,4645,0
|
|
20240214,154600,38625780,4645,4645,4645,4645,0
|
|
20240214,154500,38625780,4645,4645,4645,4645,0
|
|
20240214,154400,38625780,4645,4645,4645,4645,0
|
|
20240214,154300,38625780,4645,4645,4645,4645,0
|
|
20240214,154200,38625780,4645,4645,4645,4645,0
|
|
20240214,154100,38625780,4645,4645,4645,4645,0
|
|
20240214,154000,38625780,4645,4645,4645,4645,0
|
|
20240214,153900,38625780,4645,4645,4645,4645,0
|
|
20240214,153800,38625780,4645,4645,4645,4645,0
|
|
20240214,153700,38625780,4645,4645,4645,4645,0
|
|
20240214,153600,38625780,4645,4645,4645,4645,0
|
|
20240214,153500,38625780,4645,4645,4645,4645,0
|
|
20240214,153400,38625780,4645,4645,4645,4645,0
|
|
20240214,153300,38625780,4645,4645,4645,4645,0
|
|
20240214,153200,38625780,4645,4645,4645,4645,0
|
|
20240214,153100,38625780,4645,4645,4645,4645,0
|
|
20240214,153000,38625780,4645,4645,4645,4645,503
|
|
20240214,152900,36289345,4605,4605,4605,4605,0
|
|
20240214,152800,36289345,4605,4605,4605,4605,0
|
|
20240214,152700,36289345,4605,4605,4605,4605,0
|
|
20240214,152600,36289345,4605,4605,4605,4605,0
|
|
20240214,152500,36289345,4605,4605,4605,4605,0
|
|
20240214,152400,36289345,4605,4605,4605,4605,0
|
|
20240214,152300,36289345,4605,4605,4605,4605,0
|
|
20240214,152200,36289345,4605,4605,4605,4605,0
|
|
20240214,152100,36289345,4605,4605,4605,4605,0
|
|
20240214,152000,36289345,4605,4605,4605,4605,0
|
|
20240214,151900,36289345,4605,4605,4605,4605,0
|
|
20240214,151800,36289345,4605,4605,4605,4605,0
|
|
20240214,151700,36289345,4605,4605,4605,4605,0
|
|
20240214,151600,36289345,4605,4635,4635,4605,87
|
|
20240214,151500,35888500,4600,4600,4600,4600,0
|
|
20240214,151400,35888500,4600,4600,4600,4600,0
|
|
20240214,151300,35888500,4600,4600,4600,4600,0
|
|
20240214,151200,35888500,4600,4600,4600,4600,0
|
|
20240214,151100,35888500,4600,4600,4600,4600,0
|
|
20240214,151000,35888500,4600,4600,4600,4600,0
|
|
20240214,150900,35888500,4600,4600,4600,4600,0
|
|
20240214,150800,35888500,4600,4600,4600,4600,1
|
|
20240214,150700,35883900,4605,4605,4605,4605,0
|
|
20240214,150600,35883900,4605,4605,4605,4605,0
|
|
20240214,150500,35883900,4605,4605,4605,4605,0
|
|
20240214,150400,35883900,4605,4605,4605,4600,27
|
|
20240214,150300,35759595,4605,4610,4610,4605,2
|
|
20240214,150200,35750380,4600,4600,4600,4600,0
|
|
20240214,150100,35750380,4600,4640,4640,4600,33
|
|
20240214,150000,35598145,4640,4640,4640,4640,0
|
|
20240214,145900,35598145,4640,4640,4640,4640,0
|
|
20240214,145800,35598145,4640,4640,4640,4640,0
|
|
20240214,145700,35598145,4640,4640,4640,4640,0
|
|
20240214,145600,35598145,4640,4640,4640,4640,0
|
|
20240214,145500,35598145,4640,4640,4640,4640,1
|
|
20240214,145400,35593505,4640,4640,4640,4640,0
|
|
20240214,145300,35593505,4640,4640,4640,4640,0
|
|
20240214,145200,35593505,4640,4640,4640,4640,0
|
|
20240214,145100,35593505,4640,4630,4640,4630,15
|
|
20240214,145000,35523965,4610,4610,4610,4610,0
|
|
20240214,144900,35523965,4610,4610,4610,4610,0
|
|
20240214,144800,35523965,4610,4610,4610,4610,10
|
|
20240214,144700,35477865,4615,4615,4615,4615,0
|
|
20240214,144600,35477865,4615,4615,4615,4615,0
|
|
20240214,144500,35477865,4615,4615,4615,4615,38
|
|
20240214,144400,35302495,4615,4615,4615,4615,0
|
|
20240214,144300,35302495,4615,4620,4620,4615,1058
|
|
20240214,144200,30414585,4630,4630,4630,4630,0
|
|
20240214,144100,30414585,4630,4630,4630,4630,0
|
|
20240214,144000,30414585,4630,4630,4630,4630,0
|
|
20240214,143900,30414585,4630,4630,4630,4630,0
|
|
20240214,143800,30414585,4630,4630,4630,4630,0
|
|
20240214,143700,30414585,4630,4615,4635,4590,761
|
|
20240214,143600,26895210,4595,4605,4605,4595,218
|
|
20240214,143500,25892685,4615,4615,4615,4615,0
|
|
20240214,143400,25892685,4615,4615,4615,4615,0
|
|
20240214,143300,25892685,4615,4615,4615,4615,0
|
|
20240214,143200,25892685,4615,4615,4615,4615,0
|
|
20240214,143100,25892685,4615,4615,4615,4615,0
|
|
20240214,143000,25892685,4615,4615,4615,4615,1
|
|
20240214,142900,25888070,4595,4595,4595,4595,0
|
|
20240214,142800,25888070,4595,4635,4635,4590,1797
|
|
20240214,142700,17629080,4650,4650,4650,4650,0
|
|
20240214,142600,17629080,4650,4650,4650,4650,0
|
|
20240214,142500,17629080,4650,4650,4650,4650,0
|
|
20240214,142400,17629080,4650,4650,4650,4650,0
|
|
20240214,142300,17629080,4650,4650,4650,4650,0
|
|
20240214,142200,17629080,4650,4650,4650,4650,0
|
|
20240214,142100,17629080,4650,4650,4650,4650,0
|
|
20240214,142000,17629080,4650,4650,4650,4650,0
|
|
20240214,141900,17629080,4650,4650,4650,4650,0
|
|
20240214,141800,17629080,4650,4650,4650,4650,0
|
|
20240214,141700,17629080,4650,4650,4650,4650,0
|
|
20240214,141600,17629080,4650,4650,4650,4650,0
|
|
20240214,141500,17629080,4650,4650,4650,4650,0
|
|
20240214,141400,17629080,4650,4650,4650,4650,0
|
|
20240214,141300,17629080,4650,4650,4650,4650,0
|
|
20240214,141200,17629080,4650,4650,4650,4650,0
|
|
20240214,141100,17629080,4650,4650,4650,4650,0
|
|
20240214,141000,17629080,4650,4650,4650,4650,0
|
|
20240214,140900,17629080,4650,4650,4650,4650,0
|
|
20240214,140800,17629080,4650,4650,4650,4650,0
|
|
20240214,140700,17629080,4650,4650,4650,4650,0
|
|
20240214,140600,17629080,4650,4650,4650,4650,0
|
|
20240214,140500,17629080,4650,4650,4650,4650,0
|
|
20240214,140400,17629080,4650,4650,4650,4650,0
|
|
20240214,140300,17629080,4650,4650,4650,4650,0
|
|
20240214,140200,17629080,4650,4650,4650,4650,0
|
|
20240214,140100,17629080,4650,4650,4650,4650,0
|
|
20240214,140000,17629080,4650,4650,4650,4650,0
|
|
20240214,135900,17629080,4650,4650,4650,4650,0
|
|
20240214,135800,17629080,4650,4650,4650,4650,0
|
|
20240214,135700,17629080,4650,4650,4650,4650,0
|
|
20240214,135600,17629080,4650,4650,4650,4650,0
|
|
20240214,135500,17629080,4650,4650,4650,4650,0
|
|
20240214,135400,17629080,4650,4650,4650,4650,0
|
|
20240214,135300,17629080,4650,4650,4650,4650,0
|
|
20240214,135200,17629080,4650,4650,4650,4650,0
|
|
20240214,135100,17629080,4650,4650,4650,4650,0
|
|
20240214,135000,17629080,4650,4650,4650,4650,0
|
|
20240214,134900,17629080,4650,4650,4650,4650,0
|
|
20240214,134800,17629080,4650,4650,4650,4650,0
|
|
20240214,134700,17629080,4650,4650,4650,4650,0
|
|
20240214,134600,17629080,4650,4650,4650,4650,0
|
|
20240214,134500,17629080,4650,4650,4650,4650,0
|
|
20240214,134400,17629080,4650,4650,4650,4650,0
|
|
20240214,134300,17629080,4650,4650,4650,4650,0
|
|
20240214,134200,17629080,4650,4650,4650,4650,0
|
|
20240214,134100,17629080,4650,4650,4650,4650,0
|
|
20240214,134000,17629080,4650,4650,4650,4650,0
|
|
20240214,133900,17629080,4650,4650,4650,4650,0
|
|
20240214,133800,17629080,4650,4650,4650,4650,0
|
|
20240214,133700,17629080,4650,4650,4650,4650,0
|
|
20240214,133600,17629080,4650,4650,4650,4650,0
|
|
20240214,133500,17629080,4650,4650,4650,4650,0
|
|
20240214,133400,17629080,4650,4650,4650,4650,0
|
|
20240214,133300,17629080,4650,4650,4650,4650,0
|
|
20240214,133200,17629080,4650,4650,4650,4650,0
|
|
20240214,133100,17629080,4650,4650,4650,4650,0
|
|
20240214,133000,17629080,4650,4650,4650,4650,0
|
|
20240214,132900,17629080,4650,4650,4650,4650,0
|
|
20240214,132800,17629080,4650,4650,4650,4650,0
|
|
20240214,132700,17629080,4650,4650,4650,4650,0
|
|
20240214,132600,17629080,4650,4650,4650,4650,0
|
|
20240214,132500,17629080,4650,4650,4650,4650,0
|
|
20240214,132400,17629080,4650,4650,4650,4650,0
|
|
20240214,132300,17629080,4650,4650,4650,4650,0
|
|
20240214,132200,17629080,4650,4650,4650,4650,0
|
|
20240214,132100,17629080,4650,4650,4650,4650,0
|
|
20240214,132000,17629080,4650,4650,4650,4650,0
|
|
20240214,131900,17629080,4650,4650,4650,4650,0
|
|
20240214,131800,17629080,4650,4650,4650,4650,0
|
|
20240214,131700,17629080,4650,4650,4650,4650,0
|
|
20240214,131600,17629080,4650,4650,4650,4650,0
|
|
20240214,131500,17629080,4650,4650,4650,4650,0
|
|
20240214,131400,17629080,4650,4650,4650,4650,0
|
|
20240214,131300,17629080,4650,4650,4650,4650,0
|
|
20240214,131200,17629080,4650,4650,4650,4650,0
|
|
20240214,131100,17629080,4650,4650,4650,4650,0
|
|
20240214,131000,17629080,4650,4650,4650,4650,1
|
|
20240214,130900,17624430,4620,4645,4645,4620,15
|
|
20240214,130800,17554780,4620,4620,4620,4620,0
|
|
20240214,130700,17554780,4620,4620,4620,4620,0
|
|
20240214,130600,17554780,4620,4620,4620,4620,0
|
|
20240214,130500,17554780,4620,4645,4650,4620,36
|
|
20240214,130400,17387930,4640,4640,4640,4640,1
|
|
20240214,130300,17383290,4640,4640,4640,4640,0
|
|
20240214,130200,17383290,4640,4640,4640,4640,0
|
|
20240214,130100,17383290,4640,4640,4640,4640,1
|
|
20240214,130000,17378650,4645,4645,4645,4645,0
|
|
20240214,125900,17378650,4645,4645,4645,4645,0
|
|
20240214,125800,17378650,4645,4645,4645,4645,0
|
|
20240214,125700,17378650,4645,4645,4645,4645,0
|
|
20240214,125600,17378650,4645,4645,4645,4645,0
|
|
20240214,125500,17378650,4645,4645,4645,4645,0
|
|
20240214,125400,17378650,4645,4645,4645,4645,0
|
|
20240214,125300,17378650,4645,4645,4645,4645,0
|
|
20240214,125200,17378650,4645,4645,4645,4645,0
|
|
20240214,125100,17378650,4645,4645,4645,4645,0
|
|
20240214,125000,17378650,4645,4645,4645,4645,0
|
|
20240214,124900,17378650,4645,4645,4645,4645,0
|
|
20240214,124800,17378650,4645,4645,4645,4645,0
|
|
20240214,124700,17378650,4645,4645,4645,4645,0
|
|
20240214,124600,17378650,4645,4645,4645,4645,0
|
|
20240214,124500,17378650,4645,4645,4645,4645,0
|
|
20240214,124400,17378650,4645,4645,4645,4645,0
|
|
20240214,124300,17378650,4645,4645,4645,4645,0
|
|
20240214,124200,17378650,4645,4645,4645,4645,0
|
|
20240214,124100,17378650,4645,4645,4645,4645,0
|
|
20240214,124000,17378650,4645,4645,4645,4645,0
|
|
20240214,123900,17378650,4645,4645,4645,4645,0
|
|
20240214,123800,17378650,4645,4645,4645,4645,0
|
|
20240214,123700,17378650,4645,4645,4645,4645,0
|
|
20240214,123600,17378650,4645,4645,4645,4645,0
|
|
20240214,123500,17378650,4645,4645,4645,4645,0
|
|
20240214,123400,17378650,4645,4645,4645,4645,0
|
|
20240214,123300,17378650,4645,4645,4645,4645,0
|
|
20240214,123200,17378650,4645,4645,4645,4645,0
|
|
20240214,123100,17378650,4645,4645,4645,4645,0
|
|
20240214,123000,17378650,4645,4645,4645,4645,0
|
|
20240214,122900,17378650,4645,4645,4645,4645,0
|
|
20240214,122800,17378650,4645,4645,4645,4645,0
|
|
20240214,122700,17378650,4645,4645,4645,4645,0
|
|
20240214,122600,17378650,4645,4645,4645,4645,0
|
|
20240214,122500,17378650,4645,4645,4645,4645,0
|
|
20240214,122400,17378650,4645,4645,4645,4645,0
|
|
20240214,122300,17378650,4645,4645,4645,4645,0
|
|
20240214,122200,17378650,4645,4645,4645,4645,11
|
|
20240214,122100,17327555,4650,4650,4650,4650,0
|
|
20240214,122000,17327555,4650,4650,4650,4650,0
|
|
20240214,121900,17327555,4650,4650,4650,4650,0
|
|
20240214,121800,17327555,4650,4650,4650,4650,0
|
|
20240214,121700,17327555,4650,4650,4650,4650,0
|
|
20240214,121600,17327555,4650,4650,4650,4650,0
|
|
20240214,121500,17327555,4650,4650,4650,4650,0
|
|
20240214,121400,17327555,4650,4650,4650,4650,0
|
|
20240214,121300,17327555,4650,4650,4650,4650,0
|
|
20240214,121200,17327555,4650,4650,4650,4650,0
|
|
20240214,121100,17327555,4650,4650,4650,4650,0
|
|
20240214,121000,17327555,4650,4650,4650,4650,0
|
|
20240214,120900,17327555,4650,4650,4650,4650,0
|
|
20240214,120800,17327555,4650,4650,4650,4650,0
|
|
20240214,120700,17327555,4650,4650,4650,4650,0
|
|
20240214,120600,17327555,4650,4650,4650,4650,0
|
|
20240214,120500,17327555,4650,4650,4650,4650,0
|
|
20240214,120400,17327555,4650,4650,4650,4650,0
|
|
20240214,120300,17327555,4650,4650,4650,4650,0
|
|
20240214,120200,17327555,4650,4650,4650,4650,0
|
|
20240214,120100,17327555,4650,4640,4650,4640,14
|
|
20240214,120000,17262545,4600,4600,4600,4600,0
|
|
20240214,115900,17262545,4600,4600,4600,4600,0
|
|
20240214,115800,17262545,4600,4600,4600,4600,0
|
|
20240214,115700,17262545,4600,4600,4600,4600,0
|
|
20240214,115600,17262545,4600,4610,4610,4600,38
|
|
20240214,115500,17087500,4615,4615,4615,4615,6
|
|
20240214,115400,17059810,4645,4650,4650,4645,8
|
|
20240214,115300,17022615,4650,4650,4650,4650,0
|
|
20240214,115200,17022615,4650,4650,4650,4650,0
|
|
20240214,115100,17022615,4650,4650,4650,4650,0
|
|
20240214,115000,17022615,4650,4650,4650,4650,0
|
|
20240214,114900,17022615,4650,4650,4650,4650,0
|
|
20240214,114800,17022615,4650,4650,4650,4645,66
|
|
20240214,114700,16715720,4645,4645,4645,4645,0
|
|
20240214,114600,16715720,4645,4645,4645,4645,0
|
|
20240214,114500,16715720,4645,4645,4645,4645,0
|
|
20240214,114400,16715720,4645,4645,4645,4645,0
|
|
20240214,114300,16715720,4645,4645,4645,4645,0
|
|
20240214,114200,16715720,4645,4645,4645,4645,0
|
|
20240214,114100,16715720,4645,4645,4645,4645,19
|
|
20240214,114000,16627465,4645,4645,4645,4645,0
|
|
20240214,113900,16627465,4645,4645,4645,4645,0
|
|
20240214,113800,16627465,4645,4645,4645,4645,21
|
|
20240214,113700,16529920,4645,4645,4645,4645,0
|
|
20240214,113600,16529920,4645,4645,4645,4645,0
|
|
20240214,113500,16529920,4645,4640,4645,4640,12
|
|
20240214,113400,16474210,4635,4620,4635,4600,132
|
|
20240214,113300,15865360,4600,4600,4600,4600,0
|
|
20240214,113200,15865360,4600,4600,4600,4600,0
|
|
20240214,113100,15865360,4600,4600,4600,4600,0
|
|
20240214,113000,15865360,4600,4600,4600,4600,0
|
|
20240214,112900,15865360,4600,4600,4600,4600,0
|
|
20240214,112800,15865360,4600,4600,4600,4600,0
|
|
20240214,112700,15865360,4600,4600,4600,4600,0
|
|
20240214,112600,15865360,4600,4600,4600,4600,0
|
|
20240214,112500,15865360,4600,4600,4600,4600,0
|
|
20240214,112400,15865360,4600,4600,4600,4600,0
|
|
20240214,112300,15865360,4600,4600,4600,4600,0
|
|
20240214,112200,15865360,4600,4600,4600,4600,0
|
|
20240214,112100,15865360,4600,4600,4600,4600,0
|
|
20240214,112000,15865360,4600,4605,4605,4600,65
|
|
20240214,111900,15566355,4605,4605,4605,4605,1
|
|
20240214,111800,15561750,4605,4605,4605,4605,31
|
|
20240214,111700,15418995,4605,4605,4605,4605,0
|
|
20240214,111600,15418995,4605,4605,4605,4605,1
|
|
20240214,111500,15414390,4605,4605,4605,4605,1
|
|
20240214,111400,15409785,4605,4605,4605,4605,1
|
|
20240214,111300,15405180,4605,4605,4605,4605,20
|
|
20240214,111200,15313080,4620,4620,4620,4620,0
|
|
20240214,111100,15313080,4620,4620,4620,4620,0
|
|
20240214,111000,15313080,4620,4620,4620,4620,0
|
|
20240214,110900,15313080,4620,4620,4620,4620,0
|
|
20240214,110800,15313080,4620,4620,4620,4620,0
|
|
20240214,110700,15313080,4620,4620,4620,4620,0
|
|
20240214,110600,15313080,4620,4620,4620,4620,10
|
|
20240214,110500,15266880,4620,4620,4620,4620,0
|
|
20240214,110400,15266880,4620,4620,4620,4620,0
|
|
20240214,110300,15266880,4620,4620,4620,4620,0
|
|
20240214,110200,15266880,4620,4620,4620,4620,0
|
|
20240214,110100,15266880,4620,4620,4620,4620,2
|
|
20240214,110000,15257640,4600,4600,4600,4600,0
|
|
20240214,105900,15257640,4600,4600,4600,4600,0
|
|
20240214,105800,15257640,4600,4600,4600,4600,0
|
|
20240214,105700,15257640,4600,4600,4600,4600,0
|
|
20240214,105600,15257640,4600,4600,4600,4600,0
|
|
20240214,105500,15257640,4600,4625,4640,4595,2565
|
|
20240214,105400,3390705,4600,4600,4600,4600,0
|
|
20240214,105300,3390705,4600,4600,4600,4600,0
|
|
20240214,105200,3390705,4600,4600,4600,4600,0
|
|
20240214,105100,3390705,4600,4600,4600,4600,0
|
|
20240214,105000,3390705,4600,4600,4600,4600,0
|
|
20240214,104900,3390705,4600,4600,4600,4600,0
|
|
20240214,104800,3390705,4600,4600,4600,4600,0
|
|
20240214,104700,3390705,4600,4600,4600,4600,0
|
|
20240214,104600,3390705,4600,4600,4600,4600,0
|
|
20240214,104500,3390705,4600,4600,4600,4600,0
|
|
20240214,104400,3390705,4600,4600,4600,4600,0
|
|
20240214,104300,3390705,4600,4600,4600,4600,0
|
|
20240214,104200,3390705,4600,4600,4600,4600,0
|
|
20240214,104100,3390705,4600,4600,4600,4600,0
|
|
20240214,104000,3390705,4600,4600,4600,4600,14
|
|
20240214,103900,3326305,4625,4625,4625,4600,215
|
|
20240214,103800,2333425,4625,4625,4625,4625,0
|
|
20240214,103700,2333425,4625,4625,4625,4625,1
|
|
20240214,103600,2328800,4625,4625,4625,4625,0
|
|
20240214,103500,2328800,4625,4625,4625,4625,0
|
|
20240214,103400,2328800,4625,4625,4625,4625,4
|
|
20240214,103300,2310300,4625,4625,4625,4625,0
|
|
20240214,103200,2310300,4625,4625,4625,4625,0
|
|
20240214,103100,2310300,4625,4625,4625,4625,0
|
|
20240214,103000,2310300,4625,4625,4625,4625,0
|
|
20240214,102900,2310300,4625,4625,4625,4625,0
|
|
20240214,102800,2310300,4625,4625,4625,4625,0
|
|
20240214,102700,2310300,4625,4625,4625,4625,0
|
|
20240214,102600,2310300,4625,4625,4625,4625,0
|
|
20240214,102500,2310300,4625,4625,4625,4625,0
|
|
20240214,102400,2310300,4625,4625,4625,4625,0
|
|
20240214,102300,2310300,4625,4625,4625,4625,1
|
|
20240214,102200,2305675,4625,4625,4625,4625,0
|
|
20240214,102100,2305675,4625,4625,4625,4625,0
|
|
20240214,102000,2305675,4625,4625,4625,4625,0
|
|
20240214,101900,2305675,4625,4625,4625,4625,0
|
|
20240214,101800,2305675,4625,4625,4625,4625,0
|
|
20240214,101700,2305675,4625,4625,4625,4625,0
|
|
20240214,101600,2305675,4625,4625,4625,4625,0
|
|
20240214,101500,2305675,4625,4625,4625,4625,0
|
|
20240214,101400,2305675,4625,4625,4625,4625,0
|
|
20240214,101300,2305675,4625,4625,4625,4625,2
|
|
20240214,101200,2296425,4625,4625,4625,4625,0
|
|
20240214,101100,2296425,4625,4625,4625,4625,0
|
|
20240214,101000,2296425,4625,4625,4625,4625,0
|
|
20240214,100900,2296425,4625,4625,4625,4625,0
|
|
20240214,100800,2296425,4625,4625,4625,4625,0
|
|
20240214,100700,2296425,4625,4625,4625,4625,0
|
|
20240214,100600,2296425,4625,4625,4625,4625,0
|
|
20240214,100500,2296425,4625,4625,4625,4625,8
|
|
20240214,100400,2259425,4630,4630,4630,4630,0
|
|
20240214,100300,2259425,4630,4630,4630,4630,0
|
|
20240214,100200,2259425,4630,4630,4630,4630,0
|
|
20240214,100100,2259425,4630,4630,4630,4630,0
|
|
20240214,100000,2259425,4630,4630,4630,4630,0
|
|
20240214,095900,2259425,4630,4630,4630,4630,0
|
|
20240214,095800,2259425,4630,4630,4630,4630,0
|
|
20240214,095700,2259425,4630,4630,4630,4630,0
|
|
20240214,095600,2259425,4630,4630,4630,4630,0
|
|
20240214,095500,2259425,4630,4630,4630,4630,0
|
|
20240214,095400,2259425,4630,4630,4630,4630,0
|
|
20240214,095300,2259425,4630,4630,4630,4630,0
|
|
20240214,095200,2259425,4630,4630,4630,4630,0
|
|
20240214,095100,2259425,4630,4630,4630,4630,0
|
|
20240214,095000,2259425,4630,4630,4630,4630,0
|
|
20240214,094900,2259425,4630,4630,4630,4630,10
|
|
20240214,094800,2213125,4630,4615,4630,4615,100
|
|
20240214,094700,1751010,4605,4605,4605,4605,0
|
|
20240214,094600,1751010,4605,4605,4605,4605,0
|
|
20240214,094500,1751010,4605,4605,4605,4605,0
|
|
20240214,094400,1751010,4605,4605,4605,4605,0
|
|
20240214,094300,1751010,4605,4605,4605,4605,0
|
|
20240214,094200,1751010,4605,4605,4605,4605,0
|
|
20240214,094100,1751010,4605,4605,4605,4605,3
|
|
20240214,094000,1737195,4600,4600,4600,4600,0
|
|
20240214,093900,1737195,4600,4600,4600,4600,0
|
|
20240214,093800,1737195,4600,4600,4600,4600,0
|
|
20240214,093700,1737195,4600,4600,4600,4600,0
|
|
20240214,093600,1737195,4600,4600,4600,4600,0
|
|
20240214,093500,1737195,4600,4600,4600,4600,0
|
|
20240214,093400,1737195,4600,4600,4600,4600,0
|
|
20240214,093300,1737195,4600,4600,4600,4600,0
|
|
20240214,093200,1737195,4600,4600,4600,4600,0
|
|
20240214,093100,1737195,4600,4600,4600,4600,0
|
|
20240214,093000,1737195,4600,4600,4600,4600,0
|
|
20240214,092900,1737195,4600,4600,4600,4600,0
|
|
20240214,092800,1737195,4600,4615,4615,4600,316
|
|
20240214,092700,282045,4610,4610,4610,4610,0
|
|
20240214,092600,282045,4610,4610,4610,4610,0
|
|
20240214,092500,282045,4610,4615,4615,4610,13
|
|
20240214,092400,222065,4615,4615,4615,4615,0
|
|
20240214,092300,222065,4615,4615,4615,4615,0
|
|
20240214,092200,222065,4615,4615,4615,4615,0
|
|
20240214,092100,222065,4615,4615,4615,4615,0
|
|
20240214,092000,222065,4615,4615,4615,4615,0
|
|
20240214,091900,222065,4615,4615,4615,4615,0
|
|
20240214,091800,222065,4615,4615,4615,4615,0
|
|
20240214,091700,222065,4615,4615,4615,4615,0
|
|
20240214,091600,222065,4615,4615,4615,4615,0
|
|
20240214,091500,222065,4615,4615,4615,4615,0
|
|
20240214,091400,222065,4615,4615,4615,4615,0
|
|
20240214,091300,222065,4615,4615,4615,4615,1
|
|
20240214,091200,217450,4610,4610,4610,4610,0
|
|
20240214,091100,217450,4610,4615,4615,4610,8
|
|
20240214,091000,180540,4615,4630,4630,4615,3
|
|
20240214,090900,166680,4630,4630,4630,4630,0
|
|
20240214,090800,166680,4630,4630,4630,4630,0
|
|
20240214,090700,166680,4630,4630,4630,4630,0
|
|
20240214,090600,166680,4630,4630,4630,4630,0
|
|
20240214,090500,166680,4630,4630,4630,4630,0
|
|
20240214,090400,166680,4630,4630,4630,4630,0
|
|
20240214,090300,166680,4630,4630,4630,4630,0
|
|
20240214,090200,166680,4630,4630,4630,4630,0
|
|
20240214,090100,166680,4630,4630,4630,4630,0
|
|
20240214,090000,166680,4630,4630,4630,4630,36
|