593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185000,17174145,4635,4635,4635,4635,3
|
|
20240216,184900,17174145,4635,4635,4635,4635,0
|
|
20240216,184800,17174145,4635,4635,4635,4635,0
|
|
20240216,184700,17174145,4635,4635,4635,4635,0
|
|
20240216,184600,17174145,4635,4635,4635,4635,0
|
|
20240216,184500,17174145,4635,4635,4635,4635,0
|
|
20240216,184400,17174145,4635,4635,4635,4635,0
|
|
20240216,184300,17174145,4635,4635,4635,4635,0
|
|
20240216,184200,17174145,4635,4635,4635,4635,0
|
|
20240216,184100,17174145,4635,4635,4635,4635,0
|
|
20240216,184000,17174145,4635,4635,4635,4635,0
|
|
20240216,183900,17174145,4635,4635,4635,4635,0
|
|
20240216,183800,17174145,4635,4635,4635,4635,0
|
|
20240216,183700,17174145,4635,4635,4635,4635,0
|
|
20240216,183600,17174145,4635,4635,4635,4635,0
|
|
20240216,183500,17174145,4635,4635,4635,4635,0
|
|
20240216,183400,17174145,4635,4635,4635,4635,0
|
|
20240216,183300,17174145,4635,4635,4635,4635,0
|
|
20240216,183200,17174145,4635,4635,4635,4635,0
|
|
20240216,183100,17174145,4635,4635,4635,4635,0
|
|
20240216,183000,17174145,4635,4635,4635,4635,0
|
|
20240216,182900,17174145,4635,4635,4635,4635,0
|
|
20240216,182800,17174145,4635,4635,4635,4635,0
|
|
20240216,182700,17174145,4635,4635,4635,4635,0
|
|
20240216,182600,17174145,4635,4635,4635,4635,0
|
|
20240216,182500,17174145,4635,4635,4635,4635,0
|
|
20240216,182400,17174145,4635,4635,4635,4635,0
|
|
20240216,182300,17174145,4635,4635,4635,4635,0
|
|
20240216,182200,17174145,4635,4635,4635,4635,0
|
|
20240216,182100,17174145,4635,4635,4635,4635,0
|
|
20240216,182000,17174145,4635,4635,4635,4635,3
|
|
20240216,181900,17174145,4635,4635,4635,4635,0
|
|
20240216,181800,17174145,4635,4635,4635,4635,0
|
|
20240216,181700,17174145,4635,4635,4635,4635,0
|
|
20240216,181600,17174145,4635,4635,4635,4635,0
|
|
20240216,181500,17174145,4635,4635,4635,4635,0
|
|
20240216,181400,17174145,4635,4635,4635,4635,0
|
|
20240216,181300,17174145,4635,4635,4635,4635,0
|
|
20240216,181200,17174145,4635,4635,4635,4635,0
|
|
20240216,181100,17174145,4635,4635,4635,4635,0
|
|
20240216,181000,17174145,4635,4635,4635,4635,0
|
|
20240216,180900,17174145,4635,4635,4635,4635,0
|
|
20240216,180800,17174145,4635,4635,4635,4635,0
|
|
20240216,180700,17174145,4635,4635,4635,4635,0
|
|
20240216,180600,17174145,4635,4635,4635,4635,0
|
|
20240216,180500,17174145,4635,4635,4635,4635,0
|
|
20240216,180400,17174145,4635,4635,4635,4635,0
|
|
20240216,180300,17174145,4635,4635,4635,4635,0
|
|
20240216,180200,17174145,4635,4635,4635,4635,0
|
|
20240216,180100,17174145,4635,4635,4635,4635,0
|
|
20240216,180000,17174145,4635,4635,4635,4635,0
|
|
20240216,175900,17174145,4635,4635,4635,4635,0
|
|
20240216,175800,17174145,4635,4635,4635,4635,0
|
|
20240216,175700,17174145,4635,4635,4635,4635,0
|
|
20240216,175600,17174145,4635,4635,4635,4635,0
|
|
20240216,175500,17174145,4635,4635,4635,4635,0
|
|
20240216,175400,17174145,4635,4635,4635,4635,0
|
|
20240216,175300,17174145,4635,4635,4635,4635,0
|
|
20240216,175200,17174145,4635,4635,4635,4635,0
|
|
20240216,175100,17174145,4635,4635,4635,4635,0
|
|
20240216,175000,17174145,4635,4635,4635,4635,3
|
|
20240216,174900,17174145,4635,4635,4635,4635,0
|
|
20240216,174800,17174145,4635,4635,4635,4635,0
|
|
20240216,174700,17174145,4635,4635,4635,4635,0
|
|
20240216,174600,17174145,4635,4635,4635,4635,0
|
|
20240216,174500,17174145,4635,4635,4635,4635,0
|
|
20240216,174400,17174145,4635,4635,4635,4635,0
|
|
20240216,174300,17174145,4635,4635,4635,4635,0
|
|
20240216,174200,17174145,4635,4635,4635,4635,0
|
|
20240216,174100,17174145,4635,4635,4635,4635,0
|
|
20240216,174000,17174145,4635,4635,4635,4635,0
|
|
20240216,173900,17174145,4635,4635,4635,4635,0
|
|
20240216,173800,17174145,4635,4635,4635,4635,0
|
|
20240216,173700,17174145,4635,4635,4635,4635,0
|
|
20240216,173600,17174145,4635,4635,4635,4635,0
|
|
20240216,173500,17174145,4635,4635,4635,4635,0
|
|
20240216,173400,17174145,4635,4635,4635,4635,0
|
|
20240216,173300,17174145,4635,4635,4635,4635,0
|
|
20240216,173200,17174145,4635,4635,4635,4635,0
|
|
20240216,173100,17174145,4635,4635,4635,4635,0
|
|
20240216,173000,17174145,4635,4635,4635,4635,0
|
|
20240216,172900,17174145,4635,4635,4635,4635,0
|
|
20240216,172800,17174145,4635,4635,4635,4635,0
|
|
20240216,172700,17174145,4635,4635,4635,4635,0
|
|
20240216,172600,17174145,4635,4635,4635,4635,0
|
|
20240216,172500,17174145,4635,4635,4635,4635,0
|
|
20240216,172400,17174145,4635,4635,4635,4635,0
|
|
20240216,172300,17174145,4635,4635,4635,4635,0
|
|
20240216,172200,17174145,4635,4635,4635,4635,0
|
|
20240216,172100,17174145,4635,4635,4635,4635,0
|
|
20240216,172000,17174145,4635,4635,4635,4635,3
|
|
20240216,171900,17174145,4635,4635,4635,4635,0
|
|
20240216,171800,17174145,4635,4635,4635,4635,0
|
|
20240216,171700,17174145,4635,4635,4635,4635,0
|
|
20240216,171600,17174145,4635,4635,4635,4635,0
|
|
20240216,171500,17174145,4635,4635,4635,4635,0
|
|
20240216,171400,17174145,4635,4635,4635,4635,0
|
|
20240216,171300,17174145,4635,4635,4635,4635,0
|
|
20240216,171200,17174145,4635,4635,4635,4635,0
|
|
20240216,171100,17174145,4635,4635,4635,4635,0
|
|
20240216,171000,17174145,4635,4635,4635,4635,0
|
|
20240216,170900,17174145,4635,4635,4635,4635,0
|
|
20240216,170800,17174145,4635,4635,4635,4635,0
|
|
20240216,170700,17174145,4635,4635,4635,4635,0
|
|
20240216,170600,17174145,4635,4635,4635,4635,0
|
|
20240216,170500,17174145,4635,4635,4635,4635,0
|
|
20240216,170400,17174145,4635,4635,4635,4635,0
|
|
20240216,170300,17174145,4635,4635,4635,4635,0
|
|
20240216,170200,17174145,4635,4635,4635,4635,0
|
|
20240216,170100,17174145,4635,4635,4635,4635,0
|
|
20240216,170000,17174145,4635,4635,4635,4635,0
|
|
20240216,165900,17174145,4635,4635,4635,4635,0
|
|
20240216,165800,17174145,4635,4635,4635,4635,0
|
|
20240216,165700,17174145,4635,4635,4635,4635,0
|
|
20240216,165600,17174145,4635,4635,4635,4635,0
|
|
20240216,165500,17174145,4635,4635,4635,4635,0
|
|
20240216,165400,17174145,4635,4635,4635,4635,0
|
|
20240216,165300,17174145,4635,4635,4635,4635,0
|
|
20240216,165200,17174145,4635,4635,4635,4635,0
|
|
20240216,165100,17174145,4635,4635,4635,4635,0
|
|
20240216,165000,17174145,4635,4635,4635,4635,3
|
|
20240216,164900,17174145,4635,4635,4635,4635,0
|
|
20240216,164800,17174145,4635,4635,4635,4635,0
|
|
20240216,164700,17174145,4635,4635,4635,4635,0
|
|
20240216,164600,17174145,4635,4635,4635,4635,0
|
|
20240216,164500,17174145,4635,4635,4635,4635,0
|
|
20240216,164400,17174145,4635,4635,4635,4635,0
|
|
20240216,164300,17174145,4635,4635,4635,4635,0
|
|
20240216,164200,17174145,4635,4635,4635,4635,0
|
|
20240216,164100,17174145,4635,4635,4635,4635,0
|
|
20240216,164000,17174145,4635,4635,4635,4635,0
|
|
20240216,163900,17174145,4635,4635,4635,4635,0
|
|
20240216,163800,17174145,4635,4635,4635,4635,0
|
|
20240216,163700,17174145,4635,4635,4635,4635,0
|
|
20240216,163600,17174145,4635,4635,4635,4635,0
|
|
20240216,163500,17174145,4635,4635,4635,4635,0
|
|
20240216,163400,17174145,4635,4635,4635,4635,0
|
|
20240216,163300,17174145,4635,4635,4635,4635,0
|
|
20240216,163200,17174145,4635,4635,4635,4635,0
|
|
20240216,163100,17174145,4635,4635,4635,4635,0
|
|
20240216,163000,17174145,4635,4635,4635,4635,0
|
|
20240216,162900,17174145,4635,4635,4635,4635,0
|
|
20240216,162800,17174145,4635,4635,4635,4635,0
|
|
20240216,162700,17174145,4635,4635,4635,4635,0
|
|
20240216,162600,17174145,4635,4635,4635,4635,0
|
|
20240216,162500,17174145,4635,4635,4635,4635,0
|
|
20240216,162400,17174145,4635,4635,4635,4635,0
|
|
20240216,162300,17174145,4635,4635,4635,4635,0
|
|
20240216,162200,17174145,4635,4635,4635,4635,0
|
|
20240216,162100,17174145,4635,4635,4635,4635,0
|
|
20240216,162000,17174145,4635,4635,4635,4635,3
|
|
20240216,161900,17174145,4635,4635,4635,4635,0
|
|
20240216,161800,17174145,4635,4635,4635,4635,0
|
|
20240216,161700,17174145,4635,4635,4635,4635,0
|
|
20240216,161600,17174145,4635,4635,4635,4635,0
|
|
20240216,161500,17174145,4635,4635,4635,4635,0
|
|
20240216,161400,17174145,4635,4635,4635,4635,0
|
|
20240216,161300,17174145,4635,4635,4635,4635,0
|
|
20240216,161200,17174145,4635,4635,4635,4635,0
|
|
20240216,161100,17174145,4635,4635,4635,4635,0
|
|
20240216,161000,17174145,4635,4635,4635,4635,0
|
|
20240216,160900,17174145,4635,4635,4635,4635,0
|
|
20240216,160800,17174145,4635,4635,4635,4635,0
|
|
20240216,160700,17174145,4635,4635,4635,4635,0
|
|
20240216,160600,17174145,4635,4635,4635,4635,0
|
|
20240216,160500,17174145,4635,4635,4635,4635,0
|
|
20240216,160400,17174145,4635,4635,4635,4635,0
|
|
20240216,160300,17174145,4635,4635,4635,4635,0
|
|
20240216,160200,17174145,4635,4635,4635,4635,0
|
|
20240216,160100,17174145,4635,4635,4635,4635,0
|
|
20240216,160000,17174145,4635,4635,4635,4635,0
|
|
20240216,155900,17174145,4635,4635,4635,4635,0
|
|
20240216,155800,17174145,4635,4635,4635,4635,0
|
|
20240216,155700,17174145,4635,4635,4635,4635,0
|
|
20240216,155600,17174145,4635,4635,4635,4635,0
|
|
20240216,155500,17174145,4635,4635,4635,4635,0
|
|
20240216,155400,17174145,4635,4635,4635,4635,0
|
|
20240216,155300,17174145,4635,4635,4635,4635,0
|
|
20240216,155200,17174145,4635,4635,4635,4635,0
|
|
20240216,155100,17174145,4635,4635,4635,4635,0
|
|
20240216,155000,17174145,4635,4635,4635,4635,3
|
|
20240216,154900,17174145,4635,4635,4635,4635,0
|
|
20240216,154800,17174145,4635,4635,4635,4635,0
|
|
20240216,154700,17174145,4635,4635,4635,4635,0
|
|
20240216,154600,17174145,4635,4635,4635,4635,0
|
|
20240216,154500,17174145,4635,4635,4635,4635,0
|
|
20240216,154400,17174145,4635,4635,4635,4635,0
|
|
20240216,154300,17174145,4635,4635,4635,4635,0
|
|
20240216,154200,17174145,4635,4635,4635,4635,0
|
|
20240216,154100,17174145,4635,4635,4635,4635,0
|
|
20240216,154000,17174145,4635,4635,4635,4635,0
|
|
20240216,153900,17174145,4635,4635,4635,4635,0
|
|
20240216,153800,17174145,4635,4635,4635,4635,0
|
|
20240216,153700,17174145,4635,4635,4635,4635,0
|
|
20240216,153600,17174145,4635,4635,4635,4635,0
|
|
20240216,153500,17174145,4635,4635,4635,4635,0
|
|
20240216,153400,17174145,4635,4635,4635,4635,0
|
|
20240216,153300,17174145,4635,4635,4635,4635,0
|
|
20240216,153200,17174145,4635,4635,4635,4635,0
|
|
20240216,153100,17174145,4635,4635,4635,4635,0
|
|
20240216,153000,17174145,4635,4635,4635,4635,3
|
|
20240216,152900,17160240,4625,4625,4625,4625,0
|
|
20240216,152800,17160240,4625,4625,4625,4625,0
|
|
20240216,152700,17160240,4625,4625,4625,4625,0
|
|
20240216,152600,17160240,4625,4625,4625,4625,0
|
|
20240216,152500,17160240,4625,4625,4625,4625,0
|
|
20240216,152400,17160240,4625,4625,4625,4625,0
|
|
20240216,152300,17160240,4625,4625,4625,4625,0
|
|
20240216,152200,17160240,4625,4625,4625,4625,0
|
|
20240216,152100,17160240,4625,4625,4625,4625,0
|
|
20240216,152000,17160240,4625,4625,4625,4625,0
|
|
20240216,151900,17160240,4625,4625,4625,4625,2
|
|
20240216,151800,17150990,4625,4600,4625,4600,19
|
|
20240216,151700,17063565,4605,4605,4605,4605,2
|
|
20240216,151600,17054355,4600,4600,4600,4600,17
|
|
20240216,151500,16976155,4600,4600,4600,4600,36
|
|
20240216,151400,16810555,4625,4605,4625,4605,29
|
|
20240216,151300,16676990,4605,4605,4605,4605,0
|
|
20240216,151200,16676990,4605,4605,4605,4605,10
|
|
20240216,151100,16630940,4605,4605,4605,4605,6
|
|
20240216,151000,16603310,4605,4605,4605,4605,0
|
|
20240216,150900,16603310,4605,4605,4605,4605,0
|
|
20240216,150800,16603310,4605,4605,4605,4605,5
|
|
20240216,150700,16580285,4605,4605,4605,4605,0
|
|
20240216,150600,16580285,4605,4605,4605,4605,1
|
|
20240216,150500,16575680,4600,4600,4600,4600,0
|
|
20240216,150400,16575680,4600,4600,4600,4600,0
|
|
20240216,150300,16575680,4600,4600,4600,4600,0
|
|
20240216,150200,16575680,4600,4600,4600,4600,0
|
|
20240216,150100,16575680,4600,4600,4600,4600,1
|
|
20240216,150000,16571080,4625,4625,4625,4625,0
|
|
20240216,145900,16571080,4625,4625,4625,4625,0
|
|
20240216,145800,16571080,4625,4625,4625,4625,0
|
|
20240216,145700,16571080,4625,4625,4625,4625,0
|
|
20240216,145600,16571080,4625,4625,4625,4625,0
|
|
20240216,145500,16571080,4625,4605,4625,4600,78
|
|
20240216,145400,16211945,4600,4625,4625,4600,271
|
|
20240216,145300,14965245,4625,4615,4625,4615,19
|
|
20240216,145200,14877380,4605,4605,4605,4605,11
|
|
20240216,145100,14826725,4605,4600,4605,4600,115
|
|
20240216,145000,14297675,4605,4605,4605,4605,40
|
|
20240216,144900,14113475,4605,4605,4605,4605,65
|
|
20240216,144800,13814150,4605,4605,4605,4605,35
|
|
20240216,144700,13652975,4600,4600,4600,4600,0
|
|
20240216,144600,13652975,4600,4600,4600,4600,0
|
|
20240216,144500,13652975,4600,4630,4630,4600,2
|
|
20240216,144400,13643745,4600,4600,4600,4600,1
|
|
20240216,144300,13639145,4630,4630,4630,4630,0
|
|
20240216,144200,13639145,4630,4630,4630,4630,0
|
|
20240216,144100,13639145,4630,4630,4630,4630,0
|
|
20240216,144000,13639145,4630,4630,4630,4630,0
|
|
20240216,143900,13639145,4630,4630,4630,4630,0
|
|
20240216,143800,13639145,4630,4630,4630,4630,0
|
|
20240216,143700,13639145,4630,4630,4630,4630,0
|
|
20240216,143600,13639145,4630,4630,4630,4630,0
|
|
20240216,143500,13639145,4630,4630,4630,4630,0
|
|
20240216,143400,13639145,4630,4630,4630,4630,0
|
|
20240216,143300,13639145,4630,4630,4630,4630,0
|
|
20240216,143200,13639145,4630,4630,4630,4630,0
|
|
20240216,143100,13639145,4630,4630,4630,4630,0
|
|
20240216,143000,13639145,4630,4630,4630,4630,0
|
|
20240216,142900,13639145,4630,4630,4630,4630,0
|
|
20240216,142800,13639145,4630,4630,4630,4630,0
|
|
20240216,142700,13639145,4630,4630,4630,4630,0
|
|
20240216,142600,13639145,4630,4630,4630,4630,0
|
|
20240216,142500,13639145,4630,4630,4630,4630,0
|
|
20240216,142400,13639145,4630,4630,4630,4630,0
|
|
20240216,142300,13639145,4630,4630,4630,4630,0
|
|
20240216,142200,13639145,4630,4630,4630,4630,0
|
|
20240216,142100,13639145,4630,4630,4630,4630,0
|
|
20240216,142000,13639145,4630,4630,4630,4630,0
|
|
20240216,141900,13639145,4630,4610,4630,4610,10
|
|
20240216,141800,13592945,4605,4605,4605,4605,23
|
|
20240216,141700,13487030,4625,4625,4625,4625,0
|
|
20240216,141600,13487030,4625,4625,4625,4625,0
|
|
20240216,141500,13487030,4625,4625,4625,4625,0
|
|
20240216,141400,13487030,4625,4625,4625,4625,0
|
|
20240216,141300,13487030,4625,4620,4625,4620,2
|
|
20240216,141200,13477785,4605,4605,4605,4605,0
|
|
20240216,141100,13477785,4605,4605,4605,4605,593
|
|
20240216,141000,10747020,4605,4605,4605,4605,0
|
|
20240216,140900,10747020,4605,4605,4605,4605,0
|
|
20240216,140800,10747020,4605,4605,4605,4605,0
|
|
20240216,140700,10747020,4605,4605,4605,4605,0
|
|
20240216,140600,10747020,4605,4605,4605,4605,1
|
|
20240216,140500,10742415,4615,4615,4615,4615,0
|
|
20240216,140400,10742415,4615,4615,4615,4615,0
|
|
20240216,140300,10742415,4615,4615,4615,4615,0
|
|
20240216,140200,10742415,4615,4615,4615,4615,0
|
|
20240216,140100,10742415,4615,4615,4615,4615,0
|
|
20240216,140000,10742415,4615,4615,4615,4615,0
|
|
20240216,135900,10742415,4615,4615,4615,4615,11
|
|
20240216,135800,10691650,4610,4610,4610,4610,0
|
|
20240216,135700,10691650,4610,4610,4610,4610,0
|
|
20240216,135600,10691650,4610,4615,4615,4610,5
|
|
20240216,135500,10668595,4625,4620,4630,4620,10
|
|
20240216,135400,10622350,4630,4625,4630,4605,141
|
|
20240216,135300,9972460,4630,4630,4630,4630,0
|
|
20240216,135200,9972460,4630,4630,4630,4630,0
|
|
20240216,135100,9972460,4630,4630,4630,4630,0
|
|
20240216,135000,9972460,4630,4630,4630,4630,0
|
|
20240216,134900,9972460,4630,4630,4630,4630,0
|
|
20240216,134800,9972460,4630,4630,4630,4630,1
|
|
20240216,134700,9967830,4615,4615,4615,4615,0
|
|
20240216,134600,9967830,4615,4615,4615,4615,0
|
|
20240216,134500,9967830,4615,4615,4615,4615,0
|
|
20240216,134400,9967830,4615,4615,4615,4615,0
|
|
20240216,134300,9967830,4615,4615,4615,4615,0
|
|
20240216,134200,9967830,4615,4615,4615,4615,0
|
|
20240216,134100,9967830,4615,4615,4615,4615,0
|
|
20240216,134000,9967830,4615,4615,4615,4615,0
|
|
20240216,133900,9967830,4615,4615,4615,4615,0
|
|
20240216,133800,9967830,4615,4615,4615,4615,0
|
|
20240216,133700,9967830,4615,4615,4615,4615,0
|
|
20240216,133600,9967830,4615,4615,4615,4615,0
|
|
20240216,133500,9967830,4615,4615,4615,4615,0
|
|
20240216,133400,9967830,4615,4620,4620,4615,15
|
|
20240216,133300,9898600,4630,4630,4630,4630,1
|
|
20240216,133200,9893970,4615,4615,4615,4615,0
|
|
20240216,133100,9893970,4615,4615,4615,4615,0
|
|
20240216,133000,9893970,4615,4615,4615,4615,18
|
|
20240216,132900,9810900,4615,4615,4615,4615,0
|
|
20240216,132800,9810900,4615,4615,4615,4615,0
|
|
20240216,132700,9810900,4615,4615,4615,4615,0
|
|
20240216,132600,9810900,4615,4615,4615,4615,0
|
|
20240216,132500,9810900,4615,4615,4615,4615,0
|
|
20240216,132400,9810900,4615,4615,4615,4615,0
|
|
20240216,132300,9810900,4615,4615,4615,4615,0
|
|
20240216,132200,9810900,4615,4615,4615,4615,0
|
|
20240216,132100,9810900,4615,4615,4615,4615,0
|
|
20240216,132000,9810900,4615,4615,4615,4615,0
|
|
20240216,131900,9810900,4615,4615,4615,4615,0
|
|
20240216,131800,9810900,4615,4615,4615,4615,0
|
|
20240216,131700,9810900,4615,4615,4615,4615,0
|
|
20240216,131600,9810900,4615,4615,4615,4615,0
|
|
20240216,131500,9810900,4615,4615,4615,4615,0
|
|
20240216,131400,9810900,4615,4615,4615,4615,0
|
|
20240216,131300,9810900,4615,4615,4615,4615,0
|
|
20240216,131200,9810900,4615,4615,4615,4615,0
|
|
20240216,131100,9810900,4615,4615,4615,4615,0
|
|
20240216,131000,9810900,4615,4615,4615,4615,0
|
|
20240216,130900,9810900,4615,4615,4615,4615,0
|
|
20240216,130800,9810900,4615,4615,4615,4615,0
|
|
20240216,130700,9810900,4615,4615,4615,4615,0
|
|
20240216,130600,9810900,4615,4615,4615,4615,0
|
|
20240216,130500,9810900,4615,4615,4615,4615,0
|
|
20240216,130400,9810900,4615,4615,4615,4615,0
|
|
20240216,130300,9810900,4615,4615,4615,4615,0
|
|
20240216,130200,9810900,4615,4615,4615,4615,0
|
|
20240216,130100,9810900,4615,4615,4615,4615,0
|
|
20240216,130000,9810900,4615,4615,4615,4615,0
|
|
20240216,125900,9810900,4615,4615,4615,4615,0
|
|
20240216,125800,9810900,4615,4615,4615,4615,0
|
|
20240216,125700,9810900,4615,4615,4615,4615,0
|
|
20240216,125600,9810900,4615,4615,4615,4615,0
|
|
20240216,125500,9810900,4615,4615,4615,4615,1
|
|
20240216,125400,9806285,4615,4615,4615,4615,0
|
|
20240216,125300,9806285,4615,4615,4615,4615,0
|
|
20240216,125200,9806285,4615,4615,4615,4615,0
|
|
20240216,125100,9806285,4615,4615,4615,4615,0
|
|
20240216,125000,9806285,4615,4615,4615,4615,0
|
|
20240216,124900,9806285,4615,4615,4615,4615,0
|
|
20240216,124800,9806285,4615,4615,4615,4615,0
|
|
20240216,124700,9806285,4615,4615,4615,4615,0
|
|
20240216,124600,9806285,4615,4615,4615,4615,0
|
|
20240216,124500,9806285,4615,4615,4615,4615,0
|
|
20240216,124400,9806285,4615,4615,4615,4615,0
|
|
20240216,124300,9806285,4615,4615,4615,4615,0
|
|
20240216,124200,9806285,4615,4620,4640,4615,19
|
|
20240216,124100,9718475,4610,4610,4610,4610,0
|
|
20240216,124000,9718475,4610,4610,4610,4610,18
|
|
20240216,123900,9635495,4610,4610,4610,4610,0
|
|
20240216,123800,9635495,4610,4610,4610,4610,0
|
|
20240216,123700,9635495,4610,4610,4610,4610,0
|
|
20240216,123600,9635495,4610,4610,4610,4610,0
|
|
20240216,123500,9635495,4610,4610,4610,4610,1
|
|
20240216,123400,9630885,4620,4620,4620,4620,0
|
|
20240216,123300,9630885,4620,4620,4620,4620,0
|
|
20240216,123200,9630885,4620,4620,4620,4620,0
|
|
20240216,123100,9630885,4620,4620,4620,4620,0
|
|
20240216,123000,9630885,4620,4620,4620,4620,0
|
|
20240216,122900,9630885,4620,4620,4620,4620,0
|
|
20240216,122800,9630885,4620,4620,4620,4620,0
|
|
20240216,122700,9630885,4620,4620,4620,4620,0
|
|
20240216,122600,9630885,4620,4620,4620,4620,0
|
|
20240216,122500,9630885,4620,4620,4620,4620,0
|
|
20240216,122400,9630885,4620,4620,4620,4620,0
|
|
20240216,122300,9630885,4620,4620,4620,4620,0
|
|
20240216,122200,9630885,4620,4620,4620,4620,0
|
|
20240216,122100,9630885,4620,4620,4620,4620,0
|
|
20240216,122000,9630885,4620,4620,4620,4620,0
|
|
20240216,121900,9630885,4620,4620,4620,4620,0
|
|
20240216,121800,9630885,4620,4620,4620,4620,0
|
|
20240216,121700,9630885,4620,4620,4620,4620,1
|
|
20240216,121600,9626265,4610,4620,4620,4610,23
|
|
20240216,121500,9520065,4610,4610,4610,4610,1
|
|
20240216,121400,9515455,4615,4615,4615,4615,0
|
|
20240216,121300,9515455,4615,4615,4615,4615,0
|
|
20240216,121200,9515455,4615,4615,4615,4615,0
|
|
20240216,121100,9515455,4615,4615,4615,4615,0
|
|
20240216,121000,9515455,4615,4615,4615,4615,0
|
|
20240216,120900,9515455,4615,4615,4615,4615,0
|
|
20240216,120800,9515455,4615,4615,4615,4615,0
|
|
20240216,120700,9515455,4615,4615,4615,4615,0
|
|
20240216,120600,9515455,4615,4615,4615,4615,0
|
|
20240216,120500,9515455,4615,4615,4615,4615,0
|
|
20240216,120400,9515455,4615,4615,4615,4615,0
|
|
20240216,120300,9515455,4615,4615,4615,4615,4
|
|
20240216,120200,9496995,4615,4615,4615,4615,0
|
|
20240216,120100,9496995,4615,4615,4615,4615,0
|
|
20240216,120000,9496995,4615,4615,4615,4615,0
|
|
20240216,115900,9496995,4615,4615,4615,4615,0
|
|
20240216,115800,9496995,4615,4615,4615,4615,0
|
|
20240216,115700,9496995,4615,4620,4620,4615,2
|
|
20240216,115600,9487760,4610,4610,4610,4610,0
|
|
20240216,115500,9487760,4610,4615,4615,4610,4
|
|
20240216,115400,9469315,4625,4625,4625,4625,0
|
|
20240216,115300,9469315,4625,4625,4625,4625,0
|
|
20240216,115200,9469315,4625,4625,4625,4625,0
|
|
20240216,115100,9469315,4625,4625,4625,4625,0
|
|
20240216,115000,9469315,4625,4625,4625,4625,0
|
|
20240216,114900,9469315,4625,4625,4625,4625,0
|
|
20240216,114800,9469315,4625,4625,4625,4625,0
|
|
20240216,114700,9469315,4625,4625,4625,4625,0
|
|
20240216,114600,9469315,4625,4625,4625,4625,0
|
|
20240216,114500,9469315,4625,4625,4625,4625,0
|
|
20240216,114400,9469315,4625,4625,4625,4625,0
|
|
20240216,114300,9469315,4625,4625,4625,4625,0
|
|
20240216,114200,9469315,4625,4625,4625,4625,0
|
|
20240216,114100,9469315,4625,4625,4625,4625,0
|
|
20240216,114000,9469315,4625,4625,4625,4625,0
|
|
20240216,113900,9469315,4625,4625,4625,4625,0
|
|
20240216,113800,9469315,4625,4625,4625,4625,0
|
|
20240216,113700,9469315,4625,4625,4625,4625,0
|
|
20240216,113600,9469315,4625,4625,4625,4625,1
|
|
20240216,113500,9464690,4620,4620,4620,4620,1
|
|
20240216,113400,9460070,4625,4625,4625,4625,0
|
|
20240216,113300,9460070,4625,4625,4625,4625,0
|
|
20240216,113200,9460070,4625,4625,4625,4625,0
|
|
20240216,113100,9460070,4625,4625,4625,4625,0
|
|
20240216,113000,9460070,4625,4625,4625,4625,0
|
|
20240216,112900,9460070,4625,4625,4625,4625,0
|
|
20240216,112800,9460070,4625,4625,4625,4625,5
|
|
20240216,112700,9436945,4630,4630,4630,4630,0
|
|
20240216,112600,9436945,4630,4630,4630,4630,0
|
|
20240216,112500,9436945,4630,4630,4630,4630,0
|
|
20240216,112400,9436945,4630,4630,4630,4630,0
|
|
20240216,112300,9436945,4630,4630,4630,4630,0
|
|
20240216,112200,9436945,4630,4630,4630,4630,0
|
|
20240216,112100,9436945,4630,4630,4630,4630,1
|
|
20240216,112000,9432315,4610,4610,4610,4610,0
|
|
20240216,111900,9432315,4610,4610,4610,4610,0
|
|
20240216,111800,9432315,4610,4610,4610,4610,1
|
|
20240216,111700,9427705,4630,4630,4630,4630,1
|
|
20240216,111600,9423075,4610,4610,4610,4610,0
|
|
20240216,111500,9423075,4610,4610,4610,4610,1
|
|
20240216,111400,9418465,4640,4640,4640,4640,0
|
|
20240216,111300,9418465,4640,4640,4640,4640,0
|
|
20240216,111200,9418465,4640,4640,4640,4640,0
|
|
20240216,111100,9418465,4640,4640,4640,4640,0
|
|
20240216,111000,9418465,4640,4640,4640,4635,3
|
|
20240216,110900,9404550,4640,4635,4640,4635,4
|
|
20240216,110800,9386000,4610,4610,4610,4610,0
|
|
20240216,110700,9386000,4610,4610,4610,4610,0
|
|
20240216,110600,9386000,4610,4610,4610,4610,0
|
|
20240216,110500,9386000,4610,4610,4610,4610,0
|
|
20240216,110400,9386000,4610,4610,4610,4610,0
|
|
20240216,110300,9386000,4610,4610,4610,4610,0
|
|
20240216,110200,9386000,4610,4610,4610,4610,0
|
|
20240216,110100,9386000,4610,4610,4610,4610,0
|
|
20240216,110000,9386000,4610,4610,4610,4610,0
|
|
20240216,105900,9386000,4610,4610,4610,4610,0
|
|
20240216,105800,9386000,4610,4610,4610,4610,0
|
|
20240216,105700,9386000,4610,4610,4610,4610,0
|
|
20240216,105600,9386000,4610,4610,4610,4610,0
|
|
20240216,105500,9386000,4610,4610,4610,4610,1
|
|
20240216,105400,9381390,4605,4605,4605,4605,0
|
|
20240216,105300,9381390,4605,4605,4605,4605,0
|
|
20240216,105200,9381390,4605,4640,4640,4605,2
|
|
20240216,105100,9372145,4640,4640,4640,4640,0
|
|
20240216,105000,9372145,4640,4640,4640,4640,0
|
|
20240216,104900,9372145,4640,4640,4640,4640,0
|
|
20240216,104800,9372145,4640,4640,4640,4640,0
|
|
20240216,104700,9372145,4640,4640,4640,4640,0
|
|
20240216,104600,9372145,4640,4640,4640,4640,0
|
|
20240216,104500,9372145,4640,4640,4640,4640,0
|
|
20240216,104400,9372145,4640,4640,4640,4640,0
|
|
20240216,104300,9372145,4640,4640,4640,4640,0
|
|
20240216,104200,9372145,4640,4640,4640,4640,0
|
|
20240216,104100,9372145,4640,4640,4640,4640,0
|
|
20240216,104000,9372145,4640,4640,4640,4640,0
|
|
20240216,103900,9372145,4640,4640,4640,4640,0
|
|
20240216,103800,9372145,4640,4640,4640,4640,0
|
|
20240216,103700,9372145,4640,4640,4640,4640,0
|
|
20240216,103600,9372145,4640,4640,4640,4640,0
|
|
20240216,103500,9372145,4640,4615,4640,4615,2
|
|
20240216,103400,9362890,4635,4635,4635,4635,0
|
|
20240216,103300,9362890,4635,4635,4635,4635,0
|
|
20240216,103200,9362890,4635,4635,4635,4635,0
|
|
20240216,103100,9362890,4635,4635,4635,4635,0
|
|
20240216,103000,9362890,4635,4635,4635,4635,0
|
|
20240216,102900,9362890,4635,4635,4635,4635,0
|
|
20240216,102800,9362890,4635,4635,4635,4635,0
|
|
20240216,102700,9362890,4635,4635,4635,4635,0
|
|
20240216,102600,9362890,4635,4635,4635,4635,0
|
|
20240216,102500,9362890,4635,4635,4635,4635,0
|
|
20240216,102400,9362890,4635,4635,4635,4635,0
|
|
20240216,102300,9362890,4635,4635,4635,4635,0
|
|
20240216,102200,9362890,4635,4635,4635,4635,0
|
|
20240216,102100,9362890,4635,4635,4635,4635,0
|
|
20240216,102000,9362890,4635,4635,4635,4635,0
|
|
20240216,101900,9362890,4635,4635,4635,4635,0
|
|
20240216,101800,9362890,4635,4635,4635,4635,2
|
|
20240216,101700,9353620,4625,4625,4625,4625,0
|
|
20240216,101600,9353620,4625,4625,4625,4625,0
|
|
20240216,101500,9353620,4625,4625,4625,4625,1
|
|
20240216,101400,9348995,4640,4640,4640,4640,0
|
|
20240216,101300,9348995,4640,4640,4640,4640,0
|
|
20240216,101200,9348995,4640,4640,4640,4640,0
|
|
20240216,101100,9348995,4640,4640,4640,4640,0
|
|
20240216,101000,9348995,4640,4640,4640,4640,1
|
|
20240216,100900,9344355,4605,4605,4640,4605,93
|
|
20240216,100800,8916040,4605,4625,4625,4605,126
|
|
20240216,100700,8335355,4605,4605,4605,4605,0
|
|
20240216,100600,8335355,4605,4605,4605,4605,1
|
|
20240216,100500,8330750,4605,4605,4605,4605,28
|
|
20240216,100400,8201810,4605,4625,4625,4605,389
|
|
20240216,100300,6406680,4630,4630,4630,4630,0
|
|
20240216,100200,6406680,4630,4630,4630,4630,0
|
|
20240216,100100,6406680,4630,4630,4630,4630,0
|
|
20240216,100000,6406680,4630,4630,4630,4630,0
|
|
20240216,095900,6406680,4630,4630,4630,4630,0
|
|
20240216,095800,6406680,4630,4630,4630,4630,20
|
|
20240216,095700,6314080,4630,4630,4630,4630,0
|
|
20240216,095600,6314080,4630,4630,4630,4630,0
|
|
20240216,095500,6314080,4630,4630,4630,4630,1
|
|
20240216,095400,6309450,4630,4630,4630,4630,0
|
|
20240216,095300,6309450,4630,4630,4630,4630,0
|
|
20240216,095200,6309450,4630,4630,4630,4630,0
|
|
20240216,095100,6309450,4630,4630,4630,4630,16
|
|
20240216,095000,6235370,4645,4645,4645,4645,0
|
|
20240216,094900,6235370,4645,4645,4645,4645,0
|
|
20240216,094800,6235370,4645,4645,4645,4645,0
|
|
20240216,094700,6235370,4645,4645,4645,4645,0
|
|
20240216,094600,6235370,4645,4645,4645,4645,0
|
|
20240216,094500,6235370,4645,4645,4645,4645,0
|
|
20240216,094400,6235370,4645,4645,4645,4645,0
|
|
20240216,094300,6235370,4645,4645,4645,4645,0
|
|
20240216,094200,6235370,4645,4645,4645,4645,0
|
|
20240216,094100,6235370,4645,4645,4645,4645,0
|
|
20240216,094000,6235370,4645,4645,4645,4645,1
|
|
20240216,093900,6230725,4625,4645,4645,4620,591
|
|
20240216,093800,3495560,4640,4640,4640,4640,0
|
|
20240216,093700,3495560,4640,4640,4640,4640,0
|
|
20240216,093600,3495560,4640,4640,4640,4640,0
|
|
20240216,093500,3495560,4640,4640,4640,4640,1
|
|
20240216,093400,3490920,4645,4645,4645,4645,0
|
|
20240216,093300,3490920,4645,4645,4645,4645,0
|
|
20240216,093200,3490920,4645,4645,4645,4645,0
|
|
20240216,093100,3490920,4645,4645,4645,4645,15
|
|
20240216,093000,3421245,4645,4645,4645,4645,0
|
|
20240216,092900,3421245,4645,4645,4645,4645,0
|
|
20240216,092800,3421245,4645,4645,4645,4645,0
|
|
20240216,092700,3421245,4645,4645,4645,4645,3
|
|
20240216,092600,3407310,4665,4665,4665,4665,0
|
|
20240216,092500,3407310,4665,4665,4665,4665,0
|
|
20240216,092400,3407310,4665,4665,4665,4665,0
|
|
20240216,092300,3407310,4665,4665,4665,4665,0
|
|
20240216,092200,3407310,4665,4665,4665,4665,1
|
|
20240216,092100,3402645,4640,4640,4640,4640,0
|
|
20240216,092000,3402645,4640,4640,4640,4640,0
|
|
20240216,091900,3402645,4640,4640,4640,4640,0
|
|
20240216,091800,3402645,4640,4665,4665,4640,501
|
|
20240216,091700,1069235,4670,4670,4670,4670,0
|
|
20240216,091600,1069235,4670,4670,4670,4670,0
|
|
20240216,091500,1069235,4670,4645,4670,4645,2
|
|
20240216,091400,1059920,4665,4665,4665,4665,0
|
|
20240216,091300,1059920,4665,4665,4665,4665,0
|
|
20240216,091200,1059920,4665,4665,4665,4665,21
|
|
20240216,091100,961955,4660,4660,4660,4660,0
|
|
20240216,091000,961955,4660,4660,4660,4660,0
|
|
20240216,090900,961955,4660,4660,4660,4660,0
|
|
20240216,090800,961955,4660,4660,4660,4660,0
|
|
20240216,090700,961955,4660,4660,4660,4660,0
|
|
20240216,090600,961955,4660,4660,4660,4660,0
|
|
20240216,090500,961955,4660,4660,4660,4660,10
|
|
20240216,090400,915355,4660,4660,4660,4660,0
|
|
20240216,090300,915355,4660,4650,4660,4650,33
|
|
20240216,090200,761755,4645,4645,4645,4645,1
|
|
20240216,090100,757110,4615,4615,4615,4615,3
|
|
20240216,090000,743265,4625,4615,4625,4615,161
|