593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185000,26743300,4685,4685,4685,4685,301
|
|
20240220,184900,26743300,4685,4685,4685,4685,0
|
|
20240220,184800,26743300,4685,4685,4685,4685,0
|
|
20240220,184700,26743300,4685,4685,4685,4685,0
|
|
20240220,184600,26743300,4685,4685,4685,4685,0
|
|
20240220,184500,26743300,4685,4685,4685,4685,0
|
|
20240220,184400,26743300,4685,4685,4685,4685,0
|
|
20240220,184300,26743300,4685,4685,4685,4685,0
|
|
20240220,184200,26743300,4685,4685,4685,4685,0
|
|
20240220,184100,26743300,4685,4685,4685,4685,0
|
|
20240220,184000,26743300,4685,4685,4685,4685,0
|
|
20240220,183900,26743300,4685,4685,4685,4685,0
|
|
20240220,183800,26743300,4685,4685,4685,4685,0
|
|
20240220,183700,26743300,4685,4685,4685,4685,0
|
|
20240220,183600,26743300,4685,4685,4685,4685,0
|
|
20240220,183500,26743300,4685,4685,4685,4685,0
|
|
20240220,183400,26743300,4685,4685,4685,4685,0
|
|
20240220,183300,26743300,4685,4685,4685,4685,0
|
|
20240220,183200,26743300,4685,4685,4685,4685,0
|
|
20240220,183100,26743300,4685,4685,4685,4685,0
|
|
20240220,183000,26743300,4685,4685,4685,4685,0
|
|
20240220,182900,26743300,4685,4685,4685,4685,0
|
|
20240220,182800,26743300,4685,4685,4685,4685,0
|
|
20240220,182700,26743300,4685,4685,4685,4685,0
|
|
20240220,182600,26743300,4685,4685,4685,4685,0
|
|
20240220,182500,26743300,4685,4685,4685,4685,0
|
|
20240220,182400,26743300,4685,4685,4685,4685,0
|
|
20240220,182300,26743300,4685,4685,4685,4685,0
|
|
20240220,182200,26743300,4685,4685,4685,4685,0
|
|
20240220,182100,26743300,4685,4685,4685,4685,0
|
|
20240220,182000,26743300,4685,4685,4685,4685,301
|
|
20240220,181900,26743300,4685,4685,4685,4685,0
|
|
20240220,181800,26743300,4685,4685,4685,4685,0
|
|
20240220,181700,26743300,4685,4685,4685,4685,0
|
|
20240220,181600,26743300,4685,4685,4685,4685,0
|
|
20240220,181500,26743300,4685,4685,4685,4685,0
|
|
20240220,181400,26743300,4685,4685,4685,4685,0
|
|
20240220,181300,26743300,4685,4685,4685,4685,0
|
|
20240220,181200,26743300,4685,4685,4685,4685,0
|
|
20240220,181100,26743300,4685,4685,4685,4685,0
|
|
20240220,181000,26743300,4685,4685,4685,4685,0
|
|
20240220,180900,26743300,4685,4685,4685,4685,0
|
|
20240220,180800,26743300,4685,4685,4685,4685,0
|
|
20240220,180700,26743300,4685,4685,4685,4685,0
|
|
20240220,180600,26743300,4685,4685,4685,4685,0
|
|
20240220,180500,26743300,4685,4685,4685,4685,0
|
|
20240220,180400,26743300,4685,4685,4685,4685,0
|
|
20240220,180300,26743300,4685,4685,4685,4685,0
|
|
20240220,180200,26743300,4685,4685,4685,4685,0
|
|
20240220,180100,26743300,4685,4685,4685,4685,0
|
|
20240220,180000,26743300,4685,4685,4685,4685,0
|
|
20240220,175900,26743300,4685,4685,4685,4685,0
|
|
20240220,175800,26743300,4685,4685,4685,4685,0
|
|
20240220,175700,26743300,4685,4685,4685,4685,0
|
|
20240220,175600,26743300,4685,4685,4685,4685,0
|
|
20240220,175500,26743300,4685,4685,4685,4685,0
|
|
20240220,175400,26743300,4685,4685,4685,4685,0
|
|
20240220,175300,26743300,4685,4685,4685,4685,0
|
|
20240220,175200,26743300,4685,4685,4685,4685,0
|
|
20240220,175100,26743300,4685,4685,4685,4685,0
|
|
20240220,175000,26743300,4685,4685,4685,4685,301
|
|
20240220,174900,26743300,4685,4685,4685,4685,0
|
|
20240220,174800,26743300,4685,4685,4685,4685,0
|
|
20240220,174700,26743300,4685,4685,4685,4685,0
|
|
20240220,174600,26743300,4685,4685,4685,4685,0
|
|
20240220,174500,26743300,4685,4685,4685,4685,0
|
|
20240220,174400,26743300,4685,4685,4685,4685,0
|
|
20240220,174300,26743300,4685,4685,4685,4685,0
|
|
20240220,174200,26743300,4685,4685,4685,4685,0
|
|
20240220,174100,26743300,4685,4685,4685,4685,0
|
|
20240220,174000,26743300,4685,4685,4685,4685,0
|
|
20240220,173900,26743300,4685,4685,4685,4685,0
|
|
20240220,173800,26743300,4685,4685,4685,4685,0
|
|
20240220,173700,26743300,4685,4685,4685,4685,0
|
|
20240220,173600,26743300,4685,4685,4685,4685,0
|
|
20240220,173500,26743300,4685,4685,4685,4685,0
|
|
20240220,173400,26743300,4685,4685,4685,4685,0
|
|
20240220,173300,26743300,4685,4685,4685,4685,0
|
|
20240220,173200,26743300,4685,4685,4685,4685,0
|
|
20240220,173100,26743300,4685,4685,4685,4685,0
|
|
20240220,173000,26743300,4685,4685,4685,4685,0
|
|
20240220,172900,26743300,4685,4685,4685,4685,0
|
|
20240220,172800,26743300,4685,4685,4685,4685,0
|
|
20240220,172700,26743300,4685,4685,4685,4685,0
|
|
20240220,172600,26743300,4685,4685,4685,4685,0
|
|
20240220,172500,26743300,4685,4685,4685,4685,0
|
|
20240220,172400,26743300,4685,4685,4685,4685,0
|
|
20240220,172300,26743300,4685,4685,4685,4685,0
|
|
20240220,172200,26743300,4685,4685,4685,4685,0
|
|
20240220,172100,26743300,4685,4685,4685,4685,0
|
|
20240220,172000,26743300,4685,4685,4685,4685,301
|
|
20240220,171900,26743300,4685,4685,4685,4685,0
|
|
20240220,171800,26743300,4685,4685,4685,4685,0
|
|
20240220,171700,26743300,4685,4685,4685,4685,0
|
|
20240220,171600,26743300,4685,4685,4685,4685,0
|
|
20240220,171500,26743300,4685,4685,4685,4685,0
|
|
20240220,171400,26743300,4685,4685,4685,4685,0
|
|
20240220,171300,26743300,4685,4685,4685,4685,0
|
|
20240220,171200,26743300,4685,4685,4685,4685,0
|
|
20240220,171100,26743300,4685,4685,4685,4685,0
|
|
20240220,171000,26743300,4685,4685,4685,4685,0
|
|
20240220,170900,26743300,4685,4685,4685,4685,0
|
|
20240220,170800,26743300,4685,4685,4685,4685,0
|
|
20240220,170700,26743300,4685,4685,4685,4685,0
|
|
20240220,170600,26743300,4685,4685,4685,4685,0
|
|
20240220,170500,26743300,4685,4685,4685,4685,0
|
|
20240220,170400,26743300,4685,4685,4685,4685,0
|
|
20240220,170300,26743300,4685,4685,4685,4685,0
|
|
20240220,170200,26743300,4685,4685,4685,4685,0
|
|
20240220,170100,26743300,4685,4685,4685,4685,0
|
|
20240220,170000,26743300,4685,4685,4685,4685,0
|
|
20240220,165900,26743300,4685,4685,4685,4685,0
|
|
20240220,165800,26743300,4685,4685,4685,4685,0
|
|
20240220,165700,26743300,4685,4685,4685,4685,0
|
|
20240220,165600,26743300,4685,4685,4685,4685,0
|
|
20240220,165500,26743300,4685,4685,4685,4685,0
|
|
20240220,165400,26743300,4685,4685,4685,4685,0
|
|
20240220,165300,26743300,4685,4685,4685,4685,0
|
|
20240220,165200,26743300,4685,4685,4685,4685,0
|
|
20240220,165100,26743300,4685,4685,4685,4685,0
|
|
20240220,165000,26743300,4685,4685,4685,4685,301
|
|
20240220,164900,26743300,4685,4685,4685,4685,0
|
|
20240220,164800,26743300,4685,4685,4685,4685,0
|
|
20240220,164700,26743300,4685,4685,4685,4685,0
|
|
20240220,164600,26743300,4685,4685,4685,4685,0
|
|
20240220,164500,26743300,4685,4685,4685,4685,0
|
|
20240220,164400,26743300,4685,4685,4685,4685,0
|
|
20240220,164300,26743300,4685,4685,4685,4685,0
|
|
20240220,164200,26743300,4685,4685,4685,4685,0
|
|
20240220,164100,26743300,4685,4685,4685,4685,0
|
|
20240220,164000,26743300,4685,4685,4685,4685,0
|
|
20240220,163900,26743300,4685,4685,4685,4685,0
|
|
20240220,163800,26743300,4685,4685,4685,4685,0
|
|
20240220,163700,26743300,4685,4685,4685,4685,0
|
|
20240220,163600,26743300,4685,4685,4685,4685,0
|
|
20240220,163500,26743300,4685,4685,4685,4685,0
|
|
20240220,163400,26743300,4685,4685,4685,4685,0
|
|
20240220,163300,26743300,4685,4685,4685,4685,0
|
|
20240220,163200,26743300,4685,4685,4685,4685,0
|
|
20240220,163100,26743300,4685,4685,4685,4685,0
|
|
20240220,163000,26743300,4685,4685,4685,4685,0
|
|
20240220,162900,26743300,4685,4685,4685,4685,0
|
|
20240220,162800,26743300,4685,4685,4685,4685,0
|
|
20240220,162700,26743300,4685,4685,4685,4685,0
|
|
20240220,162600,26743300,4685,4685,4685,4685,0
|
|
20240220,162500,26743300,4685,4685,4685,4685,0
|
|
20240220,162400,26743300,4685,4685,4685,4685,0
|
|
20240220,162300,26743300,4685,4685,4685,4685,0
|
|
20240220,162200,26743300,4685,4685,4685,4685,0
|
|
20240220,162100,26743300,4685,4685,4685,4685,0
|
|
20240220,162000,26743300,4685,4685,4685,4685,301
|
|
20240220,161900,26743300,4685,4685,4685,4685,0
|
|
20240220,161800,26743300,4685,4685,4685,4685,0
|
|
20240220,161700,26743300,4685,4685,4685,4685,0
|
|
20240220,161600,26743300,4685,4685,4685,4685,0
|
|
20240220,161500,26743300,4685,4685,4685,4685,0
|
|
20240220,161400,26743300,4685,4685,4685,4685,0
|
|
20240220,161300,26743300,4685,4685,4685,4685,0
|
|
20240220,161200,26743300,4685,4685,4685,4685,0
|
|
20240220,161100,26743300,4685,4685,4685,4685,0
|
|
20240220,161000,26743300,4685,4685,4685,4685,0
|
|
20240220,160900,26743300,4685,4685,4685,4685,0
|
|
20240220,160800,26743300,4685,4685,4685,4685,0
|
|
20240220,160700,26743300,4685,4685,4685,4685,0
|
|
20240220,160600,26743300,4685,4685,4685,4685,0
|
|
20240220,160500,26743300,4685,4685,4685,4685,0
|
|
20240220,160400,26743300,4685,4685,4685,4685,0
|
|
20240220,160300,26743300,4685,4685,4685,4685,0
|
|
20240220,160200,26743300,4685,4685,4685,4685,0
|
|
20240220,160100,26743300,4685,4685,4685,4685,0
|
|
20240220,160000,26743300,4685,4685,4685,4685,0
|
|
20240220,155900,26743300,4685,4685,4685,4685,0
|
|
20240220,155800,26743300,4685,4685,4685,4685,0
|
|
20240220,155700,26743300,4685,4685,4685,4685,0
|
|
20240220,155600,26743300,4685,4685,4685,4685,0
|
|
20240220,155500,26743300,4685,4685,4685,4685,0
|
|
20240220,155400,26743300,4685,4685,4685,4685,0
|
|
20240220,155300,26743300,4685,4685,4685,4685,0
|
|
20240220,155200,26743300,4685,4685,4685,4685,0
|
|
20240220,155100,26743300,4685,4685,4685,4685,0
|
|
20240220,155000,26743300,4685,4685,4685,4685,301
|
|
20240220,154900,26743300,4685,4685,4685,4685,0
|
|
20240220,154800,26743300,4685,4685,4685,4685,0
|
|
20240220,154700,26743300,4685,4685,4685,4685,0
|
|
20240220,154600,26743300,4685,4685,4685,4685,0
|
|
20240220,154500,26743300,4685,4685,4685,4685,0
|
|
20240220,154400,26743300,4685,4685,4685,4685,0
|
|
20240220,154300,26743300,4685,4685,4685,4685,0
|
|
20240220,154200,26743300,4685,4685,4685,4685,0
|
|
20240220,154100,26743300,4685,4685,4685,4685,0
|
|
20240220,154000,26743300,4685,4685,4685,4685,0
|
|
20240220,153900,26743300,4685,4685,4685,4685,0
|
|
20240220,153800,26743300,4685,4685,4685,4685,0
|
|
20240220,153700,26743300,4685,4685,4685,4685,0
|
|
20240220,153600,26743300,4685,4685,4685,4685,0
|
|
20240220,153500,26743300,4685,4685,4685,4685,0
|
|
20240220,153400,26743300,4685,4685,4685,4685,0
|
|
20240220,153300,26743300,4685,4685,4685,4685,0
|
|
20240220,153200,26743300,4685,4685,4685,4685,0
|
|
20240220,153100,26743300,4685,4685,4685,4685,0
|
|
20240220,153000,26743300,4685,4685,4685,4685,301
|
|
20240220,152900,25333115,4670,4670,4670,4670,0
|
|
20240220,152800,25333115,4670,4670,4670,4670,0
|
|
20240220,152700,25333115,4670,4670,4670,4670,0
|
|
20240220,152600,25333115,4670,4670,4670,4670,0
|
|
20240220,152500,25333115,4670,4670,4670,4670,0
|
|
20240220,152400,25333115,4670,4670,4670,4670,0
|
|
20240220,152300,25333115,4670,4670,4670,4670,0
|
|
20240220,152200,25333115,4670,4670,4670,4670,0
|
|
20240220,152100,25333115,4670,4670,4670,4670,0
|
|
20240220,152000,25333115,4670,4670,4670,4670,0
|
|
20240220,151900,25333115,4670,4670,4670,4670,0
|
|
20240220,151800,25333115,4670,4670,4670,4670,0
|
|
20240220,151700,25333115,4670,4670,4670,4670,1
|
|
20240220,151600,25328445,4670,4670,4670,4670,0
|
|
20240220,151500,25328445,4670,4670,4670,4670,0
|
|
20240220,151400,25328445,4670,4670,4670,4670,0
|
|
20240220,151300,25328445,4670,4670,4670,4670,0
|
|
20240220,151200,25328445,4670,4670,4670,4670,0
|
|
20240220,151100,25328445,4670,4670,4670,4670,2
|
|
20240220,151000,25319105,4670,4670,4670,4670,0
|
|
20240220,150900,25319105,4670,4670,4670,4670,0
|
|
20240220,150800,25319105,4670,4670,4670,4670,1
|
|
20240220,150700,25314435,4670,4670,4670,4670,4
|
|
20240220,150600,25295755,4670,4670,4675,4670,7
|
|
20240220,150500,25263055,4670,4665,4670,4665,59
|
|
20240220,150400,24987565,4670,4670,4670,4670,0
|
|
20240220,150300,24987565,4670,4670,4670,4670,0
|
|
20240220,150200,24987565,4670,4670,4670,4670,0
|
|
20240220,150100,24987565,4670,4670,4670,4670,0
|
|
20240220,150000,24987565,4670,4670,4670,4670,0
|
|
20240220,145900,24987565,4670,4670,4670,4670,0
|
|
20240220,145800,24987565,4670,4670,4670,4670,0
|
|
20240220,145700,24987565,4670,4670,4670,4670,0
|
|
20240220,145600,24987565,4670,4635,4670,4630,133
|
|
20240220,145500,24370490,4635,4635,4635,4635,0
|
|
20240220,145400,24370490,4635,4635,4635,4635,0
|
|
20240220,145300,24370490,4635,4635,4635,4635,0
|
|
20240220,145200,24370490,4635,4635,4635,4635,0
|
|
20240220,145100,24370490,4635,4635,4635,4635,0
|
|
20240220,145000,24370490,4635,4635,4635,4635,0
|
|
20240220,144900,24370490,4635,4670,4670,4635,5
|
|
20240220,144800,24347255,4665,4665,4665,4665,2
|
|
20240220,144700,24337925,4635,4655,4655,4635,37
|
|
20240220,144600,24166010,4670,4670,4670,4670,0
|
|
20240220,144500,24166010,4670,4670,4670,4670,0
|
|
20240220,144400,24166010,4670,4670,4670,4670,0
|
|
20240220,144300,24166010,4670,4670,4670,4670,0
|
|
20240220,144200,24166010,4670,4670,4670,4670,0
|
|
20240220,144100,24166010,4670,4660,4670,4630,351
|
|
20240220,144000,22530830,4630,4630,4630,4630,0
|
|
20240220,143900,22530830,4630,4635,4635,4630,46
|
|
20240220,143800,22317770,4635,4660,4660,4635,135
|
|
20240220,143700,21688840,4660,4660,4660,4660,0
|
|
20240220,143600,21688840,4660,4660,4660,4660,0
|
|
20240220,143500,21688840,4660,4660,4660,4660,0
|
|
20240220,143400,21688840,4660,4660,4660,4660,6
|
|
20240220,143300,21660880,4655,4655,4655,4655,0
|
|
20240220,143200,21660880,4655,4655,4655,4655,0
|
|
20240220,143100,21660880,4655,4655,4655,4655,0
|
|
20240220,143000,21660880,4655,4665,4665,4655,52
|
|
20240220,142900,21418650,4665,4665,4665,4665,0
|
|
20240220,142800,21418650,4665,4665,4665,4665,13
|
|
20240220,142700,21358005,4665,4665,4665,4665,0
|
|
20240220,142600,21358005,4665,4665,4665,4665,88
|
|
20240220,142500,20947485,4665,4660,4665,4660,14
|
|
20240220,142400,20882235,4655,4655,4655,4655,1
|
|
20240220,142300,20877580,4660,4660,4660,4660,0
|
|
20240220,142200,20877580,4660,4660,4660,4660,0
|
|
20240220,142100,20877580,4660,4660,4660,4660,1
|
|
20240220,142000,20872920,4655,4655,4655,4655,2
|
|
20240220,141900,20863610,4655,4655,4655,4655,0
|
|
20240220,141800,20863610,4655,4655,4655,4655,0
|
|
20240220,141700,20863610,4655,4655,4655,4655,1
|
|
20240220,141600,20858955,4655,4655,4655,4655,3
|
|
20240220,141500,20844990,4655,4655,4655,4655,4
|
|
20240220,141400,20826370,4655,4655,4655,4655,34
|
|
20240220,141300,20668100,4655,4655,4655,4655,0
|
|
20240220,141200,20668100,4655,4655,4655,4655,0
|
|
20240220,141100,20668100,4655,4655,4655,4655,0
|
|
20240220,141000,20668100,4655,4655,4655,4655,0
|
|
20240220,140900,20668100,4655,4655,4655,4655,1
|
|
20240220,140800,20663445,4635,4635,4635,4635,70
|
|
20240220,140700,20338995,4660,4660,4660,4660,0
|
|
20240220,140600,20338995,4660,4660,4660,4660,0
|
|
20240220,140500,20338995,4660,4660,4660,4660,0
|
|
20240220,140400,20338995,4660,4660,4660,4660,0
|
|
20240220,140300,20338995,4660,4660,4660,4660,0
|
|
20240220,140200,20338995,4660,4660,4660,4660,0
|
|
20240220,140100,20338995,4660,4660,4660,4660,0
|
|
20240220,140000,20338995,4660,4660,4660,4660,0
|
|
20240220,135900,20338995,4660,4660,4660,4660,0
|
|
20240220,135800,20338995,4660,4660,4660,4660,0
|
|
20240220,135700,20338995,4660,4660,4660,4660,0
|
|
20240220,135600,20338995,4660,4660,4660,4660,0
|
|
20240220,135500,20338995,4660,4660,4660,4660,0
|
|
20240220,135400,20338995,4660,4660,4660,4660,0
|
|
20240220,135300,20338995,4660,4660,4660,4660,0
|
|
20240220,135200,20338995,4660,4660,4660,4660,0
|
|
20240220,135100,20338995,4660,4660,4660,4660,0
|
|
20240220,135000,20338995,4660,4660,4660,4660,0
|
|
20240220,134900,20338995,4660,4660,4660,4660,22
|
|
20240220,134800,20236475,4660,4660,4660,4660,0
|
|
20240220,134700,20236475,4660,4660,4660,4660,0
|
|
20240220,134600,20236475,4660,4660,4660,4660,0
|
|
20240220,134500,20236475,4660,4660,4660,4660,0
|
|
20240220,134400,20236475,4660,4660,4660,4660,0
|
|
20240220,134300,20236475,4660,4660,4660,4660,0
|
|
20240220,134200,20236475,4660,4660,4660,4660,0
|
|
20240220,134100,20236475,4660,4660,4660,4660,0
|
|
20240220,134000,20236475,4660,4660,4660,4660,0
|
|
20240220,133900,20236475,4660,4660,4660,4660,0
|
|
20240220,133800,20236475,4660,4660,4660,4660,0
|
|
20240220,133700,20236475,4660,4660,4660,4660,0
|
|
20240220,133600,20236475,4660,4660,4660,4660,0
|
|
20240220,133500,20236475,4660,4660,4660,4660,0
|
|
20240220,133400,20236475,4660,4660,4660,4660,0
|
|
20240220,133300,20236475,4660,4660,4660,4660,0
|
|
20240220,133200,20236475,4660,4660,4660,4660,0
|
|
20240220,133100,20236475,4660,4660,4660,4660,0
|
|
20240220,133000,20236475,4660,4660,4660,4660,0
|
|
20240220,132900,20236475,4660,4660,4660,4660,0
|
|
20240220,132800,20236475,4660,4660,4660,4660,0
|
|
20240220,132700,20236475,4660,4660,4660,4660,0
|
|
20240220,132600,20236475,4660,4660,4660,4660,0
|
|
20240220,132500,20236475,4660,4660,4660,4660,0
|
|
20240220,132400,20236475,4660,4660,4660,4660,0
|
|
20240220,132300,20236475,4660,4660,4660,4660,0
|
|
20240220,132200,20236475,4660,4660,4660,4660,0
|
|
20240220,132100,20236475,4660,4660,4660,4660,0
|
|
20240220,132000,20236475,4660,4660,4660,4660,0
|
|
20240220,131900,20236475,4660,4660,4660,4660,0
|
|
20240220,131800,20236475,4660,4660,4660,4660,0
|
|
20240220,131700,20236475,4660,4660,4660,4660,0
|
|
20240220,131600,20236475,4660,4660,4660,4660,0
|
|
20240220,131500,20236475,4660,4660,4660,4660,0
|
|
20240220,131400,20236475,4660,4660,4660,4660,0
|
|
20240220,131300,20236475,4660,4660,4660,4660,0
|
|
20240220,131200,20236475,4660,4660,4660,4660,0
|
|
20240220,131100,20236475,4660,4660,4660,4660,0
|
|
20240220,131000,20236475,4660,4660,4660,4660,0
|
|
20240220,130900,20236475,4660,4660,4660,4660,0
|
|
20240220,130800,20236475,4660,4660,4660,4660,1
|
|
20240220,130700,20231815,4620,4650,4660,4620,11
|
|
20240220,130600,20180640,4620,4645,4645,4620,3
|
|
20240220,130500,20166730,4620,4630,4655,4620,157
|
|
20240220,130400,19440500,4665,4665,4665,4665,0
|
|
20240220,130300,19440500,4665,4665,4665,4665,0
|
|
20240220,130200,19440500,4665,4665,4665,4665,0
|
|
20240220,130100,19440500,4665,4665,4665,4665,0
|
|
20240220,130000,19440500,4665,4665,4665,4665,0
|
|
20240220,125900,19440500,4665,4665,4665,4665,0
|
|
20240220,125800,19440500,4665,4665,4665,4665,0
|
|
20240220,125700,19440500,4665,4665,4665,4665,0
|
|
20240220,125600,19440500,4665,4665,4665,4665,0
|
|
20240220,125500,19440500,4665,4665,4665,4665,0
|
|
20240220,125400,19440500,4665,4660,4665,4660,50
|
|
20240220,125300,19207355,4625,4635,4660,4625,471
|
|
20240220,125200,17023340,4625,4625,4625,4625,0
|
|
20240220,125100,17023340,4625,4625,4625,4625,0
|
|
20240220,125000,17023340,4625,4625,4625,4625,0
|
|
20240220,124900,17023340,4625,4625,4625,4625,0
|
|
20240220,124800,17023340,4625,4625,4625,4625,0
|
|
20240220,124700,17023340,4625,4625,4625,4625,0
|
|
20240220,124600,17023340,4625,4625,4625,4625,0
|
|
20240220,124500,17023340,4625,4625,4625,4625,0
|
|
20240220,124400,17023340,4625,4625,4625,4625,0
|
|
20240220,124300,17023340,4625,4625,4625,4625,0
|
|
20240220,124200,17023340,4625,4625,4625,4625,0
|
|
20240220,124100,17023340,4625,4625,4625,4625,0
|
|
20240220,124000,17023340,4625,4625,4625,4625,0
|
|
20240220,123900,17023340,4625,4625,4625,4625,0
|
|
20240220,123800,17023340,4625,4625,4625,4625,0
|
|
20240220,123700,17023340,4625,4625,4625,4625,0
|
|
20240220,123600,17023340,4625,4625,4625,4625,0
|
|
20240220,123500,17023340,4625,4625,4625,4625,0
|
|
20240220,123400,17023340,4625,4625,4625,4625,0
|
|
20240220,123300,17023340,4625,4625,4625,4625,0
|
|
20240220,123200,17023340,4625,4625,4625,4625,0
|
|
20240220,123100,17023340,4625,4625,4625,4625,0
|
|
20240220,123000,17023340,4625,4625,4625,4625,0
|
|
20240220,122900,17023340,4625,4625,4625,4625,0
|
|
20240220,122800,17023340,4625,4625,4625,4625,0
|
|
20240220,122700,17023340,4625,4625,4625,4625,0
|
|
20240220,122600,17023340,4625,4625,4625,4625,0
|
|
20240220,122500,17023340,4625,4625,4625,4625,0
|
|
20240220,122400,17023340,4625,4625,4625,4625,0
|
|
20240220,122300,17023340,4625,4625,4625,4625,3
|
|
20240220,122200,17009465,4625,4625,4625,4625,0
|
|
20240220,122100,17009465,4625,4625,4625,4625,0
|
|
20240220,122000,17009465,4625,4625,4625,4625,0
|
|
20240220,121900,17009465,4625,4625,4625,4625,0
|
|
20240220,121800,17009465,4625,4625,4625,4625,0
|
|
20240220,121700,17009465,4625,4625,4625,4625,0
|
|
20240220,121600,17009465,4625,4625,4625,4625,0
|
|
20240220,121500,17009465,4625,4625,4625,4625,0
|
|
20240220,121400,17009465,4625,4625,4625,4625,0
|
|
20240220,121300,17009465,4625,4625,4625,4625,0
|
|
20240220,121200,17009465,4625,4625,4625,4625,0
|
|
20240220,121100,17009465,4625,4625,4625,4625,21
|
|
20240220,121000,16912340,4635,4635,4635,4635,0
|
|
20240220,120900,16912340,4635,4635,4635,4635,0
|
|
20240220,120800,16912340,4635,4635,4635,4635,0
|
|
20240220,120700,16912340,4635,4635,4635,4635,0
|
|
20240220,120600,16912340,4635,4635,4635,4635,0
|
|
20240220,120500,16912340,4635,4635,4635,4635,0
|
|
20240220,120400,16912340,4635,4635,4635,4635,0
|
|
20240220,120300,16912340,4635,4635,4635,4635,0
|
|
20240220,120200,16912340,4635,4635,4635,4635,0
|
|
20240220,120100,16912340,4635,4635,4635,4635,0
|
|
20240220,120000,16912340,4635,4635,4635,4635,0
|
|
20240220,115900,16912340,4635,4635,4635,4635,0
|
|
20240220,115800,16912340,4635,4635,4635,4635,0
|
|
20240220,115700,16912340,4635,4635,4635,4635,0
|
|
20240220,115600,16912340,4635,4635,4635,4635,0
|
|
20240220,115500,16912340,4635,4635,4635,4635,0
|
|
20240220,115400,16912340,4635,4635,4635,4635,0
|
|
20240220,115300,16912340,4635,4635,4635,4635,0
|
|
20240220,115200,16912340,4635,4635,4635,4635,0
|
|
20240220,115100,16912340,4635,4635,4635,4635,0
|
|
20240220,115000,16912340,4635,4635,4635,4635,1
|
|
20240220,114900,16907705,4625,4625,4625,4625,0
|
|
20240220,114800,16907705,4625,4625,4625,4625,0
|
|
20240220,114700,16907705,4625,4625,4625,4625,0
|
|
20240220,114600,16907705,4625,4625,4625,4625,0
|
|
20240220,114500,16907705,4625,4625,4625,4625,0
|
|
20240220,114400,16907705,4625,4625,4625,4625,0
|
|
20240220,114300,16907705,4625,4625,4625,4625,0
|
|
20240220,114200,16907705,4625,4625,4625,4625,0
|
|
20240220,114100,16907705,4625,4625,4625,4625,0
|
|
20240220,114000,16907705,4625,4625,4625,4625,0
|
|
20240220,113900,16907705,4625,4625,4625,4625,0
|
|
20240220,113800,16907705,4625,4625,4625,4625,22
|
|
20240220,113700,16805955,4625,4625,4625,4625,5
|
|
20240220,113600,16782830,4625,4630,4630,4625,90
|
|
20240220,113500,16366145,4635,4635,4635,4635,0
|
|
20240220,113400,16366145,4635,4635,4635,4635,0
|
|
20240220,113300,16366145,4635,4635,4635,4635,0
|
|
20240220,113200,16366145,4635,4635,4635,4635,0
|
|
20240220,113100,16366145,4635,4635,4635,4635,0
|
|
20240220,113000,16366145,4635,4635,4635,4635,0
|
|
20240220,112900,16366145,4635,4635,4635,4635,0
|
|
20240220,112800,16366145,4635,4635,4635,4635,0
|
|
20240220,112700,16366145,4635,4635,4635,4635,0
|
|
20240220,112600,16366145,4635,4635,4635,4635,0
|
|
20240220,112500,16366145,4635,4635,4635,4635,0
|
|
20240220,112400,16366145,4635,4635,4635,4635,0
|
|
20240220,112300,16366145,4635,4635,4635,4635,0
|
|
20240220,112200,16366145,4635,4635,4635,4635,0
|
|
20240220,112100,16366145,4635,4630,4635,4630,3
|
|
20240220,112000,16352250,4630,4635,4635,4630,44
|
|
20240220,111900,16148405,4635,4635,4635,4635,2
|
|
20240220,111800,16139135,4635,4635,4635,4635,51
|
|
20240220,111700,15902750,4635,4635,4635,4635,16
|
|
20240220,111600,15828590,4635,4635,4635,4635,0
|
|
20240220,111500,15828590,4635,4635,4635,4635,0
|
|
20240220,111400,15828590,4635,4635,4635,4635,1
|
|
20240220,111300,15823955,4640,4640,4640,4640,0
|
|
20240220,111200,15823955,4640,4640,4640,4640,35
|
|
20240220,111100,15661555,4640,4640,4640,4640,1
|
|
20240220,111000,15656915,4640,4640,4640,4640,8
|
|
20240220,110900,15619795,4640,4645,4645,4640,127
|
|
20240220,110800,15030125,4645,4650,4650,4645,108
|
|
20240220,110700,14528000,4645,4645,4645,4645,0
|
|
20240220,110600,14528000,4645,4645,4645,4645,0
|
|
20240220,110500,14528000,4645,4645,4645,4645,0
|
|
20240220,110400,14528000,4645,4645,4645,4645,0
|
|
20240220,110300,14528000,4645,4645,4645,4645,0
|
|
20240220,110200,14528000,4645,4645,4645,4645,0
|
|
20240220,110100,14528000,4645,4645,4645,4645,0
|
|
20240220,110000,14528000,4645,4645,4645,4645,0
|
|
20240220,105900,14528000,4645,4645,4645,4645,0
|
|
20240220,105800,14528000,4645,4645,4645,4645,0
|
|
20240220,105700,14528000,4645,4645,4645,4645,0
|
|
20240220,105600,14528000,4645,4645,4645,4645,0
|
|
20240220,105500,14528000,4645,4655,4655,4645,5
|
|
20240220,105400,14504745,4660,4660,4660,4660,0
|
|
20240220,105300,14504745,4660,4660,4660,4660,0
|
|
20240220,105200,14504745,4660,4660,4660,4660,0
|
|
20240220,105100,14504745,4660,4660,4660,4660,0
|
|
20240220,105000,14504745,4660,4660,4660,4660,0
|
|
20240220,104900,14504745,4660,4660,4660,4660,0
|
|
20240220,104800,14504745,4660,4660,4660,4660,0
|
|
20240220,104700,14504745,4660,4660,4660,4660,0
|
|
20240220,104600,14504745,4660,4660,4660,4660,0
|
|
20240220,104500,14504745,4660,4660,4660,4660,1
|
|
20240220,104400,14500085,4630,4635,4635,4630,44
|
|
20240220,104300,14296335,4650,4660,4660,4650,2
|
|
20240220,104200,14287025,4670,4670,4670,4670,13
|
|
20240220,104100,14226315,4670,4630,4670,4630,100
|
|
20240220,104000,13761305,4630,4615,4630,4600,271
|
|
20240220,103900,12511105,4605,4605,4605,4605,0
|
|
20240220,103800,12511105,4605,4605,4605,4605,0
|
|
20240220,103700,12511105,4605,4605,4605,4605,0
|
|
20240220,103600,12511105,4605,4605,4605,4605,0
|
|
20240220,103500,12511105,4605,4605,4605,4605,0
|
|
20240220,103400,12511105,4605,4605,4605,4605,0
|
|
20240220,103300,12511105,4605,4605,4605,4605,0
|
|
20240220,103200,12511105,4605,4605,4605,4605,0
|
|
20240220,103100,12511105,4605,4605,4605,4605,0
|
|
20240220,103000,12511105,4605,4605,4605,4605,0
|
|
20240220,102900,12511105,4605,4605,4605,4605,0
|
|
20240220,102800,12511105,4605,4605,4605,4605,0
|
|
20240220,102700,12511105,4605,4605,4605,4605,0
|
|
20240220,102600,12511105,4605,4605,4605,4605,0
|
|
20240220,102500,12511105,4605,4605,4605,4605,36
|
|
20240220,102400,12345325,4605,4605,4605,4605,1
|
|
20240220,102300,12340720,4600,4610,4610,4600,231
|
|
20240220,102200,11277200,4605,4605,4605,4605,0
|
|
20240220,102100,11277200,4605,4605,4605,4605,0
|
|
20240220,102000,11277200,4605,4605,4605,4605,0
|
|
20240220,101900,11277200,4605,4605,4605,4605,0
|
|
20240220,101800,11277200,4605,4605,4605,4605,0
|
|
20240220,101700,11277200,4605,4605,4605,4605,0
|
|
20240220,101600,11277200,4605,4605,4605,4605,0
|
|
20240220,101500,11277200,4605,4605,4605,4605,0
|
|
20240220,101400,11277200,4605,4605,4605,4605,0
|
|
20240220,101300,11277200,4605,4605,4605,4605,0
|
|
20240220,101200,11277200,4605,4605,4605,4605,10
|
|
20240220,101100,11231150,4605,4610,4610,4605,2
|
|
20240220,101000,11221935,4615,4605,4615,4605,3
|
|
20240220,100900,11208105,4605,4615,4615,4605,31
|
|
20240220,100800,11065050,4615,4615,4615,4615,0
|
|
20240220,100700,11065050,4615,4615,4615,4615,0
|
|
20240220,100600,11065050,4615,4615,4615,4615,0
|
|
20240220,100500,11065050,4615,4605,4615,4605,6
|
|
20240220,100400,11037405,4605,4605,4605,4605,0
|
|
20240220,100300,11037405,4605,4605,4605,4605,85
|
|
20240220,100200,10645980,4610,4615,4615,4610,39
|
|
20240220,100100,10466040,4610,4610,4610,4610,2
|
|
20240220,100000,10456820,4615,4615,4615,4615,0
|
|
20240220,095900,10456820,4615,4615,4615,4615,0
|
|
20240220,095800,10456820,4615,4615,4615,4615,0
|
|
20240220,095700,10456820,4615,4615,4615,4615,0
|
|
20240220,095600,10456820,4615,4615,4615,4615,0
|
|
20240220,095500,10456820,4615,4615,4615,4615,0
|
|
20240220,095400,10456820,4615,4615,4615,4615,4
|
|
20240220,095300,10438360,4610,4610,4610,4610,0
|
|
20240220,095200,10438360,4610,4610,4610,4610,6
|
|
20240220,095100,10410700,4610,4610,4610,4600,66
|
|
20240220,095000,10106925,4610,4610,4610,4610,0
|
|
20240220,094900,10106925,4610,4610,4610,4610,0
|
|
20240220,094800,10106925,4610,4610,4610,4610,0
|
|
20240220,094700,10106925,4610,4605,4610,4600,206
|
|
20240220,094600,9157825,4615,4615,4615,4615,0
|
|
20240220,094500,9157825,4615,4615,4615,4615,0
|
|
20240220,094400,9157825,4615,4615,4615,4615,0
|
|
20240220,094300,9157825,4615,4615,4615,4615,0
|
|
20240220,094200,9157825,4615,4615,4615,4615,0
|
|
20240220,094100,9157825,4615,4615,4615,4615,0
|
|
20240220,094000,9157825,4615,4615,4615,4615,0
|
|
20240220,093900,9157825,4615,4615,4615,4615,0
|
|
20240220,093800,9157825,4615,4615,4615,4615,4
|
|
20240220,093700,9139365,4605,4605,4605,4605,0
|
|
20240220,093600,9139365,4605,4605,4605,4605,0
|
|
20240220,093500,9139365,4605,4605,4605,4605,0
|
|
20240220,093400,9139365,4605,4605,4605,4605,0
|
|
20240220,093300,9139365,4605,4630,4630,4605,26
|
|
20240220,093200,9019135,4605,4625,4630,4605,35
|
|
20240220,093100,8857335,4610,4610,4610,4610,0
|
|
20240220,093000,8857335,4610,4645,4645,4600,509
|
|
20240220,092900,6507245,4645,4645,4645,4645,0
|
|
20240220,092800,6507245,4645,4645,4645,4645,0
|
|
20240220,092700,6507245,4645,4645,4645,4645,0
|
|
20240220,092600,6507245,4645,4645,4645,4645,0
|
|
20240220,092500,6507245,4645,4645,4645,4645,0
|
|
20240220,092400,6507245,4645,4645,4645,4645,2
|
|
20240220,092300,6497955,4645,4645,4645,4645,0
|
|
20240220,092200,6497955,4645,4645,4645,4645,0
|
|
20240220,092100,6497955,4645,4645,4645,4645,0
|
|
20240220,092000,6497955,4645,4645,4645,4645,0
|
|
20240220,091900,6497955,4645,4645,4645,4645,0
|
|
20240220,091800,6497955,4645,4645,4645,4645,0
|
|
20240220,091700,6497955,4645,4645,4645,4645,0
|
|
20240220,091600,6497955,4645,4645,4645,4645,0
|
|
20240220,091500,6497955,4645,4645,4645,4645,0
|
|
20240220,091400,6497955,4645,4645,4645,4645,0
|
|
20240220,091300,6497955,4645,4645,4645,4645,0
|
|
20240220,091200,6497955,4645,4645,4645,4645,0
|
|
20240220,091100,6497955,4645,4645,4645,4645,0
|
|
20240220,091000,6497955,4645,4645,4645,4645,0
|
|
20240220,090900,6497955,4645,4645,4645,4645,1
|
|
20240220,090800,6493310,4645,4645,4645,4645,0
|
|
20240220,090700,6493310,4645,4645,4645,4645,0
|
|
20240220,090600,6493310,4645,4645,4645,4645,0
|
|
20240220,090500,6493310,4645,4645,4645,4645,0
|
|
20240220,090400,6493310,4645,4630,4645,4630,491
|
|
20240220,090300,4218235,4635,4635,4635,4635,0
|
|
20240220,090200,4218235,4635,4635,4635,4635,0
|
|
20240220,090100,4218235,4635,4635,4635,4635,0
|
|
20240220,090000,4218235,4635,4580,4635,4580,921
|