593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185000,51479935,4675,4675,4675,4675,473
|
|
20240221,184900,51479935,4675,4675,4675,4675,0
|
|
20240221,184800,51479935,4675,4675,4675,4675,0
|
|
20240221,184700,51479935,4675,4675,4675,4675,0
|
|
20240221,184600,51479935,4675,4675,4675,4675,0
|
|
20240221,184500,51479935,4675,4675,4675,4675,0
|
|
20240221,184400,51479935,4675,4675,4675,4675,0
|
|
20240221,184300,51479935,4675,4675,4675,4675,0
|
|
20240221,184200,51479935,4675,4675,4675,4675,0
|
|
20240221,184100,51479935,4675,4675,4675,4675,0
|
|
20240221,184000,51479935,4675,4675,4675,4675,0
|
|
20240221,183900,51479935,4675,4675,4675,4675,0
|
|
20240221,183800,51479935,4675,4675,4675,4675,0
|
|
20240221,183700,51479935,4675,4675,4675,4675,0
|
|
20240221,183600,51479935,4675,4675,4675,4675,0
|
|
20240221,183500,51479935,4675,4675,4675,4675,0
|
|
20240221,183400,51479935,4675,4675,4675,4675,0
|
|
20240221,183300,51479935,4675,4675,4675,4675,0
|
|
20240221,183200,51479935,4675,4675,4675,4675,0
|
|
20240221,183100,51479935,4675,4675,4675,4675,0
|
|
20240221,183000,51479935,4675,4675,4675,4675,0
|
|
20240221,182900,51479935,4675,4675,4675,4675,0
|
|
20240221,182800,51479935,4675,4675,4675,4675,0
|
|
20240221,182700,51479935,4675,4675,4675,4675,0
|
|
20240221,182600,51479935,4675,4675,4675,4675,0
|
|
20240221,182500,51479935,4675,4675,4675,4675,0
|
|
20240221,182400,51479935,4675,4675,4675,4675,0
|
|
20240221,182300,51479935,4675,4675,4675,4675,0
|
|
20240221,182200,51479935,4675,4675,4675,4675,0
|
|
20240221,182100,51479935,4675,4675,4675,4675,0
|
|
20240221,182000,51479935,4675,4675,4675,4675,473
|
|
20240221,181900,51479935,4675,4675,4675,4675,0
|
|
20240221,181800,51479935,4675,4675,4675,4675,0
|
|
20240221,181700,51479935,4675,4675,4675,4675,0
|
|
20240221,181600,51479935,4675,4675,4675,4675,0
|
|
20240221,181500,51479935,4675,4675,4675,4675,0
|
|
20240221,181400,51479935,4675,4675,4675,4675,0
|
|
20240221,181300,51479935,4675,4675,4675,4675,0
|
|
20240221,181200,51479935,4675,4675,4675,4675,0
|
|
20240221,181100,51479935,4675,4675,4675,4675,0
|
|
20240221,181000,51479935,4675,4675,4675,4675,0
|
|
20240221,180900,51479935,4675,4675,4675,4675,0
|
|
20240221,180800,51479935,4675,4675,4675,4675,0
|
|
20240221,180700,51479935,4675,4675,4675,4675,0
|
|
20240221,180600,51479935,4675,4675,4675,4675,0
|
|
20240221,180500,51479935,4675,4675,4675,4675,0
|
|
20240221,180400,51479935,4675,4675,4675,4675,0
|
|
20240221,180300,51479935,4675,4675,4675,4675,0
|
|
20240221,180200,51479935,4675,4675,4675,4675,0
|
|
20240221,180100,51479935,4675,4675,4675,4675,0
|
|
20240221,180000,51479935,4675,4675,4675,4675,0
|
|
20240221,175900,51479935,4675,4675,4675,4675,0
|
|
20240221,175800,51479935,4675,4675,4675,4675,0
|
|
20240221,175700,51479935,4675,4675,4675,4675,0
|
|
20240221,175600,51479935,4675,4675,4675,4675,0
|
|
20240221,175500,51479935,4675,4675,4675,4675,0
|
|
20240221,175400,51479935,4675,4675,4675,4675,0
|
|
20240221,175300,51479935,4675,4675,4675,4675,0
|
|
20240221,175200,51479935,4675,4675,4675,4675,0
|
|
20240221,175100,51479935,4675,4675,4675,4675,0
|
|
20240221,175000,51479935,4675,4675,4675,4675,473
|
|
20240221,174900,51479935,4675,4675,4675,4675,0
|
|
20240221,174800,51479935,4675,4675,4675,4675,0
|
|
20240221,174700,51479935,4675,4675,4675,4675,0
|
|
20240221,174600,51479935,4675,4675,4675,4675,0
|
|
20240221,174500,51479935,4675,4675,4675,4675,0
|
|
20240221,174400,51479935,4675,4675,4675,4675,0
|
|
20240221,174300,51479935,4675,4675,4675,4675,0
|
|
20240221,174200,51479935,4675,4675,4675,4675,0
|
|
20240221,174100,51479935,4675,4675,4675,4675,0
|
|
20240221,174000,51479935,4675,4675,4675,4675,0
|
|
20240221,173900,51479935,4675,4675,4675,4675,0
|
|
20240221,173800,51479935,4675,4675,4675,4675,0
|
|
20240221,173700,51479935,4675,4675,4675,4675,0
|
|
20240221,173600,51479935,4675,4675,4675,4675,0
|
|
20240221,173500,51479935,4675,4675,4675,4675,0
|
|
20240221,173400,51479935,4675,4675,4675,4675,0
|
|
20240221,173300,51479935,4675,4675,4675,4675,0
|
|
20240221,173200,51479935,4675,4675,4675,4675,0
|
|
20240221,173100,51479935,4675,4675,4675,4675,0
|
|
20240221,173000,51479935,4675,4675,4675,4675,0
|
|
20240221,172900,51479935,4675,4675,4675,4675,0
|
|
20240221,172800,51479935,4675,4675,4675,4675,0
|
|
20240221,172700,51479935,4675,4675,4675,4675,0
|
|
20240221,172600,51479935,4675,4675,4675,4675,0
|
|
20240221,172500,51479935,4675,4675,4675,4675,0
|
|
20240221,172400,51479935,4675,4675,4675,4675,0
|
|
20240221,172300,51479935,4675,4675,4675,4675,0
|
|
20240221,172200,51479935,4675,4675,4675,4675,0
|
|
20240221,172100,51479935,4675,4675,4675,4675,0
|
|
20240221,172000,51479935,4675,4675,4675,4675,473
|
|
20240221,171900,51479935,4675,4675,4675,4675,0
|
|
20240221,171800,51479935,4675,4675,4675,4675,0
|
|
20240221,171700,51479935,4675,4675,4675,4675,0
|
|
20240221,171600,51479935,4675,4675,4675,4675,0
|
|
20240221,171500,51479935,4675,4675,4675,4675,0
|
|
20240221,171400,51479935,4675,4675,4675,4675,0
|
|
20240221,171300,51479935,4675,4675,4675,4675,0
|
|
20240221,171200,51479935,4675,4675,4675,4675,0
|
|
20240221,171100,51479935,4675,4675,4675,4675,0
|
|
20240221,171000,51479935,4675,4675,4675,4675,0
|
|
20240221,170900,51479935,4675,4675,4675,4675,0
|
|
20240221,170800,51479935,4675,4675,4675,4675,0
|
|
20240221,170700,51479935,4675,4675,4675,4675,0
|
|
20240221,170600,51479935,4675,4675,4675,4675,0
|
|
20240221,170500,51479935,4675,4675,4675,4675,0
|
|
20240221,170400,51479935,4675,4675,4675,4675,0
|
|
20240221,170300,51479935,4675,4675,4675,4675,0
|
|
20240221,170200,51479935,4675,4675,4675,4675,0
|
|
20240221,170100,51479935,4675,4675,4675,4675,0
|
|
20240221,170000,51479935,4675,4675,4675,4675,0
|
|
20240221,165900,51479935,4675,4675,4675,4675,0
|
|
20240221,165800,51479935,4675,4675,4675,4675,0
|
|
20240221,165700,51479935,4675,4675,4675,4675,0
|
|
20240221,165600,51479935,4675,4675,4675,4675,0
|
|
20240221,165500,51479935,4675,4675,4675,4675,0
|
|
20240221,165400,51479935,4675,4675,4675,4675,0
|
|
20240221,165300,51479935,4675,4675,4675,4675,0
|
|
20240221,165200,51479935,4675,4675,4675,4675,0
|
|
20240221,165100,51479935,4675,4675,4675,4675,0
|
|
20240221,165000,51479935,4675,4675,4675,4675,473
|
|
20240221,164900,51479935,4675,4675,4675,4675,0
|
|
20240221,164800,51479935,4675,4675,4675,4675,0
|
|
20240221,164700,51479935,4675,4675,4675,4675,0
|
|
20240221,164600,51479935,4675,4675,4675,4675,0
|
|
20240221,164500,51479935,4675,4675,4675,4675,0
|
|
20240221,164400,51479935,4675,4675,4675,4675,0
|
|
20240221,164300,51479935,4675,4675,4675,4675,0
|
|
20240221,164200,51479935,4675,4675,4675,4675,0
|
|
20240221,164100,51479935,4675,4675,4675,4675,0
|
|
20240221,164000,51479935,4675,4675,4675,4675,0
|
|
20240221,163900,51479935,4675,4675,4675,4675,0
|
|
20240221,163800,51479935,4675,4675,4675,4675,0
|
|
20240221,163700,51479935,4675,4675,4675,4675,0
|
|
20240221,163600,51479935,4675,4675,4675,4675,0
|
|
20240221,163500,51479935,4675,4675,4675,4675,0
|
|
20240221,163400,51479935,4675,4675,4675,4675,0
|
|
20240221,163300,51479935,4675,4675,4675,4675,0
|
|
20240221,163200,51479935,4675,4675,4675,4675,0
|
|
20240221,163100,51479935,4675,4675,4675,4675,0
|
|
20240221,163000,51479935,4675,4675,4675,4675,0
|
|
20240221,162900,51479935,4675,4675,4675,4675,0
|
|
20240221,162800,51479935,4675,4675,4675,4675,0
|
|
20240221,162700,51479935,4675,4675,4675,4675,0
|
|
20240221,162600,51479935,4675,4675,4675,4675,0
|
|
20240221,162500,51479935,4675,4675,4675,4675,0
|
|
20240221,162400,51479935,4675,4675,4675,4675,0
|
|
20240221,162300,51479935,4675,4675,4675,4675,0
|
|
20240221,162200,51479935,4675,4675,4675,4675,0
|
|
20240221,162100,51479935,4675,4675,4675,4675,0
|
|
20240221,162000,51479935,4675,4675,4675,4675,473
|
|
20240221,161900,51479935,4675,4675,4675,4675,0
|
|
20240221,161800,51479935,4675,4675,4675,4675,0
|
|
20240221,161700,51479935,4675,4675,4675,4675,0
|
|
20240221,161600,51479935,4675,4675,4675,4675,0
|
|
20240221,161500,51479935,4675,4675,4675,4675,0
|
|
20240221,161400,51479935,4675,4675,4675,4675,0
|
|
20240221,161300,51479935,4675,4675,4675,4675,0
|
|
20240221,161200,51479935,4675,4675,4675,4675,0
|
|
20240221,161100,51479935,4675,4675,4675,4675,0
|
|
20240221,161000,51479935,4675,4675,4675,4675,0
|
|
20240221,160900,51479935,4675,4675,4675,4675,0
|
|
20240221,160800,51479935,4675,4675,4675,4675,0
|
|
20240221,160700,51479935,4675,4675,4675,4675,0
|
|
20240221,160600,51479935,4675,4675,4675,4675,0
|
|
20240221,160500,51479935,4675,4675,4675,4675,0
|
|
20240221,160400,51479935,4675,4675,4675,4675,0
|
|
20240221,160300,51479935,4675,4675,4675,4675,0
|
|
20240221,160200,51479935,4675,4675,4675,4675,0
|
|
20240221,160100,51479935,4675,4675,4675,4675,0
|
|
20240221,160000,51479935,4675,4675,4675,4675,0
|
|
20240221,155900,51479935,4675,4675,4675,4675,0
|
|
20240221,155800,51479935,4675,4675,4675,4675,0
|
|
20240221,155700,51479935,4675,4675,4675,4675,0
|
|
20240221,155600,51479935,4675,4675,4675,4675,0
|
|
20240221,155500,51479935,4675,4675,4675,4675,0
|
|
20240221,155400,51479935,4675,4675,4675,4675,0
|
|
20240221,155300,51479935,4675,4675,4675,4675,0
|
|
20240221,155200,51479935,4675,4675,4675,4675,0
|
|
20240221,155100,51479935,4675,4675,4675,4675,0
|
|
20240221,155000,51479935,4675,4675,4675,4675,473
|
|
20240221,154900,51479935,4675,4675,4675,4675,0
|
|
20240221,154800,51479935,4675,4675,4675,4675,0
|
|
20240221,154700,51479935,4675,4675,4675,4675,0
|
|
20240221,154600,51479935,4675,4675,4675,4675,0
|
|
20240221,154500,51479935,4675,4675,4675,4675,0
|
|
20240221,154400,51479935,4675,4675,4675,4675,0
|
|
20240221,154300,51479935,4675,4675,4675,4675,0
|
|
20240221,154200,51479935,4675,4675,4675,4675,0
|
|
20240221,154100,51479935,4675,4675,4675,4675,0
|
|
20240221,154000,51479935,4675,4675,4675,4675,0
|
|
20240221,153900,51479935,4675,4675,4675,4675,0
|
|
20240221,153800,51479935,4675,4675,4675,4675,0
|
|
20240221,153700,51479935,4675,4675,4675,4675,0
|
|
20240221,153600,51479935,4675,4675,4675,4675,0
|
|
20240221,153500,51479935,4675,4675,4675,4675,0
|
|
20240221,153400,51479935,4675,4675,4675,4675,0
|
|
20240221,153300,51479935,4675,4675,4675,4675,0
|
|
20240221,153200,51479935,4675,4675,4675,4675,0
|
|
20240221,153100,51479935,4675,4675,4675,4675,0
|
|
20240221,153000,51479935,4675,4675,4675,4675,473
|
|
20240221,152900,49268660,4640,4640,4640,4640,0
|
|
20240221,152800,49268660,4640,4640,4640,4640,0
|
|
20240221,152700,49268660,4640,4640,4640,4640,0
|
|
20240221,152600,49268660,4640,4640,4640,4640,0
|
|
20240221,152500,49268660,4640,4640,4640,4640,0
|
|
20240221,152400,49268660,4640,4640,4640,4640,0
|
|
20240221,152300,49268660,4640,4640,4640,4640,0
|
|
20240221,152200,49268660,4640,4640,4640,4640,0
|
|
20240221,152100,49268660,4640,4640,4640,4640,0
|
|
20240221,152000,49268660,4640,4640,4640,4640,0
|
|
20240221,151900,49268660,4640,4640,4640,4640,0
|
|
20240221,151800,49268660,4640,4665,4665,4635,218
|
|
20240221,151700,48257710,4685,4685,4685,4685,0
|
|
20240221,151600,48257710,4685,4685,4685,4685,0
|
|
20240221,151500,48257710,4685,4685,4685,4685,0
|
|
20240221,151400,48257710,4685,4685,4685,4685,0
|
|
20240221,151300,48257710,4685,4685,4685,4685,0
|
|
20240221,151200,48257710,4685,4685,4685,4685,0
|
|
20240221,151100,48257710,4685,4685,4685,4685,0
|
|
20240221,151000,48257710,4685,4685,4685,4685,0
|
|
20240221,150900,48257710,4685,4685,4685,4685,0
|
|
20240221,150800,48257710,4685,4685,4685,4685,0
|
|
20240221,150700,48257710,4685,4685,4685,4685,1
|
|
20240221,150600,48253025,4655,4655,4655,4655,0
|
|
20240221,150500,48253025,4655,4655,4655,4655,0
|
|
20240221,150400,48253025,4655,4655,4655,4655,0
|
|
20240221,150300,48253025,4655,4685,4685,4655,2
|
|
20240221,150200,48243685,4655,4655,4655,4655,0
|
|
20240221,150100,48243685,4655,4680,4685,4655,12
|
|
20240221,150000,48187565,4655,4655,4655,4655,0
|
|
20240221,145900,48187565,4655,4655,4655,4655,0
|
|
20240221,145800,48187565,4655,4675,4685,4655,12
|
|
20240221,145700,48131450,4635,4635,4690,4635,129
|
|
20240221,145600,47530040,4635,4635,4635,4635,1
|
|
20240221,145500,47525405,4635,4635,4635,4635,36
|
|
20240221,145400,47358545,4635,4635,4635,4635,0
|
|
20240221,145300,47358545,4635,4635,4635,4635,0
|
|
20240221,145200,47358545,4635,4635,4635,4635,0
|
|
20240221,145100,47358545,4635,4635,4635,4635,0
|
|
20240221,145000,47358545,4635,4635,4635,4635,4
|
|
20240221,144900,47340005,4635,4635,4635,4635,4
|
|
20240221,144800,47321465,4640,4635,4640,4635,128
|
|
20240221,144700,46728180,4635,4635,4635,4635,0
|
|
20240221,144600,46728180,4635,4635,4635,4635,0
|
|
20240221,144500,46728180,4635,4635,4635,4635,0
|
|
20240221,144400,46728180,4635,4635,4635,4635,0
|
|
20240221,144300,46728180,4635,4635,4635,4635,0
|
|
20240221,144200,46728180,4635,4635,4635,4635,2
|
|
20240221,144100,46718910,4635,4635,4635,4635,2
|
|
20240221,144000,46709640,4635,4635,4635,4635,62
|
|
20240221,143900,46422270,4630,4630,4630,4630,0
|
|
20240221,143800,46422270,4630,4630,4630,4630,0
|
|
20240221,143700,46422270,4630,4630,4630,4630,0
|
|
20240221,143600,46422270,4630,4630,4630,4630,0
|
|
20240221,143500,46422270,4630,4630,4630,4630,0
|
|
20240221,143400,46422270,4630,4630,4630,4630,0
|
|
20240221,143300,46422270,4630,4630,4630,4630,0
|
|
20240221,143200,46422270,4630,4630,4630,4630,0
|
|
20240221,143100,46422270,4630,4630,4630,4630,0
|
|
20240221,143000,46422270,4630,4630,4630,4630,0
|
|
20240221,142900,46422270,4630,4630,4630,4630,0
|
|
20240221,142800,46422270,4630,4630,4630,4630,0
|
|
20240221,142700,46422270,4630,4630,4630,4630,0
|
|
20240221,142600,46422270,4630,4630,4630,4630,0
|
|
20240221,142500,46422270,4630,4630,4630,4630,0
|
|
20240221,142400,46422270,4630,4630,4630,4630,0
|
|
20240221,142300,46422270,4630,4630,4630,4630,0
|
|
20240221,142200,46422270,4630,4630,4630,4630,0
|
|
20240221,142100,46422270,4630,4630,4630,4630,0
|
|
20240221,142000,46422270,4630,4630,4630,4630,0
|
|
20240221,141900,46422270,4630,4630,4630,4630,0
|
|
20240221,141800,46422270,4630,4630,4630,4630,0
|
|
20240221,141700,46422270,4630,4630,4630,4630,0
|
|
20240221,141600,46422270,4630,4630,4630,4630,0
|
|
20240221,141500,46422270,4630,4630,4630,4630,0
|
|
20240221,141400,46422270,4630,4630,4630,4630,0
|
|
20240221,141300,46422270,4630,4630,4630,4630,0
|
|
20240221,141200,46422270,4630,4630,4630,4630,0
|
|
20240221,141100,46422270,4630,4630,4630,4630,0
|
|
20240221,141000,46422270,4630,4630,4630,4630,0
|
|
20240221,140900,46422270,4630,4630,4630,4630,0
|
|
20240221,140800,46422270,4630,4630,4630,4630,0
|
|
20240221,140700,46422270,4630,4630,4630,4630,0
|
|
20240221,140600,46422270,4630,4630,4630,4630,0
|
|
20240221,140500,46422270,4630,4630,4630,4630,0
|
|
20240221,140400,46422270,4630,4630,4630,4630,0
|
|
20240221,140300,46422270,4630,4630,4630,4630,0
|
|
20240221,140200,46422270,4630,4630,4630,4630,0
|
|
20240221,140100,46422270,4630,4630,4630,4630,0
|
|
20240221,140000,46422270,4630,4630,4630,4630,2
|
|
20240221,135900,46413010,4630,4630,4630,4630,0
|
|
20240221,135800,46413010,4630,4630,4630,4630,0
|
|
20240221,135700,46413010,4630,4630,4630,4630,0
|
|
20240221,135600,46413010,4630,4630,4630,4630,4
|
|
20240221,135500,46394490,4630,4630,4630,4630,0
|
|
20240221,135400,46394490,4630,4630,4630,4630,0
|
|
20240221,135300,46394490,4630,4625,4630,4625,12
|
|
20240221,135200,46338980,4585,4585,4585,4585,0
|
|
20240221,135100,46338980,4585,4585,4585,4585,0
|
|
20240221,135000,46338980,4585,4585,4585,4585,0
|
|
20240221,134900,46338980,4585,4615,4615,4585,2267
|
|
20240221,134800,35884695,4625,4625,4625,4625,0
|
|
20240221,134700,35884695,4625,4625,4625,4625,0
|
|
20240221,134600,35884695,4625,4625,4625,4625,0
|
|
20240221,134500,35884695,4625,4625,4625,4625,0
|
|
20240221,134400,35884695,4625,4625,4625,4625,0
|
|
20240221,134300,35884695,4625,4625,4625,4625,0
|
|
20240221,134200,35884695,4625,4625,4625,4625,0
|
|
20240221,134100,35884695,4625,4625,4625,4625,0
|
|
20240221,134000,35884695,4625,4625,4625,4625,0
|
|
20240221,133900,35884695,4625,4625,4625,4625,0
|
|
20240221,133800,35884695,4625,4625,4625,4625,0
|
|
20240221,133700,35884695,4625,4625,4625,4625,0
|
|
20240221,133600,35884695,4625,4625,4625,4625,0
|
|
20240221,133500,35884695,4625,4625,4625,4625,0
|
|
20240221,133400,35884695,4625,4625,4625,4625,0
|
|
20240221,133300,35884695,4625,4625,4625,4625,0
|
|
20240221,133200,35884695,4625,4625,4625,4625,0
|
|
20240221,133100,35884695,4625,4625,4625,4625,0
|
|
20240221,133000,35884695,4625,4625,4625,4625,0
|
|
20240221,132900,35884695,4625,4625,4625,4625,0
|
|
20240221,132800,35884695,4625,4625,4625,4625,0
|
|
20240221,132700,35884695,4625,4625,4625,4625,0
|
|
20240221,132600,35884695,4625,4625,4625,4625,0
|
|
20240221,132500,35884695,4625,4625,4625,4625,0
|
|
20240221,132400,35884695,4625,4625,4625,4625,0
|
|
20240221,132300,35884695,4625,4625,4625,4625,0
|
|
20240221,132200,35884695,4625,4625,4625,4625,0
|
|
20240221,132100,35884695,4625,4625,4625,4625,0
|
|
20240221,132000,35884695,4625,4625,4625,4625,0
|
|
20240221,131900,35884695,4625,4625,4625,4625,0
|
|
20240221,131800,35884695,4625,4625,4625,4625,0
|
|
20240221,131700,35884695,4625,4625,4625,4625,0
|
|
20240221,131600,35884695,4625,4625,4625,4625,0
|
|
20240221,131500,35884695,4625,4625,4625,4625,0
|
|
20240221,131400,35884695,4625,4625,4625,4625,0
|
|
20240221,131300,35884695,4625,4625,4625,4625,0
|
|
20240221,131200,35884695,4625,4625,4625,4625,0
|
|
20240221,131100,35884695,4625,4625,4625,4625,0
|
|
20240221,131000,35884695,4625,4625,4625,4625,0
|
|
20240221,130900,35884695,4625,4625,4625,4625,0
|
|
20240221,130800,35884695,4625,4625,4625,4625,0
|
|
20240221,130700,35884695,4625,4625,4625,4625,0
|
|
20240221,130600,35884695,4625,4625,4625,4625,0
|
|
20240221,130500,35884695,4625,4625,4625,4625,0
|
|
20240221,130400,35884695,4625,4625,4625,4625,0
|
|
20240221,130300,35884695,4625,4625,4625,4625,0
|
|
20240221,130200,35884695,4625,4625,4625,4625,0
|
|
20240221,130100,35884695,4625,4625,4625,4625,0
|
|
20240221,130000,35884695,4625,4625,4625,4625,0
|
|
20240221,125900,35884695,4625,4625,4625,4625,0
|
|
20240221,125800,35884695,4625,4625,4625,4625,0
|
|
20240221,125700,35884695,4625,4625,4625,4625,0
|
|
20240221,125600,35884695,4625,4625,4625,4625,0
|
|
20240221,125500,35884695,4625,4625,4625,4625,0
|
|
20240221,125400,35884695,4625,4625,4625,4625,0
|
|
20240221,125300,35884695,4625,4625,4625,4625,1
|
|
20240221,125200,35880070,4595,4595,4595,4595,0
|
|
20240221,125100,35880070,4595,4595,4595,4595,60
|
|
20240221,125000,35604370,4595,4595,4595,4595,19
|
|
20240221,124900,35517065,4595,4595,4595,4595,0
|
|
20240221,124800,35517065,4595,4595,4595,4595,12
|
|
20240221,124700,35461925,4595,4595,4595,4595,22
|
|
20240221,124600,35360835,4595,4595,4595,4595,22
|
|
20240221,124500,35259745,4590,4620,4620,4590,553
|
|
20240221,124400,32707260,4640,4640,4640,4640,0
|
|
20240221,124300,32707260,4640,4635,4640,4635,6
|
|
20240221,124200,32679445,4635,4635,4635,4635,0
|
|
20240221,124100,32679445,4635,4635,4635,4635,0
|
|
20240221,124000,32679445,4635,4635,4635,4635,0
|
|
20240221,123900,32679445,4635,4635,4635,4635,0
|
|
20240221,123800,32679445,4635,4635,4635,4635,0
|
|
20240221,123700,32679445,4635,4635,4635,4635,0
|
|
20240221,123600,32679445,4635,4635,4635,4635,0
|
|
20240221,123500,32679445,4635,4635,4635,4635,0
|
|
20240221,123400,32679445,4635,4635,4635,4635,1
|
|
20240221,123300,32674810,4630,4630,4630,4630,0
|
|
20240221,123200,32674810,4630,4630,4630,4630,0
|
|
20240221,123100,32674810,4630,4630,4630,4630,80
|
|
20240221,123000,32304410,4630,4630,4630,4630,77
|
|
20240221,122900,31947900,4630,4630,4630,4630,0
|
|
20240221,122800,31947900,4630,4630,4630,4630,0
|
|
20240221,122700,31947900,4630,4630,4630,4630,0
|
|
20240221,122600,31947900,4630,4630,4630,4630,0
|
|
20240221,122500,31947900,4630,4630,4630,4630,0
|
|
20240221,122400,31947900,4630,4630,4630,4630,0
|
|
20240221,122300,31947900,4630,4630,4630,4630,0
|
|
20240221,122200,31947900,4630,4630,4630,4630,0
|
|
20240221,122100,31947900,4630,4630,4630,4630,0
|
|
20240221,122000,31947900,4630,4630,4630,4630,0
|
|
20240221,121900,31947900,4630,4620,4630,4620,13
|
|
20240221,121800,31887800,4595,4595,4595,4595,0
|
|
20240221,121700,31887800,4595,4595,4595,4595,6
|
|
20240221,121600,31860230,4585,4615,4625,4585,317
|
|
20240221,121500,30396940,4590,4590,4590,4590,70
|
|
20240221,121400,30075640,4590,4590,4590,4590,0
|
|
20240221,121300,30075640,4590,4590,4590,4590,0
|
|
20240221,121200,30075640,4590,4620,4620,4580,2264
|
|
20240221,121100,19694100,4630,4630,4630,4630,0
|
|
20240221,121000,19694100,4630,4630,4630,4630,0
|
|
20240221,120900,19694100,4630,4630,4630,4630,0
|
|
20240221,120800,19694100,4630,4630,4630,4630,0
|
|
20240221,120700,19694100,4630,4630,4630,4630,0
|
|
20240221,120600,19694100,4630,4630,4630,4630,0
|
|
20240221,120500,19694100,4630,4630,4630,4630,0
|
|
20240221,120400,19694100,4630,4630,4630,4630,0
|
|
20240221,120300,19694100,4630,4630,4630,4630,0
|
|
20240221,120200,19694100,4630,4630,4630,4630,2
|
|
20240221,120100,19684840,4630,4630,4630,4630,1
|
|
20240221,120000,19680210,4630,4630,4630,4630,1
|
|
20240221,115900,19675580,4600,4600,4600,4600,0
|
|
20240221,115800,19675580,4600,4600,4600,4600,0
|
|
20240221,115700,19675580,4600,4610,4610,4600,383
|
|
20240221,115600,17913605,4630,4630,4630,4630,0
|
|
20240221,115500,17913605,4630,4630,4630,4630,0
|
|
20240221,115400,17913605,4630,4630,4630,4630,0
|
|
20240221,115300,17913605,4630,4630,4630,4630,0
|
|
20240221,115200,17913605,4630,4630,4630,4630,0
|
|
20240221,115100,17913605,4630,4630,4630,4630,0
|
|
20240221,115000,17913605,4630,4630,4630,4630,0
|
|
20240221,114900,17913605,4630,4630,4630,4630,0
|
|
20240221,114800,17913605,4630,4630,4630,4630,0
|
|
20240221,114700,17913605,4630,4630,4630,4630,0
|
|
20240221,114600,17913605,4630,4630,4630,4630,0
|
|
20240221,114500,17913605,4630,4630,4630,4630,0
|
|
20240221,114400,17913605,4630,4630,4630,4630,0
|
|
20240221,114300,17913605,4630,4630,4630,4630,0
|
|
20240221,114200,17913605,4630,4630,4630,4630,0
|
|
20240221,114100,17913605,4630,4630,4630,4630,0
|
|
20240221,114000,17913605,4630,4630,4630,4630,19
|
|
20240221,113900,17825635,4630,4630,4630,4630,0
|
|
20240221,113800,17825635,4630,4630,4630,4630,0
|
|
20240221,113700,17825635,4630,4630,4630,4630,0
|
|
20240221,113600,17825635,4630,4630,4630,4630,0
|
|
20240221,113500,17825635,4630,4630,4630,4630,0
|
|
20240221,113400,17825635,4630,4630,4630,4630,0
|
|
20240221,113300,17825635,4630,4630,4630,4630,0
|
|
20240221,113200,17825635,4630,4630,4630,4630,0
|
|
20240221,113100,17825635,4630,4630,4630,4630,0
|
|
20240221,113000,17825635,4630,4630,4630,4630,0
|
|
20240221,112900,17825635,4630,4630,4630,4630,0
|
|
20240221,112800,17825635,4630,4625,4630,4625,18
|
|
20240221,112700,17742380,4625,4625,4625,4625,2
|
|
20240221,112600,17733130,4595,4595,4595,4595,0
|
|
20240221,112500,17733130,4595,4655,4655,4590,665
|
|
20240221,112400,14666760,4660,4660,4660,4660,5
|
|
20240221,112300,14643460,4660,4660,4660,4660,0
|
|
20240221,112200,14643460,4660,4660,4660,4660,0
|
|
20240221,112100,14643460,4660,4660,4660,4660,0
|
|
20240221,112000,14643460,4660,4660,4660,4660,0
|
|
20240221,111900,14643460,4660,4660,4660,4660,0
|
|
20240221,111800,14643460,4660,4660,4660,4660,0
|
|
20240221,111700,14643460,4660,4660,4660,4660,0
|
|
20240221,111600,14643460,4660,4660,4660,4660,0
|
|
20240221,111500,14643460,4660,4660,4660,4660,0
|
|
20240221,111400,14643460,4660,4660,4660,4660,0
|
|
20240221,111300,14643460,4660,4660,4660,4660,0
|
|
20240221,111200,14643460,4660,4660,4660,4660,0
|
|
20240221,111100,14643460,4660,4660,4660,4660,0
|
|
20240221,111000,14643460,4660,4660,4660,4660,0
|
|
20240221,110900,14643460,4660,4660,4660,4660,0
|
|
20240221,110800,14643460,4660,4660,4660,4660,0
|
|
20240221,110700,14643460,4660,4660,4660,4660,0
|
|
20240221,110600,14643460,4660,4660,4660,4660,0
|
|
20240221,110500,14643460,4660,4660,4660,4660,0
|
|
20240221,110400,14643460,4660,4660,4660,4660,0
|
|
20240221,110300,14643460,4660,4660,4660,4660,0
|
|
20240221,110200,14643460,4660,4670,4670,4660,3
|
|
20240221,110100,14629460,4695,4695,4695,4695,0
|
|
20240221,110000,14629460,4695,4695,4695,4695,1
|
|
20240221,105900,14624765,4670,4690,4690,4670,2
|
|
20240221,105800,14615405,4670,4670,4670,4670,0
|
|
20240221,105700,14615405,4670,4690,4690,4670,10
|
|
20240221,105600,14568685,4695,4695,4695,4695,0
|
|
20240221,105500,14568685,4695,4695,4695,4695,0
|
|
20240221,105400,14568685,4695,4695,4695,4695,0
|
|
20240221,105300,14568685,4695,4695,4695,4695,0
|
|
20240221,105200,14568685,4695,4695,4695,4695,0
|
|
20240221,105100,14568685,4695,4695,4695,4695,0
|
|
20240221,105000,14568685,4695,4690,4695,4690,30
|
|
20240221,104900,14427930,4670,4670,4670,4670,0
|
|
20240221,104800,14427930,4670,4670,4670,4670,0
|
|
20240221,104700,14427930,4670,4670,4670,4670,0
|
|
20240221,104600,14427930,4670,4670,4670,4670,0
|
|
20240221,104500,14427930,4670,4670,4670,4670,0
|
|
20240221,104400,14427930,4670,4670,4670,4670,0
|
|
20240221,104300,14427930,4670,4670,4670,4670,0
|
|
20240221,104200,14427930,4670,4670,4670,4670,0
|
|
20240221,104100,14427930,4670,4670,4670,4670,0
|
|
20240221,104000,14427930,4670,4670,4670,4670,0
|
|
20240221,103900,14427930,4670,4670,4670,4670,0
|
|
20240221,103800,14427930,4670,4670,4670,4670,0
|
|
20240221,103700,14427930,4670,4670,4670,4670,0
|
|
20240221,103600,14427930,4670,4670,4670,4670,0
|
|
20240221,103500,14427930,4670,4670,4670,4670,0
|
|
20240221,103400,14427930,4670,4670,4670,4670,0
|
|
20240221,103300,14427930,4670,4670,4670,4670,0
|
|
20240221,103200,14427930,4670,4670,4670,4670,0
|
|
20240221,103100,14427930,4670,4670,4670,4670,0
|
|
20240221,103000,14427930,4670,4670,4690,4670,263
|
|
20240221,102900,13197640,4670,4670,4670,4670,0
|
|
20240221,102800,13197640,4670,4670,4670,4670,0
|
|
20240221,102700,13197640,4670,4670,4670,4670,0
|
|
20240221,102600,13197640,4670,4670,4670,4670,0
|
|
20240221,102500,13197640,4670,4670,4670,4670,0
|
|
20240221,102400,13197640,4670,4670,4670,4670,0
|
|
20240221,102300,13197640,4670,4670,4670,4670,0
|
|
20240221,102200,13197640,4670,4670,4670,4670,0
|
|
20240221,102100,13197640,4670,4670,4670,4670,16
|
|
20240221,102000,13122920,4670,4670,4670,4670,0
|
|
20240221,101900,13122920,4670,4670,4670,4670,1
|
|
20240221,101800,13118250,4640,4640,4640,4640,0
|
|
20240221,101700,13118250,4640,4640,4640,4640,0
|
|
20240221,101600,13118250,4640,4640,4640,4640,0
|
|
20240221,101500,13118250,4640,4640,4640,4640,0
|
|
20240221,101400,13118250,4640,4640,4640,4640,0
|
|
20240221,101300,13118250,4640,4640,4640,4640,0
|
|
20240221,101200,13118250,4640,4640,4640,4640,0
|
|
20240221,101100,13118250,4640,4660,4660,4640,10
|
|
20240221,101000,13071800,4680,4680,4680,4680,0
|
|
20240221,100900,13071800,4680,4670,4680,4670,18
|
|
20240221,100800,12987650,4665,4650,4665,4650,18
|
|
20240221,100700,12903785,4585,4685,4685,4580,1333
|
|
20240221,100600,6768620,4685,4685,4685,4685,60
|
|
20240221,100500,6487520,4690,4690,4690,4690,0
|
|
20240221,100400,6487520,4690,4690,4690,4690,0
|
|
20240221,100300,6487520,4690,4690,4690,4690,0
|
|
20240221,100200,6487520,4690,4690,4690,4690,0
|
|
20240221,100100,6487520,4690,4690,4690,4690,1
|
|
20240221,100000,6482830,4700,4700,4700,4700,1
|
|
20240221,095900,6478130,4685,4685,4685,4685,0
|
|
20240221,095800,6478130,4685,4685,4685,4685,0
|
|
20240221,095700,6478130,4685,4685,4685,4685,0
|
|
20240221,095600,6478130,4685,4685,4685,4685,0
|
|
20240221,095500,6478130,4685,4685,4685,4685,0
|
|
20240221,095400,6478130,4685,4685,4685,4685,0
|
|
20240221,095300,6478130,4685,4685,4685,4685,0
|
|
20240221,095200,6478130,4685,4685,4685,4685,30
|
|
20240221,095100,6337580,4700,4700,4700,4700,2
|
|
20240221,095000,6328180,4685,4690,4700,4685,47
|
|
20240221,094900,6107650,4685,4685,4685,4685,1
|
|
20240221,094800,6102965,4685,4685,4685,4685,0
|
|
20240221,094700,6102965,4685,4690,4690,4685,40
|
|
20240221,094600,5915430,4695,4695,4695,4695,3
|
|
20240221,094500,5901345,4695,4695,4695,4695,0
|
|
20240221,094400,5901345,4695,4695,4695,4695,1
|
|
20240221,094300,5896650,4695,4695,4695,4695,4
|
|
20240221,094200,5877870,4700,4700,4700,4700,1
|
|
20240221,094100,5873170,4700,4705,4705,4700,88
|
|
20240221,094000,5459170,4705,4705,4705,4705,0
|
|
20240221,093900,5459170,4705,4705,4705,4705,0
|
|
20240221,093800,5459170,4705,4705,4705,4705,0
|
|
20240221,093700,5459170,4705,4715,4715,4705,373
|
|
20240221,093600,3700965,4705,4705,4705,4705,0
|
|
20240221,093500,3700965,4705,4705,4705,4705,0
|
|
20240221,093400,3700965,4705,4705,4705,4705,0
|
|
20240221,093300,3700965,4705,4705,4705,4705,0
|
|
20240221,093200,3700965,4705,4705,4705,4705,0
|
|
20240221,093100,3700965,4705,4705,4705,4705,0
|
|
20240221,093000,3700965,4705,4710,4710,4705,5
|
|
20240221,092900,3677420,4715,4715,4715,4715,0
|
|
20240221,092800,3677420,4715,4715,4715,4715,0
|
|
20240221,092700,3677420,4715,4715,4715,4715,0
|
|
20240221,092600,3677420,4715,4715,4715,4715,0
|
|
20240221,092500,3677420,4715,4715,4715,4715,1
|
|
20240221,092400,3672705,4715,4715,4715,4715,0
|
|
20240221,092300,3672705,4715,4715,4715,4715,0
|
|
20240221,092200,3672705,4715,4715,4715,4715,0
|
|
20240221,092100,3672705,4715,4715,4715,4715,0
|
|
20240221,092000,3672705,4715,4715,4715,4715,0
|
|
20240221,091900,3672705,4715,4715,4715,4715,0
|
|
20240221,091800,3672705,4715,4720,4720,4715,4
|
|
20240221,091700,3653840,4720,4720,4720,4720,211
|
|
20240221,091600,2657920,4720,4720,4720,4720,3
|
|
20240221,091500,2643760,4730,4720,4730,4720,101
|
|
20240221,091400,2166145,4730,4730,4730,4730,0
|
|
20240221,091300,2166145,4730,4730,4730,4730,0
|
|
20240221,091200,2166145,4730,4730,4730,4730,0
|
|
20240221,091100,2166145,4730,4730,4730,4730,0
|
|
20240221,091000,2166145,4730,4730,4730,4730,6
|
|
20240221,090900,2137765,4730,4730,4730,4730,0
|
|
20240221,090800,2137765,4730,4730,4730,4730,5
|
|
20240221,090700,2114115,4735,4735,4735,4735,0
|
|
20240221,090600,2114115,4735,4735,4735,4735,0
|
|
20240221,090500,2114115,4735,4735,4735,4720,150
|
|
20240221,090400,1403975,4735,4730,4735,4730,3
|
|
20240221,090300,1389775,4730,4690,4735,4690,103
|
|
20240221,090200,904205,4685,4685,4685,4685,125
|
|
20240221,090100,318580,4685,4685,4685,4685,1
|
|
20240221,090000,313895,4685,4685,4685,4685,67
|