657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195400,103272700,5890,5890,5890,5890,10
|
|
20240221,195300,103272700,5890,5890,5890,5890,0
|
|
20240221,195200,103272700,5890,5890,5890,5890,0
|
|
20240221,195100,103272700,5890,5890,5890,5890,0
|
|
20240221,195000,103272700,5890,5890,5890,5890,0
|
|
20240221,194900,103272700,5890,5890,5890,5890,0
|
|
20240221,194800,103272700,5890,5890,5890,5890,0
|
|
20240221,194700,103272700,5890,5890,5890,5890,0
|
|
20240221,194600,103272700,5890,5890,5890,5890,0
|
|
20240221,194500,103272700,5890,5890,5890,5890,0
|
|
20240221,194400,103272700,5890,5890,5890,5890,0
|
|
20240221,194300,103272700,5890,5890,5890,5890,0
|
|
20240221,194200,103272700,5890,5890,5890,5890,0
|
|
20240221,194100,103272700,5890,5890,5890,5890,0
|
|
20240221,194000,103272700,5890,5890,5890,5890,0
|
|
20240221,193900,103272700,5890,5890,5890,5890,0
|
|
20240221,193800,103272700,5890,5890,5890,5890,0
|
|
20240221,193700,103272700,5890,5890,5890,5890,0
|
|
20240221,193600,103272700,5890,5890,5890,5890,0
|
|
20240221,193500,103272700,5890,5890,5890,5890,0
|
|
20240221,193400,103272700,5890,5890,5890,5890,0
|
|
20240221,193300,103272700,5890,5890,5890,5890,0
|
|
20240221,193200,103272700,5890,5890,5890,5890,0
|
|
20240221,193100,103272700,5890,5890,5890,5890,0
|
|
20240221,193000,103272700,5890,5890,5890,5890,0
|
|
20240221,192900,103272700,5890,5890,5890,5890,0
|
|
20240221,192800,103272700,5890,5890,5890,5890,0
|
|
20240221,192700,103272700,5890,5890,5890,5890,0
|
|
20240221,192600,103272700,5890,5890,5890,5890,0
|
|
20240221,192500,103272700,5890,5890,5890,5890,0
|
|
20240221,192400,103272700,5890,5890,5890,5890,10
|
|
20240221,192300,103272700,5890,5890,5890,5890,0
|
|
20240221,192200,103272700,5890,5890,5890,5890,0
|
|
20240221,192100,103272700,5890,5890,5890,5890,0
|
|
20240221,192000,103272700,5890,5890,5890,5890,0
|
|
20240221,191900,103272700,5890,5890,5890,5890,0
|
|
20240221,191800,103272700,5890,5890,5890,5890,0
|
|
20240221,191700,103272700,5890,5890,5890,5890,0
|
|
20240221,191600,103272700,5890,5890,5890,5890,0
|
|
20240221,191500,103272700,5890,5890,5890,5890,0
|
|
20240221,191400,103272700,5890,5890,5890,5890,0
|
|
20240221,191300,103272700,5890,5890,5890,5890,0
|
|
20240221,191200,103272700,5890,5890,5890,5890,0
|
|
20240221,191100,103272700,5890,5890,5890,5890,0
|
|
20240221,191000,103272700,5890,5890,5890,5890,0
|
|
20240221,190900,103272700,5890,5890,5890,5890,0
|
|
20240221,190800,103272700,5890,5890,5890,5890,0
|
|
20240221,190700,103272700,5890,5890,5890,5890,0
|
|
20240221,190600,103272700,5890,5890,5890,5890,0
|
|
20240221,190500,103272700,5890,5890,5890,5890,0
|
|
20240221,190400,103272700,5890,5890,5890,5890,0
|
|
20240221,190300,103272700,5890,5890,5890,5890,0
|
|
20240221,190200,103272700,5890,5890,5890,5890,0
|
|
20240221,190100,103272700,5890,5890,5890,5890,0
|
|
20240221,190000,103272700,5890,5890,5890,5890,0
|
|
20240221,185900,103272700,5890,5890,5890,5890,0
|
|
20240221,185800,103272700,5890,5890,5890,5890,0
|
|
20240221,185700,103272700,5890,5890,5890,5890,0
|
|
20240221,185600,103272700,5890,5890,5890,5890,0
|
|
20240221,185500,103272700,5890,5890,5890,5890,0
|
|
20240221,185400,103272700,5890,5890,5890,5890,10
|
|
20240221,185300,103272700,5890,5890,5890,5890,0
|
|
20240221,185200,103272700,5890,5890,5890,5890,0
|
|
20240221,185100,103272700,5890,5890,5890,5890,0
|
|
20240221,185000,103272700,5890,5890,5890,5890,0
|
|
20240221,184900,103272700,5890,5890,5890,5890,0
|
|
20240221,184800,103272700,5890,5890,5890,5890,0
|
|
20240221,184700,103272700,5890,5890,5890,5890,0
|
|
20240221,184600,103272700,5890,5890,5890,5890,0
|
|
20240221,184500,103272700,5890,5890,5890,5890,0
|
|
20240221,184400,103272700,5890,5890,5890,5890,0
|
|
20240221,184300,103272700,5890,5890,5890,5890,0
|
|
20240221,184200,103272700,5890,5890,5890,5890,0
|
|
20240221,184100,103272700,5890,5890,5890,5890,0
|
|
20240221,184000,103272700,5890,5890,5890,5890,0
|
|
20240221,183900,103272700,5890,5890,5890,5890,0
|
|
20240221,183800,103272700,5890,5890,5890,5890,0
|
|
20240221,183700,103272700,5890,5890,5890,5890,0
|
|
20240221,183600,103272700,5890,5890,5890,5890,0
|
|
20240221,183500,103272700,5890,5890,5890,5890,0
|
|
20240221,183400,103272700,5890,5890,5890,5890,0
|
|
20240221,183300,103272700,5890,5890,5890,5890,0
|
|
20240221,183200,103272700,5890,5890,5890,5890,0
|
|
20240221,183100,103272700,5890,5890,5890,5890,0
|
|
20240221,183000,103272700,5890,5890,5890,5890,0
|
|
20240221,182900,103272700,5890,5890,5890,5890,0
|
|
20240221,182800,103272700,5890,5890,5890,5890,0
|
|
20240221,182700,103272700,5890,5890,5890,5890,0
|
|
20240221,182600,103272700,5890,5890,5890,5890,0
|
|
20240221,182500,103272700,5890,5890,5890,5890,0
|
|
20240221,182400,103272700,5890,5890,5890,5890,10
|
|
20240221,182300,103272700,5890,5890,5890,5890,0
|
|
20240221,182200,103272700,5890,5890,5890,5890,0
|
|
20240221,182100,103272700,5890,5890,5890,5890,0
|
|
20240221,182000,103272700,5890,5890,5890,5890,0
|
|
20240221,181900,103272700,5890,5890,5890,5890,0
|
|
20240221,181800,103272700,5890,5890,5890,5890,0
|
|
20240221,181700,103272700,5890,5890,5890,5890,0
|
|
20240221,181600,103272700,5890,5890,5890,5890,0
|
|
20240221,181500,103272700,5890,5890,5890,5890,0
|
|
20240221,181400,103272700,5890,5890,5890,5890,0
|
|
20240221,181300,103272700,5890,5890,5890,5890,0
|
|
20240221,181200,103272700,5890,5890,5890,5890,0
|
|
20240221,181100,103272700,5890,5890,5890,5890,0
|
|
20240221,181000,103272700,5890,5890,5890,5890,0
|
|
20240221,180900,103272700,5890,5890,5890,5890,0
|
|
20240221,180800,103272700,5890,5890,5890,5890,0
|
|
20240221,180700,103272700,5890,5890,5890,5890,0
|
|
20240221,180600,103272700,5890,5890,5890,5890,0
|
|
20240221,180500,103272700,5890,5890,5890,5890,0
|
|
20240221,180400,103272700,5890,5890,5890,5890,0
|
|
20240221,180300,103272700,5890,5890,5890,5890,0
|
|
20240221,180200,103272700,5890,5890,5890,5890,0
|
|
20240221,180100,103272700,5890,5890,5890,5890,0
|
|
20240221,180000,103272700,5890,5890,5890,5890,0
|
|
20240221,175900,103272700,5890,5890,5890,5890,0
|
|
20240221,175800,103272700,5890,5890,5890,5890,0
|
|
20240221,175700,103272700,5890,5890,5890,5890,0
|
|
20240221,175600,103272700,5890,5890,5890,5890,0
|
|
20240221,175500,103272700,5890,5890,5890,5890,0
|
|
20240221,175400,103272700,5890,5890,5890,5890,10
|
|
20240221,175300,103272700,5890,5890,5890,5890,0
|
|
20240221,175200,103272700,5890,5890,5890,5890,0
|
|
20240221,175100,103272700,5890,5890,5890,5890,0
|
|
20240221,175000,103272700,5890,5890,5890,5890,0
|
|
20240221,174900,103272700,5890,5890,5890,5890,0
|
|
20240221,174800,103272700,5890,5890,5890,5890,0
|
|
20240221,174700,103272700,5890,5890,5890,5890,0
|
|
20240221,174600,103272700,5890,5890,5890,5890,0
|
|
20240221,174500,103272700,5890,5890,5890,5890,0
|
|
20240221,174400,103272700,5890,5890,5890,5890,0
|
|
20240221,174300,103272700,5890,5890,5890,5890,0
|
|
20240221,174200,103272700,5890,5890,5890,5890,0
|
|
20240221,174100,103272700,5890,5890,5890,5890,0
|
|
20240221,174000,103272700,5890,5890,5890,5890,0
|
|
20240221,173900,103272700,5890,5890,5890,5890,0
|
|
20240221,173800,103272700,5890,5890,5890,5890,0
|
|
20240221,173700,103272700,5890,5890,5890,5890,0
|
|
20240221,173600,103272700,5890,5890,5890,5890,0
|
|
20240221,173500,103272700,5890,5890,5890,5890,0
|
|
20240221,173400,103272700,5890,5890,5890,5890,0
|
|
20240221,173300,103272700,5890,5890,5890,5890,0
|
|
20240221,173200,103272700,5890,5890,5890,5890,0
|
|
20240221,173100,103272700,5890,5890,5890,5890,0
|
|
20240221,173000,103272700,5890,5890,5890,5890,0
|
|
20240221,172900,103272700,5890,5890,5890,5890,0
|
|
20240221,172800,103272700,5890,5890,5890,5890,0
|
|
20240221,172700,103272700,5890,5890,5890,5890,0
|
|
20240221,172600,103272700,5890,5890,5890,5890,0
|
|
20240221,172500,103272700,5890,5890,5890,5890,0
|
|
20240221,172400,103272700,5890,5890,5890,5890,10
|
|
20240221,172300,103272700,5890,5890,5890,5890,0
|
|
20240221,172200,103272700,5890,5890,5890,5890,0
|
|
20240221,172100,103272700,5890,5890,5890,5890,0
|
|
20240221,172000,103272700,5890,5890,5890,5890,0
|
|
20240221,171900,103272700,5890,5890,5890,5890,0
|
|
20240221,171800,103272700,5890,5890,5890,5890,0
|
|
20240221,171700,103272700,5890,5890,5890,5890,0
|
|
20240221,171600,103272700,5890,5890,5890,5890,0
|
|
20240221,171500,103272700,5890,5890,5890,5890,0
|
|
20240221,171400,103272700,5890,5890,5890,5890,0
|
|
20240221,171300,103272700,5890,5890,5890,5890,0
|
|
20240221,171200,103272700,5890,5890,5890,5890,0
|
|
20240221,171100,103272700,5890,5890,5890,5890,0
|
|
20240221,171000,103272700,5890,5890,5890,5890,0
|
|
20240221,170900,103272700,5890,5890,5890,5890,0
|
|
20240221,170800,103272700,5890,5890,5890,5890,0
|
|
20240221,170700,103272700,5890,5890,5890,5890,0
|
|
20240221,170600,103272700,5890,5890,5890,5890,0
|
|
20240221,170500,103272700,5890,5890,5890,5890,0
|
|
20240221,170400,103272700,5890,5890,5890,5890,0
|
|
20240221,170300,103272700,5890,5890,5890,5890,0
|
|
20240221,170200,103272700,5890,5890,5890,5890,0
|
|
20240221,170100,103272700,5890,5890,5890,5890,0
|
|
20240221,170000,103272700,5890,5890,5890,5890,0
|
|
20240221,165900,103272700,5890,5890,5890,5890,0
|
|
20240221,165800,103272700,5890,5890,5890,5890,0
|
|
20240221,165700,103272700,5890,5890,5890,5890,0
|
|
20240221,165600,103272700,5890,5890,5890,5890,0
|
|
20240221,165500,103272700,5890,5890,5890,5890,0
|
|
20240221,165400,103272700,5890,5890,5890,5890,10
|
|
20240221,165300,103272700,5890,5890,5890,5890,0
|
|
20240221,165200,103272700,5890,5890,5890,5890,0
|
|
20240221,165100,103272700,5890,5890,5890,5890,0
|
|
20240221,165000,103272700,5890,5890,5890,5890,0
|
|
20240221,164900,103272700,5890,5890,5890,5890,0
|
|
20240221,164800,103272700,5890,5890,5890,5890,0
|
|
20240221,164700,103272700,5890,5890,5890,5890,0
|
|
20240221,164600,103272700,5890,5890,5890,5890,0
|
|
20240221,164500,103272700,5890,5890,5890,5890,0
|
|
20240221,164400,103272700,5890,5890,5890,5890,0
|
|
20240221,164300,103272700,5890,5890,5890,5890,0
|
|
20240221,164200,103272700,5890,5890,5890,5890,0
|
|
20240221,164100,103272700,5890,5890,5890,5890,0
|
|
20240221,164000,103272700,5890,5890,5890,5890,0
|
|
20240221,163900,103272700,5890,5890,5890,5890,0
|
|
20240221,163800,103272700,5890,5890,5890,5890,0
|
|
20240221,163700,103272700,5890,5890,5890,5890,0
|
|
20240221,163600,103272700,5890,5890,5890,5890,0
|
|
20240221,163500,103272700,5890,5890,5890,5890,0
|
|
20240221,163400,103272700,5890,5890,5890,5890,0
|
|
20240221,163300,103272700,5890,5890,5890,5890,0
|
|
20240221,163200,103272700,5890,5890,5890,5890,0
|
|
20240221,163100,103272700,5890,5890,5890,5890,0
|
|
20240221,163000,103272700,5890,5890,5890,5890,0
|
|
20240221,162900,103272700,5890,5890,5890,5890,0
|
|
20240221,162800,103272700,5890,5890,5890,5890,0
|
|
20240221,162700,103272700,5890,5890,5890,5890,0
|
|
20240221,162600,103272700,5890,5890,5890,5890,0
|
|
20240221,162500,103272700,5890,5890,5890,5890,0
|
|
20240221,162400,103272700,5890,5890,5890,5890,10
|
|
20240221,162300,103272700,5890,5890,5890,5890,0
|
|
20240221,162200,103272700,5890,5890,5890,5890,0
|
|
20240221,162100,103272700,5890,5890,5890,5890,0
|
|
20240221,162000,103272700,5890,5890,5890,5890,0
|
|
20240221,161900,103272700,5890,5890,5890,5890,0
|
|
20240221,161800,103272700,5890,5890,5890,5890,0
|
|
20240221,161700,103272700,5890,5890,5890,5890,0
|
|
20240221,161600,103272700,5890,5890,5890,5890,0
|
|
20240221,161500,103272700,5890,5890,5890,5890,0
|
|
20240221,161400,103272700,5890,5890,5890,5890,0
|
|
20240221,161300,103272700,5890,5890,5890,5890,0
|
|
20240221,161200,103272700,5890,5890,5890,5890,0
|
|
20240221,161100,103272700,5890,5890,5890,5890,0
|
|
20240221,161000,103272700,5890,5890,5890,5890,0
|
|
20240221,160900,103272700,5890,5890,5890,5890,0
|
|
20240221,160800,103272700,5890,5890,5890,5890,0
|
|
20240221,160700,103272700,5890,5890,5890,5890,0
|
|
20240221,160600,103272700,5890,5890,5890,5890,0
|
|
20240221,160500,103272700,5890,5890,5890,5890,0
|
|
20240221,160400,103272700,5890,5890,5890,5890,0
|
|
20240221,160300,103272700,5890,5890,5890,5890,0
|
|
20240221,160200,103272700,5890,5890,5890,5890,0
|
|
20240221,160100,103272700,5890,5890,5890,5890,0
|
|
20240221,160000,103272700,5890,5890,5890,5890,0
|
|
20240221,155900,103272700,5890,5890,5890,5890,0
|
|
20240221,155800,103272700,5890,5890,5890,5890,0
|
|
20240221,155700,103272700,5890,5890,5890,5890,0
|
|
20240221,155600,103272700,5890,5890,5890,5890,0
|
|
20240221,155500,103272700,5890,5890,5890,5890,0
|
|
20240221,155400,103272700,5890,5890,5890,5890,10
|
|
20240221,155300,103272700,5890,5890,5890,5890,0
|
|
20240221,155200,103272700,5890,5890,5890,5890,0
|
|
20240221,155100,103272700,5890,5890,5890,5890,0
|
|
20240221,155000,103272700,5890,5890,5890,5890,0
|
|
20240221,154900,103272700,5890,5890,5890,5890,0
|
|
20240221,154800,103272700,5890,5890,5890,5890,0
|
|
20240221,154700,103272700,5890,5890,5890,5890,0
|
|
20240221,154600,103272700,5890,5890,5890,5890,0
|
|
20240221,154500,103272700,5890,5890,5890,5890,0
|
|
20240221,154400,103272700,5890,5890,5890,5890,0
|
|
20240221,154300,103272700,5890,5890,5890,5890,0
|
|
20240221,154200,103272700,5890,5890,5890,5890,0
|
|
20240221,154100,103272700,5890,5890,5890,5890,0
|
|
20240221,154000,103272700,5890,5890,5890,5890,0
|
|
20240221,153900,103272700,5890,5890,5890,5890,0
|
|
20240221,153800,103272700,5890,5890,5890,5890,0
|
|
20240221,153700,103272700,5890,5890,5890,5890,0
|
|
20240221,153600,103272700,5890,5890,5890,5890,0
|
|
20240221,153500,103272700,5890,5890,5890,5890,0
|
|
20240221,153400,103272700,5890,5890,5890,5890,0
|
|
20240221,153300,103272700,5890,5890,5890,5890,0
|
|
20240221,153200,103272700,5890,5890,5890,5890,0
|
|
20240221,153100,103272700,5890,5890,5890,5890,0
|
|
20240221,153000,103272700,5890,5890,5890,5890,10
|
|
20240221,152900,103213800,5890,5890,5890,5890,0
|
|
20240221,152800,103213800,5890,5890,5890,5890,0
|
|
20240221,152700,103213800,5890,5890,5890,5890,0
|
|
20240221,152600,103213800,5890,5890,5890,5890,0
|
|
20240221,152500,103213800,5890,5890,5890,5890,0
|
|
20240221,152400,103213800,5890,5890,5890,5890,0
|
|
20240221,152300,103213800,5890,5890,5890,5890,0
|
|
20240221,152200,103213800,5890,5890,5890,5890,0
|
|
20240221,152100,103213800,5890,5890,5890,5890,0
|
|
20240221,152000,103213800,5890,5890,5890,5890,0
|
|
20240221,151900,103213800,5890,5870,5890,5870,87
|
|
20240221,151800,102703070,5890,5890,5890,5890,0
|
|
20240221,151700,102703070,5890,5890,5890,5890,0
|
|
20240221,151600,102703070,5890,5890,5890,5890,0
|
|
20240221,151500,102703070,5890,5890,5890,5890,0
|
|
20240221,151400,102703070,5890,5890,5890,5890,0
|
|
20240221,151300,102703070,5890,5890,5890,5890,0
|
|
20240221,151200,102703070,5890,5890,5890,5890,0
|
|
20240221,151100,102703070,5890,5890,5890,5890,0
|
|
20240221,151000,102703070,5890,5890,5890,5890,0
|
|
20240221,150900,102703070,5890,5890,5890,5890,2
|
|
20240221,150800,102691290,5890,5890,5890,5890,0
|
|
20240221,150700,102691290,5890,5890,5890,5890,1
|
|
20240221,150600,102685400,5890,5890,5890,5890,0
|
|
20240221,150500,102685400,5890,5890,5890,5890,0
|
|
20240221,150400,102685400,5890,5890,5890,5890,0
|
|
20240221,150300,102685400,5890,5890,5890,5890,0
|
|
20240221,150200,102685400,5890,5890,5890,5890,0
|
|
20240221,150100,102685400,5890,5890,5890,5890,0
|
|
20240221,150000,102685400,5890,5890,5890,5890,0
|
|
20240221,145900,102685400,5890,5890,5890,5890,0
|
|
20240221,145800,102685400,5890,5890,5890,5890,0
|
|
20240221,145700,102685400,5890,5890,5890,5890,0
|
|
20240221,145600,102685400,5890,5890,5890,5890,0
|
|
20240221,145500,102685400,5890,5890,5890,5890,0
|
|
20240221,145400,102685400,5890,5890,5890,5890,0
|
|
20240221,145300,102685400,5890,5890,5890,5890,0
|
|
20240221,145200,102685400,5890,5890,5890,5890,6
|
|
20240221,145100,102650060,5870,5870,5870,5870,0
|
|
20240221,145000,102650060,5870,5870,5870,5870,0
|
|
20240221,144900,102650060,5870,5870,5870,5870,330
|
|
20240221,144800,100712960,5890,5890,5890,5890,0
|
|
20240221,144700,100712960,5890,5890,5890,5890,700
|
|
20240221,144600,96589960,5920,5920,5920,5920,0
|
|
20240221,144500,96589960,5920,5920,5920,5920,0
|
|
20240221,144400,96589960,5920,5920,5920,5920,0
|
|
20240221,144300,96589960,5920,5920,5920,5920,0
|
|
20240221,144200,96589960,5920,5920,5920,5920,0
|
|
20240221,144100,96589960,5920,5920,5920,5920,0
|
|
20240221,144000,96589960,5920,5920,5920,5920,0
|
|
20240221,143900,96589960,5920,5920,5920,5920,0
|
|
20240221,143800,96589960,5920,5920,5920,5920,0
|
|
20240221,143700,96589960,5920,5920,5920,5920,0
|
|
20240221,143600,96589960,5920,5920,5920,5920,0
|
|
20240221,143500,96589960,5920,5920,5920,5920,0
|
|
20240221,143400,96589960,5920,5920,5920,5920,0
|
|
20240221,143300,96589960,5920,5920,5920,5920,0
|
|
20240221,143200,96589960,5920,5920,5920,5920,0
|
|
20240221,143100,96589960,5920,5920,5920,5920,0
|
|
20240221,143000,96589960,5920,5920,5920,5920,0
|
|
20240221,142900,96589960,5920,5920,5920,5920,0
|
|
20240221,142800,96589960,5920,5920,5920,5920,0
|
|
20240221,142700,96589960,5920,5920,5920,5920,0
|
|
20240221,142600,96589960,5920,5920,5920,5920,0
|
|
20240221,142500,96589960,5920,5920,5920,5920,0
|
|
20240221,142400,96589960,5920,5920,5920,5920,0
|
|
20240221,142300,96589960,5920,5920,5920,5920,0
|
|
20240221,142200,96589960,5920,5920,5920,5920,0
|
|
20240221,142100,96589960,5920,5910,5920,5910,170
|
|
20240221,142000,95585240,5910,5910,5910,5910,21
|
|
20240221,141900,95461130,5910,5910,5910,5910,0
|
|
20240221,141800,95461130,5910,5910,5910,5910,169
|
|
20240221,141700,94462340,5920,5920,5920,5920,0
|
|
20240221,141600,94462340,5920,5920,5920,5920,0
|
|
20240221,141500,94462340,5920,5920,5920,5920,0
|
|
20240221,141400,94462340,5920,5920,5920,5920,0
|
|
20240221,141300,94462340,5920,5920,5920,5920,2
|
|
20240221,141200,94450500,5930,5930,5930,5930,0
|
|
20240221,141100,94450500,5930,5930,5930,5930,0
|
|
20240221,141000,94450500,5930,5930,5930,5930,0
|
|
20240221,140900,94450500,5930,5930,5930,5930,0
|
|
20240221,140800,94450500,5930,5930,5930,5930,0
|
|
20240221,140700,94450500,5930,5930,5930,5930,0
|
|
20240221,140600,94450500,5930,5930,5930,5930,0
|
|
20240221,140500,94450500,5930,5930,5930,5930,0
|
|
20240221,140400,94450500,5930,5930,5930,5930,0
|
|
20240221,140300,94450500,5930,5930,5930,5930,0
|
|
20240221,140200,94450500,5930,5930,5930,5930,0
|
|
20240221,140100,94450500,5930,5930,5930,5930,0
|
|
20240221,140000,94450500,5930,5930,5930,5930,0
|
|
20240221,135900,94450500,5930,5930,5930,5930,0
|
|
20240221,135800,94450500,5930,5930,5930,5930,0
|
|
20240221,135700,94450500,5930,5920,5930,5920,37
|
|
20240221,135600,94231450,5930,5930,5930,5930,0
|
|
20240221,135500,94231450,5930,5930,5930,5930,0
|
|
20240221,135400,94231450,5930,5930,5930,5930,0
|
|
20240221,135300,94231450,5930,5930,5930,5930,0
|
|
20240221,135200,94231450,5930,5930,5930,5930,0
|
|
20240221,135100,94231450,5930,5930,5930,5930,0
|
|
20240221,135000,94231450,5930,5920,5930,5920,180
|
|
20240221,134900,93164550,5930,5930,5930,5930,0
|
|
20240221,134800,93164550,5930,5930,5930,5930,0
|
|
20240221,134700,93164550,5930,5930,5930,5930,0
|
|
20240221,134600,93164550,5930,5920,5930,5920,51
|
|
20240221,134500,92862620,5930,5930,5930,5930,0
|
|
20240221,134400,92862620,5930,5930,5930,5930,0
|
|
20240221,134300,92862620,5930,5930,5930,5930,0
|
|
20240221,134200,92862620,5930,5930,5930,5930,0
|
|
20240221,134100,92862620,5930,5930,5930,5930,0
|
|
20240221,134000,92862620,5930,5930,5930,5930,0
|
|
20240221,133900,92862620,5930,5930,5930,5930,0
|
|
20240221,133800,92862620,5930,5930,5930,5930,0
|
|
20240221,133700,92862620,5930,5930,5930,5930,0
|
|
20240221,133600,92862620,5930,5930,5930,5930,0
|
|
20240221,133500,92862620,5930,5930,5930,5930,0
|
|
20240221,133400,92862620,5930,5930,5930,5930,0
|
|
20240221,133300,92862620,5930,5930,5930,5930,0
|
|
20240221,133200,92862620,5930,5910,5930,5910,929
|
|
20240221,133100,87356350,5910,5910,5910,5910,0
|
|
20240221,133000,87356350,5910,5910,5910,5910,0
|
|
20240221,132900,87356350,5910,5910,5910,5910,0
|
|
20240221,132800,87356350,5910,5910,5910,5910,0
|
|
20240221,132700,87356350,5910,5910,5910,5910,0
|
|
20240221,132600,87356350,5910,5910,5910,5910,0
|
|
20240221,132500,87356350,5910,5910,5910,5910,0
|
|
20240221,132400,87356350,5910,5910,5910,5910,0
|
|
20240221,132300,87356350,5910,5910,5910,5910,0
|
|
20240221,132200,87356350,5910,5910,5910,5910,0
|
|
20240221,132100,87356350,5910,5910,5910,5910,0
|
|
20240221,132000,87356350,5910,5910,5910,5910,0
|
|
20240221,131900,87356350,5910,5910,5910,5910,0
|
|
20240221,131800,87356350,5910,5910,5910,5910,1
|
|
20240221,131700,87350440,5870,5870,5870,5870,0
|
|
20240221,131600,87350440,5870,5870,5870,5870,300
|
|
20240221,131500,85589440,5890,5890,5890,5890,0
|
|
20240221,131400,85589440,5890,5890,5890,5890,700
|
|
20240221,131300,81466440,5880,5870,5880,5870,1134
|
|
20240221,131200,74802360,5860,5860,5860,5860,0
|
|
20240221,131100,74802360,5860,5860,5860,5860,0
|
|
20240221,131000,74802360,5860,5860,5860,5860,0
|
|
20240221,130900,74802360,5860,5860,5860,5860,0
|
|
20240221,130800,74802360,5860,5860,5860,5860,4
|
|
20240221,130700,74778920,5870,5870,5870,5870,0
|
|
20240221,130600,74778920,5870,5870,5870,5870,0
|
|
20240221,130500,74778920,5870,5870,5870,5870,0
|
|
20240221,130400,74778920,5870,5870,5870,5870,0
|
|
20240221,130300,74778920,5870,5870,5870,5870,0
|
|
20240221,130200,74778920,5870,5870,5870,5870,0
|
|
20240221,130100,74778920,5870,5870,5870,5870,0
|
|
20240221,130000,74778920,5870,5870,5870,5870,0
|
|
20240221,125900,74778920,5870,5870,5870,5870,6
|
|
20240221,125800,74743700,5850,5850,5850,5850,663
|
|
20240221,125700,70865150,5870,5870,5870,5870,4
|
|
20240221,125600,70841670,5850,5860,5860,5850,1606
|
|
20240221,125500,61445180,5870,5860,5870,5860,382
|
|
20240221,125400,59206610,5870,5860,5870,5860,7
|
|
20240221,125300,59165560,5870,5870,5870,5870,0
|
|
20240221,125200,59165560,5870,5870,5870,5870,0
|
|
20240221,125100,59165560,5870,5870,5870,5870,0
|
|
20240221,125000,59165560,5870,5870,5870,5870,0
|
|
20240221,124900,59165560,5870,5870,5870,5870,0
|
|
20240221,124800,59165560,5870,5870,5870,5870,0
|
|
20240221,124700,59165560,5870,5870,5870,5870,0
|
|
20240221,124600,59165560,5870,5870,5870,5870,0
|
|
20240221,124500,59165560,5870,5870,5870,5870,0
|
|
20240221,124400,59165560,5870,5870,5870,5870,0
|
|
20240221,124300,59165560,5870,5870,5870,5870,0
|
|
20240221,124200,59165560,5870,5870,5870,5870,0
|
|
20240221,124100,59165560,5870,5870,5870,5870,0
|
|
20240221,124000,59165560,5870,5870,5870,5870,33
|
|
20240221,123900,58971850,5870,5870,5870,5870,0
|
|
20240221,123800,58971850,5870,5870,5870,5870,0
|
|
20240221,123700,58971850,5870,5870,5870,5870,0
|
|
20240221,123600,58971850,5870,5870,5870,5870,200
|
|
20240221,123500,57797850,5870,5870,5870,5870,0
|
|
20240221,123400,57797850,5870,5870,5870,5870,0
|
|
20240221,123300,57797850,5870,5870,5870,5870,0
|
|
20240221,123200,57797850,5870,5870,5870,5870,0
|
|
20240221,123100,57797850,5870,5870,5870,5870,0
|
|
20240221,123000,57797850,5870,5870,5870,5870,0
|
|
20240221,122900,57797850,5870,5870,5870,5870,0
|
|
20240221,122800,57797850,5870,5870,5870,5870,0
|
|
20240221,122700,57797850,5870,5870,5870,5870,0
|
|
20240221,122600,57797850,5870,5870,5870,5870,0
|
|
20240221,122500,57797850,5870,5860,5870,5860,6
|
|
20240221,122400,57762640,5870,5860,5870,5860,22
|
|
20240221,122300,57633700,5870,5860,5870,5860,6
|
|
20240221,122200,57598500,5870,5870,5870,5870,7
|
|
20240221,122100,57557410,5860,5860,5860,5860,13
|
|
20240221,122000,57481230,5870,5870,5870,5870,0
|
|
20240221,121900,57481230,5870,5860,5870,5860,172
|
|
20240221,121800,56473250,5870,5870,5870,5870,0
|
|
20240221,121700,56473250,5870,5870,5870,5870,18
|
|
20240221,121600,56367590,5860,5860,5860,5860,0
|
|
20240221,121500,56367590,5860,5860,5860,5860,36
|
|
20240221,121400,56156630,5870,5870,5870,5870,0
|
|
20240221,121300,56156630,5870,5870,5870,5870,0
|
|
20240221,121200,56156630,5870,5870,5870,5870,6
|
|
20240221,121100,56121410,5870,5870,5870,5870,0
|
|
20240221,121000,56121410,5870,5870,5870,5870,0
|
|
20240221,120900,56121410,5870,5870,5870,5870,0
|
|
20240221,120800,56121410,5870,5870,5870,5870,0
|
|
20240221,120700,56121410,5870,5870,5870,5870,0
|
|
20240221,120600,56121410,5870,5870,5870,5870,0
|
|
20240221,120500,56121410,5870,5870,5870,5870,0
|
|
20240221,120400,56121410,5870,5870,5870,5870,0
|
|
20240221,120300,56121410,5870,5870,5870,5870,0
|
|
20240221,120200,56121410,5870,5870,5870,5870,0
|
|
20240221,120100,56121410,5870,5870,5870,5870,0
|
|
20240221,120000,56121410,5870,5870,5870,5870,0
|
|
20240221,115900,56121410,5870,5870,5870,5870,0
|
|
20240221,115800,56121410,5870,5870,5870,5870,2
|
|
20240221,115700,56109670,5860,5860,5860,5860,1
|
|
20240221,115600,56103810,5870,5870,5870,5870,0
|
|
20240221,115500,56103810,5870,5870,5870,5870,0
|
|
20240221,115400,56103810,5870,5870,5870,5870,3
|
|
20240221,115300,56086200,5860,5860,5860,5860,46
|
|
20240221,115200,55816640,5870,5870,5870,5870,0
|
|
20240221,115100,55816640,5870,5870,5870,5870,0
|
|
20240221,115000,55816640,5870,5870,5870,5870,0
|
|
20240221,114900,55816640,5870,5870,5870,5870,0
|
|
20240221,114800,55816640,5870,5870,5870,5870,0
|
|
20240221,114700,55816640,5870,5870,5870,5870,0
|
|
20240221,114600,55816640,5870,5870,5870,5870,12
|
|
20240221,114500,55746200,5870,5870,5870,5870,0
|
|
20240221,114400,55746200,5870,5870,5870,5870,0
|
|
20240221,114300,55746200,5870,5870,5870,5870,0
|
|
20240221,114200,55746200,5870,5870,5870,5870,0
|
|
20240221,114100,55746200,5870,5870,5870,5870,0
|
|
20240221,114000,55746200,5870,5870,5870,5870,0
|
|
20240221,113900,55746200,5870,5860,5870,5860,6
|
|
20240221,113800,55711030,5870,5870,5870,5870,0
|
|
20240221,113700,55711030,5870,5870,5870,5870,0
|
|
20240221,113600,55711030,5870,5870,5870,5870,0
|
|
20240221,113500,55711030,5870,5870,5870,5850,1282
|
|
20240221,113400,48209320,5860,5860,5860,5860,99
|
|
20240221,113300,47629180,5880,5880,5880,5880,0
|
|
20240221,113200,47629180,5880,5880,5880,5880,0
|
|
20240221,113100,47629180,5880,5880,5880,5880,4
|
|
20240221,113000,47605660,5890,5890,5890,5890,0
|
|
20240221,112900,47605660,5890,5890,5890,5890,0
|
|
20240221,112800,47605660,5890,5890,5890,5890,0
|
|
20240221,112700,47605660,5890,5890,5890,5890,0
|
|
20240221,112600,47605660,5890,5890,5890,5890,0
|
|
20240221,112500,47605660,5890,5890,5890,5890,100
|
|
20240221,112400,47016660,5890,5890,5890,5890,0
|
|
20240221,112300,47016660,5890,5890,5890,5890,0
|
|
20240221,112200,47016660,5890,5890,5890,5890,0
|
|
20240221,112100,47016660,5890,5890,5890,5890,0
|
|
20240221,112000,47016660,5890,5890,5890,5890,0
|
|
20240221,111900,47016660,5890,5890,5890,5890,0
|
|
20240221,111800,47016660,5890,5890,5890,5890,0
|
|
20240221,111700,47016660,5890,5890,5890,5890,0
|
|
20240221,111600,47016660,5890,5890,5890,5890,0
|
|
20240221,111500,47016660,5890,5890,5890,5890,0
|
|
20240221,111400,47016660,5890,5890,5890,5890,0
|
|
20240221,111300,47016660,5890,5890,5890,5890,0
|
|
20240221,111200,47016660,5890,5890,5890,5890,0
|
|
20240221,111100,47016660,5890,5890,5890,5890,0
|
|
20240221,111000,47016660,5890,5890,5890,5890,0
|
|
20240221,110900,47016660,5890,5890,5890,5890,0
|
|
20240221,110800,47016660,5890,5890,5890,5890,0
|
|
20240221,110700,47016660,5890,5890,5890,5890,0
|
|
20240221,110600,47016660,5890,5890,5890,5890,0
|
|
20240221,110500,47016660,5890,5890,5890,5890,0
|
|
20240221,110400,47016660,5890,5880,5890,5880,4
|
|
20240221,110300,46993110,5890,5890,5890,5890,0
|
|
20240221,110200,46993110,5890,5890,5890,5890,0
|
|
20240221,110100,46993110,5890,5890,5890,5890,0
|
|
20240221,110000,46993110,5890,5890,5890,5890,0
|
|
20240221,105900,46993110,5890,5890,5890,5890,0
|
|
20240221,105800,46993110,5890,5890,5890,5890,0
|
|
20240221,105700,46993110,5890,5890,5890,5890,1
|
|
20240221,105600,46987220,5890,5890,5890,5890,0
|
|
20240221,105500,46987220,5890,5890,5890,5890,6
|
|
20240221,105400,46951880,5850,5880,5890,5850,1018
|
|
20240221,105300,40988400,5880,5880,5880,5880,0
|
|
20240221,105200,40988400,5880,5880,5880,5880,6
|
|
20240221,105100,40953120,5900,5900,5900,5900,0
|
|
20240221,105000,40953120,5900,5900,5900,5900,0
|
|
20240221,104900,40953120,5900,5900,5900,5900,0
|
|
20240221,104800,40953120,5900,5900,5900,5900,0
|
|
20240221,104700,40953120,5900,5900,5900,5900,0
|
|
20240221,104600,40953120,5900,5900,5900,5900,0
|
|
20240221,104500,40953120,5900,5900,5900,5900,0
|
|
20240221,104400,40953120,5900,5900,5900,5900,0
|
|
20240221,104300,40953120,5900,5900,5900,5900,0
|
|
20240221,104200,40953120,5900,5900,5900,5900,0
|
|
20240221,104100,40953120,5900,5900,5900,5900,0
|
|
20240221,104000,40953120,5900,5900,5900,5900,0
|
|
20240221,103900,40953120,5900,5900,5900,5900,0
|
|
20240221,103800,40953120,5900,5900,5900,5900,0
|
|
20240221,103700,40953120,5900,5900,5900,5900,0
|
|
20240221,103600,40953120,5900,5900,5900,5900,0
|
|
20240221,103500,40953120,5900,5900,5900,5900,0
|
|
20240221,103400,40953120,5900,5900,5900,5900,0
|
|
20240221,103300,40953120,5900,5900,5900,5900,0
|
|
20240221,103200,40953120,5900,5870,5900,5850,2004
|
|
20240221,103100,29219580,5920,5920,5920,5920,0
|
|
20240221,103000,29219580,5920,5920,5920,5920,0
|
|
20240221,102900,29219580,5920,5920,5920,5920,1
|
|
20240221,102800,29213660,5880,5880,5880,5880,52
|
|
20240221,102700,28907900,5940,5940,5940,5940,0
|
|
20240221,102600,28907900,5940,5940,5940,5940,0
|
|
20240221,102500,28907900,5940,5940,5940,5940,0
|
|
20240221,102400,28907900,5940,5940,5940,5940,0
|
|
20240221,102300,28907900,5940,5940,5940,5940,0
|
|
20240221,102200,28907900,5940,5940,5940,5940,0
|
|
20240221,102100,28907900,5940,5940,5940,5940,0
|
|
20240221,102000,28907900,5940,5940,5940,5940,0
|
|
20240221,101900,28907900,5940,5940,5940,5940,0
|
|
20240221,101800,28907900,5940,5940,5940,5940,0
|
|
20240221,101700,28907900,5940,5940,5940,5940,0
|
|
20240221,101600,28907900,5940,5940,5940,5940,0
|
|
20240221,101500,28907900,5940,5940,5940,5940,0
|
|
20240221,101400,28907900,5940,5940,5940,5940,0
|
|
20240221,101300,28907900,5940,5940,5940,5940,0
|
|
20240221,101200,28907900,5940,5940,5940,5940,0
|
|
20240221,101100,28907900,5940,5940,5940,5940,0
|
|
20240221,101000,28907900,5940,5940,5940,5940,0
|
|
20240221,100900,28907900,5940,5940,5940,5940,0
|
|
20240221,100800,28907900,5940,5940,5940,5940,0
|
|
20240221,100700,28907900,5940,5940,5940,5940,0
|
|
20240221,100600,28907900,5940,5940,5940,5940,0
|
|
20240221,100500,28907900,5940,5940,5940,5940,2
|
|
20240221,100400,28896020,5940,5940,5940,5940,3
|
|
20240221,100300,28878200,5930,5930,5930,5930,0
|
|
20240221,100200,28878200,5930,5930,5930,5930,0
|
|
20240221,100100,28878200,5930,5920,5930,5920,624
|
|
20240221,100000,25178450,5940,5940,5940,5940,0
|
|
20240221,095900,25178450,5940,5940,5940,5940,0
|
|
20240221,095800,25178450,5940,5940,5940,5940,0
|
|
20240221,095700,25178450,5940,5940,5940,5940,0
|
|
20240221,095600,25178450,5940,5940,5940,5940,0
|
|
20240221,095500,25178450,5940,5940,5940,5940,0
|
|
20240221,095400,25178450,5940,5940,5940,5940,0
|
|
20240221,095300,25178450,5940,5940,5940,5940,0
|
|
20240221,095200,25178450,5940,5940,5940,5940,0
|
|
20240221,095100,25178450,5940,5940,5940,5940,0
|
|
20240221,095000,25178450,5940,5940,5940,5940,0
|
|
20240221,094900,25178450,5940,5940,5940,5940,0
|
|
20240221,094800,25178450,5940,5940,5940,5940,0
|
|
20240221,094700,25178450,5940,5940,5940,5940,0
|
|
20240221,094600,25178450,5940,5940,5940,5940,0
|
|
20240221,094500,25178450,5940,5900,5940,5900,1058
|
|
20240221,094400,18907260,5870,5870,5870,5870,109
|
|
20240221,094300,18267430,5870,5870,5870,5870,0
|
|
20240221,094200,18267430,5870,5870,5870,5870,0
|
|
20240221,094100,18267430,5870,5870,5870,5870,2
|
|
20240221,094000,18255690,5870,5870,5870,5870,1
|
|
20240221,093900,18249820,5870,5870,5870,5870,1
|
|
20240221,093800,18243950,5870,5870,5870,5870,0
|
|
20240221,093700,18243950,5870,5870,5870,5870,0
|
|
20240221,093600,18243950,5870,5870,5870,5870,0
|
|
20240221,093500,18243950,5870,5870,5870,5870,0
|
|
20240221,093400,18243950,5870,5870,5870,5870,0
|
|
20240221,093300,18243950,5870,5860,5870,5860,26
|
|
20240221,093200,18091570,5860,5870,5870,5850,1581
|
|
20240221,093100,8841860,5900,5900,5900,5900,0
|
|
20240221,093000,8841860,5900,5900,5900,5900,7
|
|
20240221,092900,8800560,5900,5900,5900,5900,0
|
|
20240221,092800,8800560,5900,5900,5900,5900,0
|
|
20240221,092700,8800560,5900,5900,5900,5900,0
|
|
20240221,092600,8800560,5900,5900,5900,5900,0
|
|
20240221,092500,8800560,5900,5900,5900,5900,0
|
|
20240221,092400,8800560,5900,5900,5900,5900,0
|
|
20240221,092300,8800560,5900,5900,5900,5900,0
|
|
20240221,092200,8800560,5900,5900,5900,5900,0
|
|
20240221,092100,8800560,5900,5900,5900,5900,0
|
|
20240221,092000,8800560,5900,5900,5900,5900,0
|
|
20240221,091900,8800560,5900,5900,5900,5900,5
|
|
20240221,091800,8771060,5890,5890,5890,5890,200
|
|
20240221,091700,7593060,5890,5890,5890,5890,5
|
|
20240221,091600,7563610,5890,5890,5890,5890,0
|
|
20240221,091500,7563610,5890,5890,5890,5860,79
|
|
20240221,091400,7098330,5890,5890,5890,5890,0
|
|
20240221,091300,7098330,5890,5890,5890,5890,0
|
|
20240221,091200,7098330,5890,5900,5900,5840,956
|
|
20240221,091100,1513240,5880,5900,5900,5880,6
|
|
20240221,091000,1477900,5870,5900,5900,5870,121
|
|
20240221,090900,766180,5910,5910,5910,5910,50
|
|
20240221,090800,470680,5910,5890,5910,5850,68
|
|
20240221,090700,71160,5930,5930,5930,5930,0
|
|
20240221,090600,71160,5930,5930,5930,5930,0
|
|
20240221,090500,71160,5930,5930,5930,5930,0
|
|
20240221,090400,71160,5930,5930,5930,5930,0
|
|
20240221,090300,71160,5930,5930,5930,5930,0
|
|
20240221,090200,71160,5930,5930,5930,5930,0
|
|
20240221,090100,71160,5930,5930,5930,5930,0
|
|
20240221,090000,71160,5930,5930,5930,5930,12
|