654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195100,30400070,4900,4900,4900,4900,93
|
|
20240223,195000,30400070,4900,4900,4900,4900,0
|
|
20240223,194900,30400070,4900,4900,4900,4900,0
|
|
20240223,194800,30400070,4900,4900,4900,4900,0
|
|
20240223,194700,30400070,4900,4900,4900,4900,0
|
|
20240223,194600,30400070,4900,4900,4900,4900,0
|
|
20240223,194500,30400070,4900,4900,4900,4900,0
|
|
20240223,194400,30400070,4900,4900,4900,4900,0
|
|
20240223,194300,30400070,4900,4900,4900,4900,0
|
|
20240223,194200,30400070,4900,4900,4900,4900,0
|
|
20240223,194100,30400070,4900,4900,4900,4900,0
|
|
20240223,194000,30400070,4900,4900,4900,4900,0
|
|
20240223,193900,30400070,4900,4900,4900,4900,0
|
|
20240223,193800,30400070,4900,4900,4900,4900,0
|
|
20240223,193700,30400070,4900,4900,4900,4900,0
|
|
20240223,193600,30400070,4900,4900,4900,4900,0
|
|
20240223,193500,30400070,4900,4900,4900,4900,0
|
|
20240223,193400,30400070,4900,4900,4900,4900,0
|
|
20240223,193300,30400070,4900,4900,4900,4900,0
|
|
20240223,193200,30400070,4900,4900,4900,4900,0
|
|
20240223,193100,30400070,4900,4900,4900,4900,0
|
|
20240223,193000,30400070,4900,4900,4900,4900,0
|
|
20240223,192900,30400070,4900,4900,4900,4900,0
|
|
20240223,192800,30400070,4900,4900,4900,4900,0
|
|
20240223,192700,30400070,4900,4900,4900,4900,0
|
|
20240223,192600,30400070,4900,4900,4900,4900,0
|
|
20240223,192500,30400070,4900,4900,4900,4900,0
|
|
20240223,192400,30400070,4900,4900,4900,4900,0
|
|
20240223,192300,30400070,4900,4900,4900,4900,0
|
|
20240223,192200,30400070,4900,4900,4900,4900,0
|
|
20240223,192100,30400070,4900,4900,4900,4900,93
|
|
20240223,192000,30400070,4900,4900,4900,4900,0
|
|
20240223,191900,30400070,4900,4900,4900,4900,0
|
|
20240223,191800,30400070,4900,4900,4900,4900,0
|
|
20240223,191700,30400070,4900,4900,4900,4900,0
|
|
20240223,191600,30400070,4900,4900,4900,4900,0
|
|
20240223,191500,30400070,4900,4900,4900,4900,0
|
|
20240223,191400,30400070,4900,4900,4900,4900,0
|
|
20240223,191300,30400070,4900,4900,4900,4900,0
|
|
20240223,191200,30400070,4900,4900,4900,4900,0
|
|
20240223,191100,30400070,4900,4900,4900,4900,0
|
|
20240223,191000,30400070,4900,4900,4900,4900,0
|
|
20240223,190900,30400070,4900,4900,4900,4900,0
|
|
20240223,190800,30400070,4900,4900,4900,4900,0
|
|
20240223,190700,30400070,4900,4900,4900,4900,0
|
|
20240223,190600,30400070,4900,4900,4900,4900,0
|
|
20240223,190500,30400070,4900,4900,4900,4900,0
|
|
20240223,190400,30400070,4900,4900,4900,4900,0
|
|
20240223,190300,30400070,4900,4900,4900,4900,0
|
|
20240223,190200,30400070,4900,4900,4900,4900,0
|
|
20240223,190100,30400070,4900,4900,4900,4900,0
|
|
20240223,190000,30400070,4900,4900,4900,4900,0
|
|
20240223,185900,30400070,4900,4900,4900,4900,0
|
|
20240223,185800,30400070,4900,4900,4900,4900,0
|
|
20240223,185700,30400070,4900,4900,4900,4900,0
|
|
20240223,185600,30400070,4900,4900,4900,4900,0
|
|
20240223,185500,30400070,4900,4900,4900,4900,0
|
|
20240223,185400,30400070,4900,4900,4900,4900,0
|
|
20240223,185300,30400070,4900,4900,4900,4900,0
|
|
20240223,185200,30400070,4900,4900,4900,4900,0
|
|
20240223,185100,30400070,4900,4900,4900,4900,93
|
|
20240223,185000,30400070,4900,4900,4900,4900,0
|
|
20240223,184900,30400070,4900,4900,4900,4900,0
|
|
20240223,184800,30400070,4900,4900,4900,4900,0
|
|
20240223,184700,30400070,4900,4900,4900,4900,0
|
|
20240223,184600,30400070,4900,4900,4900,4900,0
|
|
20240223,184500,30400070,4900,4900,4900,4900,0
|
|
20240223,184400,30400070,4900,4900,4900,4900,0
|
|
20240223,184300,30400070,4900,4900,4900,4900,0
|
|
20240223,184200,30400070,4900,4900,4900,4900,0
|
|
20240223,184100,30400070,4900,4900,4900,4900,0
|
|
20240223,184000,30400070,4900,4900,4900,4900,0
|
|
20240223,183900,30400070,4900,4900,4900,4900,0
|
|
20240223,183800,30400070,4900,4900,4900,4900,0
|
|
20240223,183700,30400070,4900,4900,4900,4900,0
|
|
20240223,183600,30400070,4900,4900,4900,4900,0
|
|
20240223,183500,30400070,4900,4900,4900,4900,0
|
|
20240223,183400,30400070,4900,4900,4900,4900,0
|
|
20240223,183300,30400070,4900,4900,4900,4900,0
|
|
20240223,183200,30400070,4900,4900,4900,4900,0
|
|
20240223,183100,30400070,4900,4900,4900,4900,0
|
|
20240223,183000,30400070,4900,4900,4900,4900,0
|
|
20240223,182900,30400070,4900,4900,4900,4900,0
|
|
20240223,182800,30400070,4900,4900,4900,4900,0
|
|
20240223,182700,30400070,4900,4900,4900,4900,0
|
|
20240223,182600,30400070,4900,4900,4900,4900,0
|
|
20240223,182500,30400070,4900,4900,4900,4900,0
|
|
20240223,182400,30400070,4900,4900,4900,4900,0
|
|
20240223,182300,30400070,4900,4900,4900,4900,0
|
|
20240223,182200,30400070,4900,4900,4900,4900,0
|
|
20240223,182100,30400070,4900,4900,4900,4900,93
|
|
20240223,182000,30400070,4900,4900,4900,4900,0
|
|
20240223,181900,30400070,4900,4900,4900,4900,0
|
|
20240223,181800,30400070,4900,4900,4900,4900,0
|
|
20240223,181700,30400070,4900,4900,4900,4900,0
|
|
20240223,181600,30400070,4900,4900,4900,4900,0
|
|
20240223,181500,30400070,4900,4900,4900,4900,0
|
|
20240223,181400,30400070,4900,4900,4900,4900,0
|
|
20240223,181300,30400070,4900,4900,4900,4900,0
|
|
20240223,181200,30400070,4900,4900,4900,4900,0
|
|
20240223,181100,30400070,4900,4900,4900,4900,0
|
|
20240223,181000,30400070,4900,4900,4900,4900,0
|
|
20240223,180900,30400070,4900,4900,4900,4900,0
|
|
20240223,180800,30400070,4900,4900,4900,4900,0
|
|
20240223,180700,30400070,4900,4900,4900,4900,0
|
|
20240223,180600,30400070,4900,4900,4900,4900,0
|
|
20240223,180500,30400070,4900,4900,4900,4900,0
|
|
20240223,180400,30400070,4900,4900,4900,4900,0
|
|
20240223,180300,30400070,4900,4900,4900,4900,0
|
|
20240223,180200,30400070,4900,4900,4900,4900,0
|
|
20240223,180100,30400070,4900,4900,4900,4900,0
|
|
20240223,180000,30400070,4900,4900,4900,4900,0
|
|
20240223,175900,30400070,4900,4900,4900,4900,0
|
|
20240223,175800,30400070,4900,4900,4900,4900,0
|
|
20240223,175700,30400070,4900,4900,4900,4900,0
|
|
20240223,175600,30400070,4900,4900,4900,4900,0
|
|
20240223,175500,30400070,4900,4900,4900,4900,0
|
|
20240223,175400,30400070,4900,4900,4900,4900,0
|
|
20240223,175300,30400070,4900,4900,4900,4900,0
|
|
20240223,175200,30400070,4900,4900,4900,4900,0
|
|
20240223,175100,30400070,4900,4900,4900,4900,93
|
|
20240223,175000,30400070,4900,4900,4900,4900,0
|
|
20240223,174900,30400070,4900,4900,4900,4900,0
|
|
20240223,174800,30400070,4900,4900,4900,4900,0
|
|
20240223,174700,30400070,4900,4900,4900,4900,0
|
|
20240223,174600,30400070,4900,4900,4900,4900,0
|
|
20240223,174500,30400070,4900,4900,4900,4900,0
|
|
20240223,174400,30400070,4900,4900,4900,4900,0
|
|
20240223,174300,30400070,4900,4900,4900,4900,0
|
|
20240223,174200,30400070,4900,4900,4900,4900,0
|
|
20240223,174100,30400070,4900,4900,4900,4900,0
|
|
20240223,174000,30400070,4900,4900,4900,4900,0
|
|
20240223,173900,30400070,4900,4900,4900,4900,0
|
|
20240223,173800,30400070,4900,4900,4900,4900,0
|
|
20240223,173700,30400070,4900,4900,4900,4900,0
|
|
20240223,173600,30400070,4900,4900,4900,4900,0
|
|
20240223,173500,30400070,4900,4900,4900,4900,0
|
|
20240223,173400,30400070,4900,4900,4900,4900,0
|
|
20240223,173300,30400070,4900,4900,4900,4900,0
|
|
20240223,173200,30400070,4900,4900,4900,4900,0
|
|
20240223,173100,30400070,4900,4900,4900,4900,0
|
|
20240223,173000,30400070,4900,4900,4900,4900,0
|
|
20240223,172900,30400070,4900,4900,4900,4900,0
|
|
20240223,172800,30400070,4900,4900,4900,4900,0
|
|
20240223,172700,30400070,4900,4900,4900,4900,0
|
|
20240223,172600,30400070,4900,4900,4900,4900,0
|
|
20240223,172500,30400070,4900,4900,4900,4900,0
|
|
20240223,172400,30400070,4900,4900,4900,4900,0
|
|
20240223,172300,30400070,4900,4900,4900,4900,0
|
|
20240223,172200,30400070,4900,4900,4900,4900,0
|
|
20240223,172100,30400070,4900,4900,4900,4900,93
|
|
20240223,172000,30400070,4900,4900,4900,4900,0
|
|
20240223,171900,30400070,4900,4900,4900,4900,0
|
|
20240223,171800,30400070,4900,4900,4900,4900,0
|
|
20240223,171700,30400070,4900,4900,4900,4900,0
|
|
20240223,171600,30400070,4900,4900,4900,4900,0
|
|
20240223,171500,30400070,4900,4900,4900,4900,0
|
|
20240223,171400,30400070,4900,4900,4900,4900,0
|
|
20240223,171300,30400070,4900,4900,4900,4900,0
|
|
20240223,171200,30400070,4900,4900,4900,4900,0
|
|
20240223,171100,30400070,4900,4900,4900,4900,0
|
|
20240223,171000,30400070,4900,4900,4900,4900,0
|
|
20240223,170900,30400070,4900,4900,4900,4900,0
|
|
20240223,170800,30400070,4900,4900,4900,4900,0
|
|
20240223,170700,30400070,4900,4900,4900,4900,0
|
|
20240223,170600,30400070,4900,4900,4900,4900,0
|
|
20240223,170500,30400070,4900,4900,4900,4900,0
|
|
20240223,170400,30400070,4900,4900,4900,4900,0
|
|
20240223,170300,30400070,4900,4900,4900,4900,0
|
|
20240223,170200,30400070,4900,4900,4900,4900,0
|
|
20240223,170100,30400070,4900,4900,4900,4900,0
|
|
20240223,170000,30400070,4900,4900,4900,4900,0
|
|
20240223,165900,30400070,4900,4900,4900,4900,0
|
|
20240223,165800,30400070,4900,4900,4900,4900,0
|
|
20240223,165700,30400070,4900,4900,4900,4900,0
|
|
20240223,165600,30400070,4900,4900,4900,4900,0
|
|
20240223,165500,30400070,4900,4900,4900,4900,0
|
|
20240223,165400,30400070,4900,4900,4900,4900,0
|
|
20240223,165300,30400070,4900,4900,4900,4900,0
|
|
20240223,165200,30400070,4900,4900,4900,4900,0
|
|
20240223,165100,30400070,4900,4900,4900,4900,93
|
|
20240223,165000,30400070,4900,4900,4900,4900,0
|
|
20240223,164900,30400070,4900,4900,4900,4900,0
|
|
20240223,164800,30400070,4900,4900,4900,4900,0
|
|
20240223,164700,30400070,4900,4900,4900,4900,0
|
|
20240223,164600,30400070,4900,4900,4900,4900,0
|
|
20240223,164500,30400070,4900,4900,4900,4900,0
|
|
20240223,164400,30400070,4900,4900,4900,4900,0
|
|
20240223,164300,30400070,4900,4900,4900,4900,0
|
|
20240223,164200,30400070,4900,4900,4900,4900,0
|
|
20240223,164100,30400070,4900,4900,4900,4900,0
|
|
20240223,164000,30400070,4900,4900,4900,4900,0
|
|
20240223,163900,30400070,4900,4900,4900,4900,0
|
|
20240223,163800,30400070,4900,4900,4900,4900,0
|
|
20240223,163700,30400070,4900,4900,4900,4900,0
|
|
20240223,163600,30400070,4900,4900,4900,4900,0
|
|
20240223,163500,30400070,4900,4900,4900,4900,0
|
|
20240223,163400,30400070,4900,4900,4900,4900,0
|
|
20240223,163300,30400070,4900,4900,4900,4900,0
|
|
20240223,163200,30400070,4900,4900,4900,4900,0
|
|
20240223,163100,30400070,4900,4900,4900,4900,0
|
|
20240223,163000,30400070,4900,4900,4900,4900,0
|
|
20240223,162900,30400070,4900,4900,4900,4900,0
|
|
20240223,162800,30400070,4900,4900,4900,4900,0
|
|
20240223,162700,30400070,4900,4900,4900,4900,0
|
|
20240223,162600,30400070,4900,4900,4900,4900,0
|
|
20240223,162500,30400070,4900,4900,4900,4900,0
|
|
20240223,162400,30400070,4900,4900,4900,4900,0
|
|
20240223,162300,30400070,4900,4900,4900,4900,0
|
|
20240223,162200,30400070,4900,4900,4900,4900,0
|
|
20240223,162100,30400070,4900,4900,4900,4900,93
|
|
20240223,162000,30400070,4900,4900,4900,4900,0
|
|
20240223,161900,30400070,4900,4900,4900,4900,0
|
|
20240223,161800,30400070,4900,4900,4900,4900,0
|
|
20240223,161700,30400070,4900,4900,4900,4900,0
|
|
20240223,161600,30400070,4900,4900,4900,4900,0
|
|
20240223,161500,30400070,4900,4900,4900,4900,0
|
|
20240223,161400,30400070,4900,4900,4900,4900,0
|
|
20240223,161300,30400070,4900,4900,4900,4900,0
|
|
20240223,161200,30400070,4900,4900,4900,4900,0
|
|
20240223,161100,30400070,4900,4900,4900,4900,0
|
|
20240223,161000,30400070,4900,4900,4900,4900,0
|
|
20240223,160900,30400070,4900,4900,4900,4900,0
|
|
20240223,160800,30400070,4900,4900,4900,4900,0
|
|
20240223,160700,30400070,4900,4900,4900,4900,0
|
|
20240223,160600,30400070,4900,4900,4900,4900,0
|
|
20240223,160500,30400070,4900,4900,4900,4900,0
|
|
20240223,160400,30400070,4900,4900,4900,4900,0
|
|
20240223,160300,30400070,4900,4900,4900,4900,0
|
|
20240223,160200,30400070,4900,4900,4900,4900,0
|
|
20240223,160100,30400070,4900,4900,4900,4900,0
|
|
20240223,160000,30400070,4900,4900,4900,4900,0
|
|
20240223,155900,30400070,4900,4900,4900,4900,0
|
|
20240223,155800,30400070,4900,4900,4900,4900,0
|
|
20240223,155700,30400070,4900,4900,4900,4900,0
|
|
20240223,155600,30400070,4900,4900,4900,4900,0
|
|
20240223,155500,30400070,4900,4900,4900,4900,0
|
|
20240223,155400,30400070,4900,4900,4900,4900,0
|
|
20240223,155300,30400070,4900,4900,4900,4900,0
|
|
20240223,155200,30400070,4900,4900,4900,4900,0
|
|
20240223,155100,30400070,4900,4900,4900,4900,93
|
|
20240223,155000,30400070,4900,4900,4900,4900,0
|
|
20240223,154900,30400070,4900,4900,4900,4900,0
|
|
20240223,154800,30400070,4900,4900,4900,4900,0
|
|
20240223,154700,30400070,4900,4900,4900,4900,0
|
|
20240223,154600,30400070,4900,4900,4900,4900,0
|
|
20240223,154500,30400070,4900,4900,4900,4900,0
|
|
20240223,154400,30400070,4900,4900,4900,4900,0
|
|
20240223,154300,30400070,4900,4900,4900,4900,0
|
|
20240223,154200,30400070,4900,4900,4900,4900,0
|
|
20240223,154100,30400070,4900,4900,4900,4900,0
|
|
20240223,154000,30400070,4900,4900,4900,4900,0
|
|
20240223,153900,30400070,4900,4900,4900,4900,0
|
|
20240223,153800,30400070,4900,4900,4900,4900,0
|
|
20240223,153700,30400070,4900,4900,4900,4900,0
|
|
20240223,153600,30400070,4900,4900,4900,4900,0
|
|
20240223,153500,30400070,4900,4900,4900,4900,0
|
|
20240223,153400,30400070,4900,4900,4900,4900,0
|
|
20240223,153300,30400070,4900,4900,4900,4900,0
|
|
20240223,153200,30400070,4900,4900,4900,4900,0
|
|
20240223,153100,30400070,4900,4900,4900,4900,0
|
|
20240223,153000,30400070,4900,4900,4900,4900,93
|
|
20240223,152900,29944370,4900,4900,4900,4900,0
|
|
20240223,152800,29944370,4900,4900,4900,4900,0
|
|
20240223,152700,29944370,4900,4900,4900,4900,0
|
|
20240223,152600,29944370,4900,4900,4900,4900,0
|
|
20240223,152500,29944370,4900,4900,4900,4900,0
|
|
20240223,152400,29944370,4900,4900,4900,4900,0
|
|
20240223,152300,29944370,4900,4900,4900,4900,0
|
|
20240223,152200,29944370,4900,4900,4900,4900,0
|
|
20240223,152100,29944370,4900,4900,4900,4900,0
|
|
20240223,152000,29944370,4900,4900,4900,4900,0
|
|
20240223,151900,29944370,4900,4900,4900,4900,0
|
|
20240223,151800,29944370,4900,4900,4900,4900,0
|
|
20240223,151700,29944370,4900,4900,4900,4900,0
|
|
20240223,151600,29944370,4900,4895,4900,4895,100
|
|
20240223,151500,29454520,4895,4895,4895,4895,50
|
|
20240223,151400,29209770,4895,4895,4895,4895,0
|
|
20240223,151300,29209770,4895,4895,4895,4895,0
|
|
20240223,151200,29209770,4895,4895,4895,4895,0
|
|
20240223,151100,29209770,4895,4875,4895,4875,104
|
|
20240223,151000,28701350,4870,4875,4875,4870,51
|
|
20240223,150900,28452730,4850,4850,4850,4850,0
|
|
20240223,150800,28452730,4850,4850,4850,4850,0
|
|
20240223,150700,28452730,4850,4860,4860,4850,115
|
|
20240223,150600,27894960,4900,4900,4900,4900,0
|
|
20240223,150500,27894960,4900,4865,4900,4865,50
|
|
20240223,150400,27650380,4865,4865,4865,4865,24
|
|
20240223,150300,27533620,4865,4865,4865,4865,0
|
|
20240223,150200,27533620,4865,4865,4865,4865,0
|
|
20240223,150100,27533620,4865,4865,4865,4865,0
|
|
20240223,150000,27533620,4865,4860,4865,4860,50
|
|
20240223,145900,27290425,4860,4860,4860,4860,0
|
|
20240223,145800,27290425,4860,4860,4860,4860,0
|
|
20240223,145700,27290425,4860,4860,4860,4860,0
|
|
20240223,145600,27290425,4860,4860,4860,4860,0
|
|
20240223,145500,27290425,4860,4860,4860,4860,50
|
|
20240223,145400,27047425,4855,4855,4855,4855,0
|
|
20240223,145300,27047425,4855,4855,4855,4855,0
|
|
20240223,145200,27047425,4855,4855,4855,4855,0
|
|
20240223,145100,27047425,4855,4855,4855,4855,0
|
|
20240223,145000,27047425,4855,4855,4855,4855,1
|
|
20240223,144900,27042570,4850,4850,4850,4850,0
|
|
20240223,144800,27042570,4850,4850,4850,4850,0
|
|
20240223,144700,27042570,4850,4850,4850,4850,0
|
|
20240223,144600,27042570,4850,4850,4850,4850,0
|
|
20240223,144500,27042570,4850,4850,4850,4850,0
|
|
20240223,144400,27042570,4850,4850,4850,4850,0
|
|
20240223,144300,27042570,4850,4850,4850,4850,0
|
|
20240223,144200,27042570,4850,4850,4850,4850,0
|
|
20240223,144100,27042570,4850,4850,4850,4850,0
|
|
20240223,144000,27042570,4850,4850,4850,4850,0
|
|
20240223,143900,27042570,4850,4850,4850,4850,0
|
|
20240223,143800,27042570,4850,4850,4850,4850,0
|
|
20240223,143700,27042570,4850,4850,4850,4850,0
|
|
20240223,143600,27042570,4850,4850,4850,4850,0
|
|
20240223,143500,27042570,4850,4850,4850,4850,33
|
|
20240223,143400,26882520,4850,4850,4850,4850,0
|
|
20240223,143300,26882520,4850,4850,4850,4850,0
|
|
20240223,143200,26882520,4850,4850,4850,4850,0
|
|
20240223,143100,26882520,4850,4850,4850,4850,0
|
|
20240223,143000,26882520,4850,4850,4850,4850,0
|
|
20240223,142900,26882520,4850,4850,4850,4850,0
|
|
20240223,142800,26882520,4850,4850,4850,4850,0
|
|
20240223,142700,26882520,4850,4850,4850,4850,0
|
|
20240223,142600,26882520,4850,4850,4850,4850,0
|
|
20240223,142500,26882520,4850,4850,4850,4850,21
|
|
20240223,142400,26780670,4850,4850,4850,4850,70
|
|
20240223,142300,26441170,4850,4850,4850,4850,0
|
|
20240223,142200,26441170,4850,4850,4850,4850,0
|
|
20240223,142100,26441170,4850,4850,4850,4850,0
|
|
20240223,142000,26441170,4850,4850,4850,4850,0
|
|
20240223,141900,26441170,4850,4850,4850,4850,0
|
|
20240223,141800,26441170,4850,4850,4850,4850,0
|
|
20240223,141700,26441170,4850,4850,4850,4850,0
|
|
20240223,141600,26441170,4850,4850,4850,4850,0
|
|
20240223,141500,26441170,4850,4850,4850,4850,3
|
|
20240223,141400,26426620,4855,4855,4855,4855,0
|
|
20240223,141300,26426620,4855,4855,4855,4855,0
|
|
20240223,141200,26426620,4855,4855,4855,4855,0
|
|
20240223,141100,26426620,4855,4855,4855,4855,12
|
|
20240223,141000,26368360,4860,4860,4860,4860,0
|
|
20240223,140900,26368360,4860,4860,4860,4860,0
|
|
20240223,140800,26368360,4860,4860,4860,4860,0
|
|
20240223,140700,26368360,4860,4860,4860,4860,0
|
|
20240223,140600,26368360,4860,4860,4860,4860,0
|
|
20240223,140500,26368360,4860,4860,4860,4860,52
|
|
20240223,140400,26115640,4860,4860,4860,4860,0
|
|
20240223,140300,26115640,4860,4860,4860,4860,0
|
|
20240223,140200,26115640,4860,4860,4860,4860,0
|
|
20240223,140100,26115640,4860,4860,4860,4860,0
|
|
20240223,140000,26115640,4860,4860,4860,4860,0
|
|
20240223,135900,26115640,4860,4860,4860,4860,0
|
|
20240223,135800,26115640,4860,4860,4860,4860,0
|
|
20240223,135700,26115640,4860,4860,4860,4860,28
|
|
20240223,135600,25979560,4855,4855,4855,4855,147
|
|
20240223,135500,25265875,4855,4855,4855,4855,33
|
|
20240223,135400,25105660,4860,4860,4860,4860,0
|
|
20240223,135300,25105660,4860,4860,4860,4860,0
|
|
20240223,135200,25105660,4860,4860,4860,4860,1
|
|
20240223,135100,25100800,4860,4860,4860,4860,10
|
|
20240223,135000,25052200,4860,4860,4860,4860,15
|
|
20240223,134900,24979300,4860,4860,4860,4860,0
|
|
20240223,134800,24979300,4860,4860,4860,4860,0
|
|
20240223,134700,24979300,4860,4860,4860,4860,0
|
|
20240223,134600,24979300,4860,4860,4860,4860,0
|
|
20240223,134500,24979300,4860,4860,4860,4860,1
|
|
20240223,134400,24974440,4860,4860,4860,4860,0
|
|
20240223,134300,24974440,4860,4860,4860,4860,0
|
|
20240223,134200,24974440,4860,4860,4860,4860,0
|
|
20240223,134100,24974440,4860,4860,4860,4860,5
|
|
20240223,134000,24950140,4855,4855,4855,4855,0
|
|
20240223,133900,24950140,4855,4855,4855,4855,11
|
|
20240223,133800,24896735,4855,4855,4855,4855,0
|
|
20240223,133700,24896735,4855,4855,4855,4855,0
|
|
20240223,133600,24896735,4855,4855,4855,4855,0
|
|
20240223,133500,24896735,4855,4855,4855,4855,99
|
|
20240223,133400,24416090,4855,4855,4855,4855,0
|
|
20240223,133300,24416090,4855,4855,4855,4855,0
|
|
20240223,133200,24416090,4855,4855,4855,4855,0
|
|
20240223,133100,24416090,4855,4855,4855,4855,0
|
|
20240223,133000,24416090,4855,4855,4855,4855,162
|
|
20240223,132900,23629580,4855,4855,4855,4855,0
|
|
20240223,132800,23629580,4855,4855,4855,4855,0
|
|
20240223,132700,23629580,4855,4855,4855,4855,1
|
|
20240223,132600,23624725,4855,4860,4860,4855,26
|
|
20240223,132500,23498370,4855,4855,4855,4855,16
|
|
20240223,132400,23420690,4850,4850,4850,4850,0
|
|
20240223,132300,23420690,4850,4850,4850,4850,0
|
|
20240223,132200,23420690,4850,4850,4850,4850,0
|
|
20240223,132100,23420690,4850,4850,4850,4850,0
|
|
20240223,132000,23420690,4850,4850,4850,4850,0
|
|
20240223,131900,23420690,4850,4850,4850,4850,0
|
|
20240223,131800,23420690,4850,4850,4850,4850,0
|
|
20240223,131700,23420690,4850,4850,4850,4850,124
|
|
20240223,131600,22819290,4850,4850,4850,4850,0
|
|
20240223,131500,22819290,4850,4850,4850,4850,33
|
|
20240223,131400,22659240,4850,4850,4850,4850,0
|
|
20240223,131300,22659240,4850,4850,4850,4850,0
|
|
20240223,131200,22659240,4850,4850,4850,4850,0
|
|
20240223,131100,22659240,4850,4850,4850,4850,0
|
|
20240223,131000,22659240,4850,4850,4850,4850,0
|
|
20240223,130900,22659240,4850,4850,4850,4850,0
|
|
20240223,130800,22659240,4850,4850,4850,4850,46
|
|
20240223,130700,22436140,4850,4850,4850,4850,0
|
|
20240223,130600,22436140,4850,4850,4850,4850,0
|
|
20240223,130500,22436140,4850,4850,4850,4850,0
|
|
20240223,130400,22436140,4850,4850,4850,4850,0
|
|
20240223,130300,22436140,4850,4850,4850,4850,47
|
|
20240223,130200,22208190,4850,4850,4850,4850,0
|
|
20240223,130100,22208190,4850,4850,4850,4850,0
|
|
20240223,130000,22208190,4850,4850,4850,4850,0
|
|
20240223,125900,22208190,4850,4850,4850,4850,0
|
|
20240223,125800,22208190,4850,4850,4850,4850,0
|
|
20240223,125700,22208190,4850,4850,4850,4850,1
|
|
20240223,125600,22203340,4850,4850,4850,4850,0
|
|
20240223,125500,22203340,4850,4850,4850,4850,30
|
|
20240223,125400,22057840,4860,4860,4860,4860,0
|
|
20240223,125300,22057840,4860,4860,4860,4860,0
|
|
20240223,125200,22057840,4860,4860,4860,4860,0
|
|
20240223,125100,22057840,4860,4860,4860,4860,0
|
|
20240223,125000,22057840,4860,4860,4860,4860,0
|
|
20240223,124900,22057840,4860,4860,4860,4860,0
|
|
20240223,124800,22057840,4860,4860,4860,4860,0
|
|
20240223,124700,22057840,4860,4860,4860,4860,0
|
|
20240223,124600,22057840,4860,4860,4860,4860,0
|
|
20240223,124500,22057840,4860,4860,4860,4860,0
|
|
20240223,124400,22057840,4860,4860,4860,4860,2
|
|
20240223,124300,22048120,4835,4835,4835,4835,300
|
|
20240223,124200,20597620,4835,4835,4835,4835,0
|
|
20240223,124100,20597620,4835,4835,4835,4835,0
|
|
20240223,124000,20597620,4835,4835,4835,4835,0
|
|
20240223,123900,20597620,4835,4835,4835,4835,0
|
|
20240223,123800,20597620,4835,4835,4835,4835,0
|
|
20240223,123700,20597620,4835,4835,4835,4835,0
|
|
20240223,123600,20597620,4835,4835,4835,4835,0
|
|
20240223,123500,20597620,4835,4835,4835,4835,33
|
|
20240223,123400,20438065,4900,4900,4900,4900,0
|
|
20240223,123300,20438065,4900,4900,4900,4900,0
|
|
20240223,123200,20438065,4900,4900,4900,4900,0
|
|
20240223,123100,20438065,4900,4900,4900,4900,0
|
|
20240223,123000,20438065,4900,4900,4900,4900,0
|
|
20240223,122900,20438065,4900,4900,4900,4900,0
|
|
20240223,122800,20438065,4900,4900,4900,4900,0
|
|
20240223,122700,20438065,4900,4900,4900,4900,0
|
|
20240223,122600,20438065,4900,4900,4900,4900,0
|
|
20240223,122500,20438065,4900,4900,4900,4900,0
|
|
20240223,122400,20438065,4900,4900,4900,4900,0
|
|
20240223,122300,20438065,4900,4900,4900,4900,0
|
|
20240223,122200,20438065,4900,4900,4900,4900,0
|
|
20240223,122100,20438065,4900,4900,4900,4900,0
|
|
20240223,122000,20438065,4900,4900,4900,4900,0
|
|
20240223,121900,20438065,4900,4865,4900,4865,5
|
|
20240223,121800,20413670,4840,4840,4840,4840,0
|
|
20240223,121700,20413670,4840,4840,4840,4840,76
|
|
20240223,121600,20045830,4830,4830,4830,4830,0
|
|
20240223,121500,20045830,4830,4830,4830,4830,33
|
|
20240223,121400,19886440,4840,4840,4840,4840,1
|
|
20240223,121300,19881600,4830,4830,4830,4830,0
|
|
20240223,121200,19881600,4830,4830,4830,4830,0
|
|
20240223,121100,19881600,4830,4830,4830,4830,0
|
|
20240223,121000,19881600,4830,4840,4840,4830,201
|
|
20240223,120900,18910405,4840,4840,4840,4840,1
|
|
20240223,120800,18905565,4840,4840,4840,4840,2
|
|
20240223,120700,18895885,4840,4845,4845,4840,42
|
|
20240223,120600,18692600,4840,4840,4840,4840,0
|
|
20240223,120500,18692600,4840,4840,4840,4840,0
|
|
20240223,120400,18692600,4840,4840,4840,4840,0
|
|
20240223,120300,18692600,4840,4840,4840,4840,0
|
|
20240223,120200,18692600,4840,4840,4840,4840,0
|
|
20240223,120100,18692600,4840,4840,4840,4840,0
|
|
20240223,120000,18692600,4840,4840,4840,4840,0
|
|
20240223,115900,18692600,4840,4840,4840,4840,0
|
|
20240223,115800,18692600,4840,4840,4840,4840,0
|
|
20240223,115700,18692600,4840,4840,4840,4840,0
|
|
20240223,115600,18692600,4840,4840,4840,4840,0
|
|
20240223,115500,18692600,4840,4840,4840,4840,33
|
|
20240223,115400,18532880,4840,4840,4840,4840,0
|
|
20240223,115300,18532880,4840,4840,4840,4840,0
|
|
20240223,115200,18532880,4840,4840,4840,4840,0
|
|
20240223,115100,18532880,4840,4840,4840,4840,0
|
|
20240223,115000,18532880,4840,4840,4840,4840,0
|
|
20240223,114900,18532880,4840,4840,4840,4840,0
|
|
20240223,114800,18532880,4840,4840,4840,4840,0
|
|
20240223,114700,18532880,4840,4840,4840,4840,0
|
|
20240223,114600,18532880,4840,4840,4840,4840,0
|
|
20240223,114500,18532880,4840,4840,4840,4840,0
|
|
20240223,114400,18532880,4840,4840,4840,4840,0
|
|
20240223,114300,18532880,4840,4845,4845,4840,5
|
|
20240223,114200,18508675,4840,4840,4840,4840,0
|
|
20240223,114100,18508675,4840,4840,4840,4840,0
|
|
20240223,114000,18508675,4840,4840,4840,4840,0
|
|
20240223,113900,18508675,4840,4840,4840,4840,0
|
|
20240223,113800,18508675,4840,4840,4840,4840,0
|
|
20240223,113700,18508675,4840,4840,4840,4840,0
|
|
20240223,113600,18508675,4840,4840,4840,4840,0
|
|
20240223,113500,18508675,4840,4860,4860,4840,433
|
|
20240223,113400,16408510,4865,4865,4865,4865,0
|
|
20240223,113300,16408510,4865,4865,4865,4865,0
|
|
20240223,113200,16408510,4865,4865,4865,4865,0
|
|
20240223,113100,16408510,4865,4865,4865,4865,0
|
|
20240223,113000,16408510,4865,4865,4865,4865,0
|
|
20240223,112900,16408510,4865,4865,4865,4865,0
|
|
20240223,112800,16408510,4865,4865,4865,4865,0
|
|
20240223,112700,16408510,4865,4865,4865,4865,0
|
|
20240223,112600,16408510,4865,4865,4865,4865,0
|
|
20240223,112500,16408510,4865,4865,4865,4865,0
|
|
20240223,112400,16408510,4865,4865,4865,4865,0
|
|
20240223,112300,16408510,4865,4865,4865,4865,0
|
|
20240223,112200,16408510,4865,4865,4865,4865,0
|
|
20240223,112100,16408510,4865,4865,4865,4865,0
|
|
20240223,112000,16408510,4865,4865,4865,4865,0
|
|
20240223,111900,16408510,4865,4865,4865,4865,0
|
|
20240223,111800,16408510,4865,4865,4865,4865,0
|
|
20240223,111700,16408510,4865,4865,4865,4865,0
|
|
20240223,111600,16408510,4865,4865,4865,4865,0
|
|
20240223,111500,16408510,4865,4865,4865,4865,30
|
|
20240223,111400,16262560,4870,4870,4870,4870,0
|
|
20240223,111300,16262560,4870,4870,4870,4870,0
|
|
20240223,111200,16262560,4870,4870,4870,4870,0
|
|
20240223,111100,16262560,4870,4870,4870,4870,0
|
|
20240223,111000,16262560,4870,4870,4870,4870,0
|
|
20240223,110900,16262560,4870,4870,4870,4870,0
|
|
20240223,110800,16262560,4870,4870,4870,4870,0
|
|
20240223,110700,16262560,4870,4870,4870,4870,0
|
|
20240223,110600,16262560,4870,4870,4870,4870,0
|
|
20240223,110500,16262560,4870,4870,4870,4870,0
|
|
20240223,110400,16262560,4870,4870,4870,4870,158
|
|
20240223,110300,15493100,4865,4865,4865,4865,74
|
|
20240223,110200,15133090,4865,4865,4865,4865,0
|
|
20240223,110100,15133090,4865,4865,4865,4865,0
|
|
20240223,110000,15133090,4865,4865,4865,4865,3
|
|
20240223,105900,15118495,4865,4865,4865,4865,0
|
|
20240223,105800,15118495,4865,4865,4865,4865,0
|
|
20240223,105700,15118495,4865,4865,4865,4865,7
|
|
20240223,105600,15084440,4865,4865,4865,4865,1
|
|
20240223,105500,15079575,4865,4865,4865,4865,13
|
|
20240223,105400,15016330,4870,4870,4870,4870,0
|
|
20240223,105300,15016330,4870,4870,4870,4870,0
|
|
20240223,105200,15016330,4870,4870,4870,4870,2
|
|
20240223,105100,15006590,4865,4865,4865,4865,0
|
|
20240223,105000,15006590,4865,4865,4865,4865,0
|
|
20240223,104900,15006590,4865,4865,4865,4865,0
|
|
20240223,104800,15006590,4865,4865,4865,4865,3
|
|
20240223,104700,14991995,4865,4870,4870,4865,13
|
|
20240223,104600,14928735,4875,4875,4875,4875,0
|
|
20240223,104500,14928735,4875,4875,4875,4875,0
|
|
20240223,104400,14928735,4875,4875,4875,4875,0
|
|
20240223,104300,14928735,4875,4875,4875,4875,0
|
|
20240223,104200,14928735,4875,4875,4875,4875,5
|
|
20240223,104100,14904360,4860,4860,4860,4860,0
|
|
20240223,104000,14904360,4860,4860,4860,4860,0
|
|
20240223,103900,14904360,4860,4860,4860,4860,0
|
|
20240223,103800,14904360,4860,4860,4860,4860,0
|
|
20240223,103700,14904360,4860,4860,4860,4860,20
|
|
20240223,103600,14807160,4860,4860,4860,4860,0
|
|
20240223,103500,14807160,4860,4860,4860,4860,34
|
|
20240223,103400,14641920,4900,4900,4900,4900,0
|
|
20240223,103300,14641920,4900,4900,4900,4900,0
|
|
20240223,103200,14641920,4900,4900,4900,4900,0
|
|
20240223,103100,14641920,4900,4900,4900,4900,1
|
|
20240223,103000,14637020,4860,4860,4860,4860,0
|
|
20240223,102900,14637020,4860,4860,4860,4860,0
|
|
20240223,102800,14637020,4860,4860,4860,4860,0
|
|
20240223,102700,14637020,4860,4860,4860,4860,0
|
|
20240223,102600,14637020,4860,4860,4860,4860,0
|
|
20240223,102500,14637020,4860,4860,4860,4860,0
|
|
20240223,102400,14637020,4860,4860,4860,4860,0
|
|
20240223,102300,14637020,4860,4860,4860,4860,0
|
|
20240223,102200,14637020,4860,4860,4860,4860,0
|
|
20240223,102100,14637020,4860,4860,4860,4860,0
|
|
20240223,102000,14637020,4860,4860,4860,4860,0
|
|
20240223,101900,14637020,4860,4860,4860,4860,0
|
|
20240223,101800,14637020,4860,4860,4860,4860,0
|
|
20240223,101700,14637020,4860,4860,4860,4860,0
|
|
20240223,101600,14637020,4860,4860,4860,4860,0
|
|
20240223,101500,14637020,4860,4860,4860,4860,34
|
|
20240223,101400,14471780,4940,4940,4940,4940,0
|
|
20240223,101300,14471780,4940,4940,4940,4940,0
|
|
20240223,101200,14471780,4940,4940,4940,4940,0
|
|
20240223,101100,14471780,4940,4940,4940,4940,0
|
|
20240223,101000,14471780,4940,4940,4940,4940,0
|
|
20240223,100900,14471780,4940,4940,4940,4940,0
|
|
20240223,100800,14471780,4940,4940,4940,4940,0
|
|
20240223,100700,14471780,4940,4940,4940,4940,0
|
|
20240223,100600,14471780,4940,4940,4940,4940,0
|
|
20240223,100500,14471780,4940,4940,4940,4940,0
|
|
20240223,100400,14471780,4940,4940,4940,4940,0
|
|
20240223,100300,14471780,4940,4940,4940,4940,0
|
|
20240223,100200,14471780,4940,4940,4940,4940,0
|
|
20240223,100100,14471780,4940,4940,4940,4940,0
|
|
20240223,100000,14471780,4940,4940,4940,4940,0
|
|
20240223,095900,14471780,4940,4940,4940,4940,0
|
|
20240223,095800,14471780,4940,4940,4940,4940,0
|
|
20240223,095700,14471780,4940,4940,4940,4940,1
|
|
20240223,095600,14466840,4850,4850,4850,4850,0
|
|
20240223,095500,14466840,4850,4850,4850,4850,34
|
|
20240223,095400,14301940,4945,4945,4945,4945,0
|
|
20240223,095300,14301940,4945,4945,4945,4945,0
|
|
20240223,095200,14301940,4945,4945,4945,4945,46
|
|
20240223,095100,14074470,4950,4950,4950,4950,0
|
|
20240223,095000,14074470,4950,4950,4950,4950,0
|
|
20240223,094900,14074470,4950,4950,4950,4950,0
|
|
20240223,094800,14074470,4950,4950,4950,4950,0
|
|
20240223,094700,14074470,4950,4950,4950,4950,46
|
|
20240223,094600,13846770,4950,4950,4950,4950,0
|
|
20240223,094500,13846770,4950,4950,4950,4950,0
|
|
20240223,094400,13846770,4950,4950,4950,4950,0
|
|
20240223,094300,13846770,4950,4950,4950,4950,0
|
|
20240223,094200,13846770,4950,4910,4950,4910,146
|
|
20240223,094100,13125420,4955,4955,4955,4955,0
|
|
20240223,094000,13125420,4955,4955,4955,4955,0
|
|
20240223,093900,13125420,4955,4955,4955,4955,0
|
|
20240223,093800,13125420,4955,4955,4955,4955,0
|
|
20240223,093700,13125420,4955,4910,4955,4910,46
|
|
20240223,093600,12899450,4910,4910,4910,4910,0
|
|
20240223,093500,12899450,4910,4830,4910,4830,36
|
|
20240223,093400,12725410,4820,4905,4905,4820,82
|
|
20240223,093300,12326840,4915,4910,4915,4910,15
|
|
20240223,093200,12253120,4915,4910,4915,4910,47
|
|
20240223,093100,12022120,4915,4865,4915,4865,11
|
|
20240223,093000,11968105,4915,4875,4915,4875,20
|
|
20240223,092900,11869910,4815,4850,4850,4815,250
|
|
20240223,092800,10662590,4810,4810,4810,4810,0
|
|
20240223,092700,10662590,4810,4810,4810,4810,0
|
|
20240223,092600,10662590,4810,4840,4840,4810,1269
|
|
20240223,092500,4546560,4870,4870,4870,4870,0
|
|
20240223,092400,4546560,4870,4870,4870,4870,0
|
|
20240223,092300,4546560,4870,4870,4870,4870,0
|
|
20240223,092200,4546560,4870,4870,4870,4870,0
|
|
20240223,092100,4546560,4870,4870,4870,4870,2
|
|
20240223,092000,4536820,4875,4875,4875,4875,0
|
|
20240223,091900,4536820,4875,4875,4875,4875,0
|
|
20240223,091800,4536820,4875,4875,4875,4875,0
|
|
20240223,091700,4536820,4875,4875,4875,4875,2
|
|
20240223,091600,4527070,4810,4875,4875,4810,140
|
|
20240223,091500,3845210,4875,4875,4875,4875,34
|
|
20240223,091400,3679460,4900,4910,4910,4900,412
|
|
20240223,091300,1657320,4930,4930,4930,4930,0
|
|
20240223,091200,1657320,4930,4935,4935,4930,215
|
|
20240223,091100,597350,4935,4935,4935,4935,0
|
|
20240223,091000,597350,4935,4935,4935,4935,0
|
|
20240223,090900,597350,4935,4935,4935,4935,50
|
|
20240223,090800,350600,4935,4935,4935,4935,0
|
|
20240223,090700,350600,4935,4935,4935,4935,0
|
|
20240223,090600,350600,4935,4935,4935,4935,1
|
|
20240223,090500,345665,4930,4930,4930,4930,0
|
|
20240223,090400,345665,4930,4930,4930,4930,0
|
|
20240223,090300,345665,4930,4950,4950,4930,34
|
|
20240223,090200,177770,4930,4950,4950,4930,34
|
|
20240223,090100,9950,4975,4975,4975,4975,0
|
|
20240223,090000,9950,4975,4975,4975,4975,2
|