659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195600,96767330,4500,4500,4500,4500,227
|
|
20240223,195500,96767330,4500,4500,4500,4500,0
|
|
20240223,195400,96767330,4500,4500,4500,4500,0
|
|
20240223,195300,96767330,4500,4500,4500,4500,0
|
|
20240223,195200,96767330,4500,4500,4500,4500,0
|
|
20240223,195100,96767330,4500,4500,4500,4500,0
|
|
20240223,195000,96767330,4500,4500,4500,4500,0
|
|
20240223,194900,96767330,4500,4500,4500,4500,0
|
|
20240223,194800,96767330,4500,4500,4500,4500,0
|
|
20240223,194700,96767330,4500,4500,4500,4500,0
|
|
20240223,194600,96767330,4500,4500,4500,4500,0
|
|
20240223,194500,96767330,4500,4500,4500,4500,0
|
|
20240223,194400,96767330,4500,4500,4500,4500,0
|
|
20240223,194300,96767330,4500,4500,4500,4500,0
|
|
20240223,194200,96767330,4500,4500,4500,4500,0
|
|
20240223,194100,96767330,4500,4500,4500,4500,0
|
|
20240223,194000,96767330,4500,4500,4500,4500,0
|
|
20240223,193900,96767330,4500,4500,4500,4500,0
|
|
20240223,193800,96767330,4500,4500,4500,4500,0
|
|
20240223,193700,96767330,4500,4500,4500,4500,0
|
|
20240223,193600,96767330,4500,4500,4500,4500,0
|
|
20240223,193500,96767330,4500,4500,4500,4500,0
|
|
20240223,193400,96767330,4500,4500,4500,4500,0
|
|
20240223,193300,96767330,4500,4500,4500,4500,0
|
|
20240223,193200,96767330,4500,4500,4500,4500,0
|
|
20240223,193100,96767330,4500,4500,4500,4500,0
|
|
20240223,193000,96767330,4500,4500,4500,4500,0
|
|
20240223,192900,96767330,4500,4500,4500,4500,0
|
|
20240223,192800,96767330,4500,4500,4500,4500,0
|
|
20240223,192700,96767330,4500,4500,4500,4500,0
|
|
20240223,192600,96767330,4500,4500,4500,4500,227
|
|
20240223,192500,96767330,4500,4500,4500,4500,0
|
|
20240223,192400,96767330,4500,4500,4500,4500,0
|
|
20240223,192300,96767330,4500,4500,4500,4500,0
|
|
20240223,192200,96767330,4500,4500,4500,4500,0
|
|
20240223,192100,96767330,4500,4500,4500,4500,0
|
|
20240223,192000,96767330,4500,4500,4500,4500,0
|
|
20240223,191900,96767330,4500,4500,4500,4500,0
|
|
20240223,191800,96767330,4500,4500,4500,4500,0
|
|
20240223,191700,96767330,4500,4500,4500,4500,0
|
|
20240223,191600,96767330,4500,4500,4500,4500,0
|
|
20240223,191500,96767330,4500,4500,4500,4500,0
|
|
20240223,191400,96767330,4500,4500,4500,4500,0
|
|
20240223,191300,96767330,4500,4500,4500,4500,0
|
|
20240223,191200,96767330,4500,4500,4500,4500,0
|
|
20240223,191100,96767330,4500,4500,4500,4500,0
|
|
20240223,191000,96767330,4500,4500,4500,4500,0
|
|
20240223,190900,96767330,4500,4500,4500,4500,0
|
|
20240223,190800,96767330,4500,4500,4500,4500,0
|
|
20240223,190700,96767330,4500,4500,4500,4500,0
|
|
20240223,190600,96767330,4500,4500,4500,4500,0
|
|
20240223,190500,96767330,4500,4500,4500,4500,0
|
|
20240223,190400,96767330,4500,4500,4500,4500,0
|
|
20240223,190300,96767330,4500,4500,4500,4500,0
|
|
20240223,190200,96767330,4500,4500,4500,4500,0
|
|
20240223,190100,96767330,4500,4500,4500,4500,0
|
|
20240223,190000,96767330,4500,4500,4500,4500,0
|
|
20240223,185900,96767330,4500,4500,4500,4500,0
|
|
20240223,185800,96767330,4500,4500,4500,4500,0
|
|
20240223,185700,96767330,4500,4500,4500,4500,0
|
|
20240223,185600,96767330,4500,4500,4500,4500,227
|
|
20240223,185500,96767330,4500,4500,4500,4500,0
|
|
20240223,185400,96767330,4500,4500,4500,4500,0
|
|
20240223,185300,96767330,4500,4500,4500,4500,0
|
|
20240223,185200,96767330,4500,4500,4500,4500,0
|
|
20240223,185100,96767330,4500,4500,4500,4500,0
|
|
20240223,185000,96767330,4500,4500,4500,4500,0
|
|
20240223,184900,96767330,4500,4500,4500,4500,0
|
|
20240223,184800,96767330,4500,4500,4500,4500,0
|
|
20240223,184700,96767330,4500,4500,4500,4500,0
|
|
20240223,184600,96767330,4500,4500,4500,4500,0
|
|
20240223,184500,96767330,4500,4500,4500,4500,0
|
|
20240223,184400,96767330,4500,4500,4500,4500,0
|
|
20240223,184300,96767330,4500,4500,4500,4500,0
|
|
20240223,184200,96767330,4500,4500,4500,4500,0
|
|
20240223,184100,96767330,4500,4500,4500,4500,0
|
|
20240223,184000,96767330,4500,4500,4500,4500,0
|
|
20240223,183900,96767330,4500,4500,4500,4500,0
|
|
20240223,183800,96767330,4500,4500,4500,4500,0
|
|
20240223,183700,96767330,4500,4500,4500,4500,0
|
|
20240223,183600,96767330,4500,4500,4500,4500,0
|
|
20240223,183500,96767330,4500,4500,4500,4500,0
|
|
20240223,183400,96767330,4500,4500,4500,4500,0
|
|
20240223,183300,96767330,4500,4500,4500,4500,0
|
|
20240223,183200,96767330,4500,4500,4500,4500,0
|
|
20240223,183100,96767330,4500,4500,4500,4500,0
|
|
20240223,183000,96767330,4500,4500,4500,4500,0
|
|
20240223,182900,96767330,4500,4500,4500,4500,0
|
|
20240223,182800,96767330,4500,4500,4500,4500,0
|
|
20240223,182700,96767330,4500,4500,4500,4500,0
|
|
20240223,182600,96767330,4500,4500,4500,4500,227
|
|
20240223,182500,96767330,4500,4500,4500,4500,0
|
|
20240223,182400,96767330,4500,4500,4500,4500,0
|
|
20240223,182300,96767330,4500,4500,4500,4500,0
|
|
20240223,182200,96767330,4500,4500,4500,4500,0
|
|
20240223,182100,96767330,4500,4500,4500,4500,0
|
|
20240223,182000,96767330,4500,4500,4500,4500,0
|
|
20240223,181900,96767330,4500,4500,4500,4500,0
|
|
20240223,181800,96767330,4500,4500,4500,4500,0
|
|
20240223,181700,96767330,4500,4500,4500,4500,0
|
|
20240223,181600,96767330,4500,4500,4500,4500,0
|
|
20240223,181500,96767330,4500,4500,4500,4500,0
|
|
20240223,181400,96767330,4500,4500,4500,4500,0
|
|
20240223,181300,96767330,4500,4500,4500,4500,0
|
|
20240223,181200,96767330,4500,4500,4500,4500,0
|
|
20240223,181100,96767330,4500,4500,4500,4500,0
|
|
20240223,181000,96767330,4500,4500,4500,4500,0
|
|
20240223,180900,96767330,4500,4500,4500,4500,0
|
|
20240223,180800,96767330,4500,4500,4500,4500,0
|
|
20240223,180700,96767330,4500,4500,4500,4500,0
|
|
20240223,180600,96767330,4500,4500,4500,4500,0
|
|
20240223,180500,96767330,4500,4500,4500,4500,0
|
|
20240223,180400,96767330,4500,4500,4500,4500,0
|
|
20240223,180300,96767330,4500,4500,4500,4500,0
|
|
20240223,180200,96767330,4500,4500,4500,4500,0
|
|
20240223,180100,96767330,4500,4500,4500,4500,0
|
|
20240223,180000,96767330,4500,4500,4500,4500,0
|
|
20240223,175900,96767330,4500,4500,4500,4500,0
|
|
20240223,175800,96767330,4500,4500,4500,4500,0
|
|
20240223,175700,96767330,4500,4500,4500,4500,0
|
|
20240223,175600,96767330,4500,4500,4500,4500,227
|
|
20240223,175500,96767330,4500,4500,4500,4500,0
|
|
20240223,175400,96767330,4500,4500,4500,4500,0
|
|
20240223,175300,96767330,4500,4500,4500,4500,0
|
|
20240223,175200,96767330,4500,4500,4500,4500,0
|
|
20240223,175100,96767330,4500,4500,4500,4500,0
|
|
20240223,175000,96767330,4500,4500,4500,4500,0
|
|
20240223,174900,96767330,4500,4500,4500,4500,0
|
|
20240223,174800,96767330,4500,4500,4500,4500,0
|
|
20240223,174700,96767330,4500,4500,4500,4500,0
|
|
20240223,174600,96767330,4500,4500,4500,4500,0
|
|
20240223,174500,96767330,4500,4500,4500,4500,0
|
|
20240223,174400,96767330,4500,4500,4500,4500,0
|
|
20240223,174300,96767330,4500,4500,4500,4500,0
|
|
20240223,174200,96767330,4500,4500,4500,4500,0
|
|
20240223,174100,96767330,4500,4500,4500,4500,0
|
|
20240223,174000,96767330,4500,4500,4500,4500,0
|
|
20240223,173900,96767330,4500,4500,4500,4500,0
|
|
20240223,173800,96767330,4500,4500,4500,4500,0
|
|
20240223,173700,96767330,4500,4500,4500,4500,0
|
|
20240223,173600,96767330,4500,4500,4500,4500,0
|
|
20240223,173500,96767330,4500,4500,4500,4500,0
|
|
20240223,173400,96767330,4500,4500,4500,4500,0
|
|
20240223,173300,96767330,4500,4500,4500,4500,0
|
|
20240223,173200,96767330,4500,4500,4500,4500,0
|
|
20240223,173100,96767330,4500,4500,4500,4500,0
|
|
20240223,173000,96767330,4500,4500,4500,4500,0
|
|
20240223,172900,96767330,4500,4500,4500,4500,0
|
|
20240223,172800,96767330,4500,4500,4500,4500,0
|
|
20240223,172700,96767330,4500,4500,4500,4500,0
|
|
20240223,172600,96767330,4500,4500,4500,4500,227
|
|
20240223,172500,96767330,4500,4500,4500,4500,0
|
|
20240223,172400,96767330,4500,4500,4500,4500,0
|
|
20240223,172300,96767330,4500,4500,4500,4500,0
|
|
20240223,172200,96767330,4500,4500,4500,4500,0
|
|
20240223,172100,96767330,4500,4500,4500,4500,0
|
|
20240223,172000,96767330,4500,4500,4500,4500,0
|
|
20240223,171900,96767330,4500,4500,4500,4500,0
|
|
20240223,171800,96767330,4500,4500,4500,4500,0
|
|
20240223,171700,96767330,4500,4500,4500,4500,0
|
|
20240223,171600,96767330,4500,4500,4500,4500,0
|
|
20240223,171500,96767330,4500,4500,4500,4500,0
|
|
20240223,171400,96767330,4500,4500,4500,4500,0
|
|
20240223,171300,96767330,4500,4500,4500,4500,0
|
|
20240223,171200,96767330,4500,4500,4500,4500,0
|
|
20240223,171100,96767330,4500,4500,4500,4500,0
|
|
20240223,171000,96767330,4500,4500,4500,4500,0
|
|
20240223,170900,96767330,4500,4500,4500,4500,0
|
|
20240223,170800,96767330,4500,4500,4500,4500,0
|
|
20240223,170700,96767330,4500,4500,4500,4500,0
|
|
20240223,170600,96767330,4500,4500,4500,4500,0
|
|
20240223,170500,96767330,4500,4500,4500,4500,0
|
|
20240223,170400,96767330,4500,4500,4500,4500,0
|
|
20240223,170300,96767330,4500,4500,4500,4500,0
|
|
20240223,170200,96767330,4500,4500,4500,4500,0
|
|
20240223,170100,96767330,4500,4500,4500,4500,0
|
|
20240223,170000,96767330,4500,4500,4500,4500,0
|
|
20240223,165900,96767330,4500,4500,4500,4500,0
|
|
20240223,165800,96767330,4500,4500,4500,4500,0
|
|
20240223,165700,96767330,4500,4500,4500,4500,0
|
|
20240223,165600,96767330,4500,4500,4500,4500,227
|
|
20240223,165500,96767330,4500,4500,4500,4500,0
|
|
20240223,165400,96767330,4500,4500,4500,4500,0
|
|
20240223,165300,96767330,4500,4500,4500,4500,0
|
|
20240223,165200,96767330,4500,4500,4500,4500,0
|
|
20240223,165100,96767330,4500,4500,4500,4500,0
|
|
20240223,165000,96767330,4500,4500,4500,4500,0
|
|
20240223,164900,96767330,4500,4500,4500,4500,0
|
|
20240223,164800,96767330,4500,4500,4500,4500,0
|
|
20240223,164700,96767330,4500,4500,4500,4500,0
|
|
20240223,164600,96767330,4500,4500,4500,4500,0
|
|
20240223,164500,96767330,4500,4500,4500,4500,0
|
|
20240223,164400,96767330,4500,4500,4500,4500,0
|
|
20240223,164300,96767330,4500,4500,4500,4500,0
|
|
20240223,164200,96767330,4500,4500,4500,4500,0
|
|
20240223,164100,96767330,4500,4500,4500,4500,0
|
|
20240223,164000,96767330,4500,4500,4500,4500,0
|
|
20240223,163900,96767330,4500,4500,4500,4500,0
|
|
20240223,163800,96767330,4500,4500,4500,4500,0
|
|
20240223,163700,96767330,4500,4500,4500,4500,0
|
|
20240223,163600,96767330,4500,4500,4500,4500,0
|
|
20240223,163500,96767330,4500,4500,4500,4500,0
|
|
20240223,163400,96767330,4500,4500,4500,4500,0
|
|
20240223,163300,96767330,4500,4500,4500,4500,0
|
|
20240223,163200,96767330,4500,4500,4500,4500,0
|
|
20240223,163100,96767330,4500,4500,4500,4500,0
|
|
20240223,163000,96767330,4500,4500,4500,4500,0
|
|
20240223,162900,96767330,4500,4500,4500,4500,0
|
|
20240223,162800,96767330,4500,4500,4500,4500,0
|
|
20240223,162700,96767330,4500,4500,4500,4500,0
|
|
20240223,162600,96767330,4500,4500,4500,4500,227
|
|
20240223,162500,96767330,4500,4500,4500,4500,0
|
|
20240223,162400,96767330,4500,4500,4500,4500,0
|
|
20240223,162300,96767330,4500,4500,4500,4500,0
|
|
20240223,162200,96767330,4500,4500,4500,4500,0
|
|
20240223,162100,96767330,4500,4500,4500,4500,0
|
|
20240223,162000,96767330,4500,4500,4500,4500,0
|
|
20240223,161900,96767330,4500,4500,4500,4500,0
|
|
20240223,161800,96767330,4500,4500,4500,4500,0
|
|
20240223,161700,96767330,4500,4500,4500,4500,0
|
|
20240223,161600,96767330,4500,4500,4500,4500,0
|
|
20240223,161500,96767330,4500,4500,4500,4500,0
|
|
20240223,161400,96767330,4500,4500,4500,4500,0
|
|
20240223,161300,96767330,4500,4500,4500,4500,0
|
|
20240223,161200,96767330,4500,4500,4500,4500,0
|
|
20240223,161100,96767330,4500,4500,4500,4500,0
|
|
20240223,161000,96767330,4500,4500,4500,4500,0
|
|
20240223,160900,96767330,4500,4500,4500,4500,0
|
|
20240223,160800,96767330,4500,4500,4500,4500,0
|
|
20240223,160700,96767330,4500,4500,4500,4500,0
|
|
20240223,160600,96767330,4500,4500,4500,4500,0
|
|
20240223,160500,96767330,4500,4500,4500,4500,0
|
|
20240223,160400,96767330,4500,4500,4500,4500,0
|
|
20240223,160300,96767330,4500,4500,4500,4500,0
|
|
20240223,160200,96767330,4500,4500,4500,4500,0
|
|
20240223,160100,96767330,4500,4500,4500,4500,0
|
|
20240223,160000,96767330,4500,4500,4500,4500,0
|
|
20240223,155900,96767330,4500,4500,4500,4500,0
|
|
20240223,155800,96767330,4500,4500,4500,4500,0
|
|
20240223,155700,96767330,4500,4500,4500,4500,0
|
|
20240223,155600,96767330,4500,4500,4500,4500,227
|
|
20240223,155500,96767330,4500,4500,4500,4500,0
|
|
20240223,155400,96767330,4500,4500,4500,4500,0
|
|
20240223,155300,96767330,4500,4500,4500,4500,0
|
|
20240223,155200,96767330,4500,4500,4500,4500,0
|
|
20240223,155100,96767330,4500,4500,4500,4500,0
|
|
20240223,155000,96767330,4500,4500,4500,4500,0
|
|
20240223,154900,96767330,4500,4500,4500,4500,0
|
|
20240223,154800,96767330,4500,4500,4500,4500,0
|
|
20240223,154700,96767330,4500,4500,4500,4500,0
|
|
20240223,154600,96767330,4500,4500,4500,4500,0
|
|
20240223,154500,96767330,4500,4500,4500,4500,0
|
|
20240223,154400,96767330,4500,4500,4500,4500,0
|
|
20240223,154300,96767330,4500,4500,4500,4500,0
|
|
20240223,154200,96767330,4500,4500,4500,4500,0
|
|
20240223,154100,96767330,4500,4500,4500,4500,0
|
|
20240223,154000,96767330,4500,4500,4500,4500,0
|
|
20240223,153900,96767330,4500,4500,4500,4500,0
|
|
20240223,153800,96767330,4500,4500,4500,4500,0
|
|
20240223,153700,96767330,4500,4500,4500,4500,0
|
|
20240223,153600,96767330,4500,4500,4500,4500,0
|
|
20240223,153500,96767330,4500,4500,4500,4500,0
|
|
20240223,153400,96767330,4500,4500,4500,4500,0
|
|
20240223,153300,96767330,4500,4500,4500,4500,0
|
|
20240223,153200,96767330,4500,4500,4500,4500,0
|
|
20240223,153100,96767330,4500,4500,4500,4500,0
|
|
20240223,153000,96767330,4500,4500,4500,4500,227
|
|
20240223,152900,95745830,4500,4500,4500,4500,0
|
|
20240223,152800,95745830,4500,4500,4500,4500,0
|
|
20240223,152700,95745830,4500,4500,4500,4500,0
|
|
20240223,152600,95745830,4500,4500,4500,4500,0
|
|
20240223,152500,95745830,4500,4500,4500,4500,0
|
|
20240223,152400,95745830,4500,4500,4500,4500,0
|
|
20240223,152300,95745830,4500,4500,4500,4500,0
|
|
20240223,152200,95745830,4500,4500,4500,4500,0
|
|
20240223,152100,95745830,4500,4500,4500,4500,0
|
|
20240223,152000,95745830,4500,4500,4500,4500,0
|
|
20240223,151900,95745830,4500,4500,4500,4500,0
|
|
20240223,151800,95745830,4500,4480,4500,4480,102
|
|
20240223,151700,95288850,4485,4485,4485,4485,19
|
|
20240223,151600,95203635,4490,4490,4490,4490,0
|
|
20240223,151500,95203635,4490,4490,4490,4490,0
|
|
20240223,151400,95203635,4490,4485,4490,4485,2
|
|
20240223,151300,95194660,4490,4485,4490,4485,34
|
|
20240223,151200,95042155,4490,4490,4490,4490,2
|
|
20240223,151100,95033175,4485,4465,4490,4465,696
|
|
20240223,151000,91924165,4465,4465,4465,4460,86
|
|
20240223,150900,91540530,4460,4460,4460,4460,1
|
|
20240223,150800,91536070,4465,4465,4465,4465,0
|
|
20240223,150700,91536070,4465,4465,4465,4465,0
|
|
20240223,150600,91536070,4465,4465,4465,4465,0
|
|
20240223,150500,91536070,4465,4465,4465,4465,0
|
|
20240223,150400,91536070,4465,4465,4465,4465,0
|
|
20240223,150300,91536070,4465,4465,4465,4465,0
|
|
20240223,150200,91536070,4465,4465,4465,4465,0
|
|
20240223,150100,91536070,4465,4465,4465,4465,0
|
|
20240223,150000,91536070,4465,4465,4465,4465,0
|
|
20240223,145900,91536070,4465,4465,4465,4460,3
|
|
20240223,145800,91522680,4460,4465,4465,4460,36
|
|
20240223,145700,91361945,4465,4465,4465,4465,1
|
|
20240223,145600,91357480,4465,4465,4465,4465,0
|
|
20240223,145500,91357480,4465,4465,4465,4465,0
|
|
20240223,145400,91357480,4465,4465,4465,4465,0
|
|
20240223,145300,91357480,4465,4465,4465,4465,0
|
|
20240223,145200,91357480,4465,4465,4465,4465,5
|
|
20240223,145100,91335155,4465,4465,4465,4465,0
|
|
20240223,145000,91335155,4465,4465,4465,4465,0
|
|
20240223,144900,91335155,4465,4465,4465,4465,0
|
|
20240223,144800,91335155,4465,4465,4465,4465,0
|
|
20240223,144700,91335155,4465,4465,4465,4465,0
|
|
20240223,144600,91335155,4465,4465,4465,4465,0
|
|
20240223,144500,91335155,4465,4465,4465,4465,0
|
|
20240223,144400,91335155,4465,4465,4465,4465,0
|
|
20240223,144300,91335155,4465,4465,4465,4465,0
|
|
20240223,144200,91335155,4465,4465,4465,4465,0
|
|
20240223,144100,91335155,4465,4465,4465,4465,0
|
|
20240223,144000,91335155,4465,4465,4465,4465,1
|
|
20240223,143900,91330690,4460,4460,4460,4460,0
|
|
20240223,143800,91330690,4460,4465,4465,4460,5
|
|
20240223,143700,91308380,4465,4465,4465,4465,0
|
|
20240223,143600,91308380,4465,4465,4465,4465,0
|
|
20240223,143500,91308380,4465,4465,4465,4465,0
|
|
20240223,143400,91308380,4465,4465,4465,4465,0
|
|
20240223,143300,91308380,4465,4465,4465,4465,0
|
|
20240223,143200,91308380,4465,4465,4465,4465,0
|
|
20240223,143100,91308380,4465,4465,4465,4465,0
|
|
20240223,143000,91308380,4465,4465,4465,4465,0
|
|
20240223,142900,91308380,4465,4465,4465,4465,0
|
|
20240223,142800,91308380,4465,4465,4465,4465,0
|
|
20240223,142700,91308380,4465,4465,4465,4465,0
|
|
20240223,142600,91308380,4465,4465,4465,4465,0
|
|
20240223,142500,91308380,4465,4465,4465,4465,0
|
|
20240223,142400,91308380,4465,4465,4465,4465,0
|
|
20240223,142300,91308380,4465,4465,4465,4465,0
|
|
20240223,142200,91308380,4465,4465,4465,4465,0
|
|
20240223,142100,91308380,4465,4465,4465,4465,0
|
|
20240223,142000,91308380,4465,4465,4465,4465,0
|
|
20240223,141900,91308380,4465,4465,4465,4465,0
|
|
20240223,141800,91308380,4465,4465,4465,4465,0
|
|
20240223,141700,91308380,4465,4465,4465,4465,0
|
|
20240223,141600,91308380,4465,4465,4465,4465,0
|
|
20240223,141500,91308380,4465,4465,4465,4465,0
|
|
20240223,141400,91308380,4465,4465,4465,4465,0
|
|
20240223,141300,91308380,4465,4465,4465,4465,0
|
|
20240223,141200,91308380,4465,4465,4465,4465,0
|
|
20240223,141100,91308380,4465,4465,4465,4465,0
|
|
20240223,141000,91308380,4465,4465,4465,4465,0
|
|
20240223,140900,91308380,4465,4465,4465,4465,0
|
|
20240223,140800,91308380,4465,4465,4465,4465,0
|
|
20240223,140700,91308380,4465,4465,4465,4465,0
|
|
20240223,140600,91308380,4465,4465,4465,4465,0
|
|
20240223,140500,91308380,4465,4465,4465,4465,0
|
|
20240223,140400,91308380,4465,4465,4465,4465,0
|
|
20240223,140300,91308380,4465,4465,4465,4465,0
|
|
20240223,140200,91308380,4465,4465,4465,4465,0
|
|
20240223,140100,91308380,4465,4465,4465,4465,0
|
|
20240223,140000,91308380,4465,4465,4465,4465,0
|
|
20240223,135900,91308380,4465,4465,4465,4465,0
|
|
20240223,135800,91308380,4465,4465,4465,4465,0
|
|
20240223,135700,91308380,4465,4465,4465,4465,0
|
|
20240223,135600,91308380,4465,4465,4465,4465,0
|
|
20240223,135500,91308380,4465,4465,4465,4465,0
|
|
20240223,135400,91308380,4465,4465,4465,4465,0
|
|
20240223,135300,91308380,4465,4465,4465,4465,0
|
|
20240223,135200,91308380,4465,4465,4465,4465,1
|
|
20240223,135100,91303915,4460,4460,4460,4460,0
|
|
20240223,135000,91303915,4460,4460,4460,4460,0
|
|
20240223,134900,91303915,4460,4460,4460,4460,0
|
|
20240223,134800,91303915,4460,4460,4460,4460,0
|
|
20240223,134700,91303915,4460,4460,4460,4460,0
|
|
20240223,134600,91303915,4460,4460,4460,4460,152
|
|
20240223,134500,90625995,4455,4460,4460,4455,101
|
|
20240223,134400,90175540,4460,4460,4460,4460,0
|
|
20240223,134300,90175540,4460,4460,4460,4460,0
|
|
20240223,134200,90175540,4460,4460,4460,4460,0
|
|
20240223,134100,90175540,4460,4460,4460,4460,0
|
|
20240223,134000,90175540,4460,4460,4460,4460,0
|
|
20240223,133900,90175540,4460,4460,4460,4460,0
|
|
20240223,133800,90175540,4460,4460,4460,4460,0
|
|
20240223,133700,90175540,4460,4460,4460,4460,0
|
|
20240223,133600,90175540,4460,4460,4460,4460,0
|
|
20240223,133500,90175540,4460,4460,4460,4460,0
|
|
20240223,133400,90175540,4460,4460,4460,4460,0
|
|
20240223,133300,90175540,4460,4460,4460,4460,0
|
|
20240223,133200,90175540,4460,4460,4460,4460,0
|
|
20240223,133100,90175540,4460,4460,4460,4460,0
|
|
20240223,133000,90175540,4460,4460,4460,4460,0
|
|
20240223,132900,90175540,4460,4460,4460,4460,0
|
|
20240223,132800,90175540,4460,4460,4460,4460,0
|
|
20240223,132700,90175540,4460,4460,4460,4460,0
|
|
20240223,132600,90175540,4460,4460,4460,4460,0
|
|
20240223,132500,90175540,4460,4460,4460,4460,0
|
|
20240223,132400,90175540,4460,4460,4460,4460,0
|
|
20240223,132300,90175540,4460,4460,4460,4460,0
|
|
20240223,132200,90175540,4460,4460,4460,4460,0
|
|
20240223,132100,90175540,4460,4460,4460,4460,0
|
|
20240223,132000,90175540,4460,4460,4460,4460,0
|
|
20240223,131900,90175540,4460,4460,4460,4460,0
|
|
20240223,131800,90175540,4460,4460,4460,4460,0
|
|
20240223,131700,90175540,4460,4460,4460,4460,0
|
|
20240223,131600,90175540,4460,4460,4460,4460,0
|
|
20240223,131500,90175540,4460,4460,4460,4460,0
|
|
20240223,131400,90175540,4460,4460,4460,4460,0
|
|
20240223,131300,90175540,4460,4460,4460,4460,0
|
|
20240223,131200,90175540,4460,4460,4460,4460,0
|
|
20240223,131100,90175540,4460,4460,4460,4460,0
|
|
20240223,131000,90175540,4460,4460,4460,4460,0
|
|
20240223,130900,90175540,4460,4460,4460,4460,0
|
|
20240223,130800,90175540,4460,4460,4460,4460,0
|
|
20240223,130700,90175540,4460,4460,4460,4460,0
|
|
20240223,130600,90175540,4460,4460,4460,4460,0
|
|
20240223,130500,90175540,4460,4460,4460,4460,0
|
|
20240223,130400,90175540,4460,4460,4460,4460,0
|
|
20240223,130300,90175540,4460,4460,4460,4460,0
|
|
20240223,130200,90175540,4460,4460,4460,4460,0
|
|
20240223,130100,90175540,4460,4460,4460,4460,0
|
|
20240223,130000,90175540,4460,4460,4460,4460,0
|
|
20240223,125900,90175540,4460,4460,4460,4460,0
|
|
20240223,125800,90175540,4460,4460,4460,4460,0
|
|
20240223,125700,90175540,4460,4460,4460,4460,5
|
|
20240223,125600,90153240,4460,4460,4460,4460,0
|
|
20240223,125500,90153240,4460,4460,4460,4460,0
|
|
20240223,125400,90153240,4460,4460,4460,4460,0
|
|
20240223,125300,90153240,4460,4460,4460,4460,0
|
|
20240223,125200,90153240,4460,4460,4460,4460,0
|
|
20240223,125100,90153240,4460,4460,4460,4460,0
|
|
20240223,125000,90153240,4460,4460,4460,4460,0
|
|
20240223,124900,90153240,4460,4460,4460,4460,0
|
|
20240223,124800,90153240,4460,4460,4460,4460,0
|
|
20240223,124700,90153240,4460,4460,4460,4460,0
|
|
20240223,124600,90153240,4460,4460,4460,4460,0
|
|
20240223,124500,90153240,4460,4460,4460,4460,0
|
|
20240223,124400,90153240,4460,4460,4460,4460,0
|
|
20240223,124300,90153240,4460,4460,4460,4460,0
|
|
20240223,124200,90153240,4460,4460,4460,4460,0
|
|
20240223,124100,90153240,4460,4460,4460,4460,1
|
|
20240223,124000,90148780,4450,4450,4450,4450,0
|
|
20240223,123900,90148780,4450,4450,4450,4450,0
|
|
20240223,123800,90148780,4450,4450,4450,4450,12
|
|
20240223,123700,90095380,4450,4450,4450,4450,0
|
|
20240223,123600,90095380,4450,4450,4450,4450,0
|
|
20240223,123500,90095380,4450,4450,4450,4450,0
|
|
20240223,123400,90095380,4450,4450,4450,4450,0
|
|
20240223,123300,90095380,4450,4450,4450,4450,0
|
|
20240223,123200,90095380,4450,4450,4450,4450,0
|
|
20240223,123100,90095380,4450,4450,4450,4450,0
|
|
20240223,123000,90095380,4450,4450,4450,4450,0
|
|
20240223,122900,90095380,4450,4450,4450,4450,54
|
|
20240223,122800,89855080,4460,4460,4460,4460,0
|
|
20240223,122700,89855080,4460,4460,4460,4460,0
|
|
20240223,122600,89855080,4460,4460,4460,4460,0
|
|
20240223,122500,89855080,4460,4460,4460,4460,0
|
|
20240223,122400,89855080,4460,4460,4460,4460,0
|
|
20240223,122300,89855080,4460,4460,4460,4460,0
|
|
20240223,122200,89855080,4460,4460,4460,4460,0
|
|
20240223,122100,89855080,4460,4460,4460,4460,0
|
|
20240223,122000,89855080,4460,4460,4460,4460,0
|
|
20240223,121900,89855080,4460,4460,4460,4460,0
|
|
20240223,121800,89855080,4460,4460,4460,4460,0
|
|
20240223,121700,89855080,4460,4460,4460,4460,0
|
|
20240223,121600,89855080,4460,4460,4460,4460,0
|
|
20240223,121500,89855080,4460,4460,4460,4460,24
|
|
20240223,121400,89748040,4460,4460,4460,4460,0
|
|
20240223,121300,89748040,4460,4460,4460,4460,0
|
|
20240223,121200,89748040,4460,4460,4460,4460,0
|
|
20240223,121100,89748040,4460,4460,4460,4460,0
|
|
20240223,121000,89748040,4460,4460,4460,4460,0
|
|
20240223,120900,89748040,4460,4460,4460,4460,0
|
|
20240223,120800,89748040,4460,4460,4460,4460,0
|
|
20240223,120700,89748040,4460,4460,4460,4460,0
|
|
20240223,120600,89748040,4460,4460,4460,4460,0
|
|
20240223,120500,89748040,4460,4460,4460,4460,1
|
|
20240223,120400,89743580,4460,4460,4460,4460,12
|
|
20240223,120300,89690060,4465,4460,4465,4460,16
|
|
20240223,120200,89618675,4460,4460,4460,4460,311
|
|
20240223,120100,88231615,4465,4465,4465,4465,0
|
|
20240223,120000,88231615,4465,4465,4465,4465,0
|
|
20240223,115900,88231615,4465,4465,4465,4465,0
|
|
20240223,115800,88231615,4465,4465,4465,4465,0
|
|
20240223,115700,88231615,4465,4465,4465,4465,0
|
|
20240223,115600,88231615,4465,4465,4465,4465,0
|
|
20240223,115500,88231615,4465,4465,4465,4465,0
|
|
20240223,115400,88231615,4465,4465,4465,4465,0
|
|
20240223,115300,88231615,4465,4465,4465,4465,0
|
|
20240223,115200,88231615,4465,4465,4465,4465,0
|
|
20240223,115100,88231615,4465,4465,4465,4465,0
|
|
20240223,115000,88231615,4465,4465,4465,4465,0
|
|
20240223,114900,88231615,4465,4465,4465,4465,0
|
|
20240223,114800,88231615,4465,4460,4465,4460,8
|
|
20240223,114700,88195910,4460,4465,4465,4460,103
|
|
20240223,114600,87736030,4465,4465,4465,4465,0
|
|
20240223,114500,87736030,4465,4465,4465,4465,0
|
|
20240223,114400,87736030,4465,4460,4465,4460,15
|
|
20240223,114300,87669105,4460,4460,4460,4460,6
|
|
20240223,114200,87642345,4465,4465,4465,4465,223
|
|
20240223,114100,86646650,4465,4465,4465,4465,0
|
|
20240223,114000,86646650,4465,4465,4465,4465,0
|
|
20240223,113900,86646650,4465,4465,4465,4465,0
|
|
20240223,113800,86646650,4465,4465,4465,4465,0
|
|
20240223,113700,86646650,4465,4465,4465,4465,0
|
|
20240223,113600,86646650,4465,4465,4465,4465,0
|
|
20240223,113500,86646650,4465,4465,4465,4465,0
|
|
20240223,113400,86646650,4465,4465,4465,4465,0
|
|
20240223,113300,86646650,4465,4465,4465,4465,0
|
|
20240223,113200,86646650,4465,4465,4465,4465,0
|
|
20240223,113100,86646650,4465,4465,4465,4465,0
|
|
20240223,113000,86646650,4465,4465,4465,4465,0
|
|
20240223,112900,86646650,4465,4465,4465,4465,0
|
|
20240223,112800,86646650,4465,4465,4465,4465,0
|
|
20240223,112700,86646650,4465,4465,4465,4465,0
|
|
20240223,112600,86646650,4465,4465,4465,4465,0
|
|
20240223,112500,86646650,4465,4465,4465,4465,0
|
|
20240223,112400,86646650,4465,4465,4465,4465,1
|
|
20240223,112300,86642185,4445,4445,4445,4445,0
|
|
20240223,112200,86642185,4445,4445,4445,4445,1
|
|
20240223,112100,86637740,4465,4465,4465,4465,0
|
|
20240223,112000,86637740,4465,4465,4465,4465,0
|
|
20240223,111900,86637740,4465,4465,4465,4465,0
|
|
20240223,111800,86637740,4465,4465,4465,4465,0
|
|
20240223,111700,86637740,4465,4465,4465,4465,1
|
|
20240223,111600,86633275,4465,4465,4465,4465,0
|
|
20240223,111500,86633275,4465,4465,4465,4465,0
|
|
20240223,111400,86633275,4465,4465,4465,4465,0
|
|
20240223,111300,86633275,4465,4460,4465,4460,3
|
|
20240223,111200,86619890,4465,4465,4465,4465,0
|
|
20240223,111100,86619890,4465,4460,4465,4460,10
|
|
20240223,111000,86575245,4465,4445,4465,4445,30
|
|
20240223,110900,86441455,4440,4445,4445,4440,9
|
|
20240223,110800,86401490,4460,4460,4460,4460,0
|
|
20240223,110700,86401490,4460,4460,4460,4460,0
|
|
20240223,110600,86401490,4460,4460,4460,4460,0
|
|
20240223,110500,86401490,4460,4460,4460,4460,0
|
|
20240223,110400,86401490,4460,4440,4460,4425,711
|
|
20240223,110300,83249510,4445,4425,4445,4425,11
|
|
20240223,110200,83200815,4455,4455,4455,4455,0
|
|
20240223,110100,83200815,4455,4455,4455,4455,0
|
|
20240223,110000,83200815,4455,4455,4455,4455,1
|
|
20240223,105900,83196360,4435,4435,4435,4435,0
|
|
20240223,105800,83196360,4435,4430,4435,4430,1418
|
|
20240223,105700,76910030,4420,4420,4420,4420,450
|
|
20240223,105600,74921030,4445,4445,4445,4445,0
|
|
20240223,105500,74921030,4445,4420,4445,4410,3797
|
|
20240223,105400,58154615,4420,4440,4445,4420,3393
|
|
20240223,105300,43147005,4450,4465,4465,4440,3050
|
|
20240223,105200,29588760,4465,4465,4465,4465,0
|
|
20240223,105100,29588760,4465,4465,4465,4465,0
|
|
20240223,105000,29588760,4465,4465,4465,4465,0
|
|
20240223,104900,29588760,4465,4465,4465,4465,0
|
|
20240223,104800,29588760,4465,4465,4465,4465,1
|
|
20240223,104700,29584295,4460,4460,4460,4460,1
|
|
20240223,104600,29579835,4465,4465,4465,4465,1
|
|
20240223,104500,29575370,4460,4460,4460,4460,0
|
|
20240223,104400,29575370,4460,4460,4460,4460,18
|
|
20240223,104300,29495090,4460,4460,4460,4460,100
|
|
20240223,104200,29049090,4460,4460,4460,4460,0
|
|
20240223,104100,29049090,4460,4460,4460,4460,0
|
|
20240223,104000,29049090,4460,4460,4460,4460,0
|
|
20240223,103900,29049090,4460,4460,4460,4460,0
|
|
20240223,103800,29049090,4460,4460,4460,4460,2
|
|
20240223,103700,29040170,4455,4455,4455,4455,0
|
|
20240223,103600,29040170,4455,4455,4455,4455,0
|
|
20240223,103500,29040170,4455,4455,4455,4455,0
|
|
20240223,103400,29040170,4455,4455,4455,4455,0
|
|
20240223,103300,29040170,4455,4455,4455,4455,0
|
|
20240223,103200,29040170,4455,4455,4455,4455,0
|
|
20240223,103100,29040170,4455,4455,4455,4455,0
|
|
20240223,103000,29040170,4455,4455,4455,4455,0
|
|
20240223,102900,29040170,4455,4455,4455,4455,0
|
|
20240223,102800,29040170,4455,4455,4455,4455,61
|
|
20240223,102700,28768415,4460,4460,4460,4460,0
|
|
20240223,102600,28768415,4460,4460,4460,4460,1
|
|
20240223,102500,28763955,4460,4460,4460,4460,0
|
|
20240223,102400,28763955,4460,4460,4460,4460,379
|
|
20240223,102300,27073615,4465,4465,4465,4465,4
|
|
20240223,102200,27055755,4465,4465,4465,4465,0
|
|
20240223,102100,27055755,4465,4465,4465,4465,0
|
|
20240223,102000,27055755,4465,4465,4465,4465,2
|
|
20240223,101900,27046825,4465,4465,4465,4465,0
|
|
20240223,101800,27046825,4465,4465,4465,4465,0
|
|
20240223,101700,27046825,4465,4465,4465,4465,18
|
|
20240223,101600,26966455,4465,4465,4465,4465,0
|
|
20240223,101500,26966455,4465,4465,4465,4465,2
|
|
20240223,101400,26957525,4465,4465,4465,4465,25
|
|
20240223,101300,26845900,4465,4465,4465,4465,0
|
|
20240223,101200,26845900,4465,4465,4465,4465,71
|
|
20240223,101100,26528885,4470,4470,4470,4470,1
|
|
20240223,101000,26524415,4465,4465,4465,4465,0
|
|
20240223,100900,26524415,4465,4465,4465,4465,0
|
|
20240223,100800,26524415,4465,4465,4465,4465,0
|
|
20240223,100700,26524415,4465,4465,4465,4465,0
|
|
20240223,100600,26524415,4465,4465,4465,4465,0
|
|
20240223,100500,26524415,4465,4465,4465,4465,1228
|
|
20240223,100400,21041395,4465,4465,4465,4465,0
|
|
20240223,100300,21041395,4465,4465,4465,4465,0
|
|
20240223,100200,21041395,4465,4465,4465,4465,0
|
|
20240223,100100,21041395,4465,4465,4465,4465,0
|
|
20240223,100000,21041395,4465,4460,4465,4460,224
|
|
20240223,095900,20042350,4460,4460,4460,4460,0
|
|
20240223,095800,20042350,4460,4460,4460,4460,0
|
|
20240223,095700,20042350,4460,4460,4460,4460,0
|
|
20240223,095600,20042350,4460,4460,4460,4460,0
|
|
20240223,095500,20042350,4460,4460,4460,4460,0
|
|
20240223,095400,20042350,4460,4460,4460,4460,0
|
|
20240223,095300,20042350,4460,4460,4460,4460,0
|
|
20240223,095200,20042350,4460,4460,4460,4460,0
|
|
20240223,095100,20042350,4460,4460,4460,4460,0
|
|
20240223,095000,20042350,4460,4460,4460,4460,0
|
|
20240223,094900,20042350,4460,4465,4465,4460,112
|
|
20240223,094800,19542720,4465,4465,4465,4465,1
|
|
20240223,094700,19538255,4460,4460,4460,4460,0
|
|
20240223,094600,19538255,4460,4460,4460,4460,0
|
|
20240223,094500,19538255,4460,4460,4460,4460,0
|
|
20240223,094400,19538255,4460,4460,4460,4460,0
|
|
20240223,094300,19538255,4460,4460,4460,4460,0
|
|
20240223,094200,19538255,4460,4465,4465,4460,5
|
|
20240223,094100,19515935,4465,4465,4465,4465,0
|
|
20240223,094000,19515935,4465,4465,4465,4465,0
|
|
20240223,093900,19515935,4465,4470,4470,4465,308
|
|
20240223,093800,18139260,4470,4470,4470,4470,110
|
|
20240223,093700,17647560,4475,4500,4500,4475,501
|
|
20240223,093600,15404795,4485,4490,4490,4485,500
|
|
20240223,093500,13161380,4500,4500,4500,4500,726
|
|
20240223,093400,9894380,4510,4510,4510,4510,0
|
|
20240223,093300,9894380,4510,4510,4510,4510,0
|
|
20240223,093200,9894380,4510,4510,4510,4510,1
|
|
20240223,093100,9889870,4510,4510,4510,4510,0
|
|
20240223,093000,9889870,4510,4520,4520,4510,1129
|
|
20240223,092900,4790880,4500,4500,4500,4500,0
|
|
20240223,092800,4790880,4500,4500,4500,4500,1
|
|
20240223,092700,4786380,4500,4500,4500,4500,0
|
|
20240223,092600,4786380,4500,4500,4500,4500,4
|
|
20240223,092500,4768380,4490,4490,4490,4490,174
|
|
20240223,092400,3987120,4490,4490,4490,4490,0
|
|
20240223,092300,3987120,4490,4490,4490,4490,0
|
|
20240223,092200,3987120,4490,4490,4490,4490,0
|
|
20240223,092100,3987120,4490,4490,4490,4490,0
|
|
20240223,092000,3987120,4490,4490,4490,4490,0
|
|
20240223,091900,3987120,4490,4490,4490,4490,0
|
|
20240223,091800,3987120,4490,4490,4490,4490,0
|
|
20240223,091700,3987120,4490,4490,4490,4490,0
|
|
20240223,091600,3987120,4490,4490,4490,4490,0
|
|
20240223,091500,3987120,4490,4490,4490,4490,0
|
|
20240223,091400,3987120,4490,4490,4490,4490,0
|
|
20240223,091300,3987120,4490,4490,4490,4490,0
|
|
20240223,091200,3987120,4490,4490,4490,4490,0
|
|
20240223,091100,3987120,4490,4490,4490,4490,0
|
|
20240223,091000,3987120,4490,4490,4490,4490,2
|
|
20240223,090900,3978140,4490,4490,4490,4490,0
|
|
20240223,090800,3978140,4490,4490,4490,4490,0
|
|
20240223,090700,3978140,4490,4490,4490,4490,0
|
|
20240223,090600,3978140,4490,4490,4490,4490,0
|
|
20240223,090500,3978140,4490,4490,4490,4490,0
|
|
20240223,090400,3978140,4490,4490,4490,4490,0
|
|
20240223,090300,3978140,4490,4490,4490,4490,0
|
|
20240223,090200,3978140,4490,4490,4490,4490,0
|
|
20240223,090100,3978140,4490,4490,4490,4490,0
|
|
20240223,090000,3978140,4490,4490,4490,4490,886
|