588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184500,77294815,4945,4945,4945,4945,670
|
|
20240219,184400,77294815,4945,4945,4945,4945,0
|
|
20240219,184300,77294815,4945,4945,4945,4945,0
|
|
20240219,184200,77294815,4945,4945,4945,4945,0
|
|
20240219,184100,77294815,4945,4945,4945,4945,0
|
|
20240219,184000,77294815,4945,4945,4945,4945,0
|
|
20240219,183900,77294815,4945,4945,4945,4945,0
|
|
20240219,183800,77294815,4945,4945,4945,4945,0
|
|
20240219,183700,77294815,4945,4945,4945,4945,0
|
|
20240219,183600,77294815,4945,4945,4945,4945,0
|
|
20240219,183500,77294815,4945,4945,4945,4945,0
|
|
20240219,183400,77294815,4945,4945,4945,4945,0
|
|
20240219,183300,77294815,4945,4945,4945,4945,0
|
|
20240219,183200,77294815,4945,4945,4945,4945,0
|
|
20240219,183100,77294815,4945,4945,4945,4945,0
|
|
20240219,183000,77294815,4945,4945,4945,4945,0
|
|
20240219,182900,77294815,4945,4945,4945,4945,0
|
|
20240219,182800,77294815,4945,4945,4945,4945,0
|
|
20240219,182700,77294815,4945,4945,4945,4945,0
|
|
20240219,182600,77294815,4945,4945,4945,4945,0
|
|
20240219,182500,77294815,4945,4945,4945,4945,0
|
|
20240219,182400,77294815,4945,4945,4945,4945,0
|
|
20240219,182300,77294815,4945,4945,4945,4945,0
|
|
20240219,182200,77294815,4945,4945,4945,4945,0
|
|
20240219,182100,77294815,4945,4945,4945,4945,0
|
|
20240219,182000,77294815,4945,4945,4945,4945,0
|
|
20240219,181900,77294815,4945,4945,4945,4945,0
|
|
20240219,181800,77294815,4945,4945,4945,4945,0
|
|
20240219,181700,77294815,4945,4945,4945,4945,0
|
|
20240219,181600,77294815,4945,4945,4945,4945,0
|
|
20240219,181500,77294815,4945,4945,4945,4945,670
|
|
20240219,181400,77294815,4945,4945,4945,4945,0
|
|
20240219,181300,77294815,4945,4945,4945,4945,0
|
|
20240219,181200,77294815,4945,4945,4945,4945,0
|
|
20240219,181100,77294815,4945,4945,4945,4945,0
|
|
20240219,181000,77294815,4945,4945,4945,4945,0
|
|
20240219,180900,77294815,4945,4945,4945,4945,0
|
|
20240219,180800,77294815,4945,4945,4945,4945,0
|
|
20240219,180700,77294815,4945,4945,4945,4945,0
|
|
20240219,180600,77294815,4945,4945,4945,4945,0
|
|
20240219,180500,77294815,4945,4945,4945,4945,0
|
|
20240219,180400,77294815,4945,4945,4945,4945,0
|
|
20240219,180300,77294815,4945,4945,4945,4945,0
|
|
20240219,180200,77294815,4945,4945,4945,4945,0
|
|
20240219,180100,77294815,4945,4945,4945,4945,0
|
|
20240219,180000,77294815,4945,4945,4945,4945,0
|
|
20240219,175900,77294815,4945,4945,4945,4945,0
|
|
20240219,175800,77294815,4945,4945,4945,4945,0
|
|
20240219,175700,77294815,4945,4945,4945,4945,0
|
|
20240219,175600,77294815,4945,4945,4945,4945,0
|
|
20240219,175500,77294815,4945,4945,4945,4945,0
|
|
20240219,175400,77294815,4945,4945,4945,4945,0
|
|
20240219,175300,77294815,4945,4945,4945,4945,0
|
|
20240219,175200,77294815,4945,4945,4945,4945,0
|
|
20240219,175100,77294815,4945,4945,4945,4945,0
|
|
20240219,175000,77294815,4945,4945,4945,4945,0
|
|
20240219,174900,77294815,4945,4945,4945,4945,0
|
|
20240219,174800,77294815,4945,4945,4945,4945,0
|
|
20240219,174700,77294815,4945,4945,4945,4945,0
|
|
20240219,174600,77294815,4945,4945,4945,4945,0
|
|
20240219,174500,77294815,4945,4945,4945,4945,670
|
|
20240219,174400,77294815,4945,4945,4945,4945,0
|
|
20240219,174300,77294815,4945,4945,4945,4945,0
|
|
20240219,174200,77294815,4945,4945,4945,4945,0
|
|
20240219,174100,77294815,4945,4945,4945,4945,0
|
|
20240219,174000,77294815,4945,4945,4945,4945,0
|
|
20240219,173900,77294815,4945,4945,4945,4945,0
|
|
20240219,173800,77294815,4945,4945,4945,4945,0
|
|
20240219,173700,77294815,4945,4945,4945,4945,0
|
|
20240219,173600,77294815,4945,4945,4945,4945,0
|
|
20240219,173500,77294815,4945,4945,4945,4945,0
|
|
20240219,173400,77294815,4945,4945,4945,4945,0
|
|
20240219,173300,77294815,4945,4945,4945,4945,0
|
|
20240219,173200,77294815,4945,4945,4945,4945,0
|
|
20240219,173100,77294815,4945,4945,4945,4945,0
|
|
20240219,173000,77294815,4945,4945,4945,4945,0
|
|
20240219,172900,77294815,4945,4945,4945,4945,0
|
|
20240219,172800,77294815,4945,4945,4945,4945,0
|
|
20240219,172700,77294815,4945,4945,4945,4945,0
|
|
20240219,172600,77294815,4945,4945,4945,4945,0
|
|
20240219,172500,77294815,4945,4945,4945,4945,0
|
|
20240219,172400,77294815,4945,4945,4945,4945,0
|
|
20240219,172300,77294815,4945,4945,4945,4945,0
|
|
20240219,172200,77294815,4945,4945,4945,4945,0
|
|
20240219,172100,77294815,4945,4945,4945,4945,0
|
|
20240219,172000,77294815,4945,4945,4945,4945,0
|
|
20240219,171900,77294815,4945,4945,4945,4945,0
|
|
20240219,171800,77294815,4945,4945,4945,4945,0
|
|
20240219,171700,77294815,4945,4945,4945,4945,0
|
|
20240219,171600,77294815,4945,4945,4945,4945,0
|
|
20240219,171500,77294815,4945,4945,4945,4945,670
|
|
20240219,171400,77294815,4945,4945,4945,4945,0
|
|
20240219,171300,77294815,4945,4945,4945,4945,0
|
|
20240219,171200,77294815,4945,4945,4945,4945,0
|
|
20240219,171100,77294815,4945,4945,4945,4945,0
|
|
20240219,171000,77294815,4945,4945,4945,4945,0
|
|
20240219,170900,77294815,4945,4945,4945,4945,0
|
|
20240219,170800,77294815,4945,4945,4945,4945,0
|
|
20240219,170700,77294815,4945,4945,4945,4945,0
|
|
20240219,170600,77294815,4945,4945,4945,4945,0
|
|
20240219,170500,77294815,4945,4945,4945,4945,0
|
|
20240219,170400,77294815,4945,4945,4945,4945,0
|
|
20240219,170300,77294815,4945,4945,4945,4945,0
|
|
20240219,170200,77294815,4945,4945,4945,4945,0
|
|
20240219,170100,77294815,4945,4945,4945,4945,0
|
|
20240219,170000,77294815,4945,4945,4945,4945,0
|
|
20240219,165900,77294815,4945,4945,4945,4945,0
|
|
20240219,165800,77294815,4945,4945,4945,4945,0
|
|
20240219,165700,77294815,4945,4945,4945,4945,0
|
|
20240219,165600,77294815,4945,4945,4945,4945,0
|
|
20240219,165500,77294815,4945,4945,4945,4945,0
|
|
20240219,165400,77294815,4945,4945,4945,4945,0
|
|
20240219,165300,77294815,4945,4945,4945,4945,0
|
|
20240219,165200,77294815,4945,4945,4945,4945,0
|
|
20240219,165100,77294815,4945,4945,4945,4945,0
|
|
20240219,165000,77294815,4945,4945,4945,4945,0
|
|
20240219,164900,77294815,4945,4945,4945,4945,0
|
|
20240219,164800,77294815,4945,4945,4945,4945,0
|
|
20240219,164700,77294815,4945,4945,4945,4945,0
|
|
20240219,164600,77294815,4945,4945,4945,4945,0
|
|
20240219,164500,77294815,4945,4945,4945,4945,670
|
|
20240219,164400,77294815,4945,4945,4945,4945,0
|
|
20240219,164300,77294815,4945,4945,4945,4945,0
|
|
20240219,164200,77294815,4945,4945,4945,4945,0
|
|
20240219,164100,77294815,4945,4945,4945,4945,0
|
|
20240219,164000,77294815,4945,4945,4945,4945,0
|
|
20240219,163900,77294815,4945,4945,4945,4945,0
|
|
20240219,163800,77294815,4945,4945,4945,4945,0
|
|
20240219,163700,77294815,4945,4945,4945,4945,0
|
|
20240219,163600,77294815,4945,4945,4945,4945,0
|
|
20240219,163500,77294815,4945,4945,4945,4945,0
|
|
20240219,163400,77294815,4945,4945,4945,4945,0
|
|
20240219,163300,77294815,4945,4945,4945,4945,0
|
|
20240219,163200,77294815,4945,4945,4945,4945,0
|
|
20240219,163100,77294815,4945,4945,4945,4945,0
|
|
20240219,163000,77294815,4945,4945,4945,4945,0
|
|
20240219,162900,77294815,4945,4945,4945,4945,0
|
|
20240219,162800,77294815,4945,4945,4945,4945,0
|
|
20240219,162700,77294815,4945,4945,4945,4945,0
|
|
20240219,162600,77294815,4945,4945,4945,4945,0
|
|
20240219,162500,77294815,4945,4945,4945,4945,0
|
|
20240219,162400,77294815,4945,4945,4945,4945,0
|
|
20240219,162300,77294815,4945,4945,4945,4945,0
|
|
20240219,162200,77294815,4945,4945,4945,4945,0
|
|
20240219,162100,77294815,4945,4945,4945,4945,0
|
|
20240219,162000,77294815,4945,4945,4945,4945,0
|
|
20240219,161900,77294815,4945,4945,4945,4945,0
|
|
20240219,161800,77294815,4945,4945,4945,4945,0
|
|
20240219,161700,77294815,4945,4945,4945,4945,0
|
|
20240219,161600,77294815,4945,4945,4945,4945,0
|
|
20240219,161500,77294815,4945,4945,4945,4945,670
|
|
20240219,161400,77294815,4945,4945,4945,4945,0
|
|
20240219,161300,77294815,4945,4945,4945,4945,0
|
|
20240219,161200,77294815,4945,4945,4945,4945,0
|
|
20240219,161100,77294815,4945,4945,4945,4945,0
|
|
20240219,161000,77294815,4945,4945,4945,4945,0
|
|
20240219,160900,77294815,4945,4945,4945,4945,0
|
|
20240219,160800,77294815,4945,4945,4945,4945,0
|
|
20240219,160700,77294815,4945,4945,4945,4945,0
|
|
20240219,160600,77294815,4945,4945,4945,4945,0
|
|
20240219,160500,77294815,4945,4945,4945,4945,0
|
|
20240219,160400,77294815,4945,4945,4945,4945,0
|
|
20240219,160300,77294815,4945,4945,4945,4945,0
|
|
20240219,160200,77294815,4945,4945,4945,4945,0
|
|
20240219,160100,77294815,4945,4945,4945,4945,0
|
|
20240219,160000,77294815,4945,4945,4945,4945,0
|
|
20240219,155900,77294815,4945,4945,4945,4945,0
|
|
20240219,155800,77294815,4945,4945,4945,4945,0
|
|
20240219,155700,77294815,4945,4945,4945,4945,0
|
|
20240219,155600,77294815,4945,4945,4945,4945,0
|
|
20240219,155500,77294815,4945,4945,4945,4945,0
|
|
20240219,155400,77294815,4945,4945,4945,4945,0
|
|
20240219,155300,77294815,4945,4945,4945,4945,0
|
|
20240219,155200,77294815,4945,4945,4945,4945,0
|
|
20240219,155100,77294815,4945,4945,4945,4945,0
|
|
20240219,155000,77294815,4945,4945,4945,4945,0
|
|
20240219,154900,77294815,4945,4945,4945,4945,0
|
|
20240219,154800,77294815,4945,4945,4945,4945,0
|
|
20240219,154700,77294815,4945,4945,4945,4945,0
|
|
20240219,154600,77294815,4945,4945,4945,4945,0
|
|
20240219,154500,77294815,4945,4945,4945,4945,670
|
|
20240219,154400,77294815,4945,4945,4945,4945,0
|
|
20240219,154300,77294815,4945,4945,4945,4945,0
|
|
20240219,154200,77294815,4945,4945,4945,4945,0
|
|
20240219,154100,77294815,4945,4945,4945,4945,0
|
|
20240219,154000,77294815,4945,4945,4945,4945,0
|
|
20240219,153900,77294815,4945,4945,4945,4945,0
|
|
20240219,153800,77294815,4945,4945,4945,4945,0
|
|
20240219,153700,77294815,4945,4945,4945,4945,0
|
|
20240219,153600,77294815,4945,4945,4945,4945,0
|
|
20240219,153500,77294815,4945,4945,4945,4945,0
|
|
20240219,153400,77294815,4945,4945,4945,4945,0
|
|
20240219,153300,77294815,4945,4945,4945,4945,0
|
|
20240219,153200,77294815,4945,4945,4945,4945,0
|
|
20240219,153100,77294815,4945,4945,4945,4945,0
|
|
20240219,153000,77294815,4945,4945,4945,4945,670
|
|
20240219,152900,73981665,4945,4945,4945,4945,0
|
|
20240219,152800,73981665,4945,4945,4945,4945,0
|
|
20240219,152700,73981665,4945,4945,4945,4945,0
|
|
20240219,152600,73981665,4945,4945,4945,4945,0
|
|
20240219,152500,73981665,4945,4945,4945,4945,0
|
|
20240219,152400,73981665,4945,4945,4945,4945,0
|
|
20240219,152300,73981665,4945,4945,4945,4945,0
|
|
20240219,152200,73981665,4945,4945,4945,4945,0
|
|
20240219,152100,73981665,4945,4945,4945,4945,0
|
|
20240219,152000,73981665,4945,4945,4945,4945,0
|
|
20240219,151900,73981665,4945,4945,4945,4945,0
|
|
20240219,151800,73981665,4945,4945,4945,4945,20
|
|
20240219,151700,73882765,4950,4950,4950,4950,0
|
|
20240219,151600,73882765,4950,4950,4950,4950,0
|
|
20240219,151500,73882765,4950,4950,4950,4950,0
|
|
20240219,151400,73882765,4950,4950,4950,4950,0
|
|
20240219,151300,73882765,4950,4950,4950,4950,0
|
|
20240219,151200,73882765,4950,4950,4950,4950,77
|
|
20240219,151100,73501615,4950,4950,4950,4950,0
|
|
20240219,151000,73501615,4950,4950,4950,4950,0
|
|
20240219,150900,73501615,4950,4950,4950,4950,0
|
|
20240219,150800,73501615,4950,4950,4950,4950,0
|
|
20240219,150700,73501615,4950,4950,4950,4950,0
|
|
20240219,150600,73501615,4950,4950,4950,4950,1
|
|
20240219,150500,73496665,4950,4950,4950,4950,0
|
|
20240219,150400,73496665,4950,4950,4950,4950,0
|
|
20240219,150300,73496665,4950,4950,4950,4950,1
|
|
20240219,150200,73491715,4950,4950,4950,4950,0
|
|
20240219,150100,73491715,4950,4950,4950,4950,122
|
|
20240219,150000,72887815,4950,4950,4950,4950,0
|
|
20240219,145900,72887815,4950,4950,4950,4950,0
|
|
20240219,145800,72887815,4950,4950,4950,4950,1
|
|
20240219,145700,72882865,4945,4945,4945,4945,0
|
|
20240219,145600,72882865,4945,4945,4945,4945,0
|
|
20240219,145500,72882865,4945,4945,4945,4945,0
|
|
20240219,145400,72882865,4945,4945,4945,4945,0
|
|
20240219,145300,72882865,4945,4945,4945,4945,0
|
|
20240219,145200,72882865,4945,4945,4945,4945,0
|
|
20240219,145100,72882865,4945,4945,4945,4945,0
|
|
20240219,145000,72882865,4945,4945,4945,4945,0
|
|
20240219,144900,72882865,4945,4945,4945,4945,0
|
|
20240219,144800,72882865,4945,4945,4945,4945,0
|
|
20240219,144700,72882865,4945,4945,4945,4945,20
|
|
20240219,144600,72783965,4955,4955,4955,4955,0
|
|
20240219,144500,72783965,4955,4955,4955,4955,0
|
|
20240219,144400,72783965,4955,4955,4955,4955,0
|
|
20240219,144300,72783965,4955,4955,4955,4955,0
|
|
20240219,144200,72783965,4955,4955,4955,4955,0
|
|
20240219,144100,72783965,4955,4955,4955,4955,0
|
|
20240219,144000,72783965,4955,4955,4955,4955,0
|
|
20240219,143900,72783965,4955,4955,4955,4955,0
|
|
20240219,143800,72783965,4955,4955,4955,4955,0
|
|
20240219,143700,72783965,4955,4955,4955,4955,0
|
|
20240219,143600,72783965,4955,4955,4955,4955,0
|
|
20240219,143500,72783965,4955,4955,4955,4955,0
|
|
20240219,143400,72783965,4955,4955,4955,4955,10
|
|
20240219,143300,72734415,4955,4955,4955,4955,1
|
|
20240219,143200,72729460,4950,4950,4950,4950,0
|
|
20240219,143100,72729460,4950,4950,4950,4950,20
|
|
20240219,143000,72630460,4955,4955,4955,4955,2
|
|
20240219,142900,72620550,4950,4950,4950,4950,26
|
|
20240219,142800,72491850,4955,4950,4955,4950,34
|
|
20240219,142700,72323500,4945,4945,4945,4945,3
|
|
20240219,142600,72308665,4950,4950,4950,4950,0
|
|
20240219,142500,72308665,4950,4950,4950,4950,0
|
|
20240219,142400,72308665,4950,4950,4950,4950,0
|
|
20240219,142300,72308665,4950,4950,4950,4950,0
|
|
20240219,142200,72308665,4950,4950,4950,4950,50
|
|
20240219,142100,72061165,4950,4950,4950,4950,0
|
|
20240219,142000,72061165,4950,4950,4950,4950,0
|
|
20240219,141900,72061165,4950,4950,4950,4950,20
|
|
20240219,141800,71962165,4950,4950,4950,4950,0
|
|
20240219,141700,71962165,4950,4950,4950,4950,5
|
|
20240219,141600,71937415,4945,4945,4945,4945,0
|
|
20240219,141500,71937415,4945,4945,4945,4945,0
|
|
20240219,141400,71937415,4945,4945,4945,4945,0
|
|
20240219,141300,71937415,4945,4945,4945,4945,0
|
|
20240219,141200,71937415,4945,4945,4945,4945,0
|
|
20240219,141100,71937415,4945,4945,4945,4945,0
|
|
20240219,141000,71937415,4945,4945,4945,4945,132
|
|
20240219,140900,71284675,4950,4950,4950,4950,0
|
|
20240219,140800,71284675,4950,4950,4950,4950,0
|
|
20240219,140700,71284675,4950,4950,4950,4950,0
|
|
20240219,140600,71284675,4950,4950,4950,4950,0
|
|
20240219,140500,71284675,4950,4950,4950,4950,1
|
|
20240219,140400,71279725,4945,4945,4945,4945,13
|
|
20240219,140300,71215440,4950,4950,4950,4950,0
|
|
20240219,140200,71215440,4950,4950,4950,4950,0
|
|
20240219,140100,71215440,4950,4950,4950,4950,0
|
|
20240219,140000,71215440,4950,4950,4950,4950,0
|
|
20240219,135900,71215440,4950,4950,4950,4950,0
|
|
20240219,135800,71215440,4950,4950,4950,4950,0
|
|
20240219,135700,71215440,4950,4950,4950,4950,0
|
|
20240219,135600,71215440,4950,4950,4950,4950,0
|
|
20240219,135500,71215440,4950,4950,4950,4950,0
|
|
20240219,135400,71215440,4950,4950,4950,4950,0
|
|
20240219,135300,71215440,4950,4950,4950,4950,0
|
|
20240219,135200,71215440,4950,4950,4950,4950,0
|
|
20240219,135100,71215440,4950,4950,4950,4950,10
|
|
20240219,135000,71165940,4950,4950,4950,4950,0
|
|
20240219,134900,71165940,4950,4950,4950,4950,38
|
|
20240219,134800,70977840,4950,4950,4950,4950,0
|
|
20240219,134700,70977840,4950,4950,4950,4950,0
|
|
20240219,134600,70977840,4950,4950,4950,4950,0
|
|
20240219,134500,70977840,4950,4950,4950,4950,0
|
|
20240219,134400,70977840,4950,4950,4950,4950,0
|
|
20240219,134300,70977840,4950,4950,4950,4950,0
|
|
20240219,134200,70977840,4950,4950,4950,4950,0
|
|
20240219,134100,70977840,4950,4950,4950,4950,0
|
|
20240219,134000,70977840,4950,4950,4950,4950,1
|
|
20240219,133900,70972890,4950,4950,4950,4950,1
|
|
20240219,133800,70967940,4950,4950,4950,4950,0
|
|
20240219,133700,70967940,4950,4950,4950,4950,0
|
|
20240219,133600,70967940,4950,4950,4950,4950,0
|
|
20240219,133500,70967940,4950,4950,4950,4950,0
|
|
20240219,133400,70967940,4950,4950,4950,4950,0
|
|
20240219,133300,70967940,4950,4950,4950,4950,0
|
|
20240219,133200,70967940,4950,4950,4950,4950,0
|
|
20240219,133100,70967940,4950,4950,4950,4950,26
|
|
20240219,133000,70839240,4950,4950,4950,4950,0
|
|
20240219,132900,70839240,4950,4950,4950,4950,100
|
|
20240219,132800,70344240,4945,4945,4945,4945,0
|
|
20240219,132700,70344240,4945,4945,4945,4945,0
|
|
20240219,132600,70344240,4945,4945,4945,4945,0
|
|
20240219,132500,70344240,4945,4945,4945,4945,1
|
|
20240219,132400,70339295,4950,4950,4950,4950,0
|
|
20240219,132300,70339295,4950,4950,4950,4950,0
|
|
20240219,132200,70339295,4950,4950,4950,4950,0
|
|
20240219,132100,70339295,4950,4950,4950,4950,33
|
|
20240219,132000,70175945,4950,4950,4950,4950,0
|
|
20240219,131900,70175945,4950,4950,4950,4950,0
|
|
20240219,131800,70175945,4950,4950,4950,4950,0
|
|
20240219,131700,70175945,4950,4950,4950,4950,1
|
|
20240219,131600,70170995,4950,4950,4950,4950,40
|
|
20240219,131500,69972995,4950,4950,4950,4950,0
|
|
20240219,131400,69972995,4950,4950,4950,4950,0
|
|
20240219,131300,69972995,4950,4950,4950,4950,0
|
|
20240219,131200,69972995,4950,4950,4950,4950,0
|
|
20240219,131100,69972995,4950,4950,4950,4950,0
|
|
20240219,131000,69972995,4950,4950,4950,4950,0
|
|
20240219,130900,69972995,4950,4950,4950,4950,0
|
|
20240219,130800,69972995,4950,4950,4950,4950,304
|
|
20240219,130700,68468195,4950,4950,4950,4950,0
|
|
20240219,130600,68468195,4950,4950,4950,4950,0
|
|
20240219,130500,68468195,4950,4950,4950,4950,0
|
|
20240219,130400,68468195,4950,4950,4950,4950,0
|
|
20240219,130300,68468195,4950,4950,4950,4950,0
|
|
20240219,130200,68468195,4950,4950,4950,4950,0
|
|
20240219,130100,68468195,4950,4945,4950,4945,826
|
|
20240219,130000,64381605,4945,4945,4945,4945,0
|
|
20240219,125900,64381605,4945,4945,4945,4945,0
|
|
20240219,125800,64381605,4945,4945,4945,4945,0
|
|
20240219,125700,64381605,4945,4945,4945,4945,0
|
|
20240219,125600,64381605,4945,4945,4945,4945,0
|
|
20240219,125500,64381605,4945,4945,4945,4945,0
|
|
20240219,125400,64381605,4945,4945,4945,4945,0
|
|
20240219,125300,64381605,4945,4945,4945,4945,0
|
|
20240219,125200,64381605,4945,4945,4945,4945,0
|
|
20240219,125100,64381605,4945,4945,4945,4945,0
|
|
20240219,125000,64381605,4945,4945,4945,4945,0
|
|
20240219,124900,64381605,4945,4945,4945,4945,0
|
|
20240219,124800,64381605,4945,4945,4945,4945,0
|
|
20240219,124700,64381605,4945,4945,4945,4945,0
|
|
20240219,124600,64381605,4945,4945,4945,4945,0
|
|
20240219,124500,64381605,4945,4945,4945,4945,0
|
|
20240219,124400,64381605,4945,4945,4945,4945,212
|
|
20240219,124300,63333265,4945,4945,4945,4945,0
|
|
20240219,124200,63333265,4945,4945,4945,4945,0
|
|
20240219,124100,63333265,4945,4945,4945,4945,0
|
|
20240219,124000,63333265,4945,4945,4945,4945,16
|
|
20240219,123900,63254145,4940,4940,4940,4940,0
|
|
20240219,123800,63254145,4940,4940,4940,4940,0
|
|
20240219,123700,63254145,4940,4940,4940,4940,0
|
|
20240219,123600,63254145,4940,4940,4940,4940,0
|
|
20240219,123500,63254145,4940,4940,4940,4940,0
|
|
20240219,123400,63254145,4940,4940,4940,4940,0
|
|
20240219,123300,63254145,4940,4940,4940,4940,0
|
|
20240219,123200,63254145,4940,4940,4940,4940,0
|
|
20240219,123100,63254145,4940,4950,4950,4940,2
|
|
20240219,123000,63244255,4950,4950,4950,4950,0
|
|
20240219,122900,63244255,4950,4950,4950,4950,0
|
|
20240219,122800,63244255,4950,4950,4950,4950,0
|
|
20240219,122700,63244255,4950,4950,4950,4950,0
|
|
20240219,122600,63244255,4950,4950,4950,4950,0
|
|
20240219,122500,63244255,4950,4950,4950,4950,0
|
|
20240219,122400,63244255,4950,4950,4950,4950,5
|
|
20240219,122300,63219505,4950,4950,4950,4950,18
|
|
20240219,122200,63130405,4950,4950,4950,4950,15
|
|
20240219,122100,63056155,4950,4950,4950,4950,30
|
|
20240219,122000,62907655,4945,4945,4945,4945,0
|
|
20240219,121900,62907655,4945,4945,4945,4945,0
|
|
20240219,121800,62907655,4945,4945,4945,4945,30
|
|
20240219,121700,62759305,4945,4945,4945,4945,0
|
|
20240219,121600,62759305,4945,4945,4945,4945,0
|
|
20240219,121500,62759305,4945,4945,4945,4945,0
|
|
20240219,121400,62759305,4945,4945,4945,4945,0
|
|
20240219,121300,62759305,4945,4945,4945,4945,0
|
|
20240219,121200,62759305,4945,4945,4945,4945,1
|
|
20240219,121100,62754360,4940,4940,4940,4940,0
|
|
20240219,121000,62754360,4940,4940,4940,4940,0
|
|
20240219,120900,62754360,4940,4940,4940,4940,0
|
|
20240219,120800,62754360,4940,4940,4940,4940,0
|
|
20240219,120700,62754360,4940,4940,4940,4940,0
|
|
20240219,120600,62754360,4940,4940,4940,4940,0
|
|
20240219,120500,62754360,4940,4940,4940,4940,0
|
|
20240219,120400,62754360,4940,4940,4940,4940,0
|
|
20240219,120300,62754360,4940,4940,4940,4940,0
|
|
20240219,120200,62754360,4940,4940,4940,4940,99
|
|
20240219,120100,62265300,4940,4940,4940,4940,0
|
|
20240219,120000,62265300,4940,4940,4940,4940,0
|
|
20240219,115900,62265300,4940,4950,4950,4940,387
|
|
20240219,115800,60351565,4950,4950,4950,4950,387
|
|
20240219,115700,58435915,4950,4950,4950,4950,0
|
|
20240219,115600,58435915,4950,4950,4950,4950,0
|
|
20240219,115500,58435915,4950,4950,4950,4950,0
|
|
20240219,115400,58435915,4950,4950,4950,4950,20
|
|
20240219,115300,58336915,4945,4945,4945,4945,0
|
|
20240219,115200,58336915,4945,4945,4945,4945,0
|
|
20240219,115100,58336915,4945,4945,4945,4945,0
|
|
20240219,115000,58336915,4945,4945,4945,4945,0
|
|
20240219,114900,58336915,4945,4945,4945,4945,0
|
|
20240219,114800,58336915,4945,4945,4945,4945,0
|
|
20240219,114700,58336915,4945,4945,4945,4945,0
|
|
20240219,114600,58336915,4945,4945,4945,4945,0
|
|
20240219,114500,58336915,4945,4945,4945,4945,0
|
|
20240219,114400,58336915,4945,4945,4945,4945,9
|
|
20240219,114300,58292410,4940,4940,4940,4940,0
|
|
20240219,114200,58292410,4940,4940,4940,4940,0
|
|
20240219,114100,58292410,4940,4940,4940,4940,0
|
|
20240219,114000,58292410,4940,4940,4940,4940,0
|
|
20240219,113900,58292410,4940,4940,4940,4940,0
|
|
20240219,113800,58292410,4940,4940,4940,4940,0
|
|
20240219,113700,58292410,4940,4940,4940,4940,510
|
|
20240219,113600,55773010,4940,4940,4940,4940,0
|
|
20240219,113500,55773010,4940,4940,4940,4940,0
|
|
20240219,113400,55773010,4940,4940,4940,4940,0
|
|
20240219,113300,55773010,4940,4940,4940,4940,0
|
|
20240219,113200,55773010,4940,4940,4940,4940,0
|
|
20240219,113100,55773010,4940,4940,4940,4940,0
|
|
20240219,113000,55773010,4940,4940,4940,4940,0
|
|
20240219,112900,55773010,4940,4940,4940,4940,0
|
|
20240219,112800,55773010,4940,4940,4940,4940,0
|
|
20240219,112700,55773010,4940,4940,4940,4940,0
|
|
20240219,112600,55773010,4940,4940,4940,4940,0
|
|
20240219,112500,55773010,4940,4940,4940,4940,0
|
|
20240219,112400,55773010,4940,4940,4940,4940,0
|
|
20240219,112300,55773010,4940,4940,4940,4940,0
|
|
20240219,112200,55773010,4940,4940,4940,4940,0
|
|
20240219,112100,55773010,4940,4940,4940,4940,0
|
|
20240219,112000,55773010,4940,4940,4940,4940,0
|
|
20240219,111900,55773010,4940,4940,4940,4940,1
|
|
20240219,111800,55768070,4950,4950,4950,4950,0
|
|
20240219,111700,55768070,4950,4950,4950,4950,0
|
|
20240219,111600,55768070,4950,4950,4950,4950,0
|
|
20240219,111500,55768070,4950,4950,4950,4950,20
|
|
20240219,111400,55669070,4950,4950,4950,4950,0
|
|
20240219,111300,55669070,4950,4950,4950,4950,0
|
|
20240219,111200,55669070,4950,4950,4950,4950,0
|
|
20240219,111100,55669070,4950,4950,4950,4950,0
|
|
20240219,111000,55669070,4950,4950,4950,4950,1
|
|
20240219,110900,55664120,4950,4950,4950,4950,30
|
|
20240219,110800,55515620,4950,4950,4950,4950,5
|
|
20240219,110700,55490870,4940,4940,4940,4940,0
|
|
20240219,110600,55490870,4940,4940,4940,4940,104
|
|
20240219,110500,54977110,4940,4940,4940,4940,0
|
|
20240219,110400,54977110,4940,4940,4940,4940,0
|
|
20240219,110300,54977110,4940,4940,4940,4940,0
|
|
20240219,110200,54977110,4940,4940,4940,4940,0
|
|
20240219,110100,54977110,4940,4940,4940,4940,0
|
|
20240219,110000,54977110,4940,4940,4940,4940,0
|
|
20240219,105900,54977110,4940,4940,4940,4940,10
|
|
20240219,105800,54927710,4940,4940,4940,4940,0
|
|
20240219,105700,54927710,4940,4940,4940,4940,0
|
|
20240219,105600,54927710,4940,4940,4940,4940,0
|
|
20240219,105500,54927710,4940,4940,4940,4940,0
|
|
20240219,105400,54927710,4940,4940,4940,4940,0
|
|
20240219,105300,54927710,4940,4940,4940,4940,0
|
|
20240219,105200,54927710,4940,4940,4940,4940,0
|
|
20240219,105100,54927710,4940,4940,4940,4940,100
|
|
20240219,105000,54433710,4950,4950,4950,4950,0
|
|
20240219,104900,54433710,4950,4950,4950,4950,0
|
|
20240219,104800,54433710,4950,4950,4950,4950,0
|
|
20240219,104700,54433710,4950,4950,4950,4950,1
|
|
20240219,104600,54428760,4945,4945,4945,4945,0
|
|
20240219,104500,54428760,4945,4945,4945,4945,0
|
|
20240219,104400,54428760,4945,4945,4945,4945,0
|
|
20240219,104300,54428760,4945,4945,4945,4945,0
|
|
20240219,104200,54428760,4945,4945,4945,4945,0
|
|
20240219,104100,54428760,4945,4945,4945,4945,0
|
|
20240219,104000,54428760,4945,4945,4945,4945,500
|
|
20240219,103900,51956260,4950,4950,4950,4950,0
|
|
20240219,103800,51956260,4950,4950,4950,4950,5
|
|
20240219,103700,51931510,4945,4945,4945,4945,0
|
|
20240219,103600,51931510,4945,4945,4945,4945,0
|
|
20240219,103500,51931510,4945,4945,4945,4945,2
|
|
20240219,103400,51921620,4945,4945,4945,4945,6
|
|
20240219,103300,51891950,4950,4945,4950,4945,110
|
|
20240219,103200,51347495,4945,4945,4945,4945,6
|
|
20240219,103100,51317825,4945,4950,4950,4945,319
|
|
20240219,103000,49740320,4945,4945,4945,4945,100
|
|
20240219,102900,49245820,4950,4950,4950,4950,0
|
|
20240219,102800,49245820,4950,4950,4950,4950,0
|
|
20240219,102700,49245820,4950,4950,4950,4950,0
|
|
20240219,102600,49245820,4950,4950,4950,4950,0
|
|
20240219,102500,49245820,4950,4950,4950,4950,200
|
|
20240219,102400,48255820,4950,4950,4950,4950,0
|
|
20240219,102300,48255820,4950,4950,4950,4950,0
|
|
20240219,102200,48255820,4950,4950,4950,4950,0
|
|
20240219,102100,48255820,4950,4950,4950,4950,0
|
|
20240219,102000,48255820,4950,4950,4950,4950,1
|
|
20240219,101900,48250870,4945,4945,4945,4945,7
|
|
20240219,101800,48216255,4950,4950,4950,4950,71
|
|
20240219,101700,47864805,4945,4945,4945,4945,0
|
|
20240219,101600,47864805,4945,4945,4945,4945,898
|
|
20240219,101500,43424195,4945,4945,4945,4945,0
|
|
20240219,101400,43424195,4945,4945,4945,4945,1
|
|
20240219,101300,43419250,4945,4945,4945,4945,250
|
|
20240219,101200,42183000,4945,4945,4945,4945,0
|
|
20240219,101100,42183000,4945,4945,4945,4945,200
|
|
20240219,101000,41194000,4945,4945,4945,4945,2
|
|
20240219,100900,41184110,4955,4955,4955,4955,0
|
|
20240219,100800,41184110,4955,4955,4955,4955,0
|
|
20240219,100700,41184110,4955,4955,4955,4955,0
|
|
20240219,100600,41184110,4955,4955,4955,4955,0
|
|
20240219,100500,41184110,4955,4955,4955,4955,0
|
|
20240219,100400,41184110,4955,4955,4955,4955,1
|
|
20240219,100300,41179155,4945,4945,4945,4945,0
|
|
20240219,100200,41179155,4945,4945,4945,4945,41
|
|
20240219,100100,40976410,4945,4945,4945,4945,0
|
|
20240219,100000,40976410,4945,4945,4945,4945,62
|
|
20240219,095900,40669820,4955,4955,4955,4955,0
|
|
20240219,095800,40669820,4955,4955,4955,4955,0
|
|
20240219,095700,40669820,4955,4955,4955,4955,0
|
|
20240219,095600,40669820,4955,4955,4955,4955,0
|
|
20240219,095500,40669820,4955,4945,4955,4945,2
|
|
20240219,095400,40659920,4950,4950,4950,4950,0
|
|
20240219,095300,40659920,4950,4950,4950,4950,146
|
|
20240219,095200,39937220,4950,4950,4950,4950,0
|
|
20240219,095100,39937220,4950,4950,4950,4950,0
|
|
20240219,095000,39937220,4950,4950,4950,4950,5
|
|
20240219,094900,39912470,4955,4955,4955,4955,0
|
|
20240219,094800,39912470,4955,4955,4955,4955,0
|
|
20240219,094700,39912470,4955,4955,4955,4955,0
|
|
20240219,094600,39912470,4955,4955,4955,4955,15
|
|
20240219,094500,39838145,4955,4955,4955,4955,1
|
|
20240219,094400,39833190,4955,4955,4955,4955,0
|
|
20240219,094300,39833190,4955,4955,4955,4955,0
|
|
20240219,094200,39833190,4955,4955,4955,4955,10
|
|
20240219,094100,39783640,4955,4945,4955,4945,58
|
|
20240219,094000,39496790,4950,4950,4955,4945,104
|
|
20240219,093900,38982180,4950,4945,4950,4945,43
|
|
20240219,093800,38769445,4950,4950,4950,4950,5
|
|
20240219,093700,38744695,4950,4950,4950,4950,0
|
|
20240219,093600,38744695,4950,4950,4950,4950,30
|
|
20240219,093500,38596195,4945,4945,4945,4945,0
|
|
20240219,093400,38596195,4945,4945,4945,4945,0
|
|
20240219,093300,38596195,4945,4945,4945,4945,58
|
|
20240219,093200,38309385,4950,4950,4950,4950,0
|
|
20240219,093100,38309385,4950,4950,4950,4950,0
|
|
20240219,093000,38309385,4950,4950,4950,4950,0
|
|
20240219,092900,38309385,4950,4950,4950,4950,0
|
|
20240219,092800,38309385,4950,4950,4950,4950,0
|
|
20240219,092700,38309385,4950,4950,4950,4950,0
|
|
20240219,092600,38309385,4950,4950,4950,4950,0
|
|
20240219,092500,38309385,4950,4950,4950,4950,0
|
|
20240219,092400,38309385,4950,4950,4950,4950,0
|
|
20240219,092300,38309385,4950,4950,4950,4950,12
|
|
20240219,092200,38249985,4950,4945,4950,4945,701
|
|
20240219,092100,34782035,4945,4945,4945,4945,10
|
|
20240219,092000,34732585,4945,4945,4945,4945,2
|
|
20240219,091900,34722695,4940,4940,4940,4940,341
|
|
20240219,091800,33038155,4935,4935,4935,4935,0
|
|
20240219,091700,33038155,4935,4935,4935,4935,82
|
|
20240219,091600,32633485,4935,4935,4935,4935,50
|
|
20240219,091500,32386735,4935,4935,4935,4935,0
|
|
20240219,091400,32386735,4935,4935,4935,4935,400
|
|
20240219,091300,30412735,4930,4935,4935,4930,492
|
|
20240219,091200,27985175,4940,4940,4940,4940,100
|
|
20240219,091100,27491175,4945,4945,4945,4945,399
|
|
20240219,091000,25518120,4945,4945,4945,4945,0
|
|
20240219,090900,25518120,4945,4945,4945,4945,264
|
|
20240219,090800,24212640,4945,4945,4945,4945,22
|
|
20240219,090700,24103850,4945,4945,4945,4945,428
|
|
20240219,090600,21987390,4945,4945,4945,4945,0
|
|
20240219,090500,21987390,4945,4945,4945,4945,1
|
|
20240219,090400,21982445,4900,4900,4900,4900,0
|
|
20240219,090300,21982445,4900,4900,4900,4900,0
|
|
20240219,090200,21982445,4900,4900,4900,4900,442
|
|
20240219,090100,19816645,4900,4900,4900,4900,500
|
|
20240219,090000,17366645,4945,4900,4950,4900,1558
|