581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183800,132281245,2935,2935,2935,2935,4296
|
|
20240219,183700,132281245,2935,2935,2935,2935,0
|
|
20240219,183600,132281245,2935,2935,2935,2935,0
|
|
20240219,183500,132281245,2935,2935,2935,2935,0
|
|
20240219,183400,132281245,2935,2935,2935,2935,0
|
|
20240219,183300,132281245,2935,2935,2935,2935,0
|
|
20240219,183200,132281245,2935,2935,2935,2935,0
|
|
20240219,183100,132281245,2935,2935,2935,2935,0
|
|
20240219,183000,132281245,2935,2935,2935,2935,0
|
|
20240219,182900,132281245,2935,2935,2935,2935,0
|
|
20240219,182800,132281245,2935,2935,2935,2935,0
|
|
20240219,182700,132281245,2935,2935,2935,2935,0
|
|
20240219,182600,132281245,2935,2935,2935,2935,0
|
|
20240219,182500,132281245,2935,2935,2935,2935,0
|
|
20240219,182400,132281245,2935,2935,2935,2935,0
|
|
20240219,182300,132281245,2935,2935,2935,2935,0
|
|
20240219,182200,132281245,2935,2935,2935,2935,0
|
|
20240219,182100,132281245,2935,2935,2935,2935,0
|
|
20240219,182000,132281245,2935,2935,2935,2935,0
|
|
20240219,181900,132281245,2935,2935,2935,2935,0
|
|
20240219,181800,132281245,2935,2935,2935,2935,0
|
|
20240219,181700,132281245,2935,2935,2935,2935,0
|
|
20240219,181600,132281245,2935,2935,2935,2935,0
|
|
20240219,181500,132281245,2935,2935,2935,2935,0
|
|
20240219,181400,132281245,2935,2935,2935,2935,0
|
|
20240219,181300,132281245,2935,2935,2935,2935,0
|
|
20240219,181200,132281245,2935,2935,2935,2935,0
|
|
20240219,181100,132281245,2935,2935,2935,2935,0
|
|
20240219,181000,132281245,2935,2935,2935,2935,0
|
|
20240219,180900,132281245,2935,2935,2935,2935,0
|
|
20240219,180800,132281245,2935,2935,2935,2935,4296
|
|
20240219,180700,132281245,2935,2935,2935,2935,0
|
|
20240219,180600,132281245,2935,2935,2935,2935,0
|
|
20240219,180500,132281245,2935,2935,2935,2935,0
|
|
20240219,180400,132281245,2935,2935,2935,2935,0
|
|
20240219,180300,132281245,2935,2935,2935,2935,0
|
|
20240219,180200,132281245,2935,2935,2935,2935,0
|
|
20240219,180100,132281245,2935,2935,2935,2935,0
|
|
20240219,180000,132281245,2935,2935,2935,2935,0
|
|
20240219,175900,132281245,2935,2935,2935,2935,0
|
|
20240219,175800,132281245,2935,2935,2935,2935,0
|
|
20240219,175700,132281245,2935,2935,2935,2935,0
|
|
20240219,175600,132281245,2935,2935,2935,2935,0
|
|
20240219,175500,132281245,2935,2935,2935,2935,0
|
|
20240219,175400,132281245,2935,2935,2935,2935,0
|
|
20240219,175300,132281245,2935,2935,2935,2935,0
|
|
20240219,175200,132281245,2935,2935,2935,2935,0
|
|
20240219,175100,132281245,2935,2935,2935,2935,0
|
|
20240219,175000,132281245,2935,2935,2935,2935,0
|
|
20240219,174900,132281245,2935,2935,2935,2935,0
|
|
20240219,174800,132281245,2935,2935,2935,2935,0
|
|
20240219,174700,132281245,2935,2935,2935,2935,0
|
|
20240219,174600,132281245,2935,2935,2935,2935,0
|
|
20240219,174500,132281245,2935,2935,2935,2935,0
|
|
20240219,174400,132281245,2935,2935,2935,2935,0
|
|
20240219,174300,132281245,2935,2935,2935,2935,0
|
|
20240219,174200,132281245,2935,2935,2935,2935,0
|
|
20240219,174100,132281245,2935,2935,2935,2935,0
|
|
20240219,174000,132281245,2935,2935,2935,2935,0
|
|
20240219,173900,132281245,2935,2935,2935,2935,0
|
|
20240219,173800,132281245,2935,2935,2935,2935,4296
|
|
20240219,173700,132281245,2935,2935,2935,2935,0
|
|
20240219,173600,132281245,2935,2935,2935,2935,0
|
|
20240219,173500,132281245,2935,2935,2935,2935,0
|
|
20240219,173400,132281245,2935,2935,2935,2935,0
|
|
20240219,173300,132281245,2935,2935,2935,2935,0
|
|
20240219,173200,132281245,2935,2935,2935,2935,0
|
|
20240219,173100,132281245,2935,2935,2935,2935,0
|
|
20240219,173000,132281245,2935,2935,2935,2935,0
|
|
20240219,172900,132281245,2935,2935,2935,2935,0
|
|
20240219,172800,132281245,2935,2935,2935,2935,0
|
|
20240219,172700,132281245,2935,2935,2935,2935,0
|
|
20240219,172600,132281245,2935,2935,2935,2935,0
|
|
20240219,172500,132281245,2935,2935,2935,2935,0
|
|
20240219,172400,132281245,2935,2935,2935,2935,0
|
|
20240219,172300,132281245,2935,2935,2935,2935,0
|
|
20240219,172200,132281245,2935,2935,2935,2935,0
|
|
20240219,172100,132281245,2935,2935,2935,2935,0
|
|
20240219,172000,132281245,2935,2935,2935,2935,0
|
|
20240219,171900,132281245,2935,2935,2935,2935,0
|
|
20240219,171800,132281245,2935,2935,2935,2935,0
|
|
20240219,171700,132281245,2935,2935,2935,2935,0
|
|
20240219,171600,132281245,2935,2935,2935,2935,0
|
|
20240219,171500,132281245,2935,2935,2935,2935,0
|
|
20240219,171400,132281245,2935,2935,2935,2935,0
|
|
20240219,171300,132281245,2935,2935,2935,2935,0
|
|
20240219,171200,132281245,2935,2935,2935,2935,0
|
|
20240219,171100,132281245,2935,2935,2935,2935,0
|
|
20240219,171000,132281245,2935,2935,2935,2935,0
|
|
20240219,170900,132281245,2935,2935,2935,2935,0
|
|
20240219,170800,132281245,2935,2935,2935,2935,4296
|
|
20240219,170700,132281245,2935,2935,2935,2935,0
|
|
20240219,170600,132281245,2935,2935,2935,2935,0
|
|
20240219,170500,132281245,2935,2935,2935,2935,0
|
|
20240219,170400,132281245,2935,2935,2935,2935,0
|
|
20240219,170300,132281245,2935,2935,2935,2935,0
|
|
20240219,170200,132281245,2935,2935,2935,2935,0
|
|
20240219,170100,132281245,2935,2935,2935,2935,0
|
|
20240219,170000,132281245,2935,2935,2935,2935,0
|
|
20240219,165900,132281245,2935,2935,2935,2935,0
|
|
20240219,165800,132281245,2935,2935,2935,2935,0
|
|
20240219,165700,132281245,2935,2935,2935,2935,0
|
|
20240219,165600,132281245,2935,2935,2935,2935,0
|
|
20240219,165500,132281245,2935,2935,2935,2935,0
|
|
20240219,165400,132281245,2935,2935,2935,2935,0
|
|
20240219,165300,132281245,2935,2935,2935,2935,0
|
|
20240219,165200,132281245,2935,2935,2935,2935,0
|
|
20240219,165100,132281245,2935,2935,2935,2935,0
|
|
20240219,165000,132281245,2935,2935,2935,2935,0
|
|
20240219,164900,132281245,2935,2935,2935,2935,0
|
|
20240219,164800,132281245,2935,2935,2935,2935,0
|
|
20240219,164700,132281245,2935,2935,2935,2935,0
|
|
20240219,164600,132281245,2935,2935,2935,2935,0
|
|
20240219,164500,132281245,2935,2935,2935,2935,0
|
|
20240219,164400,132281245,2935,2935,2935,2935,0
|
|
20240219,164300,132281245,2935,2935,2935,2935,0
|
|
20240219,164200,132281245,2935,2935,2935,2935,0
|
|
20240219,164100,132281245,2935,2935,2935,2935,0
|
|
20240219,164000,132281245,2935,2935,2935,2935,0
|
|
20240219,163900,132281245,2935,2935,2935,2935,0
|
|
20240219,163800,132281245,2935,2935,2935,2935,4296
|
|
20240219,163700,132281245,2935,2935,2935,2935,0
|
|
20240219,163600,132281245,2935,2935,2935,2935,0
|
|
20240219,163500,132281245,2935,2935,2935,2935,0
|
|
20240219,163400,132281245,2935,2935,2935,2935,0
|
|
20240219,163300,132281245,2935,2935,2935,2935,0
|
|
20240219,163200,132281245,2935,2935,2935,2935,0
|
|
20240219,163100,132281245,2935,2935,2935,2935,0
|
|
20240219,163000,132281245,2935,2935,2935,2935,0
|
|
20240219,162900,132281245,2935,2935,2935,2935,0
|
|
20240219,162800,132281245,2935,2935,2935,2935,0
|
|
20240219,162700,132281245,2935,2935,2935,2935,0
|
|
20240219,162600,132281245,2935,2935,2935,2935,0
|
|
20240219,162500,132281245,2935,2935,2935,2935,0
|
|
20240219,162400,132281245,2935,2935,2935,2935,0
|
|
20240219,162300,132281245,2935,2935,2935,2935,0
|
|
20240219,162200,132281245,2935,2935,2935,2935,0
|
|
20240219,162100,132281245,2935,2935,2935,2935,0
|
|
20240219,162000,132281245,2935,2935,2935,2935,0
|
|
20240219,161900,132281245,2935,2935,2935,2935,0
|
|
20240219,161800,132281245,2935,2935,2935,2935,0
|
|
20240219,161700,132281245,2935,2935,2935,2935,0
|
|
20240219,161600,132281245,2935,2935,2935,2935,0
|
|
20240219,161500,132281245,2935,2935,2935,2935,0
|
|
20240219,161400,132281245,2935,2935,2935,2935,0
|
|
20240219,161300,132281245,2935,2935,2935,2935,0
|
|
20240219,161200,132281245,2935,2935,2935,2935,0
|
|
20240219,161100,132281245,2935,2935,2935,2935,0
|
|
20240219,161000,132281245,2935,2935,2935,2935,0
|
|
20240219,160900,132281245,2935,2935,2935,2935,0
|
|
20240219,160800,132281245,2935,2935,2935,2935,4296
|
|
20240219,160700,132281245,2935,2935,2935,2935,0
|
|
20240219,160600,132281245,2935,2935,2935,2935,0
|
|
20240219,160500,132281245,2935,2935,2935,2935,0
|
|
20240219,160400,132281245,2935,2935,2935,2935,0
|
|
20240219,160300,132281245,2935,2935,2935,2935,0
|
|
20240219,160200,132281245,2935,2935,2935,2935,0
|
|
20240219,160100,132281245,2935,2935,2935,2935,0
|
|
20240219,160000,132281245,2935,2935,2935,2935,0
|
|
20240219,155900,132281245,2935,2935,2935,2935,0
|
|
20240219,155800,132281245,2935,2935,2935,2935,0
|
|
20240219,155700,132281245,2935,2935,2935,2935,0
|
|
20240219,155600,132281245,2935,2935,2935,2935,0
|
|
20240219,155500,132281245,2935,2935,2935,2935,0
|
|
20240219,155400,132281245,2935,2935,2935,2935,0
|
|
20240219,155300,132281245,2935,2935,2935,2935,0
|
|
20240219,155200,132281245,2935,2935,2935,2935,0
|
|
20240219,155100,132281245,2935,2935,2935,2935,0
|
|
20240219,155000,132281245,2935,2935,2935,2935,0
|
|
20240219,154900,132281245,2935,2935,2935,2935,0
|
|
20240219,154800,132281245,2935,2935,2935,2935,0
|
|
20240219,154700,132281245,2935,2935,2935,2935,0
|
|
20240219,154600,132281245,2935,2935,2935,2935,0
|
|
20240219,154500,132281245,2935,2935,2935,2935,0
|
|
20240219,154400,132281245,2935,2935,2935,2935,0
|
|
20240219,154300,132281245,2935,2935,2935,2935,0
|
|
20240219,154200,132281245,2935,2935,2935,2935,0
|
|
20240219,154100,132281245,2935,2935,2935,2935,0
|
|
20240219,154000,132281245,2935,2935,2935,2935,0
|
|
20240219,153900,132281245,2935,2935,2935,2935,0
|
|
20240219,153800,132281245,2935,2935,2935,2935,4296
|
|
20240219,153700,132281245,2935,2935,2935,2935,0
|
|
20240219,153600,132281245,2935,2935,2935,2935,0
|
|
20240219,153500,132281245,2935,2935,2935,2935,0
|
|
20240219,153400,132281245,2935,2935,2935,2935,0
|
|
20240219,153300,132281245,2935,2935,2935,2935,0
|
|
20240219,153200,132281245,2935,2935,2935,2935,0
|
|
20240219,153100,132281245,2935,2935,2935,2935,0
|
|
20240219,153000,132281245,2935,2935,2935,2935,4296
|
|
20240219,152900,119672485,2930,2930,2930,2930,0
|
|
20240219,152800,119672485,2930,2930,2930,2930,0
|
|
20240219,152700,119672485,2930,2930,2930,2930,0
|
|
20240219,152600,119672485,2930,2930,2930,2930,0
|
|
20240219,152500,119672485,2930,2930,2930,2930,0
|
|
20240219,152400,119672485,2930,2930,2930,2930,0
|
|
20240219,152300,119672485,2930,2930,2930,2930,0
|
|
20240219,152200,119672485,2930,2930,2930,2930,0
|
|
20240219,152100,119672485,2930,2930,2930,2930,0
|
|
20240219,152000,119672485,2930,2930,2930,2930,0
|
|
20240219,151900,119672485,2930,2925,2930,2915,689
|
|
20240219,151800,117662405,2930,2925,2930,2925,2
|
|
20240219,151700,117656550,2930,2930,2930,2925,38
|
|
20240219,151600,117545340,2930,2930,2930,2930,0
|
|
20240219,151500,117545340,2930,2930,2930,2930,0
|
|
20240219,151400,117545340,2930,2930,2930,2930,1
|
|
20240219,151300,117542410,2925,2925,2925,2925,17
|
|
20240219,151200,117492685,2930,2930,2930,2930,0
|
|
20240219,151100,117492685,2930,2930,2930,2930,18
|
|
20240219,151000,117439945,2935,2920,2935,2920,1002
|
|
20240219,150900,114499290,2935,2930,2935,2920,93
|
|
20240219,150800,114226905,2935,2935,2935,2930,1664
|
|
20240219,150700,109351265,2930,2930,2935,2930,188
|
|
20240219,150600,108799835,2935,2930,2935,2920,38
|
|
20240219,150500,108688505,2930,2930,2930,2915,1647
|
|
20240219,150400,103863605,2930,2930,2930,2930,2766
|
|
20240219,150300,95759225,2930,2915,2930,2915,791
|
|
20240219,150200,93441865,2915,2925,2930,2915,1037
|
|
20240219,150100,90403660,2930,2910,2930,2910,2756
|
|
20240219,150000,82351410,2910,2910,2910,2910,0
|
|
20240219,145900,82351410,2910,2910,2910,2910,0
|
|
20240219,145800,82351410,2910,2910,2910,2910,2
|
|
20240219,145700,82345590,2915,2915,2915,2915,0
|
|
20240219,145600,82345590,2915,2915,2915,2915,0
|
|
20240219,145500,82345590,2915,2915,2915,2915,10
|
|
20240219,145400,82316440,2915,2890,2915,2890,1000
|
|
20240219,145300,79406460,2890,2890,2890,2890,0
|
|
20240219,145200,79406460,2890,2890,2890,2890,1
|
|
20240219,145100,79403570,2910,2910,2910,2910,0
|
|
20240219,145000,79403570,2910,2905,2910,2905,2
|
|
20240219,144900,79397755,2910,2910,2910,2910,6
|
|
20240219,144800,79380295,2915,2920,2920,2915,3
|
|
20240219,144700,79371545,2910,2885,2910,2885,4
|
|
20240219,144600,79359960,2880,2880,2880,2880,3
|
|
20240219,144500,79351320,2880,2885,2885,2880,332
|
|
20240219,144400,78394705,2925,2920,2925,2920,14
|
|
20240219,144300,78353770,2895,2895,2925,2895,310
|
|
20240219,144200,77448650,2885,2885,2885,2885,24
|
|
20240219,144100,77379410,2885,2885,2885,2885,23
|
|
20240219,144000,77313055,2885,2885,2885,2885,0
|
|
20240219,143900,77313055,2885,2885,2885,2885,0
|
|
20240219,143800,77313055,2885,2885,2885,2885,62
|
|
20240219,143700,77134185,2875,2875,2875,2875,0
|
|
20240219,143600,77134185,2875,2875,2875,2875,0
|
|
20240219,143500,77134185,2875,2875,2875,2875,0
|
|
20240219,143400,77134185,2875,2875,2875,2875,0
|
|
20240219,143300,77134185,2875,2880,2880,2875,51
|
|
20240219,143200,76987310,2880,2900,2935,2880,369
|
|
20240219,143100,75912110,2905,2870,2905,2870,1000
|
|
20240219,143000,73025100,2855,2860,2860,2855,604
|
|
20240219,142900,71297895,2860,2865,2865,2860,500
|
|
20240219,142800,69867110,2865,2865,2865,2865,0
|
|
20240219,142700,69867110,2865,2865,2865,2865,0
|
|
20240219,142600,69867110,2865,2865,2865,2865,0
|
|
20240219,142500,69867110,2865,2865,2865,2865,13
|
|
20240219,142400,69829865,2865,2865,2865,2865,0
|
|
20240219,142300,69829865,2865,2865,2865,2865,0
|
|
20240219,142200,69829865,2865,2865,2865,2865,0
|
|
20240219,142100,69829865,2865,2865,2865,2865,19
|
|
20240219,142000,69775430,2860,2860,2860,2860,72
|
|
20240219,141900,69569510,2865,2865,2865,2865,0
|
|
20240219,141800,69569510,2865,2865,2865,2865,0
|
|
20240219,141700,69569510,2865,2865,2865,2865,0
|
|
20240219,141600,69569510,2865,2865,2865,2865,0
|
|
20240219,141500,69569510,2865,2865,2865,2865,0
|
|
20240219,141400,69569510,2865,2865,2865,2865,0
|
|
20240219,141300,69569510,2865,2865,2865,2865,0
|
|
20240219,141200,69569510,2865,2865,2865,2865,0
|
|
20240219,141100,69569510,2865,2865,2865,2865,0
|
|
20240219,141000,69569510,2865,2865,2865,2865,1
|
|
20240219,140900,69566645,2865,2865,2865,2865,1001
|
|
20240219,140800,66698780,2860,2860,2860,2860,0
|
|
20240219,140700,66698780,2860,2860,2860,2860,0
|
|
20240219,140600,66698780,2860,2860,2860,2860,0
|
|
20240219,140500,66698780,2860,2860,2860,2860,0
|
|
20240219,140400,66698780,2860,2860,2860,2860,0
|
|
20240219,140300,66698780,2860,2860,2860,2860,1
|
|
20240219,140200,66695920,2895,2895,2895,2895,0
|
|
20240219,140100,66695920,2895,2845,2895,2845,2481
|
|
20240219,140000,59567075,2840,2840,2840,2840,0
|
|
20240219,135900,59567075,2840,2840,2840,2840,0
|
|
20240219,135800,59567075,2840,2840,2840,2840,0
|
|
20240219,135700,59567075,2840,2840,2840,2840,0
|
|
20240219,135600,59567075,2840,2840,2840,2840,0
|
|
20240219,135500,59567075,2840,2840,2840,2840,0
|
|
20240219,135400,59567075,2840,2840,2840,2840,0
|
|
20240219,135300,59567075,2840,2840,2840,2840,0
|
|
20240219,135200,59567075,2840,2840,2840,2840,0
|
|
20240219,135100,59567075,2840,2840,2840,2840,0
|
|
20240219,135000,59567075,2840,2840,2840,2840,0
|
|
20240219,134900,59567075,2840,2840,2840,2840,0
|
|
20240219,134800,59567075,2840,2840,2840,2840,0
|
|
20240219,134700,59567075,2840,2840,2840,2840,0
|
|
20240219,134600,59567075,2840,2840,2840,2840,3
|
|
20240219,134500,59558555,2835,2835,2835,2835,1087
|
|
20240219,134400,56476910,2835,2835,2835,2835,0
|
|
20240219,134300,56476910,2835,2835,2835,2835,0
|
|
20240219,134200,56476910,2835,2835,2835,2835,0
|
|
20240219,134100,56476910,2835,2835,2835,2835,0
|
|
20240219,134000,56476910,2835,2835,2835,2835,1
|
|
20240219,133900,56474075,2825,2825,2825,2825,0
|
|
20240219,133800,56474075,2825,2825,2825,2825,0
|
|
20240219,133700,56474075,2825,2825,2825,2825,0
|
|
20240219,133600,56474075,2825,2825,2825,2825,0
|
|
20240219,133500,56474075,2825,2830,2830,2825,800
|
|
20240219,133400,54213960,2830,2830,2830,2830,0
|
|
20240219,133300,54213960,2830,2830,2830,2830,0
|
|
20240219,133200,54213960,2830,2830,2830,2830,5
|
|
20240219,133100,54199810,2830,2835,2835,2830,149
|
|
20240219,133000,53777930,2835,2835,2835,2835,0
|
|
20240219,132900,53777930,2835,2835,2835,2835,0
|
|
20240219,132800,53777930,2835,2835,2835,2835,0
|
|
20240219,132700,53777930,2835,2835,2835,2835,0
|
|
20240219,132600,53777930,2835,2830,2835,2830,51
|
|
20240219,132500,53633595,2825,2825,2825,2825,0
|
|
20240219,132400,53633595,2825,2825,2825,2825,0
|
|
20240219,132300,53633595,2825,2825,2825,2825,0
|
|
20240219,132200,53633595,2825,2830,2830,2825,1699
|
|
20240219,132100,48833130,2830,2830,2830,2830,0
|
|
20240219,132000,48833130,2830,2830,2830,2830,659
|
|
20240219,131900,46968160,2840,2840,2840,2840,0
|
|
20240219,131800,46968160,2840,2840,2840,2840,0
|
|
20240219,131700,46968160,2840,2840,2840,2840,0
|
|
20240219,131600,46968160,2840,2840,2840,2840,0
|
|
20240219,131500,46968160,2840,2840,2840,2840,0
|
|
20240219,131400,46968160,2840,2840,2840,2840,0
|
|
20240219,131300,46968160,2840,2840,2840,2840,0
|
|
20240219,131200,46968160,2840,2840,2840,2840,0
|
|
20240219,131100,46968160,2840,2840,2840,2840,0
|
|
20240219,131000,46968160,2840,2840,2840,2840,0
|
|
20240219,130900,46968160,2840,2840,2840,2830,333
|
|
20240219,130800,46025750,2830,2830,2830,2830,0
|
|
20240219,130700,46025750,2830,2830,2830,2830,0
|
|
20240219,130600,46025750,2830,2830,2830,2830,0
|
|
20240219,130500,46025750,2830,2835,2835,2820,2103
|
|
20240219,130400,40083545,2845,2845,2845,2845,0
|
|
20240219,130300,40083545,2845,2845,2845,2845,0
|
|
20240219,130200,40083545,2845,2845,2845,2845,0
|
|
20240219,130100,40083545,2845,2845,2845,2845,0
|
|
20240219,130000,40083545,2845,2845,2845,2845,1
|
|
20240219,125900,40080700,2845,2845,2845,2845,17
|
|
20240219,125800,40032335,2835,2835,2835,2835,0
|
|
20240219,125700,40032335,2835,2835,2835,2835,0
|
|
20240219,125600,40032335,2835,2835,2835,2835,356
|
|
20240219,125500,39023075,2835,2835,2835,2835,0
|
|
20240219,125400,39023075,2835,2835,2835,2835,0
|
|
20240219,125300,39023075,2835,2850,2850,2835,452
|
|
20240219,125200,37740980,2860,2860,2860,2860,0
|
|
20240219,125100,37740980,2860,2860,2860,2860,0
|
|
20240219,125000,37740980,2860,2860,2860,2860,0
|
|
20240219,124900,37740980,2860,2860,2860,2860,0
|
|
20240219,124800,37740980,2860,2860,2860,2860,0
|
|
20240219,124700,37740980,2860,2860,2860,2860,349
|
|
20240219,124600,36742840,2850,2850,2850,2850,0
|
|
20240219,124500,36742840,2850,2850,2850,2850,1337
|
|
20240219,124400,32932390,2850,2850,2850,2850,147
|
|
20240219,124300,32513440,2850,2850,2850,2850,0
|
|
20240219,124200,32513440,2850,2850,2850,2850,0
|
|
20240219,124100,32513440,2850,2850,2850,2850,0
|
|
20240219,124000,32513440,2850,2850,2850,2850,0
|
|
20240219,123900,32513440,2850,2850,2850,2850,0
|
|
20240219,123800,32513440,2850,2850,2850,2850,0
|
|
20240219,123700,32513440,2850,2850,2850,2850,0
|
|
20240219,123600,32513440,2850,2850,2850,2850,0
|
|
20240219,123500,32513440,2850,2850,2850,2850,0
|
|
20240219,123400,32513440,2850,2850,2850,2850,26
|
|
20240219,123300,32439340,2850,2850,2850,2850,0
|
|
20240219,123200,32439340,2850,2850,2850,2850,0
|
|
20240219,123100,32439340,2850,2850,2850,2850,0
|
|
20240219,123000,32439340,2850,2850,2850,2850,0
|
|
20240219,122900,32439340,2850,2850,2850,2850,0
|
|
20240219,122800,32439340,2850,2850,2850,2850,0
|
|
20240219,122700,32439340,2850,2850,2850,2850,0
|
|
20240219,122600,32439340,2850,2850,2850,2850,0
|
|
20240219,122500,32439340,2850,2850,2850,2850,2
|
|
20240219,122400,32433640,2860,2860,2860,2860,0
|
|
20240219,122300,32433640,2860,2860,2860,2860,50
|
|
20240219,122200,32290640,2860,2860,2860,2860,0
|
|
20240219,122100,32290640,2860,2860,2860,2860,0
|
|
20240219,122000,32290640,2860,2860,2860,2860,1
|
|
20240219,121900,32287780,2850,2850,2850,2850,0
|
|
20240219,121800,32287780,2850,2850,2850,2850,0
|
|
20240219,121700,32287780,2850,2850,2850,2850,0
|
|
20240219,121600,32287780,2850,2850,2850,2850,0
|
|
20240219,121500,32287780,2850,2850,2850,2850,0
|
|
20240219,121400,32287780,2850,2850,2850,2850,0
|
|
20240219,121300,32287780,2850,2850,2850,2850,0
|
|
20240219,121200,32287780,2850,2850,2850,2850,0
|
|
20240219,121100,32287780,2850,2850,2850,2850,0
|
|
20240219,121000,32287780,2850,2880,2880,2850,515
|
|
20240219,120900,30815010,2880,2855,2880,2855,300
|
|
20240219,120800,29952145,2850,2850,2850,2850,0
|
|
20240219,120700,29952145,2850,2850,2850,2850,0
|
|
20240219,120600,29952145,2850,2850,2850,2850,2
|
|
20240219,120500,29946445,2845,2845,2845,2845,0
|
|
20240219,120400,29946445,2845,2845,2845,2845,0
|
|
20240219,120300,29946445,2845,2845,2845,2845,0
|
|
20240219,120200,29946445,2845,2845,2845,2845,0
|
|
20240219,120100,29946445,2845,2845,2845,2845,0
|
|
20240219,120000,29946445,2845,2845,2845,2845,0
|
|
20240219,115900,29946445,2845,2845,2845,2845,0
|
|
20240219,115800,29946445,2845,2845,2845,2845,0
|
|
20240219,115700,29946445,2845,2845,2845,2845,0
|
|
20240219,115600,29946445,2845,2845,2845,2845,1549
|
|
20240219,115500,25539540,2850,2850,2850,2850,0
|
|
20240219,115400,25539540,2850,2850,2850,2850,0
|
|
20240219,115300,25539540,2850,2850,2850,2850,0
|
|
20240219,115200,25539540,2850,2850,2850,2850,0
|
|
20240219,115100,25539540,2850,2850,2850,2850,5
|
|
20240219,115000,25525290,2845,2845,2845,2845,1
|
|
20240219,114900,25522445,2835,2835,2835,2835,0
|
|
20240219,114800,25522445,2835,2835,2835,2835,0
|
|
20240219,114700,25522445,2835,2835,2835,2835,0
|
|
20240219,114600,25522445,2835,2835,2835,2835,0
|
|
20240219,114500,25522445,2835,2835,2835,2835,0
|
|
20240219,114400,25522445,2835,2835,2835,2835,0
|
|
20240219,114300,25522445,2835,2835,2835,2835,0
|
|
20240219,114200,25522445,2835,2835,2835,2835,33
|
|
20240219,114100,25428890,2835,2835,2835,2835,2
|
|
20240219,114000,25423220,2835,2840,2840,2835,1465
|
|
20240219,113900,21267915,2840,2840,2840,2840,0
|
|
20240219,113800,21267915,2840,2840,2840,2840,0
|
|
20240219,113700,21267915,2840,2840,2840,2840,0
|
|
20240219,113600,21267915,2840,2840,2840,2840,0
|
|
20240219,113500,21267915,2840,2840,2840,2840,0
|
|
20240219,113400,21267915,2840,2840,2840,2840,0
|
|
20240219,113300,21267915,2840,2840,2840,2840,98
|
|
20240219,113200,20989595,2845,2845,2845,2845,2
|
|
20240219,113100,20983905,2850,2850,2850,2850,0
|
|
20240219,113000,20983905,2850,2850,2850,2850,3
|
|
20240219,112900,20975355,2845,2845,2845,2845,0
|
|
20240219,112800,20975355,2845,2845,2845,2845,0
|
|
20240219,112700,20975355,2845,2845,2845,2845,0
|
|
20240219,112600,20975355,2845,2845,2845,2845,0
|
|
20240219,112500,20975355,2845,2845,2845,2845,0
|
|
20240219,112400,20975355,2845,2845,2845,2845,0
|
|
20240219,112300,20975355,2845,2845,2845,2845,0
|
|
20240219,112200,20975355,2845,2845,2845,2845,0
|
|
20240219,112100,20975355,2845,2845,2845,2845,0
|
|
20240219,112000,20975355,2845,2855,2855,2845,48
|
|
20240219,111900,20838325,2855,2855,2855,2855,166
|
|
20240219,111800,20364395,2855,2855,2855,2855,0
|
|
20240219,111700,20364395,2855,2855,2855,2855,0
|
|
20240219,111600,20364395,2855,2855,2855,2855,0
|
|
20240219,111500,20364395,2855,2855,2855,2855,0
|
|
20240219,111400,20364395,2855,2855,2855,2855,3
|
|
20240219,111300,20355830,2860,2860,2860,2860,0
|
|
20240219,111200,20355830,2860,2860,2860,2860,0
|
|
20240219,111100,20355830,2860,2860,2860,2860,86
|
|
20240219,111000,20109870,2860,2860,2860,2860,76
|
|
20240219,110900,19892510,2860,2860,2860,2860,12
|
|
20240219,110800,19858190,2860,2855,2860,2855,329
|
|
20240219,110700,18918760,2855,2855,2855,2855,0
|
|
20240219,110600,18918760,2855,2855,2855,2855,0
|
|
20240219,110500,18918760,2855,2855,2855,2855,0
|
|
20240219,110400,18918760,2855,2855,2855,2855,0
|
|
20240219,110300,18918760,2855,2855,2855,2855,0
|
|
20240219,110200,18918760,2855,2855,2855,2855,0
|
|
20240219,110100,18918760,2855,2855,2855,2855,0
|
|
20240219,110000,18918760,2855,2855,2855,2855,0
|
|
20240219,105900,18918760,2855,2855,2855,2855,0
|
|
20240219,105800,18918760,2855,2855,2855,2855,0
|
|
20240219,105700,18918760,2855,2855,2855,2855,0
|
|
20240219,105600,18918760,2855,2855,2855,2855,0
|
|
20240219,105500,18918760,2855,2835,2855,2835,2
|
|
20240219,105400,18913070,2855,2855,2855,2855,0
|
|
20240219,105300,18913070,2855,2855,2855,2855,0
|
|
20240219,105200,18913070,2855,2855,2855,2855,0
|
|
20240219,105100,18913070,2855,2855,2855,2855,0
|
|
20240219,105000,18913070,2855,2855,2855,2855,1
|
|
20240219,104900,18910215,2855,2855,2855,2855,1
|
|
20240219,104800,18907360,2855,2835,2855,2835,6
|
|
20240219,104700,18890320,2840,2840,2840,2840,0
|
|
20240219,104600,18890320,2840,2840,2840,2840,0
|
|
20240219,104500,18890320,2840,2840,2840,2840,0
|
|
20240219,104400,18890320,2840,2835,2840,2835,209
|
|
20240219,104300,18297305,2835,2835,2835,2835,0
|
|
20240219,104200,18297305,2835,2835,2835,2835,0
|
|
20240219,104100,18297305,2835,2835,2835,2835,0
|
|
20240219,104000,18297305,2835,2835,2835,2835,0
|
|
20240219,103900,18297305,2835,2835,2835,2835,0
|
|
20240219,103800,18297305,2835,2835,2835,2835,0
|
|
20240219,103700,18297305,2835,2835,2835,2835,0
|
|
20240219,103600,18297305,2835,2835,2835,2835,0
|
|
20240219,103500,18297305,2835,2835,2835,2835,0
|
|
20240219,103400,18297305,2835,2835,2835,2835,0
|
|
20240219,103300,18297305,2835,2835,2835,2835,9
|
|
20240219,103200,18271790,2830,2830,2830,2830,0
|
|
20240219,103100,18271790,2830,2835,2835,2830,900
|
|
20240219,103000,15723930,2835,2835,2835,2835,18
|
|
20240219,102900,15672900,2835,2835,2835,2835,503
|
|
20240219,102800,14246895,2840,2840,2840,2840,2
|
|
20240219,102700,14241215,2850,2850,2850,2850,17
|
|
20240219,102600,14192765,2830,2830,2830,2830,18
|
|
20240219,102500,14141825,2830,2830,2830,2830,0
|
|
20240219,102400,14141825,2830,2830,2830,2830,0
|
|
20240219,102300,14141825,2830,2830,2830,2830,8
|
|
20240219,102200,14119185,2850,2840,2850,2840,200
|
|
20240219,102100,13549405,2840,2840,2840,2840,1
|
|
20240219,102000,13546565,2840,2840,2840,2840,1
|
|
20240219,101900,13543725,2820,2820,2820,2820,0
|
|
20240219,101800,13543725,2820,2820,2820,2820,10
|
|
20240219,101700,13515525,2825,2825,2825,2825,0
|
|
20240219,101600,13515525,2825,2825,2825,2825,2
|
|
20240219,101500,13509875,2840,2840,2840,2840,0
|
|
20240219,101400,13509875,2840,2840,2840,2840,0
|
|
20240219,101300,13509875,2840,2840,2840,2840,0
|
|
20240219,101200,13509875,2840,2840,2840,2840,0
|
|
20240219,101100,13509875,2840,2840,2840,2840,1
|
|
20240219,101000,13507035,2820,2820,2820,2820,0
|
|
20240219,100900,13507035,2820,2820,2820,2820,0
|
|
20240219,100800,13507035,2820,2820,2820,2820,0
|
|
20240219,100700,13507035,2820,2820,2820,2820,0
|
|
20240219,100600,13507035,2820,2820,2820,2820,0
|
|
20240219,100500,13507035,2820,2820,2820,2820,23
|
|
20240219,100400,13442175,2825,2825,2825,2825,0
|
|
20240219,100300,13442175,2825,2830,2850,2825,1537
|
|
20240219,100200,9087630,2820,2820,2820,2820,1
|
|
20240219,100100,9084810,2825,2825,2825,2825,235
|
|
20240219,100000,8420935,2820,2820,2820,2820,133
|
|
20240219,095900,8045875,2825,2825,2825,2825,34
|
|
20240219,095800,7949825,2845,2845,2845,2845,0
|
|
20240219,095700,7949825,2845,2845,2845,2845,0
|
|
20240219,095600,7949825,2845,2845,2845,2845,0
|
|
20240219,095500,7949825,2845,2845,2845,2845,32
|
|
20240219,095400,7858785,2845,2845,2845,2845,10
|
|
20240219,095300,7830335,2830,2830,2830,2830,0
|
|
20240219,095200,7830335,2830,2830,2830,2830,0
|
|
20240219,095100,7830335,2830,2830,2830,2830,0
|
|
20240219,095000,7830335,2830,2830,2830,2830,37
|
|
20240219,094900,7725625,2820,2820,2820,2820,0
|
|
20240219,094800,7725625,2820,2820,2820,2820,0
|
|
20240219,094700,7725625,2820,2820,2820,2820,0
|
|
20240219,094600,7725625,2820,2820,2820,2820,0
|
|
20240219,094500,7725625,2820,2820,2820,2820,0
|
|
20240219,094400,7725625,2820,2820,2820,2820,0
|
|
20240219,094300,7725625,2820,2820,2820,2820,0
|
|
20240219,094200,7725625,2820,2820,2820,2820,0
|
|
20240219,094100,7725625,2820,2820,2820,2820,0
|
|
20240219,094000,7725625,2820,2820,2820,2820,0
|
|
20240219,093900,7725625,2820,2820,2820,2820,0
|
|
20240219,093800,7725625,2820,2845,2845,2820,148
|
|
20240219,093700,7305645,2845,2845,2845,2845,0
|
|
20240219,093600,7305645,2845,2845,2845,2845,0
|
|
20240219,093500,7305645,2845,2845,2845,2845,0
|
|
20240219,093400,7305645,2845,2845,2845,2845,0
|
|
20240219,093300,7305645,2845,2845,2845,2845,1
|
|
20240219,093200,7302800,2845,2845,2845,2845,0
|
|
20240219,093100,7302800,2845,2830,2845,2830,20
|
|
20240219,093000,7246085,2825,2825,2825,2825,0
|
|
20240219,092900,7246085,2825,2825,2825,2825,0
|
|
20240219,092800,7246085,2825,2825,2825,2825,0
|
|
20240219,092700,7246085,2825,2825,2825,2825,0
|
|
20240219,092600,7246085,2825,2825,2825,2825,0
|
|
20240219,092500,7246085,2825,2825,2825,2825,1
|
|
20240219,092400,7243260,2815,2815,2815,2815,0
|
|
20240219,092300,7243260,2815,2815,2815,2815,0
|
|
20240219,092200,7243260,2815,2815,2815,2815,0
|
|
20240219,092100,7243260,2815,2815,2815,2815,0
|
|
20240219,092000,7243260,2815,2815,2815,2815,0
|
|
20240219,091900,7243260,2815,2815,2815,2815,29
|
|
20240219,091800,7161625,2815,2815,2815,2815,0
|
|
20240219,091700,7161625,2815,2815,2815,2815,0
|
|
20240219,091600,7161625,2815,2815,2815,2815,0
|
|
20240219,091500,7161625,2815,2815,2815,2815,0
|
|
20240219,091400,7161625,2815,2815,2815,2815,69
|
|
20240219,091300,6967390,2840,2840,2840,2840,0
|
|
20240219,091200,6967390,2840,2840,2840,2840,0
|
|
20240219,091100,6967390,2840,2850,2850,2840,192
|
|
20240219,091000,6420260,2850,2840,2850,2840,325
|
|
20240219,090900,5494555,2850,2850,2850,2850,0
|
|
20240219,090800,5494555,2850,2840,2850,2840,1000
|
|
20240219,090700,2644765,2785,2800,2800,2785,260
|
|
20240219,090600,1919585,2850,2850,2850,2850,0
|
|
20240219,090500,1919585,2850,2850,2850,2850,100
|
|
20240219,090400,1634585,2810,2810,2810,2810,0
|
|
20240219,090300,1634585,2810,2810,2810,2810,106
|
|
20240219,090200,1336725,2860,2815,2860,2815,211
|
|
20240219,090100,738260,2800,2850,2850,2800,200
|
|
20240219,090000,174460,2860,2860,2860,2860,61
|