593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185000,11588020,4670,4670,4670,4670,88
|
|
20240219,184900,11588020,4670,4670,4670,4670,0
|
|
20240219,184800,11588020,4670,4670,4670,4670,0
|
|
20240219,184700,11588020,4670,4670,4670,4670,0
|
|
20240219,184600,11588020,4670,4670,4670,4670,0
|
|
20240219,184500,11588020,4670,4670,4670,4670,0
|
|
20240219,184400,11588020,4670,4670,4670,4670,0
|
|
20240219,184300,11588020,4670,4670,4670,4670,0
|
|
20240219,184200,11588020,4670,4670,4670,4670,0
|
|
20240219,184100,11588020,4670,4670,4670,4670,0
|
|
20240219,184000,11588020,4670,4670,4670,4670,0
|
|
20240219,183900,11588020,4670,4670,4670,4670,0
|
|
20240219,183800,11588020,4670,4670,4670,4670,0
|
|
20240219,183700,11588020,4670,4670,4670,4670,0
|
|
20240219,183600,11588020,4670,4670,4670,4670,0
|
|
20240219,183500,11588020,4670,4670,4670,4670,0
|
|
20240219,183400,11588020,4670,4670,4670,4670,0
|
|
20240219,183300,11588020,4670,4670,4670,4670,0
|
|
20240219,183200,11588020,4670,4670,4670,4670,0
|
|
20240219,183100,11588020,4670,4670,4670,4670,0
|
|
20240219,183000,11588020,4670,4670,4670,4670,0
|
|
20240219,182900,11588020,4670,4670,4670,4670,0
|
|
20240219,182800,11588020,4670,4670,4670,4670,0
|
|
20240219,182700,11588020,4670,4670,4670,4670,0
|
|
20240219,182600,11588020,4670,4670,4670,4670,0
|
|
20240219,182500,11588020,4670,4670,4670,4670,0
|
|
20240219,182400,11588020,4670,4670,4670,4670,0
|
|
20240219,182300,11588020,4670,4670,4670,4670,0
|
|
20240219,182200,11588020,4670,4670,4670,4670,0
|
|
20240219,182100,11588020,4670,4670,4670,4670,0
|
|
20240219,182000,11588020,4670,4670,4670,4670,88
|
|
20240219,181900,11588020,4670,4670,4670,4670,0
|
|
20240219,181800,11588020,4670,4670,4670,4670,0
|
|
20240219,181700,11588020,4670,4670,4670,4670,0
|
|
20240219,181600,11588020,4670,4670,4670,4670,0
|
|
20240219,181500,11588020,4670,4670,4670,4670,0
|
|
20240219,181400,11588020,4670,4670,4670,4670,0
|
|
20240219,181300,11588020,4670,4670,4670,4670,0
|
|
20240219,181200,11588020,4670,4670,4670,4670,0
|
|
20240219,181100,11588020,4670,4670,4670,4670,0
|
|
20240219,181000,11588020,4670,4670,4670,4670,0
|
|
20240219,180900,11588020,4670,4670,4670,4670,0
|
|
20240219,180800,11588020,4670,4670,4670,4670,0
|
|
20240219,180700,11588020,4670,4670,4670,4670,0
|
|
20240219,180600,11588020,4670,4670,4670,4670,0
|
|
20240219,180500,11588020,4670,4670,4670,4670,0
|
|
20240219,180400,11588020,4670,4670,4670,4670,0
|
|
20240219,180300,11588020,4670,4670,4670,4670,0
|
|
20240219,180200,11588020,4670,4670,4670,4670,0
|
|
20240219,180100,11588020,4670,4670,4670,4670,0
|
|
20240219,180000,11588020,4670,4670,4670,4670,0
|
|
20240219,175900,11588020,4670,4670,4670,4670,0
|
|
20240219,175800,11588020,4670,4670,4670,4670,0
|
|
20240219,175700,11588020,4670,4670,4670,4670,0
|
|
20240219,175600,11588020,4670,4670,4670,4670,0
|
|
20240219,175500,11588020,4670,4670,4670,4670,0
|
|
20240219,175400,11588020,4670,4670,4670,4670,0
|
|
20240219,175300,11588020,4670,4670,4670,4670,0
|
|
20240219,175200,11588020,4670,4670,4670,4670,0
|
|
20240219,175100,11588020,4670,4670,4670,4670,0
|
|
20240219,175000,11588020,4670,4670,4670,4670,88
|
|
20240219,174900,11588020,4670,4670,4670,4670,0
|
|
20240219,174800,11588020,4670,4670,4670,4670,0
|
|
20240219,174700,11588020,4670,4670,4670,4670,0
|
|
20240219,174600,11588020,4670,4670,4670,4670,0
|
|
20240219,174500,11588020,4670,4670,4670,4670,0
|
|
20240219,174400,11588020,4670,4670,4670,4670,0
|
|
20240219,174300,11588020,4670,4670,4670,4670,0
|
|
20240219,174200,11588020,4670,4670,4670,4670,0
|
|
20240219,174100,11588020,4670,4670,4670,4670,0
|
|
20240219,174000,11588020,4670,4670,4670,4670,0
|
|
20240219,173900,11588020,4670,4670,4670,4670,0
|
|
20240219,173800,11588020,4670,4670,4670,4670,0
|
|
20240219,173700,11588020,4670,4670,4670,4670,0
|
|
20240219,173600,11588020,4670,4670,4670,4670,0
|
|
20240219,173500,11588020,4670,4670,4670,4670,0
|
|
20240219,173400,11588020,4670,4670,4670,4670,0
|
|
20240219,173300,11588020,4670,4670,4670,4670,0
|
|
20240219,173200,11588020,4670,4670,4670,4670,0
|
|
20240219,173100,11588020,4670,4670,4670,4670,0
|
|
20240219,173000,11588020,4670,4670,4670,4670,0
|
|
20240219,172900,11588020,4670,4670,4670,4670,0
|
|
20240219,172800,11588020,4670,4670,4670,4670,0
|
|
20240219,172700,11588020,4670,4670,4670,4670,0
|
|
20240219,172600,11588020,4670,4670,4670,4670,0
|
|
20240219,172500,11588020,4670,4670,4670,4670,0
|
|
20240219,172400,11588020,4670,4670,4670,4670,0
|
|
20240219,172300,11588020,4670,4670,4670,4670,0
|
|
20240219,172200,11588020,4670,4670,4670,4670,0
|
|
20240219,172100,11588020,4670,4670,4670,4670,0
|
|
20240219,172000,11588020,4670,4670,4670,4670,88
|
|
20240219,171900,11588020,4670,4670,4670,4670,0
|
|
20240219,171800,11588020,4670,4670,4670,4670,0
|
|
20240219,171700,11588020,4670,4670,4670,4670,0
|
|
20240219,171600,11588020,4670,4670,4670,4670,0
|
|
20240219,171500,11588020,4670,4670,4670,4670,0
|
|
20240219,171400,11588020,4670,4670,4670,4670,0
|
|
20240219,171300,11588020,4670,4670,4670,4670,0
|
|
20240219,171200,11588020,4670,4670,4670,4670,0
|
|
20240219,171100,11588020,4670,4670,4670,4670,0
|
|
20240219,171000,11588020,4670,4670,4670,4670,0
|
|
20240219,170900,11588020,4670,4670,4670,4670,0
|
|
20240219,170800,11588020,4670,4670,4670,4670,0
|
|
20240219,170700,11588020,4670,4670,4670,4670,0
|
|
20240219,170600,11588020,4670,4670,4670,4670,0
|
|
20240219,170500,11588020,4670,4670,4670,4670,0
|
|
20240219,170400,11588020,4670,4670,4670,4670,0
|
|
20240219,170300,11588020,4670,4670,4670,4670,0
|
|
20240219,170200,11588020,4670,4670,4670,4670,0
|
|
20240219,170100,11588020,4670,4670,4670,4670,0
|
|
20240219,170000,11588020,4670,4670,4670,4670,0
|
|
20240219,165900,11588020,4670,4670,4670,4670,0
|
|
20240219,165800,11588020,4670,4670,4670,4670,0
|
|
20240219,165700,11588020,4670,4670,4670,4670,0
|
|
20240219,165600,11588020,4670,4670,4670,4670,0
|
|
20240219,165500,11588020,4670,4670,4670,4670,0
|
|
20240219,165400,11588020,4670,4670,4670,4670,0
|
|
20240219,165300,11588020,4670,4670,4670,4670,0
|
|
20240219,165200,11588020,4670,4670,4670,4670,0
|
|
20240219,165100,11588020,4670,4670,4670,4670,0
|
|
20240219,165000,11588020,4670,4670,4670,4670,88
|
|
20240219,164900,11588020,4670,4670,4670,4670,0
|
|
20240219,164800,11588020,4670,4670,4670,4670,0
|
|
20240219,164700,11588020,4670,4670,4670,4670,0
|
|
20240219,164600,11588020,4670,4670,4670,4670,0
|
|
20240219,164500,11588020,4670,4670,4670,4670,0
|
|
20240219,164400,11588020,4670,4670,4670,4670,0
|
|
20240219,164300,11588020,4670,4670,4670,4670,0
|
|
20240219,164200,11588020,4670,4670,4670,4670,0
|
|
20240219,164100,11588020,4670,4670,4670,4670,0
|
|
20240219,164000,11588020,4670,4670,4670,4670,0
|
|
20240219,163900,11588020,4670,4670,4670,4670,0
|
|
20240219,163800,11588020,4670,4670,4670,4670,0
|
|
20240219,163700,11588020,4670,4670,4670,4670,0
|
|
20240219,163600,11588020,4670,4670,4670,4670,0
|
|
20240219,163500,11588020,4670,4670,4670,4670,0
|
|
20240219,163400,11588020,4670,4670,4670,4670,0
|
|
20240219,163300,11588020,4670,4670,4670,4670,0
|
|
20240219,163200,11588020,4670,4670,4670,4670,0
|
|
20240219,163100,11588020,4670,4670,4670,4670,0
|
|
20240219,163000,11588020,4670,4670,4670,4670,0
|
|
20240219,162900,11588020,4670,4670,4670,4670,0
|
|
20240219,162800,11588020,4670,4670,4670,4670,0
|
|
20240219,162700,11588020,4670,4670,4670,4670,0
|
|
20240219,162600,11588020,4670,4670,4670,4670,0
|
|
20240219,162500,11588020,4670,4670,4670,4670,0
|
|
20240219,162400,11588020,4670,4670,4670,4670,0
|
|
20240219,162300,11588020,4670,4670,4670,4670,0
|
|
20240219,162200,11588020,4670,4670,4670,4670,0
|
|
20240219,162100,11588020,4670,4670,4670,4670,0
|
|
20240219,162000,11588020,4670,4670,4670,4670,88
|
|
20240219,161900,11588020,4670,4670,4670,4670,0
|
|
20240219,161800,11588020,4670,4670,4670,4670,0
|
|
20240219,161700,11588020,4670,4670,4670,4670,0
|
|
20240219,161600,11588020,4670,4670,4670,4670,0
|
|
20240219,161500,11588020,4670,4670,4670,4670,0
|
|
20240219,161400,11588020,4670,4670,4670,4670,0
|
|
20240219,161300,11588020,4670,4670,4670,4670,0
|
|
20240219,161200,11588020,4670,4670,4670,4670,0
|
|
20240219,161100,11588020,4670,4670,4670,4670,0
|
|
20240219,161000,11588020,4670,4670,4670,4670,0
|
|
20240219,160900,11588020,4670,4670,4670,4670,0
|
|
20240219,160800,11588020,4670,4670,4670,4670,0
|
|
20240219,160700,11588020,4670,4670,4670,4670,0
|
|
20240219,160600,11588020,4670,4670,4670,4670,0
|
|
20240219,160500,11588020,4670,4670,4670,4670,0
|
|
20240219,160400,11588020,4670,4670,4670,4670,0
|
|
20240219,160300,11588020,4670,4670,4670,4670,0
|
|
20240219,160200,11588020,4670,4670,4670,4670,0
|
|
20240219,160100,11588020,4670,4670,4670,4670,0
|
|
20240219,160000,11588020,4670,4670,4670,4670,0
|
|
20240219,155900,11588020,4670,4670,4670,4670,0
|
|
20240219,155800,11588020,4670,4670,4670,4670,0
|
|
20240219,155700,11588020,4670,4670,4670,4670,0
|
|
20240219,155600,11588020,4670,4670,4670,4670,0
|
|
20240219,155500,11588020,4670,4670,4670,4670,0
|
|
20240219,155400,11588020,4670,4670,4670,4670,0
|
|
20240219,155300,11588020,4670,4670,4670,4670,0
|
|
20240219,155200,11588020,4670,4670,4670,4670,0
|
|
20240219,155100,11588020,4670,4670,4670,4670,0
|
|
20240219,155000,11588020,4670,4670,4670,4670,88
|
|
20240219,154900,11588020,4670,4670,4670,4670,0
|
|
20240219,154800,11588020,4670,4670,4670,4670,0
|
|
20240219,154700,11588020,4670,4670,4670,4670,0
|
|
20240219,154600,11588020,4670,4670,4670,4670,0
|
|
20240219,154500,11588020,4670,4670,4670,4670,0
|
|
20240219,154400,11588020,4670,4670,4670,4670,0
|
|
20240219,154300,11588020,4670,4670,4670,4670,0
|
|
20240219,154200,11588020,4670,4670,4670,4670,0
|
|
20240219,154100,11588020,4670,4670,4670,4670,0
|
|
20240219,154000,11588020,4670,4670,4670,4670,0
|
|
20240219,153900,11588020,4670,4670,4670,4670,0
|
|
20240219,153800,11588020,4670,4670,4670,4670,0
|
|
20240219,153700,11588020,4670,4670,4670,4670,0
|
|
20240219,153600,11588020,4670,4670,4670,4670,0
|
|
20240219,153500,11588020,4670,4670,4670,4670,0
|
|
20240219,153400,11588020,4670,4670,4670,4670,0
|
|
20240219,153300,11588020,4670,4670,4670,4670,0
|
|
20240219,153200,11588020,4670,4670,4670,4670,0
|
|
20240219,153100,11588020,4670,4670,4670,4670,0
|
|
20240219,153000,11588020,4670,4670,4670,4670,88
|
|
20240219,152900,11177060,4665,4665,4665,4665,0
|
|
20240219,152800,11177060,4665,4665,4665,4665,0
|
|
20240219,152700,11177060,4665,4665,4665,4665,0
|
|
20240219,152600,11177060,4665,4665,4665,4665,0
|
|
20240219,152500,11177060,4665,4665,4665,4665,0
|
|
20240219,152400,11177060,4665,4665,4665,4665,0
|
|
20240219,152300,11177060,4665,4665,4665,4665,0
|
|
20240219,152200,11177060,4665,4665,4665,4665,0
|
|
20240219,152100,11177060,4665,4665,4665,4665,0
|
|
20240219,152000,11177060,4665,4665,4665,4665,0
|
|
20240219,151900,11177060,4665,4665,4665,4665,0
|
|
20240219,151800,11177060,4665,4665,4665,4665,0
|
|
20240219,151700,11177060,4665,4665,4665,4665,0
|
|
20240219,151600,11177060,4665,4665,4665,4665,0
|
|
20240219,151500,11177060,4665,4665,4665,4665,0
|
|
20240219,151400,11177060,4665,4635,4665,4635,37
|
|
20240219,151300,11005360,4640,4635,4640,4635,21
|
|
20240219,151200,10908020,4640,4640,4640,4635,392
|
|
20240219,151100,9089210,4640,4640,4640,4640,156
|
|
20240219,151000,8365370,4645,4645,4645,4645,0
|
|
20240219,150900,8365370,4645,4645,4645,4645,24
|
|
20240219,150800,8253890,4645,4645,4645,4645,5
|
|
20240219,150700,8230665,4665,4665,4665,4665,0
|
|
20240219,150600,8230665,4665,4665,4665,4665,0
|
|
20240219,150500,8230665,4665,4665,4665,4665,0
|
|
20240219,150400,8230665,4665,4665,4665,4665,0
|
|
20240219,150300,8230665,4665,4665,4665,4665,0
|
|
20240219,150200,8230665,4665,4665,4665,4665,0
|
|
20240219,150100,8230665,4665,4665,4665,4665,0
|
|
20240219,150000,8230665,4665,4665,4665,4665,0
|
|
20240219,145900,8230665,4665,4665,4665,4665,22
|
|
20240219,145800,8128035,4665,4665,4665,4665,0
|
|
20240219,145700,8128035,4665,4665,4665,4665,0
|
|
20240219,145600,8128035,4665,4665,4665,4665,0
|
|
20240219,145500,8128035,4665,4650,4665,4650,18
|
|
20240219,145400,8044295,4650,4650,4650,4650,0
|
|
20240219,145300,8044295,4650,4650,4650,4650,0
|
|
20240219,145200,8044295,4650,4650,4650,4650,0
|
|
20240219,145100,8044295,4650,4650,4650,4650,0
|
|
20240219,145000,8044295,4650,4650,4650,4650,0
|
|
20240219,144900,8044295,4650,4650,4650,4650,0
|
|
20240219,144800,8044295,4650,4650,4650,4650,0
|
|
20240219,144700,8044295,4650,4650,4650,4650,0
|
|
20240219,144600,8044295,4650,4650,4650,4650,0
|
|
20240219,144500,8044295,4650,4650,4650,4650,0
|
|
20240219,144400,8044295,4650,4650,4650,4650,0
|
|
20240219,144300,8044295,4650,4650,4650,4650,0
|
|
20240219,144200,8044295,4650,4650,4650,4650,0
|
|
20240219,144100,8044295,4650,4650,4650,4650,0
|
|
20240219,144000,8044295,4650,4650,4650,4650,0
|
|
20240219,143900,8044295,4650,4650,4650,4650,0
|
|
20240219,143800,8044295,4650,4650,4650,4650,0
|
|
20240219,143700,8044295,4650,4650,4650,4650,0
|
|
20240219,143600,8044295,4650,4650,4650,4650,0
|
|
20240219,143500,8044295,4650,4650,4650,4650,0
|
|
20240219,143400,8044295,4650,4650,4650,4650,0
|
|
20240219,143300,8044295,4650,4650,4650,4650,0
|
|
20240219,143200,8044295,4650,4650,4650,4650,0
|
|
20240219,143100,8044295,4650,4650,4650,4650,0
|
|
20240219,143000,8044295,4650,4650,4650,4650,0
|
|
20240219,142900,8044295,4650,4650,4650,4650,0
|
|
20240219,142800,8044295,4650,4650,4650,4650,0
|
|
20240219,142700,8044295,4650,4650,4650,4650,0
|
|
20240219,142600,8044295,4650,4650,4650,4650,2
|
|
20240219,142500,8034995,4655,4655,4655,4655,1
|
|
20240219,142400,8030340,4655,4655,4655,4655,1
|
|
20240219,142300,8025685,4655,4655,4655,4655,52
|
|
20240219,142200,7783625,4655,4655,4655,4655,0
|
|
20240219,142100,7783625,4655,4665,4665,4655,13
|
|
20240219,142000,7723085,4665,4670,4670,4665,3
|
|
20240219,141900,7709085,4670,4675,4675,4670,60
|
|
20240219,141800,7428590,4670,4670,4670,4670,0
|
|
20240219,141700,7428590,4670,4670,4670,4670,0
|
|
20240219,141600,7428590,4670,4675,4675,4670,2
|
|
20240219,141500,7419245,4675,4660,4675,4660,12
|
|
20240219,141400,7363245,4650,4660,4660,4650,37
|
|
20240219,141300,7191095,4665,4665,4665,4665,0
|
|
20240219,141200,7191095,4665,4665,4665,4665,0
|
|
20240219,141100,7191095,4665,4665,4665,4665,0
|
|
20240219,141000,7191095,4665,4665,4665,4665,0
|
|
20240219,140900,7191095,4665,4665,4665,4665,0
|
|
20240219,140800,7191095,4665,4665,4665,4665,0
|
|
20240219,140700,7191095,4665,4665,4665,4665,0
|
|
20240219,140600,7191095,4665,4665,4665,4665,0
|
|
20240219,140500,7191095,4665,4665,4665,4665,0
|
|
20240219,140400,7191095,4665,4650,4665,4650,18
|
|
20240219,140300,7107230,4640,4640,4640,4640,0
|
|
20240219,140200,7107230,4640,4640,4640,4640,400
|
|
20240219,140100,5251230,4655,4640,4655,4640,138
|
|
20240219,140000,4610645,4635,4635,4635,4635,0
|
|
20240219,135900,4610645,4635,4635,4635,4635,9
|
|
20240219,135800,4568930,4635,4635,4635,4635,8
|
|
20240219,135700,4531850,4635,4635,4635,4635,236
|
|
20240219,135600,3437990,4635,4635,4635,4635,0
|
|
20240219,135500,3437990,4635,4635,4635,4635,0
|
|
20240219,135400,3437990,4635,4635,4635,4635,0
|
|
20240219,135300,3437990,4635,4635,4635,4635,0
|
|
20240219,135200,3437990,4635,4635,4635,4635,0
|
|
20240219,135100,3437990,4635,4635,4635,4635,0
|
|
20240219,135000,3437990,4635,4635,4635,4635,0
|
|
20240219,134900,3437990,4635,4635,4635,4635,0
|
|
20240219,134800,3437990,4635,4635,4635,4635,0
|
|
20240219,134700,3437990,4635,4635,4635,4635,0
|
|
20240219,134600,3437990,4635,4635,4635,4635,0
|
|
20240219,134500,3437990,4635,4635,4635,4635,0
|
|
20240219,134400,3437990,4635,4635,4635,4635,0
|
|
20240219,134300,3437990,4635,4635,4635,4635,0
|
|
20240219,134200,3437990,4635,4635,4635,4635,0
|
|
20240219,134100,3437990,4635,4635,4635,4635,0
|
|
20240219,134000,3437990,4635,4635,4635,4635,0
|
|
20240219,133900,3437990,4635,4635,4635,4635,0
|
|
20240219,133800,3437990,4635,4635,4635,4635,1
|
|
20240219,133700,3433355,4630,4630,4630,4630,0
|
|
20240219,133600,3433355,4630,4630,4630,4630,0
|
|
20240219,133500,3433355,4630,4630,4630,4630,0
|
|
20240219,133400,3433355,4630,4630,4630,4630,0
|
|
20240219,133300,3433355,4630,4630,4630,4630,0
|
|
20240219,133200,3433355,4630,4630,4630,4630,0
|
|
20240219,133100,3433355,4630,4630,4630,4630,0
|
|
20240219,133000,3433355,4630,4630,4630,4630,0
|
|
20240219,132900,3433355,4630,4630,4630,4630,0
|
|
20240219,132800,3433355,4630,4630,4630,4630,0
|
|
20240219,132700,3433355,4630,4630,4630,4630,0
|
|
20240219,132600,3433355,4630,4630,4630,4630,80
|
|
20240219,132500,3062955,4630,4630,4630,4630,0
|
|
20240219,132400,3062955,4630,4630,4630,4630,0
|
|
20240219,132300,3062955,4630,4630,4630,4630,0
|
|
20240219,132200,3062955,4630,4630,4630,4630,100
|
|
20240219,132100,2599955,4635,4635,4635,4635,0
|
|
20240219,132000,2599955,4635,4635,4635,4635,0
|
|
20240219,131900,2599955,4635,4635,4635,4635,0
|
|
20240219,131800,2599955,4635,4635,4635,4635,0
|
|
20240219,131700,2599955,4635,4635,4635,4635,0
|
|
20240219,131600,2599955,4635,4635,4635,4635,0
|
|
20240219,131500,2599955,4635,4635,4635,4635,0
|
|
20240219,131400,2599955,4635,4635,4635,4635,0
|
|
20240219,131300,2599955,4635,4635,4635,4635,0
|
|
20240219,131200,2599955,4635,4635,4635,4635,0
|
|
20240219,131100,2599955,4635,4635,4635,4635,0
|
|
20240219,131000,2599955,4635,4635,4635,4635,0
|
|
20240219,130900,2599955,4635,4635,4635,4635,0
|
|
20240219,130800,2599955,4635,4635,4635,4635,0
|
|
20240219,130700,2599955,4635,4635,4635,4635,11
|
|
20240219,130600,2548970,4630,4630,4630,4630,0
|
|
20240219,130500,2548970,4630,4630,4630,4630,0
|
|
20240219,130400,2548970,4630,4630,4630,4630,0
|
|
20240219,130300,2548970,4630,4630,4630,4630,0
|
|
20240219,130200,2548970,4630,4630,4630,4630,0
|
|
20240219,130100,2548970,4630,4630,4630,4630,0
|
|
20240219,130000,2548970,4630,4630,4630,4630,0
|
|
20240219,125900,2548970,4630,4630,4630,4630,0
|
|
20240219,125800,2548970,4630,4630,4630,4630,0
|
|
20240219,125700,2548970,4630,4630,4630,4630,0
|
|
20240219,125600,2548970,4630,4630,4630,4630,0
|
|
20240219,125500,2548970,4630,4630,4630,4630,0
|
|
20240219,125400,2548970,4630,4630,4630,4630,0
|
|
20240219,125300,2548970,4630,4630,4630,4630,0
|
|
20240219,125200,2548970,4630,4630,4630,4630,0
|
|
20240219,125100,2548970,4630,4630,4630,4630,0
|
|
20240219,125000,2548970,4630,4630,4630,4630,0
|
|
20240219,124900,2548970,4630,4630,4630,4630,0
|
|
20240219,124800,2548970,4630,4630,4630,4630,0
|
|
20240219,124700,2548970,4630,4630,4630,4630,0
|
|
20240219,124600,2548970,4630,4630,4630,4630,0
|
|
20240219,124500,2548970,4630,4630,4630,4630,0
|
|
20240219,124400,2548970,4630,4630,4630,4630,0
|
|
20240219,124300,2548970,4630,4630,4630,4630,0
|
|
20240219,124200,2548970,4630,4630,4630,4630,0
|
|
20240219,124100,2548970,4630,4630,4630,4630,0
|
|
20240219,124000,2548970,4630,4630,4630,4630,3
|
|
20240219,123900,2535080,4630,4630,4630,4630,3
|
|
20240219,123800,2521190,4640,4635,4640,4635,99
|
|
20240219,123700,2061865,4630,4630,4630,4630,0
|
|
20240219,123600,2061865,4630,4630,4630,4630,0
|
|
20240219,123500,2061865,4630,4630,4630,4630,0
|
|
20240219,123400,2061865,4630,4630,4630,4630,0
|
|
20240219,123300,2061865,4630,4630,4630,4630,0
|
|
20240219,123200,2061865,4630,4630,4630,4630,0
|
|
20240219,123100,2061865,4630,4630,4630,4630,0
|
|
20240219,123000,2061865,4630,4630,4630,4630,0
|
|
20240219,122900,2061865,4630,4630,4630,4630,0
|
|
20240219,122800,2061865,4630,4630,4630,4630,0
|
|
20240219,122700,2061865,4630,4630,4630,4630,0
|
|
20240219,122600,2061865,4630,4630,4630,4630,0
|
|
20240219,122500,2061865,4630,4630,4630,4630,0
|
|
20240219,122400,2061865,4630,4630,4630,4630,0
|
|
20240219,122300,2061865,4630,4630,4630,4630,0
|
|
20240219,122200,2061865,4630,4630,4630,4630,0
|
|
20240219,122100,2061865,4630,4630,4630,4630,7
|
|
20240219,122000,2029455,4630,4630,4630,4630,0
|
|
20240219,121900,2029455,4630,4635,4635,4630,202
|
|
20240219,121800,1093190,4635,4635,4635,4635,0
|
|
20240219,121700,1093190,4635,4635,4635,4635,0
|
|
20240219,121600,1093190,4635,4635,4635,4635,0
|
|
20240219,121500,1093190,4635,4635,4635,4635,0
|
|
20240219,121400,1093190,4635,4635,4635,4635,0
|
|
20240219,121300,1093190,4635,4635,4635,4635,0
|
|
20240219,121200,1093190,4635,4635,4635,4635,0
|
|
20240219,121100,1093190,4635,4635,4635,4635,0
|
|
20240219,121000,1093190,4635,4635,4635,4635,0
|
|
20240219,120900,1093190,4635,4635,4635,4635,0
|
|
20240219,120800,1093190,4635,4635,4635,4635,0
|
|
20240219,120700,1093190,4635,4635,4635,4635,0
|
|
20240219,120600,1093190,4635,4635,4635,4635,0
|
|
20240219,120500,1093190,4635,4635,4635,4635,0
|
|
20240219,120400,1093190,4635,4635,4635,4635,0
|
|
20240219,120300,1093190,4635,4635,4635,4635,0
|
|
20240219,120200,1093190,4635,4635,4635,4635,0
|
|
20240219,120100,1093190,4635,4635,4635,4635,0
|
|
20240219,120000,1093190,4635,4635,4635,4635,0
|
|
20240219,115900,1093190,4635,4635,4635,4635,0
|
|
20240219,115800,1093190,4635,4635,4635,4635,0
|
|
20240219,115700,1093190,4635,4635,4635,4635,0
|
|
20240219,115600,1093190,4635,4635,4635,4635,0
|
|
20240219,115500,1093190,4635,4635,4635,4635,0
|
|
20240219,115400,1093190,4635,4635,4635,4635,0
|
|
20240219,115300,1093190,4635,4635,4635,4635,0
|
|
20240219,115200,1093190,4635,4635,4635,4635,0
|
|
20240219,115100,1093190,4635,4635,4635,4635,0
|
|
20240219,115000,1093190,4635,4635,4635,4635,0
|
|
20240219,114900,1093190,4635,4635,4635,4635,0
|
|
20240219,114800,1093190,4635,4635,4635,4635,0
|
|
20240219,114700,1093190,4635,4635,4635,4635,0
|
|
20240219,114600,1093190,4635,4635,4635,4635,0
|
|
20240219,114500,1093190,4635,4635,4635,4635,0
|
|
20240219,114400,1093190,4635,4635,4635,4635,0
|
|
20240219,114300,1093190,4635,4635,4635,4635,0
|
|
20240219,114200,1093190,4635,4635,4635,4635,0
|
|
20240219,114100,1093190,4635,4635,4635,4635,0
|
|
20240219,114000,1093190,4635,4635,4635,4635,0
|
|
20240219,113900,1093190,4635,4635,4635,4635,0
|
|
20240219,113800,1093190,4635,4635,4635,4635,0
|
|
20240219,113700,1093190,4635,4635,4635,4635,0
|
|
20240219,113600,1093190,4635,4635,4635,4635,0
|
|
20240219,113500,1093190,4635,4635,4635,4635,0
|
|
20240219,113400,1093190,4635,4635,4635,4635,0
|
|
20240219,113300,1093190,4635,4635,4635,4635,0
|
|
20240219,113200,1093190,4635,4635,4635,4635,2
|
|
20240219,113100,1083920,4635,4635,4635,4635,0
|
|
20240219,113000,1083920,4635,4635,4635,4635,2
|
|
20240219,112900,1074650,4630,4630,4630,4630,2
|
|
20240219,112800,1065390,4635,4635,4635,4635,74
|
|
20240219,112700,722400,4635,4635,4635,4635,0
|
|
20240219,112600,722400,4635,4635,4635,4635,0
|
|
20240219,112500,722400,4635,4635,4635,4635,0
|
|
20240219,112400,722400,4635,4635,4635,4635,0
|
|
20240219,112300,722400,4635,4635,4635,4635,0
|
|
20240219,112200,722400,4635,4635,4635,4635,0
|
|
20240219,112100,722400,4635,4635,4635,4635,0
|
|
20240219,112000,722400,4635,4635,4635,4635,0
|
|
20240219,111900,722400,4635,4635,4635,4635,0
|
|
20240219,111800,722400,4635,4635,4635,4635,0
|
|
20240219,111700,722400,4635,4635,4635,4635,0
|
|
20240219,111600,722400,4635,4635,4635,4635,0
|
|
20240219,111500,722400,4635,4635,4635,4635,0
|
|
20240219,111400,722400,4635,4635,4635,4635,0
|
|
20240219,111300,722400,4635,4635,4635,4635,0
|
|
20240219,111200,722400,4635,4635,4635,4635,0
|
|
20240219,111100,722400,4635,4635,4635,4635,0
|
|
20240219,111000,722400,4635,4635,4635,4635,0
|
|
20240219,110900,722400,4635,4635,4635,4635,0
|
|
20240219,110800,722400,4635,4635,4635,4635,0
|
|
20240219,110700,722400,4635,4635,4635,4635,0
|
|
20240219,110600,722400,4635,4635,4635,4635,0
|
|
20240219,110500,722400,4635,4635,4635,4635,0
|
|
20240219,110400,722400,4635,4635,4635,4635,0
|
|
20240219,110300,722400,4635,4635,4635,4635,0
|
|
20240219,110200,722400,4635,4635,4635,4635,0
|
|
20240219,110100,722400,4635,4635,4635,4635,0
|
|
20240219,110000,722400,4635,4635,4635,4635,0
|
|
20240219,105900,722400,4635,4635,4635,4635,0
|
|
20240219,105800,722400,4635,4635,4635,4635,0
|
|
20240219,105700,722400,4635,4635,4635,4635,0
|
|
20240219,105600,722400,4635,4635,4635,4635,0
|
|
20240219,105500,722400,4635,4635,4635,4635,0
|
|
20240219,105400,722400,4635,4635,4635,4635,0
|
|
20240219,105300,722400,4635,4635,4635,4635,0
|
|
20240219,105200,722400,4635,4635,4635,4635,0
|
|
20240219,105100,722400,4635,4635,4635,4635,0
|
|
20240219,105000,722400,4635,4635,4635,4635,0
|
|
20240219,104900,722400,4635,4635,4635,4635,0
|
|
20240219,104800,722400,4635,4635,4635,4635,0
|
|
20240219,104700,722400,4635,4635,4635,4635,0
|
|
20240219,104600,722400,4635,4635,4635,4635,0
|
|
20240219,104500,722400,4635,4635,4635,4635,0
|
|
20240219,104400,722400,4635,4635,4635,4635,0
|
|
20240219,104300,722400,4635,4635,4635,4635,0
|
|
20240219,104200,722400,4635,4635,4635,4635,0
|
|
20240219,104100,722400,4635,4635,4635,4635,0
|
|
20240219,104000,722400,4635,4635,4635,4635,0
|
|
20240219,103900,722400,4635,4635,4635,4635,0
|
|
20240219,103800,722400,4635,4635,4635,4635,0
|
|
20240219,103700,722400,4635,4635,4635,4635,0
|
|
20240219,103600,722400,4635,4635,4635,4635,0
|
|
20240219,103500,722400,4635,4635,4635,4635,0
|
|
20240219,103400,722400,4635,4635,4635,4635,0
|
|
20240219,103300,722400,4635,4635,4635,4635,0
|
|
20240219,103200,722400,4635,4635,4635,4635,0
|
|
20240219,103100,722400,4635,4635,4635,4635,0
|
|
20240219,103000,722400,4635,4635,4635,4635,1
|
|
20240219,102900,717765,4605,4605,4605,4605,0
|
|
20240219,102800,717765,4605,4605,4605,4605,0
|
|
20240219,102700,717765,4605,4605,4605,4605,0
|
|
20240219,102600,717765,4605,4605,4605,4605,0
|
|
20240219,102500,717765,4605,4605,4605,4605,0
|
|
20240219,102400,717765,4605,4605,4605,4605,0
|
|
20240219,102300,717765,4605,4605,4605,4605,0
|
|
20240219,102200,717765,4605,4605,4605,4605,0
|
|
20240219,102100,717765,4605,4605,4605,4605,0
|
|
20240219,102000,717765,4605,4605,4605,4605,0
|
|
20240219,101900,717765,4605,4605,4605,4605,0
|
|
20240219,101800,717765,4605,4605,4605,4605,0
|
|
20240219,101700,717765,4605,4605,4605,4605,0
|
|
20240219,101600,717765,4605,4630,4630,4605,25
|
|
20240219,101500,602360,4630,4630,4630,4630,0
|
|
20240219,101400,602360,4630,4630,4630,4630,0
|
|
20240219,101300,602360,4630,4630,4630,4630,0
|
|
20240219,101200,602360,4630,4630,4630,4630,0
|
|
20240219,101100,602360,4630,4630,4630,4630,0
|
|
20240219,101000,602360,4630,4630,4630,4630,0
|
|
20240219,100900,602360,4630,4630,4630,4630,0
|
|
20240219,100800,602360,4630,4630,4630,4630,0
|
|
20240219,100700,602360,4630,4630,4630,4630,0
|
|
20240219,100600,602360,4630,4630,4630,4630,0
|
|
20240219,100500,602360,4630,4630,4630,4630,0
|
|
20240219,100400,602360,4630,4630,4630,4630,0
|
|
20240219,100300,602360,4630,4630,4630,4630,0
|
|
20240219,100200,602360,4630,4630,4630,4630,0
|
|
20240219,100100,602360,4630,4630,4630,4630,0
|
|
20240219,100000,602360,4630,4630,4630,4630,0
|
|
20240219,095900,602360,4630,4630,4630,4630,0
|
|
20240219,095800,602360,4630,4630,4630,4630,0
|
|
20240219,095700,602360,4630,4630,4630,4630,10
|
|
20240219,095600,556060,4635,4635,4635,4635,0
|
|
20240219,095500,556060,4635,4635,4635,4635,0
|
|
20240219,095400,556060,4635,4635,4635,4635,0
|
|
20240219,095300,556060,4635,4635,4635,4635,0
|
|
20240219,095200,556060,4635,4635,4635,4635,0
|
|
20240219,095100,556060,4635,4635,4635,4635,0
|
|
20240219,095000,556060,4635,4635,4635,4635,0
|
|
20240219,094900,556060,4635,4635,4635,4635,0
|
|
20240219,094800,556060,4635,4635,4635,4635,0
|
|
20240219,094700,556060,4635,4635,4635,4635,0
|
|
20240219,094600,556060,4635,4635,4635,4635,0
|
|
20240219,094500,556060,4635,4635,4635,4635,0
|
|
20240219,094400,556060,4635,4635,4635,4635,0
|
|
20240219,094300,556060,4635,4635,4635,4635,0
|
|
20240219,094200,556060,4635,4635,4635,4635,0
|
|
20240219,094100,556060,4635,4635,4635,4635,2
|
|
20240219,094000,546790,4635,4635,4635,4635,0
|
|
20240219,093900,546790,4635,4635,4635,4635,0
|
|
20240219,093800,546790,4635,4635,4635,4635,1
|
|
20240219,093700,542155,4630,4630,4630,4630,0
|
|
20240219,093600,542155,4630,4630,4630,4630,1
|
|
20240219,093500,537525,4630,4635,4640,4630,12
|
|
20240219,093400,481905,4630,4630,4630,4630,27
|
|
20240219,093300,356895,4635,4635,4635,4635,0
|
|
20240219,093200,356895,4635,4635,4635,4635,0
|
|
20240219,093100,356895,4635,4635,4635,4635,60
|
|
20240219,093000,78795,4635,4635,4635,4635,0
|
|
20240219,092900,78795,4635,4635,4635,4635,0
|
|
20240219,092800,78795,4635,4635,4635,4635,0
|
|
20240219,092700,78795,4635,4635,4635,4635,0
|
|
20240219,092600,78795,4635,4635,4635,4635,0
|
|
20240219,092500,78795,4635,4635,4635,4635,0
|
|
20240219,092400,78795,4635,4635,4635,4635,0
|
|
20240219,092300,78795,4635,4635,4635,4635,0
|
|
20240219,092200,78795,4635,4635,4635,4635,0
|
|
20240219,092100,78795,4635,4635,4635,4635,0
|
|
20240219,092000,78795,4635,4635,4635,4635,0
|
|
20240219,091900,78795,4635,4635,4635,4635,0
|
|
20240219,091800,78795,4635,4635,4635,4635,0
|
|
20240219,091700,78795,4635,4635,4635,4635,0
|
|
20240219,091600,78795,4635,4635,4635,4635,0
|
|
20240219,091500,78795,4635,4635,4635,4635,0
|
|
20240219,091400,78795,4635,4635,4635,4635,0
|
|
20240219,091300,78795,4635,4635,4635,4635,0
|
|
20240219,091200,78795,4635,4635,4635,4635,0
|
|
20240219,091100,78795,4635,4635,4635,4635,0
|
|
20240219,091000,78795,4635,4635,4635,4635,0
|
|
20240219,090900,78795,4635,4635,4635,4635,0
|
|
20240219,090800,78795,4635,4635,4635,4635,0
|
|
20240219,090700,78795,4635,4635,4635,4635,0
|
|
20240219,090600,78795,4635,4635,4635,4635,0
|
|
20240219,090500,78795,4635,4635,4635,4635,0
|
|
20240219,090400,78795,4635,4635,4635,4635,0
|
|
20240219,090300,78795,4635,4635,4635,4635,0
|
|
20240219,090200,78795,4635,4635,4635,4635,0
|
|
20240219,090100,78795,4635,4635,4635,4635,2
|
|
20240219,090000,69525,4635,4635,4635,4635,4
|