579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183600,106918405,3775,3775,3775,3775,4168
|
|
20240219,183500,106918405,3775,3775,3775,3775,0
|
|
20240219,183400,106918405,3775,3775,3775,3775,0
|
|
20240219,183300,106918405,3775,3775,3775,3775,0
|
|
20240219,183200,106918405,3775,3775,3775,3775,0
|
|
20240219,183100,106918405,3775,3775,3775,3775,0
|
|
20240219,183000,106918405,3775,3775,3775,3775,0
|
|
20240219,182900,106918405,3775,3775,3775,3775,0
|
|
20240219,182800,106918405,3775,3775,3775,3775,0
|
|
20240219,182700,106918405,3775,3775,3775,3775,0
|
|
20240219,182600,106918405,3775,3775,3775,3775,0
|
|
20240219,182500,106918405,3775,3775,3775,3775,0
|
|
20240219,182400,106918405,3775,3775,3775,3775,0
|
|
20240219,182300,106918405,3775,3775,3775,3775,0
|
|
20240219,182200,106918405,3775,3775,3775,3775,0
|
|
20240219,182100,106918405,3775,3775,3775,3775,0
|
|
20240219,182000,106918405,3775,3775,3775,3775,0
|
|
20240219,181900,106918405,3775,3775,3775,3775,0
|
|
20240219,181800,106918405,3775,3775,3775,3775,0
|
|
20240219,181700,106918405,3775,3775,3775,3775,0
|
|
20240219,181600,106918405,3775,3775,3775,3775,0
|
|
20240219,181500,106918405,3775,3775,3775,3775,0
|
|
20240219,181400,106918405,3775,3775,3775,3775,0
|
|
20240219,181300,106918405,3775,3775,3775,3775,0
|
|
20240219,181200,106918405,3775,3775,3775,3775,0
|
|
20240219,181100,106918405,3775,3775,3775,3775,0
|
|
20240219,181000,106918405,3775,3775,3775,3775,0
|
|
20240219,180900,106918405,3775,3775,3775,3775,0
|
|
20240219,180800,106918405,3775,3775,3775,3775,0
|
|
20240219,180700,106918405,3775,3775,3775,3775,0
|
|
20240219,180600,106918405,3775,3775,3775,3775,4168
|
|
20240219,180500,106918405,3775,3775,3775,3775,0
|
|
20240219,180400,106918405,3775,3775,3775,3775,0
|
|
20240219,180300,106918405,3775,3775,3775,3775,0
|
|
20240219,180200,106918405,3775,3775,3775,3775,0
|
|
20240219,180100,106918405,3775,3775,3775,3775,0
|
|
20240219,180000,106918405,3775,3775,3775,3775,0
|
|
20240219,175900,106918405,3775,3775,3775,3775,0
|
|
20240219,175800,106918405,3775,3775,3775,3775,0
|
|
20240219,175700,106918405,3775,3775,3775,3775,0
|
|
20240219,175600,106918405,3775,3775,3775,3775,0
|
|
20240219,175500,106918405,3775,3775,3775,3775,0
|
|
20240219,175400,106918405,3775,3775,3775,3775,0
|
|
20240219,175300,106918405,3775,3775,3775,3775,0
|
|
20240219,175200,106918405,3775,3775,3775,3775,0
|
|
20240219,175100,106918405,3775,3775,3775,3775,0
|
|
20240219,175000,106918405,3775,3775,3775,3775,0
|
|
20240219,174900,106918405,3775,3775,3775,3775,0
|
|
20240219,174800,106918405,3775,3775,3775,3775,0
|
|
20240219,174700,106918405,3775,3775,3775,3775,0
|
|
20240219,174600,106918405,3775,3775,3775,3775,0
|
|
20240219,174500,106918405,3775,3775,3775,3775,0
|
|
20240219,174400,106918405,3775,3775,3775,3775,0
|
|
20240219,174300,106918405,3775,3775,3775,3775,0
|
|
20240219,174200,106918405,3775,3775,3775,3775,0
|
|
20240219,174100,106918405,3775,3775,3775,3775,0
|
|
20240219,174000,106918405,3775,3775,3775,3775,0
|
|
20240219,173900,106918405,3775,3775,3775,3775,0
|
|
20240219,173800,106918405,3775,3775,3775,3775,0
|
|
20240219,173700,106918405,3775,3775,3775,3775,0
|
|
20240219,173600,106918405,3775,3775,3775,3775,4168
|
|
20240219,173500,106918405,3775,3775,3775,3775,0
|
|
20240219,173400,106918405,3775,3775,3775,3775,0
|
|
20240219,173300,106918405,3775,3775,3775,3775,0
|
|
20240219,173200,106918405,3775,3775,3775,3775,0
|
|
20240219,173100,106918405,3775,3775,3775,3775,0
|
|
20240219,173000,106918405,3775,3775,3775,3775,0
|
|
20240219,172900,106918405,3775,3775,3775,3775,0
|
|
20240219,172800,106918405,3775,3775,3775,3775,0
|
|
20240219,172700,106918405,3775,3775,3775,3775,0
|
|
20240219,172600,106918405,3775,3775,3775,3775,0
|
|
20240219,172500,106918405,3775,3775,3775,3775,0
|
|
20240219,172400,106918405,3775,3775,3775,3775,0
|
|
20240219,172300,106918405,3775,3775,3775,3775,0
|
|
20240219,172200,106918405,3775,3775,3775,3775,0
|
|
20240219,172100,106918405,3775,3775,3775,3775,0
|
|
20240219,172000,106918405,3775,3775,3775,3775,0
|
|
20240219,171900,106918405,3775,3775,3775,3775,0
|
|
20240219,171800,106918405,3775,3775,3775,3775,0
|
|
20240219,171700,106918405,3775,3775,3775,3775,0
|
|
20240219,171600,106918405,3775,3775,3775,3775,0
|
|
20240219,171500,106918405,3775,3775,3775,3775,0
|
|
20240219,171400,106918405,3775,3775,3775,3775,0
|
|
20240219,171300,106918405,3775,3775,3775,3775,0
|
|
20240219,171200,106918405,3775,3775,3775,3775,0
|
|
20240219,171100,106918405,3775,3775,3775,3775,0
|
|
20240219,171000,106918405,3775,3775,3775,3775,0
|
|
20240219,170900,106918405,3775,3775,3775,3775,0
|
|
20240219,170800,106918405,3775,3775,3775,3775,0
|
|
20240219,170700,106918405,3775,3775,3775,3775,0
|
|
20240219,170600,106918405,3775,3775,3775,3775,4168
|
|
20240219,170500,106918405,3775,3775,3775,3775,0
|
|
20240219,170400,106918405,3775,3775,3775,3775,0
|
|
20240219,170300,106918405,3775,3775,3775,3775,0
|
|
20240219,170200,106918405,3775,3775,3775,3775,0
|
|
20240219,170100,106918405,3775,3775,3775,3775,0
|
|
20240219,170000,106918405,3775,3775,3775,3775,0
|
|
20240219,165900,106918405,3775,3775,3775,3775,0
|
|
20240219,165800,106918405,3775,3775,3775,3775,0
|
|
20240219,165700,106918405,3775,3775,3775,3775,0
|
|
20240219,165600,106918405,3775,3775,3775,3775,0
|
|
20240219,165500,106918405,3775,3775,3775,3775,0
|
|
20240219,165400,106918405,3775,3775,3775,3775,0
|
|
20240219,165300,106918405,3775,3775,3775,3775,0
|
|
20240219,165200,106918405,3775,3775,3775,3775,0
|
|
20240219,165100,106918405,3775,3775,3775,3775,0
|
|
20240219,165000,106918405,3775,3775,3775,3775,0
|
|
20240219,164900,106918405,3775,3775,3775,3775,0
|
|
20240219,164800,106918405,3775,3775,3775,3775,0
|
|
20240219,164700,106918405,3775,3775,3775,3775,0
|
|
20240219,164600,106918405,3775,3775,3775,3775,0
|
|
20240219,164500,106918405,3775,3775,3775,3775,0
|
|
20240219,164400,106918405,3775,3775,3775,3775,0
|
|
20240219,164300,106918405,3775,3775,3775,3775,0
|
|
20240219,164200,106918405,3775,3775,3775,3775,0
|
|
20240219,164100,106918405,3775,3775,3775,3775,0
|
|
20240219,164000,106918405,3775,3775,3775,3775,0
|
|
20240219,163900,106918405,3775,3775,3775,3775,0
|
|
20240219,163800,106918405,3775,3775,3775,3775,0
|
|
20240219,163700,106918405,3775,3775,3775,3775,0
|
|
20240219,163600,106918405,3775,3775,3775,3775,4168
|
|
20240219,163500,106918405,3775,3775,3775,3775,0
|
|
20240219,163400,106918405,3775,3775,3775,3775,0
|
|
20240219,163300,106918405,3775,3775,3775,3775,0
|
|
20240219,163200,106918405,3775,3775,3775,3775,0
|
|
20240219,163100,106918405,3775,3775,3775,3775,0
|
|
20240219,163000,106918405,3775,3775,3775,3775,0
|
|
20240219,162900,106918405,3775,3775,3775,3775,0
|
|
20240219,162800,106918405,3775,3775,3775,3775,0
|
|
20240219,162700,106918405,3775,3775,3775,3775,0
|
|
20240219,162600,106918405,3775,3775,3775,3775,0
|
|
20240219,162500,106918405,3775,3775,3775,3775,0
|
|
20240219,162400,106918405,3775,3775,3775,3775,0
|
|
20240219,162300,106918405,3775,3775,3775,3775,0
|
|
20240219,162200,106918405,3775,3775,3775,3775,0
|
|
20240219,162100,106918405,3775,3775,3775,3775,0
|
|
20240219,162000,106918405,3775,3775,3775,3775,0
|
|
20240219,161900,106918405,3775,3775,3775,3775,0
|
|
20240219,161800,106918405,3775,3775,3775,3775,0
|
|
20240219,161700,106918405,3775,3775,3775,3775,0
|
|
20240219,161600,106918405,3775,3775,3775,3775,0
|
|
20240219,161500,106918405,3775,3775,3775,3775,0
|
|
20240219,161400,106918405,3775,3775,3775,3775,0
|
|
20240219,161300,106918405,3775,3775,3775,3775,0
|
|
20240219,161200,106918405,3775,3775,3775,3775,0
|
|
20240219,161100,106918405,3775,3775,3775,3775,0
|
|
20240219,161000,106918405,3775,3775,3775,3775,0
|
|
20240219,160900,106918405,3775,3775,3775,3775,0
|
|
20240219,160800,106918405,3775,3775,3775,3775,0
|
|
20240219,160700,106918405,3775,3775,3775,3775,0
|
|
20240219,160600,106918405,3775,3775,3775,3775,4168
|
|
20240219,160500,106918405,3775,3775,3775,3775,0
|
|
20240219,160400,106918405,3775,3775,3775,3775,0
|
|
20240219,160300,106918405,3775,3775,3775,3775,0
|
|
20240219,160200,106918405,3775,3775,3775,3775,0
|
|
20240219,160100,106918405,3775,3775,3775,3775,0
|
|
20240219,160000,106918405,3775,3775,3775,3775,0
|
|
20240219,155900,106918405,3775,3775,3775,3775,0
|
|
20240219,155800,106918405,3775,3775,3775,3775,0
|
|
20240219,155700,106918405,3775,3775,3775,3775,0
|
|
20240219,155600,106918405,3775,3775,3775,3775,0
|
|
20240219,155500,106918405,3775,3775,3775,3775,0
|
|
20240219,155400,106918405,3775,3775,3775,3775,0
|
|
20240219,155300,106918405,3775,3775,3775,3775,0
|
|
20240219,155200,106918405,3775,3775,3775,3775,0
|
|
20240219,155100,106918405,3775,3775,3775,3775,0
|
|
20240219,155000,106918405,3775,3775,3775,3775,0
|
|
20240219,154900,106918405,3775,3775,3775,3775,0
|
|
20240219,154800,106918405,3775,3775,3775,3775,0
|
|
20240219,154700,106918405,3775,3775,3775,3775,0
|
|
20240219,154600,106918405,3775,3775,3775,3775,0
|
|
20240219,154500,106918405,3775,3775,3775,3775,0
|
|
20240219,154400,106918405,3775,3775,3775,3775,0
|
|
20240219,154300,106918405,3775,3775,3775,3775,0
|
|
20240219,154200,106918405,3775,3775,3775,3775,0
|
|
20240219,154100,106918405,3775,3775,3775,3775,0
|
|
20240219,154000,106918405,3775,3775,3775,3775,0
|
|
20240219,153900,106918405,3775,3775,3775,3775,0
|
|
20240219,153800,106918405,3775,3775,3775,3775,0
|
|
20240219,153700,106918405,3775,3775,3775,3775,0
|
|
20240219,153600,106918405,3775,3775,3775,3775,4168
|
|
20240219,153500,106918405,3775,3775,3775,3775,0
|
|
20240219,153400,106918405,3775,3775,3775,3775,0
|
|
20240219,153300,106918405,3775,3775,3775,3775,0
|
|
20240219,153200,106918405,3775,3775,3775,3775,0
|
|
20240219,153100,106918405,3775,3775,3775,3775,0
|
|
20240219,153000,106918405,3775,3775,3775,3775,4168
|
|
20240219,152900,91184205,3795,3795,3795,3795,0
|
|
20240219,152800,91184205,3795,3795,3795,3795,0
|
|
20240219,152700,91184205,3795,3795,3795,3795,0
|
|
20240219,152600,91184205,3795,3795,3795,3795,0
|
|
20240219,152500,91184205,3795,3795,3795,3795,0
|
|
20240219,152400,91184205,3795,3795,3795,3795,0
|
|
20240219,152300,91184205,3795,3795,3795,3795,0
|
|
20240219,152200,91184205,3795,3795,3795,3795,0
|
|
20240219,152100,91184205,3795,3795,3795,3795,0
|
|
20240219,152000,91184205,3795,3795,3795,3795,0
|
|
20240219,151900,91184205,3795,3795,3795,3795,6
|
|
20240219,151800,91161435,3780,3780,3780,3780,0
|
|
20240219,151700,91161435,3780,3780,3790,3780,264
|
|
20240219,151600,90163095,3775,3775,3775,3775,0
|
|
20240219,151500,90163095,3775,3775,3775,3775,0
|
|
20240219,151400,90163095,3775,3775,3775,3775,0
|
|
20240219,151300,90163095,3775,3775,3775,3775,0
|
|
20240219,151200,90163095,3775,3775,3775,3775,18
|
|
20240219,151100,90095145,3790,3775,3790,3775,37
|
|
20240219,151000,89955365,3780,3780,3780,3780,0
|
|
20240219,150900,89955365,3780,3780,3780,3780,0
|
|
20240219,150800,89955365,3780,3780,3780,3780,0
|
|
20240219,150700,89955365,3780,3780,3780,3780,479
|
|
20240219,150600,88144745,3790,3790,3790,3790,0
|
|
20240219,150500,88144745,3790,3790,3790,3790,0
|
|
20240219,150400,88144745,3790,3790,3790,3790,0
|
|
20240219,150300,88144745,3790,3790,3790,3790,0
|
|
20240219,150200,88144745,3790,3790,3790,3790,0
|
|
20240219,150100,88144745,3790,3790,3790,3790,0
|
|
20240219,150000,88144745,3790,3790,3790,3780,1352
|
|
20240219,145900,83033665,3780,3780,3780,3780,0
|
|
20240219,145800,83033665,3780,3780,3780,3780,0
|
|
20240219,145700,83033665,3780,3780,3780,3780,0
|
|
20240219,145600,83033665,3780,3780,3780,3780,12
|
|
20240219,145500,82988305,3780,3780,3780,3780,0
|
|
20240219,145400,82988305,3780,3780,3780,3780,0
|
|
20240219,145300,82988305,3780,3780,3780,3780,12
|
|
20240219,145200,82942945,3790,3790,3790,3790,1
|
|
20240219,145100,82939155,3785,3790,3790,3785,119
|
|
20240219,145000,82488190,3780,3780,3780,3780,156
|
|
20240219,144900,81898510,3780,3780,3780,3780,0
|
|
20240219,144800,81898510,3780,3780,3780,3780,0
|
|
20240219,144700,81898510,3780,3780,3780,3780,0
|
|
20240219,144600,81898510,3780,3780,3780,3780,0
|
|
20240219,144500,81898510,3780,3780,3780,3780,0
|
|
20240219,144400,81898510,3780,3780,3780,3780,0
|
|
20240219,144300,81898510,3780,3780,3780,3780,0
|
|
20240219,144200,81898510,3780,3790,3790,3780,959
|
|
20240219,144100,78272910,3785,3785,3785,3785,0
|
|
20240219,144000,78272910,3785,3785,3785,3785,0
|
|
20240219,143900,78272910,3785,3785,3785,3785,0
|
|
20240219,143800,78272910,3785,3785,3785,3785,0
|
|
20240219,143700,78272910,3785,3785,3785,3785,0
|
|
20240219,143600,78272910,3785,3790,3790,3785,586
|
|
20240219,143500,76054890,3780,3780,3780,3780,0
|
|
20240219,143400,76054890,3780,3785,3785,3780,399
|
|
20240219,143300,74544875,3790,3790,3790,3790,0
|
|
20240219,143200,74544875,3790,3790,3790,3790,0
|
|
20240219,143100,74544875,3790,3790,3790,3790,0
|
|
20240219,143000,74544875,3790,3790,3790,3790,0
|
|
20240219,142900,74544875,3790,3790,3790,3790,0
|
|
20240219,142800,74544875,3790,3790,3790,3790,0
|
|
20240219,142700,74544875,3790,3790,3790,3790,0
|
|
20240219,142600,74544875,3790,3790,3790,3790,0
|
|
20240219,142500,74544875,3790,3790,3790,3790,0
|
|
20240219,142400,74544875,3790,3790,3790,3790,308
|
|
20240219,142300,73377555,3790,3790,3790,3790,638
|
|
20240219,142200,70959535,3810,3810,3810,3810,0
|
|
20240219,142100,70959535,3810,3810,3810,3810,0
|
|
20240219,142000,70959535,3810,3810,3810,3810,0
|
|
20240219,141900,70959535,3810,3810,3810,3810,0
|
|
20240219,141800,70959535,3810,3810,3810,3810,0
|
|
20240219,141700,70959535,3810,3810,3810,3810,0
|
|
20240219,141600,70959535,3810,3810,3810,3810,0
|
|
20240219,141500,70959535,3810,3810,3810,3810,0
|
|
20240219,141400,70959535,3810,3810,3810,3810,0
|
|
20240219,141300,70959535,3810,3810,3810,3810,0
|
|
20240219,141200,70959535,3810,3810,3810,3810,0
|
|
20240219,141100,70959535,3810,3810,3810,3810,0
|
|
20240219,141000,70959535,3810,3810,3810,3810,0
|
|
20240219,140900,70959535,3810,3810,3810,3810,0
|
|
20240219,140800,70959535,3810,3800,3810,3800,2
|
|
20240219,140700,70951925,3800,3800,3800,3800,4
|
|
20240219,140600,70936725,3790,3790,3790,3790,200
|
|
20240219,140500,70178725,3800,3800,3800,3800,0
|
|
20240219,140400,70178725,3800,3800,3800,3800,0
|
|
20240219,140300,70178725,3800,3800,3800,3800,0
|
|
20240219,140200,70178725,3800,3800,3800,3800,0
|
|
20240219,140100,70178725,3800,3800,3800,3800,320
|
|
20240219,140000,68962725,3800,3800,3800,3800,18
|
|
20240219,135900,68894325,3800,3800,3800,3800,518
|
|
20240219,135800,66925925,3800,3800,3800,3800,0
|
|
20240219,135700,66925925,3800,3800,3800,3800,0
|
|
20240219,135600,66925925,3800,3800,3800,3800,0
|
|
20240219,135500,66925925,3800,3800,3800,3800,0
|
|
20240219,135400,66925925,3800,3800,3800,3800,0
|
|
20240219,135300,66925925,3800,3800,3800,3800,0
|
|
20240219,135200,66925925,3800,3800,3800,3800,0
|
|
20240219,135100,66925925,3800,3800,3800,3800,0
|
|
20240219,135000,66925925,3800,3800,3800,3800,0
|
|
20240219,134900,66925925,3800,3800,3800,3800,0
|
|
20240219,134800,66925925,3800,3800,3800,3800,0
|
|
20240219,134700,66925925,3800,3800,3800,3800,0
|
|
20240219,134600,66925925,3800,3800,3800,3800,13
|
|
20240219,134500,66876525,3800,3800,3800,3800,0
|
|
20240219,134400,66876525,3800,3800,3800,3800,1
|
|
20240219,134300,66872725,3820,3820,3820,3820,0
|
|
20240219,134200,66872725,3820,3820,3820,3820,0
|
|
20240219,134100,66872725,3820,3820,3820,3820,0
|
|
20240219,134000,66872725,3820,3820,3820,3820,358
|
|
20240219,133900,65505165,3800,3800,3800,3800,0
|
|
20240219,133800,65505165,3800,3800,3800,3800,0
|
|
20240219,133700,65505165,3800,3800,3800,3800,0
|
|
20240219,133600,65505165,3800,3800,3800,3800,0
|
|
20240219,133500,65505165,3800,3800,3800,3800,0
|
|
20240219,133400,65505165,3800,3800,3800,3800,0
|
|
20240219,133300,65505165,3800,3800,3800,3800,0
|
|
20240219,133200,65505165,3800,3800,3800,3800,0
|
|
20240219,133100,65505165,3800,3800,3800,3800,0
|
|
20240219,133000,65505165,3800,3800,3800,3800,0
|
|
20240219,132900,65505165,3800,3800,3800,3800,0
|
|
20240219,132800,65505165,3800,3800,3800,3800,0
|
|
20240219,132700,65505165,3800,3800,3800,3800,0
|
|
20240219,132600,65505165,3800,3795,3800,3795,25
|
|
20240219,132500,65410285,3820,3820,3820,3820,0
|
|
20240219,132400,65410285,3820,3820,3820,3820,0
|
|
20240219,132300,65410285,3820,3820,3820,3820,0
|
|
20240219,132200,65410285,3820,3820,3820,3820,0
|
|
20240219,132100,65410285,3820,3820,3820,3820,0
|
|
20240219,132000,65410285,3820,3820,3820,3820,0
|
|
20240219,131900,65410285,3820,3820,3820,3820,0
|
|
20240219,131800,65410285,3820,3800,3820,3800,109
|
|
20240219,131700,64993925,3790,3790,3790,3790,0
|
|
20240219,131600,64993925,3790,3790,3790,3790,0
|
|
20240219,131500,64993925,3790,3790,3790,3790,0
|
|
20240219,131400,64993925,3790,3795,3795,3790,4
|
|
20240219,131300,64978760,3820,3820,3820,3820,0
|
|
20240219,131200,64978760,3820,3820,3820,3820,0
|
|
20240219,131100,64978760,3820,3800,3820,3800,479
|
|
20240219,131000,63154280,3795,3795,3795,3795,321
|
|
20240219,130900,61936085,3795,3795,3795,3795,0
|
|
20240219,130800,61936085,3795,3795,3795,3795,0
|
|
20240219,130700,61936085,3795,3795,3795,3795,0
|
|
20240219,130600,61936085,3795,3795,3795,3795,0
|
|
20240219,130500,61936085,3795,3795,3795,3795,5
|
|
20240219,130400,61917110,3795,3795,3795,3795,1
|
|
20240219,130300,61913315,3795,3795,3795,3795,0
|
|
20240219,130200,61913315,3795,3795,3795,3795,0
|
|
20240219,130100,61913315,3795,3795,3795,3795,0
|
|
20240219,130000,61913315,3795,3795,3795,3795,0
|
|
20240219,125900,61913315,3795,3795,3795,3795,0
|
|
20240219,125800,61913315,3795,3795,3795,3795,0
|
|
20240219,125700,61913315,3795,3795,3795,3795,0
|
|
20240219,125600,61913315,3795,3795,3795,3795,0
|
|
20240219,125500,61913315,3795,3795,3795,3795,0
|
|
20240219,125400,61913315,3795,3795,3795,3795,0
|
|
20240219,125300,61913315,3795,3805,3805,3795,1176
|
|
20240219,125200,57444435,3810,3810,3810,3810,429
|
|
20240219,125100,55809945,3820,3820,3820,3820,0
|
|
20240219,125000,55809945,3820,3820,3820,3820,0
|
|
20240219,124900,55809945,3820,3820,3820,3820,0
|
|
20240219,124800,55809945,3820,3820,3820,3820,0
|
|
20240219,124700,55809945,3820,3820,3820,3820,0
|
|
20240219,124600,55809945,3820,3820,3820,3820,0
|
|
20240219,124500,55809945,3820,3820,3820,3820,0
|
|
20240219,124400,55809945,3820,3820,3820,3820,30
|
|
20240219,124300,55695345,3815,3815,3815,3815,0
|
|
20240219,124200,55695345,3815,3815,3815,3815,0
|
|
20240219,124100,55695345,3815,3815,3815,3815,0
|
|
20240219,124000,55695345,3815,3815,3815,3815,0
|
|
20240219,123900,55695345,3815,3815,3815,3815,0
|
|
20240219,123800,55695345,3815,3815,3815,3815,3
|
|
20240219,123700,55683900,3820,3820,3820,3820,1
|
|
20240219,123600,55680080,3815,3815,3815,3815,457
|
|
20240219,123500,53936625,3820,3820,3820,3820,0
|
|
20240219,123400,53936625,3820,3820,3820,3820,0
|
|
20240219,123300,53936625,3820,3820,3820,3820,2
|
|
20240219,123200,53928985,3815,3815,3815,3815,0
|
|
20240219,123100,53928985,3815,3815,3815,3815,164
|
|
20240219,123000,53303325,3815,3815,3815,3815,0
|
|
20240219,122900,53303325,3815,3815,3815,3815,0
|
|
20240219,122800,53303325,3815,3815,3815,3815,0
|
|
20240219,122700,53303325,3815,3815,3815,3815,261
|
|
20240219,122600,52307610,3820,3820,3820,3820,0
|
|
20240219,122500,52307610,3820,3820,3820,3820,0
|
|
20240219,122400,52307610,3820,3820,3820,3820,0
|
|
20240219,122300,52307610,3820,3820,3820,3820,12
|
|
20240219,122200,52261770,3820,3820,3820,3820,271
|
|
20240219,122100,51226550,3820,3820,3820,3820,0
|
|
20240219,122000,51226550,3820,3820,3820,3820,1
|
|
20240219,121900,51222730,3810,3810,3810,3810,0
|
|
20240219,121800,51222730,3810,3810,3810,3810,0
|
|
20240219,121700,51222730,3810,3810,3810,3810,3
|
|
20240219,121600,51211300,3810,3810,3810,3810,0
|
|
20240219,121500,51211300,3810,3810,3810,3810,0
|
|
20240219,121400,51211300,3810,3810,3810,3810,200
|
|
20240219,121300,50449300,3820,3820,3820,3820,0
|
|
20240219,121200,50449300,3820,3820,3820,3820,0
|
|
20240219,121100,50449300,3820,3820,3820,3820,0
|
|
20240219,121000,50449300,3820,3820,3820,3820,0
|
|
20240219,120900,50449300,3820,3820,3820,3820,0
|
|
20240219,120800,50449300,3820,3820,3820,3820,0
|
|
20240219,120700,50449300,3820,3820,3820,3820,0
|
|
20240219,120600,50449300,3820,3820,3820,3820,0
|
|
20240219,120500,50449300,3820,3820,3820,3820,0
|
|
20240219,120400,50449300,3820,3820,3820,3820,0
|
|
20240219,120300,50449300,3820,3820,3820,3820,0
|
|
20240219,120200,50449300,3820,3820,3820,3820,261
|
|
20240219,120100,49452280,3810,3810,3810,3810,0
|
|
20240219,120000,49452280,3810,3810,3810,3810,0
|
|
20240219,115900,49452280,3810,3810,3810,3810,0
|
|
20240219,115800,49452280,3810,3810,3810,3810,393
|
|
20240219,115700,47954950,3815,3815,3815,3815,0
|
|
20240219,115600,47954950,3815,3815,3815,3815,0
|
|
20240219,115500,47954950,3815,3815,3815,3815,0
|
|
20240219,115400,47954950,3815,3815,3815,3810,335
|
|
20240219,115300,46676945,3815,3815,3815,3815,0
|
|
20240219,115200,46676945,3815,3815,3815,3815,0
|
|
20240219,115100,46676945,3815,3815,3815,3815,0
|
|
20240219,115000,46676945,3815,3815,3815,3815,0
|
|
20240219,114900,46676945,3815,3815,3815,3815,0
|
|
20240219,114800,46676945,3815,3815,3815,3815,0
|
|
20240219,114700,46676945,3815,3815,3815,3815,0
|
|
20240219,114600,46676945,3815,3815,3815,3815,0
|
|
20240219,114500,46676945,3815,3815,3815,3815,0
|
|
20240219,114400,46676945,3815,3815,3815,3815,10
|
|
20240219,114300,46638795,3815,3815,3815,3815,0
|
|
20240219,114200,46638795,3815,3815,3815,3815,100
|
|
20240219,114100,46257295,3815,3815,3815,3815,0
|
|
20240219,114000,46257295,3815,3815,3815,3815,0
|
|
20240219,113900,46257295,3815,3815,3815,3815,443
|
|
20240219,113800,44567250,3820,3820,3820,3820,0
|
|
20240219,113700,44567250,3820,3820,3820,3820,0
|
|
20240219,113600,44567250,3820,3820,3820,3820,0
|
|
20240219,113500,44567250,3820,3820,3820,3820,0
|
|
20240219,113400,44567250,3820,3820,3820,3820,0
|
|
20240219,113300,44567250,3820,3820,3820,3820,0
|
|
20240219,113200,44567250,3820,3820,3820,3820,0
|
|
20240219,113100,44567250,3820,3820,3820,3820,0
|
|
20240219,113000,44567250,3820,3820,3820,3820,0
|
|
20240219,112900,44567250,3820,3820,3820,3820,0
|
|
20240219,112800,44567250,3820,3820,3820,3820,0
|
|
20240219,112700,44567250,3820,3820,3820,3820,0
|
|
20240219,112600,44567250,3820,3820,3820,3820,0
|
|
20240219,112500,44567250,3820,3820,3820,3820,0
|
|
20240219,112400,44567250,3820,3820,3820,3820,0
|
|
20240219,112300,44567250,3820,3820,3820,3820,0
|
|
20240219,112200,44567250,3820,3820,3820,3820,0
|
|
20240219,112100,44567250,3820,3820,3820,3820,0
|
|
20240219,112000,44567250,3820,3820,3820,3820,0
|
|
20240219,111900,44567250,3820,3820,3820,3820,0
|
|
20240219,111800,44567250,3820,3820,3820,3820,0
|
|
20240219,111700,44567250,3820,3820,3820,3820,0
|
|
20240219,111600,44567250,3820,3820,3820,3820,0
|
|
20240219,111500,44567250,3820,3820,3820,3820,0
|
|
20240219,111400,44567250,3820,3820,3820,3820,322
|
|
20240219,111300,43337210,3815,3815,3815,3815,0
|
|
20240219,111200,43337210,3815,3815,3815,3815,0
|
|
20240219,111100,43337210,3815,3815,3815,3815,5
|
|
20240219,111000,43318135,3810,3810,3810,3810,0
|
|
20240219,110900,43318135,3810,3810,3810,3810,0
|
|
20240219,110800,43318135,3810,3810,3810,3810,0
|
|
20240219,110700,43318135,3810,3810,3810,3810,0
|
|
20240219,110600,43318135,3810,3810,3810,3810,0
|
|
20240219,110500,43318135,3810,3810,3810,3810,0
|
|
20240219,110400,43318135,3810,3820,3820,3810,660
|
|
20240219,110300,40802695,3815,3815,3815,3815,0
|
|
20240219,110200,40802695,3815,3815,3815,3815,0
|
|
20240219,110100,40802695,3815,3815,3815,3815,0
|
|
20240219,110000,40802695,3815,3815,3815,3815,0
|
|
20240219,105900,40802695,3815,3820,3820,3815,1000
|
|
20240219,105800,36985850,3830,3830,3830,3830,0
|
|
20240219,105700,36985850,3830,3835,3835,3830,348
|
|
20240219,105600,35651305,3840,3840,3840,3840,3
|
|
20240219,105500,35639785,3840,3840,3840,3840,0
|
|
20240219,105400,35639785,3840,3840,3840,3840,0
|
|
20240219,105300,35639785,3840,3840,3840,3840,0
|
|
20240219,105200,35639785,3840,3840,3840,3840,0
|
|
20240219,105100,35639785,3840,3840,3840,3840,0
|
|
20240219,105000,35639785,3840,3840,3840,3840,0
|
|
20240219,104900,35639785,3840,3840,3840,3840,0
|
|
20240219,104800,35639785,3840,3840,3840,3840,1
|
|
20240219,104700,35635945,3840,3840,3840,3840,0
|
|
20240219,104600,35635945,3840,3840,3840,3840,2
|
|
20240219,104500,35628265,3830,3830,3830,3830,0
|
|
20240219,104400,35628265,3830,3830,3830,3830,2
|
|
20240219,104300,35620605,3840,3840,3840,3840,0
|
|
20240219,104200,35620605,3840,3840,3840,3840,0
|
|
20240219,104100,35620605,3840,3840,3840,3840,0
|
|
20240219,104000,35620605,3840,3840,3840,3840,0
|
|
20240219,103900,35620605,3840,3840,3840,3840,0
|
|
20240219,103800,35620605,3840,3840,3840,3840,0
|
|
20240219,103700,35620605,3840,3835,3840,3835,260
|
|
20240219,103600,34622255,3835,3835,3835,3835,0
|
|
20240219,103500,34622255,3835,3835,3835,3835,0
|
|
20240219,103400,34622255,3835,3835,3835,3835,0
|
|
20240219,103300,34622255,3835,3835,3835,3835,0
|
|
20240219,103200,34622255,3835,3835,3835,3835,0
|
|
20240219,103100,34622255,3835,3835,3835,3835,0
|
|
20240219,103000,34622255,3835,3835,3835,3835,0
|
|
20240219,102900,34622255,3835,3835,3835,3835,0
|
|
20240219,102800,34622255,3835,3835,3835,3835,3
|
|
20240219,102700,34610750,3825,3825,3825,3825,18
|
|
20240219,102600,34541900,3830,3830,3830,3830,320
|
|
20240219,102500,33316300,3830,3825,3830,3825,150
|
|
20240219,102400,32742475,3820,3820,3820,3820,0
|
|
20240219,102300,32742475,3820,3820,3820,3820,0
|
|
20240219,102200,32742475,3820,3820,3820,3820,0
|
|
20240219,102100,32742475,3820,3820,3820,3820,0
|
|
20240219,102000,32742475,3820,3820,3820,3820,0
|
|
20240219,101900,32742475,3820,3820,3820,3820,0
|
|
20240219,101800,32742475,3820,3820,3820,3820,0
|
|
20240219,101700,32742475,3820,3820,3820,3820,0
|
|
20240219,101600,32742475,3820,3820,3820,3820,0
|
|
20240219,101500,32742475,3820,3820,3820,3820,0
|
|
20240219,101400,32742475,3820,3820,3820,3820,723
|
|
20240219,101300,29980615,3820,3820,3820,3820,0
|
|
20240219,101200,29980615,3820,3815,3820,3815,392
|
|
20240219,101100,28484430,3815,3815,3815,3815,0
|
|
20240219,101000,28484430,3815,3815,3815,3815,0
|
|
20240219,100900,28484430,3815,3815,3815,3815,1
|
|
20240219,100800,28480615,3815,3815,3815,3815,0
|
|
20240219,100700,28480615,3815,3815,3815,3815,0
|
|
20240219,100600,28480615,3815,3820,3820,3815,202
|
|
20240219,100500,27709980,3820,3820,3820,3820,0
|
|
20240219,100400,27709980,3820,3820,3820,3820,1
|
|
20240219,100300,27706160,3820,3820,3820,3820,362
|
|
20240219,100200,26323320,3815,3815,3815,3815,0
|
|
20240219,100100,26323320,3815,3815,3815,3815,0
|
|
20240219,100000,26323320,3815,3815,3815,3815,0
|
|
20240219,095900,26323320,3815,3815,3815,3815,0
|
|
20240219,095800,26323320,3815,3830,3840,3815,797
|
|
20240219,095700,23268435,3840,3830,3840,3830,36
|
|
20240219,095600,23130205,3840,3840,3840,3840,0
|
|
20240219,095500,23130205,3840,3840,3840,3840,260
|
|
20240219,095400,22131805,3840,3840,3840,3840,0
|
|
20240219,095300,22131805,3840,3840,3840,3840,0
|
|
20240219,095200,22131805,3840,3840,3840,3840,0
|
|
20240219,095100,22131805,3840,3840,3840,3840,0
|
|
20240219,095000,22131805,3840,3840,3840,3840,0
|
|
20240219,094900,22131805,3840,3830,3840,3830,262
|
|
20240219,094800,21125735,3815,3815,3815,3815,0
|
|
20240219,094700,21125735,3815,3815,3815,3815,2
|
|
20240219,094600,21118105,3840,3840,3840,3840,0
|
|
20240219,094500,21118105,3840,3840,3840,3840,0
|
|
20240219,094400,21118105,3840,3830,3840,3830,260
|
|
20240219,094300,20119715,3840,3830,3840,3830,2
|
|
20240219,094200,20112045,3840,3830,3840,3830,3
|
|
20240219,094100,20100535,3825,3830,3830,3825,4
|
|
20240219,094000,20085230,3830,3830,3840,3830,263
|
|
20240219,093900,19076020,3815,3815,3815,3815,0
|
|
20240219,093800,19076020,3815,3815,3815,3815,0
|
|
20240219,093700,19076020,3815,3815,3815,3815,0
|
|
20240219,093600,19076020,3815,3815,3815,3815,405
|
|
20240219,093500,17530945,3820,3820,3820,3820,35
|
|
20240219,093400,17397245,3815,3815,3815,3815,0
|
|
20240219,093300,17397245,3815,3815,3815,3815,419
|
|
20240219,093200,15798760,3815,3820,3820,3815,116
|
|
20240219,093100,15355865,3810,3810,3810,3810,0
|
|
20240219,093000,15355865,3810,3810,3810,3810,48
|
|
20240219,092900,15172985,3815,3825,3825,3815,267
|
|
20240219,092800,14153645,3825,3825,3830,3825,124
|
|
20240219,092700,13679330,3830,3830,3830,3830,0
|
|
20240219,092600,13679330,3830,3830,3830,3830,4
|
|
20240219,092500,13664010,3830,3830,3830,3830,0
|
|
20240219,092400,13664010,3830,3835,3835,3830,7
|
|
20240219,092300,13637195,3840,3850,3850,3840,99
|
|
20240219,092200,13257025,3840,3840,3840,3840,0
|
|
20240219,092100,13257025,3840,3840,3840,3840,0
|
|
20240219,092000,13257025,3840,3840,3840,3840,20
|
|
20240219,091900,13180225,3855,3855,3855,3855,0
|
|
20240219,091800,13180225,3855,3855,3855,3855,0
|
|
20240219,091700,13180225,3855,3860,3865,3855,271
|
|
20240219,091600,12132945,3865,3865,3865,3865,0
|
|
20240219,091500,12132945,3865,3865,3865,3865,0
|
|
20240219,091400,12132945,3865,3865,3865,3865,0
|
|
20240219,091300,12132945,3865,3865,3865,3865,0
|
|
20240219,091200,12132945,3865,3860,3865,3860,2
|
|
20240219,091100,12125220,3865,3865,3865,3865,20
|
|
20240219,091000,12047920,3860,3860,3860,3860,17
|
|
20240219,090900,11982300,3865,3865,3865,3865,0
|
|
20240219,090800,11982300,3865,3865,3865,3865,0
|
|
20240219,090700,11982300,3865,3865,3865,3865,259
|
|
20240219,090600,10981265,3850,3840,3850,3840,221
|
|
20240219,090500,10130525,3840,3840,3840,3840,1
|
|
20240219,090400,10126685,3835,3835,3835,3835,5
|
|
20240219,090300,10107510,3840,3840,3840,3840,4
|
|
20240219,090200,10092150,3845,3845,3845,3845,408
|
|
20240219,090100,8523390,3870,3870,3870,3855,151
|
|
20240219,090000,7941240,3870,3870,3870,3870,2052
|