662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195900,69774850,6000,6000,6000,6000,72
|
|
20240219,195800,69774850,6000,6000,6000,6000,0
|
|
20240219,195700,69774850,6000,6000,6000,6000,0
|
|
20240219,195600,69774850,6000,6000,6000,6000,0
|
|
20240219,195500,69774850,6000,6000,6000,6000,0
|
|
20240219,195400,69774850,6000,6000,6000,6000,0
|
|
20240219,195300,69774850,6000,6000,6000,6000,0
|
|
20240219,195200,69774850,6000,6000,6000,6000,0
|
|
20240219,195100,69774850,6000,6000,6000,6000,0
|
|
20240219,195000,69774850,6000,6000,6000,6000,0
|
|
20240219,194900,69774850,6000,6000,6000,6000,0
|
|
20240219,194800,69774850,6000,6000,6000,6000,0
|
|
20240219,194700,69774850,6000,6000,6000,6000,0
|
|
20240219,194600,69774850,6000,6000,6000,6000,0
|
|
20240219,194500,69774850,6000,6000,6000,6000,0
|
|
20240219,194400,69774850,6000,6000,6000,6000,0
|
|
20240219,194300,69774850,6000,6000,6000,6000,0
|
|
20240219,194200,69774850,6000,6000,6000,6000,0
|
|
20240219,194100,69774850,6000,6000,6000,6000,0
|
|
20240219,194000,69774850,6000,6000,6000,6000,0
|
|
20240219,193900,69774850,6000,6000,6000,6000,0
|
|
20240219,193800,69774850,6000,6000,6000,6000,0
|
|
20240219,193700,69774850,6000,6000,6000,6000,0
|
|
20240219,193600,69774850,6000,6000,6000,6000,0
|
|
20240219,193500,69774850,6000,6000,6000,6000,0
|
|
20240219,193400,69774850,6000,6000,6000,6000,0
|
|
20240219,193300,69774850,6000,6000,6000,6000,0
|
|
20240219,193200,69774850,6000,6000,6000,6000,0
|
|
20240219,193100,69774850,6000,6000,6000,6000,0
|
|
20240219,193000,69774850,6000,6000,6000,6000,0
|
|
20240219,192900,69774850,6000,6000,6000,6000,72
|
|
20240219,192800,69774850,6000,6000,6000,6000,0
|
|
20240219,192700,69774850,6000,6000,6000,6000,0
|
|
20240219,192600,69774850,6000,6000,6000,6000,0
|
|
20240219,192500,69774850,6000,6000,6000,6000,0
|
|
20240219,192400,69774850,6000,6000,6000,6000,0
|
|
20240219,192300,69774850,6000,6000,6000,6000,0
|
|
20240219,192200,69774850,6000,6000,6000,6000,0
|
|
20240219,192100,69774850,6000,6000,6000,6000,0
|
|
20240219,192000,69774850,6000,6000,6000,6000,0
|
|
20240219,191900,69774850,6000,6000,6000,6000,0
|
|
20240219,191800,69774850,6000,6000,6000,6000,0
|
|
20240219,191700,69774850,6000,6000,6000,6000,0
|
|
20240219,191600,69774850,6000,6000,6000,6000,0
|
|
20240219,191500,69774850,6000,6000,6000,6000,0
|
|
20240219,191400,69774850,6000,6000,6000,6000,0
|
|
20240219,191300,69774850,6000,6000,6000,6000,0
|
|
20240219,191200,69774850,6000,6000,6000,6000,0
|
|
20240219,191100,69774850,6000,6000,6000,6000,0
|
|
20240219,191000,69774850,6000,6000,6000,6000,0
|
|
20240219,190900,69774850,6000,6000,6000,6000,0
|
|
20240219,190800,69774850,6000,6000,6000,6000,0
|
|
20240219,190700,69774850,6000,6000,6000,6000,0
|
|
20240219,190600,69774850,6000,6000,6000,6000,0
|
|
20240219,190500,69774850,6000,6000,6000,6000,0
|
|
20240219,190400,69774850,6000,6000,6000,6000,0
|
|
20240219,190300,69774850,6000,6000,6000,6000,0
|
|
20240219,190200,69774850,6000,6000,6000,6000,0
|
|
20240219,190100,69774850,6000,6000,6000,6000,0
|
|
20240219,190000,69774850,6000,6000,6000,6000,0
|
|
20240219,185900,69774850,6000,6000,6000,6000,72
|
|
20240219,185800,69774850,6000,6000,6000,6000,0
|
|
20240219,185700,69774850,6000,6000,6000,6000,0
|
|
20240219,185600,69774850,6000,6000,6000,6000,0
|
|
20240219,185500,69774850,6000,6000,6000,6000,0
|
|
20240219,185400,69774850,6000,6000,6000,6000,0
|
|
20240219,185300,69774850,6000,6000,6000,6000,0
|
|
20240219,185200,69774850,6000,6000,6000,6000,0
|
|
20240219,185100,69774850,6000,6000,6000,6000,0
|
|
20240219,185000,69774850,6000,6000,6000,6000,0
|
|
20240219,184900,69774850,6000,6000,6000,6000,0
|
|
20240219,184800,69774850,6000,6000,6000,6000,0
|
|
20240219,184700,69774850,6000,6000,6000,6000,0
|
|
20240219,184600,69774850,6000,6000,6000,6000,0
|
|
20240219,184500,69774850,6000,6000,6000,6000,0
|
|
20240219,184400,69774850,6000,6000,6000,6000,0
|
|
20240219,184300,69774850,6000,6000,6000,6000,0
|
|
20240219,184200,69774850,6000,6000,6000,6000,0
|
|
20240219,184100,69774850,6000,6000,6000,6000,0
|
|
20240219,184000,69774850,6000,6000,6000,6000,0
|
|
20240219,183900,69774850,6000,6000,6000,6000,0
|
|
20240219,183800,69774850,6000,6000,6000,6000,0
|
|
20240219,183700,69774850,6000,6000,6000,6000,0
|
|
20240219,183600,69774850,6000,6000,6000,6000,0
|
|
20240219,183500,69774850,6000,6000,6000,6000,0
|
|
20240219,183400,69774850,6000,6000,6000,6000,0
|
|
20240219,183300,69774850,6000,6000,6000,6000,0
|
|
20240219,183200,69774850,6000,6000,6000,6000,0
|
|
20240219,183100,69774850,6000,6000,6000,6000,0
|
|
20240219,183000,69774850,6000,6000,6000,6000,0
|
|
20240219,182900,69774850,6000,6000,6000,6000,72
|
|
20240219,182800,69774850,6000,6000,6000,6000,0
|
|
20240219,182700,69774850,6000,6000,6000,6000,0
|
|
20240219,182600,69774850,6000,6000,6000,6000,0
|
|
20240219,182500,69774850,6000,6000,6000,6000,0
|
|
20240219,182400,69774850,6000,6000,6000,6000,0
|
|
20240219,182300,69774850,6000,6000,6000,6000,0
|
|
20240219,182200,69774850,6000,6000,6000,6000,0
|
|
20240219,182100,69774850,6000,6000,6000,6000,0
|
|
20240219,182000,69774850,6000,6000,6000,6000,0
|
|
20240219,181900,69774850,6000,6000,6000,6000,0
|
|
20240219,181800,69774850,6000,6000,6000,6000,0
|
|
20240219,181700,69774850,6000,6000,6000,6000,0
|
|
20240219,181600,69774850,6000,6000,6000,6000,0
|
|
20240219,181500,69774850,6000,6000,6000,6000,0
|
|
20240219,181400,69774850,6000,6000,6000,6000,0
|
|
20240219,181300,69774850,6000,6000,6000,6000,0
|
|
20240219,181200,69774850,6000,6000,6000,6000,0
|
|
20240219,181100,69774850,6000,6000,6000,6000,0
|
|
20240219,181000,69774850,6000,6000,6000,6000,0
|
|
20240219,180900,69774850,6000,6000,6000,6000,0
|
|
20240219,180800,69774850,6000,6000,6000,6000,0
|
|
20240219,180700,69774850,6000,6000,6000,6000,0
|
|
20240219,180600,69774850,6000,6000,6000,6000,0
|
|
20240219,180500,69774850,6000,6000,6000,6000,0
|
|
20240219,180400,69774850,6000,6000,6000,6000,0
|
|
20240219,180300,69774850,6000,6000,6000,6000,0
|
|
20240219,180200,69774850,6000,6000,6000,6000,0
|
|
20240219,180100,69774850,6000,6000,6000,6000,0
|
|
20240219,180000,69774850,6000,6000,6000,6000,0
|
|
20240219,175900,69774850,6000,6000,6000,6000,72
|
|
20240219,175800,69774850,6000,6000,6000,6000,0
|
|
20240219,175700,69774850,6000,6000,6000,6000,0
|
|
20240219,175600,69774850,6000,6000,6000,6000,0
|
|
20240219,175500,69774850,6000,6000,6000,6000,0
|
|
20240219,175400,69774850,6000,6000,6000,6000,0
|
|
20240219,175300,69774850,6000,6000,6000,6000,0
|
|
20240219,175200,69774850,6000,6000,6000,6000,0
|
|
20240219,175100,69774850,6000,6000,6000,6000,0
|
|
20240219,175000,69774850,6000,6000,6000,6000,0
|
|
20240219,174900,69774850,6000,6000,6000,6000,0
|
|
20240219,174800,69774850,6000,6000,6000,6000,0
|
|
20240219,174700,69774850,6000,6000,6000,6000,0
|
|
20240219,174600,69774850,6000,6000,6000,6000,0
|
|
20240219,174500,69774850,6000,6000,6000,6000,0
|
|
20240219,174400,69774850,6000,6000,6000,6000,0
|
|
20240219,174300,69774850,6000,6000,6000,6000,0
|
|
20240219,174200,69774850,6000,6000,6000,6000,0
|
|
20240219,174100,69774850,6000,6000,6000,6000,0
|
|
20240219,174000,69774850,6000,6000,6000,6000,0
|
|
20240219,173900,69774850,6000,6000,6000,6000,0
|
|
20240219,173800,69774850,6000,6000,6000,6000,0
|
|
20240219,173700,69774850,6000,6000,6000,6000,0
|
|
20240219,173600,69774850,6000,6000,6000,6000,0
|
|
20240219,173500,69774850,6000,6000,6000,6000,0
|
|
20240219,173400,69774850,6000,6000,6000,6000,0
|
|
20240219,173300,69774850,6000,6000,6000,6000,0
|
|
20240219,173200,69774850,6000,6000,6000,6000,0
|
|
20240219,173100,69774850,6000,6000,6000,6000,0
|
|
20240219,173000,69774850,6000,6000,6000,6000,0
|
|
20240219,172900,69774850,6000,6000,6000,6000,72
|
|
20240219,172800,69774850,6000,6000,6000,6000,0
|
|
20240219,172700,69774850,6000,6000,6000,6000,0
|
|
20240219,172600,69774850,6000,6000,6000,6000,0
|
|
20240219,172500,69774850,6000,6000,6000,6000,0
|
|
20240219,172400,69774850,6000,6000,6000,6000,0
|
|
20240219,172300,69774850,6000,6000,6000,6000,0
|
|
20240219,172200,69774850,6000,6000,6000,6000,0
|
|
20240219,172100,69774850,6000,6000,6000,6000,0
|
|
20240219,172000,69774850,6000,6000,6000,6000,0
|
|
20240219,171900,69774850,6000,6000,6000,6000,0
|
|
20240219,171800,69774850,6000,6000,6000,6000,0
|
|
20240219,171700,69774850,6000,6000,6000,6000,0
|
|
20240219,171600,69774850,6000,6000,6000,6000,0
|
|
20240219,171500,69774850,6000,6000,6000,6000,0
|
|
20240219,171400,69774850,6000,6000,6000,6000,0
|
|
20240219,171300,69774850,6000,6000,6000,6000,0
|
|
20240219,171200,69774850,6000,6000,6000,6000,0
|
|
20240219,171100,69774850,6000,6000,6000,6000,0
|
|
20240219,171000,69774850,6000,6000,6000,6000,0
|
|
20240219,170900,69774850,6000,6000,6000,6000,0
|
|
20240219,170800,69774850,6000,6000,6000,6000,0
|
|
20240219,170700,69774850,6000,6000,6000,6000,0
|
|
20240219,170600,69774850,6000,6000,6000,6000,0
|
|
20240219,170500,69774850,6000,6000,6000,6000,0
|
|
20240219,170400,69774850,6000,6000,6000,6000,0
|
|
20240219,170300,69774850,6000,6000,6000,6000,0
|
|
20240219,170200,69774850,6000,6000,6000,6000,0
|
|
20240219,170100,69774850,6000,6000,6000,6000,0
|
|
20240219,170000,69774850,6000,6000,6000,6000,0
|
|
20240219,165900,69774850,6000,6000,6000,6000,72
|
|
20240219,165800,69774850,6000,6000,6000,6000,0
|
|
20240219,165700,69774850,6000,6000,6000,6000,0
|
|
20240219,165600,69774850,6000,6000,6000,6000,0
|
|
20240219,165500,69774850,6000,6000,6000,6000,0
|
|
20240219,165400,69774850,6000,6000,6000,6000,0
|
|
20240219,165300,69774850,6000,6000,6000,6000,0
|
|
20240219,165200,69774850,6000,6000,6000,6000,0
|
|
20240219,165100,69774850,6000,6000,6000,6000,0
|
|
20240219,165000,69774850,6000,6000,6000,6000,0
|
|
20240219,164900,69774850,6000,6000,6000,6000,0
|
|
20240219,164800,69774850,6000,6000,6000,6000,0
|
|
20240219,164700,69774850,6000,6000,6000,6000,0
|
|
20240219,164600,69774850,6000,6000,6000,6000,0
|
|
20240219,164500,69774850,6000,6000,6000,6000,0
|
|
20240219,164400,69774850,6000,6000,6000,6000,0
|
|
20240219,164300,69774850,6000,6000,6000,6000,0
|
|
20240219,164200,69774850,6000,6000,6000,6000,0
|
|
20240219,164100,69774850,6000,6000,6000,6000,0
|
|
20240219,164000,69774850,6000,6000,6000,6000,0
|
|
20240219,163900,69774850,6000,6000,6000,6000,0
|
|
20240219,163800,69774850,6000,6000,6000,6000,0
|
|
20240219,163700,69774850,6000,6000,6000,6000,0
|
|
20240219,163600,69774850,6000,6000,6000,6000,0
|
|
20240219,163500,69774850,6000,6000,6000,6000,0
|
|
20240219,163400,69774850,6000,6000,6000,6000,0
|
|
20240219,163300,69774850,6000,6000,6000,6000,0
|
|
20240219,163200,69774850,6000,6000,6000,6000,0
|
|
20240219,163100,69774850,6000,6000,6000,6000,0
|
|
20240219,163000,69774850,6000,6000,6000,6000,0
|
|
20240219,162900,69774850,6000,6000,6000,6000,72
|
|
20240219,162800,69774850,6000,6000,6000,6000,0
|
|
20240219,162700,69774850,6000,6000,6000,6000,0
|
|
20240219,162600,69774850,6000,6000,6000,6000,0
|
|
20240219,162500,69774850,6000,6000,6000,6000,0
|
|
20240219,162400,69774850,6000,6000,6000,6000,0
|
|
20240219,162300,69774850,6000,6000,6000,6000,0
|
|
20240219,162200,69774850,6000,6000,6000,6000,0
|
|
20240219,162100,69774850,6000,6000,6000,6000,0
|
|
20240219,162000,69774850,6000,6000,6000,6000,0
|
|
20240219,161900,69774850,6000,6000,6000,6000,0
|
|
20240219,161800,69774850,6000,6000,6000,6000,0
|
|
20240219,161700,69774850,6000,6000,6000,6000,0
|
|
20240219,161600,69774850,6000,6000,6000,6000,0
|
|
20240219,161500,69774850,6000,6000,6000,6000,0
|
|
20240219,161400,69774850,6000,6000,6000,6000,0
|
|
20240219,161300,69774850,6000,6000,6000,6000,0
|
|
20240219,161200,69774850,6000,6000,6000,6000,0
|
|
20240219,161100,69774850,6000,6000,6000,6000,0
|
|
20240219,161000,69774850,6000,6000,6000,6000,0
|
|
20240219,160900,69774850,6000,6000,6000,6000,0
|
|
20240219,160800,69774850,6000,6000,6000,6000,0
|
|
20240219,160700,69774850,6000,6000,6000,6000,0
|
|
20240219,160600,69774850,6000,6000,6000,6000,0
|
|
20240219,160500,69774850,6000,6000,6000,6000,0
|
|
20240219,160400,69774850,6000,6000,6000,6000,0
|
|
20240219,160300,69774850,6000,6000,6000,6000,0
|
|
20240219,160200,69774850,6000,6000,6000,6000,0
|
|
20240219,160100,69774850,6000,6000,6000,6000,0
|
|
20240219,160000,69774850,6000,6000,6000,6000,0
|
|
20240219,155900,69774850,6000,6000,6000,6000,72
|
|
20240219,155800,69774850,6000,6000,6000,6000,0
|
|
20240219,155700,69774850,6000,6000,6000,6000,0
|
|
20240219,155600,69774850,6000,6000,6000,6000,0
|
|
20240219,155500,69774850,6000,6000,6000,6000,0
|
|
20240219,155400,69774850,6000,6000,6000,6000,0
|
|
20240219,155300,69774850,6000,6000,6000,6000,0
|
|
20240219,155200,69774850,6000,6000,6000,6000,0
|
|
20240219,155100,69774850,6000,6000,6000,6000,0
|
|
20240219,155000,69774850,6000,6000,6000,6000,0
|
|
20240219,154900,69774850,6000,6000,6000,6000,0
|
|
20240219,154800,69774850,6000,6000,6000,6000,0
|
|
20240219,154700,69774850,6000,6000,6000,6000,0
|
|
20240219,154600,69774850,6000,6000,6000,6000,0
|
|
20240219,154500,69774850,6000,6000,6000,6000,0
|
|
20240219,154400,69774850,6000,6000,6000,6000,0
|
|
20240219,154300,69774850,6000,6000,6000,6000,0
|
|
20240219,154200,69774850,6000,6000,6000,6000,0
|
|
20240219,154100,69774850,6000,6000,6000,6000,0
|
|
20240219,154000,69774850,6000,6000,6000,6000,0
|
|
20240219,153900,69774850,6000,6000,6000,6000,0
|
|
20240219,153800,69774850,6000,6000,6000,6000,0
|
|
20240219,153700,69774850,6000,6000,6000,6000,0
|
|
20240219,153600,69774850,6000,6000,6000,6000,0
|
|
20240219,153500,69774850,6000,6000,6000,6000,0
|
|
20240219,153400,69774850,6000,6000,6000,6000,0
|
|
20240219,153300,69774850,6000,6000,6000,6000,0
|
|
20240219,153200,69774850,6000,6000,6000,6000,0
|
|
20240219,153100,69774850,6000,6000,6000,6000,0
|
|
20240219,153000,69774850,6000,6000,6000,6000,72
|
|
20240219,152900,69342850,6000,6000,6000,6000,0
|
|
20240219,152800,69342850,6000,6000,6000,6000,0
|
|
20240219,152700,69342850,6000,6000,6000,6000,0
|
|
20240219,152600,69342850,6000,6000,6000,6000,0
|
|
20240219,152500,69342850,6000,6000,6000,6000,0
|
|
20240219,152400,69342850,6000,6000,6000,6000,0
|
|
20240219,152300,69342850,6000,6000,6000,6000,0
|
|
20240219,152200,69342850,6000,6000,6000,6000,0
|
|
20240219,152100,69342850,6000,6000,6000,6000,0
|
|
20240219,152000,69342850,6000,6000,6000,6000,0
|
|
20240219,151900,69342850,6000,5970,6000,5970,23
|
|
20240219,151800,69204880,6000,6000,6000,6000,0
|
|
20240219,151700,69204880,6000,6000,6000,6000,0
|
|
20240219,151600,69204880,6000,6000,6000,6000,0
|
|
20240219,151500,69204880,6000,5980,6000,5980,9
|
|
20240219,151400,69150990,6000,6000,6000,6000,0
|
|
20240219,151300,69150990,6000,6000,6000,6000,0
|
|
20240219,151200,69150990,6000,6000,6000,6000,0
|
|
20240219,151100,69150990,6000,6000,6000,6000,4
|
|
20240219,151000,69126990,5980,5980,5980,5980,34
|
|
20240219,150900,68923670,5980,5980,5980,5980,1
|
|
20240219,150800,68917690,6000,6000,6000,6000,4
|
|
20240219,150700,68893690,6000,6000,6000,6000,0
|
|
20240219,150600,68893690,6000,6000,6000,6000,0
|
|
20240219,150500,68893690,6000,5990,6000,5990,12
|
|
20240219,150400,68821800,6010,6010,6010,6010,3
|
|
20240219,150300,68803770,5990,5990,5990,5990,0
|
|
20240219,150200,68803770,5990,5990,5990,5990,2
|
|
20240219,150100,68791790,6010,6010,6010,6010,0
|
|
20240219,150000,68791790,6010,6000,6010,6000,3
|
|
20240219,145900,68773780,6010,6010,6010,6010,4
|
|
20240219,145800,68749740,5980,5980,5980,5980,5
|
|
20240219,145700,68719840,6010,6010,6010,6010,32
|
|
20240219,145600,68527520,6010,6010,6010,6010,0
|
|
20240219,145500,68527520,6010,6010,6010,6010,22
|
|
20240219,145400,68395300,5980,5980,5980,5980,1
|
|
20240219,145300,68389320,6010,6010,6010,6010,0
|
|
20240219,145200,68389320,6010,6010,6010,6010,0
|
|
20240219,145100,68389320,6010,6010,6010,6010,4
|
|
20240219,145000,68365280,6010,6010,6010,6010,0
|
|
20240219,144900,68365280,6010,6010,6010,6010,0
|
|
20240219,144800,68365280,6010,6010,6010,6010,0
|
|
20240219,144700,68365280,6010,6010,6010,6010,0
|
|
20240219,144600,68365280,6010,6010,6010,6010,161
|
|
20240219,144500,67397670,6010,6010,6010,6010,0
|
|
20240219,144400,67397670,6010,6010,6010,6010,0
|
|
20240219,144300,67397670,6010,6010,6010,6010,0
|
|
20240219,144200,67397670,6010,6010,6010,6010,0
|
|
20240219,144100,67397670,6010,6010,6010,6010,0
|
|
20240219,144000,67397670,6010,6010,6010,6010,0
|
|
20240219,143900,67397670,6010,6000,6010,6000,1522
|
|
20240219,143800,58261480,5940,5960,6000,5940,5001
|
|
20240219,143700,28331150,5960,5960,5960,5960,0
|
|
20240219,143600,28331150,5960,5960,5960,5960,0
|
|
20240219,143500,28331150,5960,5960,5960,5960,0
|
|
20240219,143400,28331150,5960,5960,5960,5960,0
|
|
20240219,143300,28331150,5960,5960,5960,5960,0
|
|
20240219,143200,28331150,5960,5960,5960,5960,0
|
|
20240219,143100,28331150,5960,5960,5960,5960,0
|
|
20240219,143000,28331150,5960,5960,5960,5960,0
|
|
20240219,142900,28331150,5960,5960,5960,5960,0
|
|
20240219,142800,28331150,5960,5960,5960,5960,0
|
|
20240219,142700,28331150,5960,5960,5960,5960,0
|
|
20240219,142600,28331150,5960,5960,5960,5960,0
|
|
20240219,142500,28331150,5960,5960,5960,5960,0
|
|
20240219,142400,28331150,5960,5960,5960,5960,0
|
|
20240219,142300,28331150,5960,5960,5960,5960,0
|
|
20240219,142200,28331150,5960,5960,5960,5960,0
|
|
20240219,142100,28331150,5960,5960,5960,5960,0
|
|
20240219,142000,28331150,5960,5960,5960,5960,0
|
|
20240219,141900,28331150,5960,5960,5960,5960,0
|
|
20240219,141800,28331150,5960,5960,5960,5960,0
|
|
20240219,141700,28331150,5960,5960,5960,5960,0
|
|
20240219,141600,28331150,5960,5960,5960,5960,0
|
|
20240219,141500,28331150,5960,5960,5960,5960,0
|
|
20240219,141400,28331150,5960,5960,5960,5960,0
|
|
20240219,141300,28331150,5960,5960,5960,5960,0
|
|
20240219,141200,28331150,5960,5960,5960,5960,0
|
|
20240219,141100,28331150,5960,5960,5960,5960,0
|
|
20240219,141000,28331150,5960,5960,5960,5960,0
|
|
20240219,140900,28331150,5960,5960,5960,5960,0
|
|
20240219,140800,28331150,5960,5960,5960,5960,0
|
|
20240219,140700,28331150,5960,5960,5960,5960,2
|
|
20240219,140600,28319230,5940,5940,5960,5940,236
|
|
20240219,140500,26917190,5960,5960,5960,5960,0
|
|
20240219,140400,26917190,5960,5960,5960,5960,0
|
|
20240219,140300,26917190,5960,5960,5960,5960,0
|
|
20240219,140200,26917190,5960,5960,5960,5960,17
|
|
20240219,140100,26815870,5960,5960,5960,5960,2
|
|
20240219,140000,26803950,5950,5950,5950,5950,0
|
|
20240219,135900,26803950,5950,5950,5950,5950,228
|
|
20240219,135800,25447350,5960,5960,5960,5960,0
|
|
20240219,135700,25447350,5960,5960,5960,5960,0
|
|
20240219,135600,25447350,5960,5960,5960,5960,0
|
|
20240219,135500,25447350,5960,5960,5960,5960,0
|
|
20240219,135400,25447350,5960,5960,5960,5960,0
|
|
20240219,135300,25447350,5960,5960,5960,5960,0
|
|
20240219,135200,25447350,5960,5960,5960,5960,0
|
|
20240219,135100,25447350,5960,5960,5960,5960,0
|
|
20240219,135000,25447350,5960,5960,5960,5960,0
|
|
20240219,134900,25447350,5960,5960,5960,5960,0
|
|
20240219,134800,25447350,5960,5960,5960,5960,0
|
|
20240219,134700,25447350,5960,5960,5960,5960,0
|
|
20240219,134600,25447350,5960,5960,5960,5960,0
|
|
20240219,134500,25447350,5960,5960,5960,5960,0
|
|
20240219,134400,25447350,5960,5960,5960,5960,0
|
|
20240219,134300,25447350,5960,5960,5960,5960,0
|
|
20240219,134200,25447350,5960,5960,5960,5960,0
|
|
20240219,134100,25447350,5960,5960,5960,5960,0
|
|
20240219,134000,25447350,5960,5960,5960,5960,35
|
|
20240219,133900,25238750,5960,5960,5960,5960,3
|
|
20240219,133800,25220870,5950,5950,5950,5950,51
|
|
20240219,133700,24917420,5960,5960,5960,5960,0
|
|
20240219,133600,24917420,5960,5960,5960,5960,8
|
|
20240219,133500,24869740,5960,5960,5960,5960,0
|
|
20240219,133400,24869740,5960,5960,5960,5960,0
|
|
20240219,133300,24869740,5960,5960,5960,5960,0
|
|
20240219,133200,24869740,5960,5960,5960,5960,0
|
|
20240219,133100,24869740,5960,5960,5960,5960,0
|
|
20240219,133000,24869740,5960,5960,5960,5960,0
|
|
20240219,132900,24869740,5960,5960,5960,5960,0
|
|
20240219,132800,24869740,5960,5960,5960,5960,0
|
|
20240219,132700,24869740,5960,5960,5960,5960,1
|
|
20240219,132600,24863780,5960,5960,5960,5950,108
|
|
20240219,132500,24220660,5970,5970,5970,5970,0
|
|
20240219,132400,24220660,5970,5970,5970,5970,0
|
|
20240219,132300,24220660,5970,5970,5970,5970,0
|
|
20240219,132200,24220660,5970,5970,5970,5970,0
|
|
20240219,132100,24220660,5970,5970,5970,5970,0
|
|
20240219,132000,24220660,5970,5970,5970,5970,0
|
|
20240219,131900,24220660,5970,5970,5970,5970,0
|
|
20240219,131800,24220660,5970,5970,5970,5970,0
|
|
20240219,131700,24220660,5970,5970,5970,5970,0
|
|
20240219,131600,24220660,5970,5970,5970,5970,0
|
|
20240219,131500,24220660,5970,5970,5970,5970,0
|
|
20240219,131400,24220660,5970,5970,5970,5970,0
|
|
20240219,131300,24220660,5970,5970,5970,5970,33
|
|
20240219,131200,24023650,5990,5990,5990,5990,0
|
|
20240219,131100,24023650,5990,5990,5990,5990,0
|
|
20240219,131000,24023650,5990,5990,5990,5990,0
|
|
20240219,130900,24023650,5990,5990,5990,5990,0
|
|
20240219,130800,24023650,5990,5990,5990,5990,0
|
|
20240219,130700,24023650,5990,5990,5990,5990,0
|
|
20240219,130600,24023650,5990,5990,5990,5990,0
|
|
20240219,130500,24023650,5990,5990,5990,5990,0
|
|
20240219,130400,24023650,5990,5990,5990,5990,0
|
|
20240219,130300,24023650,5990,5990,5990,5990,0
|
|
20240219,130200,24023650,5990,5990,5990,5990,0
|
|
20240219,130100,24023650,5990,5990,5990,5990,0
|
|
20240219,130000,24023650,5990,5990,5990,5990,0
|
|
20240219,125900,24023650,5990,5990,5990,5990,0
|
|
20240219,125800,24023650,5990,5990,5990,5990,0
|
|
20240219,125700,24023650,5990,5990,5990,5990,0
|
|
20240219,125600,24023650,5990,5990,5990,5990,0
|
|
20240219,125500,24023650,5990,5990,5990,5990,0
|
|
20240219,125400,24023650,5990,5990,5990,5990,0
|
|
20240219,125300,24023650,5990,5990,5990,5990,0
|
|
20240219,125200,24023650,5990,5990,5990,5990,0
|
|
20240219,125100,24023650,5990,5990,5990,5990,0
|
|
20240219,125000,24023650,5990,5990,5990,5990,0
|
|
20240219,124900,24023650,5990,5990,5990,5990,0
|
|
20240219,124800,24023650,5990,5990,5990,5990,2
|
|
20240219,124700,24011670,5990,5980,5990,5980,11
|
|
20240219,124600,23945870,5980,5980,5980,5980,0
|
|
20240219,124500,23945870,5980,5980,5980,5980,0
|
|
20240219,124400,23945870,5980,5980,5980,5980,0
|
|
20240219,124300,23945870,5980,5980,5980,5980,0
|
|
20240219,124200,23945870,5980,5970,5980,5970,176
|
|
20240219,124100,22893420,5980,5980,5980,5980,0
|
|
20240219,124000,22893420,5980,5980,5980,5980,3
|
|
20240219,123900,22875480,5970,5970,5970,5970,17
|
|
20240219,123800,22773990,5980,5980,5980,5980,0
|
|
20240219,123700,22773990,5980,5980,5980,5980,0
|
|
20240219,123600,22773990,5980,5980,5980,5980,0
|
|
20240219,123500,22773990,5980,5980,5980,5980,0
|
|
20240219,123400,22773990,5980,5980,5980,5980,0
|
|
20240219,123300,22773990,5980,5980,5980,5980,0
|
|
20240219,123200,22773990,5980,5980,5980,5980,0
|
|
20240219,123100,22773990,5980,5980,5980,5980,1
|
|
20240219,123000,22768010,5980,5980,5980,5980,0
|
|
20240219,122900,22768010,5980,5970,5980,5970,2
|
|
20240219,122800,22756060,5980,5970,5980,5970,14
|
|
20240219,122700,22672470,5970,5980,5980,5970,188
|
|
20240219,122600,21550100,5970,5970,5970,5970,4
|
|
20240219,122500,21526220,5980,5980,5980,5980,0
|
|
20240219,122400,21526220,5980,5980,5980,5980,0
|
|
20240219,122300,21526220,5980,5980,5980,5980,0
|
|
20240219,122200,21526220,5980,5980,5980,5980,0
|
|
20240219,122100,21526220,5980,5970,5980,5970,370
|
|
20240219,122000,19317210,5990,5990,5990,5990,0
|
|
20240219,121900,19317210,5990,5990,5990,5990,0
|
|
20240219,121800,19317210,5990,5990,5990,5990,0
|
|
20240219,121700,19317210,5990,5990,5990,5990,0
|
|
20240219,121600,19317210,5990,5990,5990,5990,0
|
|
20240219,121500,19317210,5990,5990,5990,5990,0
|
|
20240219,121400,19317210,5990,5990,5990,5990,0
|
|
20240219,121300,19317210,5990,5990,5990,5990,0
|
|
20240219,121200,19317210,5990,5990,5990,5990,0
|
|
20240219,121100,19317210,5990,5990,5990,5990,0
|
|
20240219,121000,19317210,5990,5990,5990,5990,0
|
|
20240219,120900,19317210,5990,5990,5990,5990,0
|
|
20240219,120800,19317210,5990,5990,5990,5990,6
|
|
20240219,120700,19281270,5980,5980,5980,5980,0
|
|
20240219,120600,19281270,5980,5980,5980,5980,0
|
|
20240219,120500,19281270,5980,5980,5980,5980,0
|
|
20240219,120400,19281270,5980,5980,5980,5980,0
|
|
20240219,120300,19281270,5980,5980,5980,5980,368
|
|
20240219,120200,17080630,5990,5990,5990,5990,0
|
|
20240219,120100,17080630,5990,5990,5990,5990,0
|
|
20240219,120000,17080630,5990,5990,5990,5990,0
|
|
20240219,115900,17080630,5990,5990,5990,5990,0
|
|
20240219,115800,17080630,5990,5990,5990,5990,0
|
|
20240219,115700,17080630,5990,5990,5990,5990,0
|
|
20240219,115600,17080630,5990,5990,5990,5990,22
|
|
20240219,115500,16948850,5990,5990,5990,5990,0
|
|
20240219,115400,16948850,5990,5990,5990,5990,0
|
|
20240219,115300,16948850,5990,5990,5990,5990,0
|
|
20240219,115200,16948850,5990,5990,5990,5990,0
|
|
20240219,115100,16948850,5990,5990,5990,5990,0
|
|
20240219,115000,16948850,5990,5990,5990,5990,0
|
|
20240219,114900,16948850,5990,5990,5990,5990,10
|
|
20240219,114800,16888950,5990,5990,5990,5990,0
|
|
20240219,114700,16888950,5990,5990,5990,5990,0
|
|
20240219,114600,16888950,5990,5990,5990,5990,0
|
|
20240219,114500,16888950,5990,5990,5990,5990,40
|
|
20240219,114400,16649350,5990,5990,5990,5990,0
|
|
20240219,114300,16649350,5990,5990,5990,5990,0
|
|
20240219,114200,16649350,5990,5990,5990,5990,0
|
|
20240219,114100,16649350,5990,5990,5990,5990,0
|
|
20240219,114000,16649350,5990,5990,5990,5990,0
|
|
20240219,113900,16649350,5990,5990,5990,5990,0
|
|
20240219,113800,16649350,5990,5990,5990,5990,0
|
|
20240219,113700,16649350,5990,5990,5990,5990,0
|
|
20240219,113600,16649350,5990,5990,5990,5990,0
|
|
20240219,113500,16649350,5990,5990,5990,5990,5
|
|
20240219,113400,16619400,5990,5990,5990,5990,0
|
|
20240219,113300,16619400,5990,5990,5990,5990,0
|
|
20240219,113200,16619400,5990,5990,5990,5990,0
|
|
20240219,113100,16619400,5990,5990,5990,5990,0
|
|
20240219,113000,16619400,5990,5990,5990,5990,8
|
|
20240219,112900,16571480,5990,5980,5990,5980,100
|
|
20240219,112800,15973450,5980,5980,5980,5980,522
|
|
20240219,112700,12851890,5970,5970,5970,5970,0
|
|
20240219,112600,12851890,5970,5970,5970,5970,370
|
|
20240219,112500,10642990,5960,5960,5960,5960,300
|
|
20240219,112400,8854990,5970,5970,5970,5970,0
|
|
20240219,112300,8854990,5970,5970,5970,5970,0
|
|
20240219,112200,8854990,5970,5970,5970,5970,0
|
|
20240219,112100,8854990,5970,5970,5970,5970,0
|
|
20240219,112000,8854990,5970,5970,5970,5970,50
|
|
20240219,111900,8556490,5970,5970,5970,5970,0
|
|
20240219,111800,8556490,5970,5970,5970,5970,0
|
|
20240219,111700,8556490,5970,5970,5970,5970,0
|
|
20240219,111600,8556490,5970,5970,5970,5970,0
|
|
20240219,111500,8556490,5970,5970,5970,5970,0
|
|
20240219,111400,8556490,5970,5970,5970,5970,0
|
|
20240219,111300,8556490,5970,5970,5970,5970,0
|
|
20240219,111200,8556490,5970,5970,5970,5970,0
|
|
20240219,111100,8556490,5970,5970,5970,5970,0
|
|
20240219,111000,8556490,5970,5970,5970,5970,0
|
|
20240219,110900,8556490,5970,5970,5970,5970,0
|
|
20240219,110800,8556490,5970,5970,5970,5970,0
|
|
20240219,110700,8556490,5970,5970,5970,5970,0
|
|
20240219,110600,8556490,5970,5960,5970,5960,3
|
|
20240219,110500,8538590,5970,5970,5970,5970,22
|
|
20240219,110400,8407250,5970,5970,5970,5970,0
|
|
20240219,110300,8407250,5970,5970,5970,5970,0
|
|
20240219,110200,8407250,5970,5970,5970,5970,0
|
|
20240219,110100,8407250,5970,5970,5970,5970,0
|
|
20240219,110000,8407250,5970,5970,5970,5970,30
|
|
20240219,105900,8228150,5970,5970,5970,5970,0
|
|
20240219,105800,8228150,5970,5970,5970,5970,0
|
|
20240219,105700,8228150,5970,5970,5970,5970,0
|
|
20240219,105600,8228150,5970,5970,5970,5970,0
|
|
20240219,105500,8228150,5970,5970,5970,5970,2
|
|
20240219,105400,8216210,5970,5970,5970,5970,2
|
|
20240219,105300,8204270,5970,5970,5970,5970,0
|
|
20240219,105200,8204270,5970,5970,5970,5970,3
|
|
20240219,105100,8186360,5970,5970,5970,5970,20
|
|
20240219,105000,8066960,5970,5970,5970,5970,2
|
|
20240219,104900,8055020,5980,5980,5980,5980,0
|
|
20240219,104800,8055020,5980,5980,5980,5980,0
|
|
20240219,104700,8055020,5980,5980,5980,5980,0
|
|
20240219,104600,8055020,5980,5980,5980,5980,0
|
|
20240219,104500,8055020,5980,5980,5980,5980,0
|
|
20240219,104400,8055020,5980,5980,5980,5980,0
|
|
20240219,104300,8055020,5980,5980,5980,5980,0
|
|
20240219,104200,8055020,5980,5980,5980,5980,0
|
|
20240219,104100,8055020,5980,5980,5980,5980,0
|
|
20240219,104000,8055020,5980,5980,5980,5980,0
|
|
20240219,103900,8055020,5980,5980,5980,5980,0
|
|
20240219,103800,8055020,5980,5980,5980,5980,0
|
|
20240219,103700,8055020,5980,5980,5980,5980,0
|
|
20240219,103600,8055020,5980,5980,5980,5980,0
|
|
20240219,103500,8055020,5980,5980,5980,5980,0
|
|
20240219,103400,8055020,5980,5980,5980,5980,0
|
|
20240219,103300,8055020,5980,5980,5980,5980,6
|
|
20240219,103200,8019140,5980,5980,5980,5980,0
|
|
20240219,103100,8019140,5980,5970,5980,5970,115
|
|
20240219,103000,7332550,5980,5980,5980,5970,212
|
|
20240219,102900,6066790,5970,5980,5980,5970,63
|
|
20240219,102800,5690070,5990,5990,5990,5990,0
|
|
20240219,102700,5690070,5990,5990,5990,5990,0
|
|
20240219,102600,5690070,5990,5990,5990,5990,0
|
|
20240219,102500,5690070,5990,5990,5990,5990,0
|
|
20240219,102400,5690070,5990,5990,5990,5990,0
|
|
20240219,102300,5690070,5990,5990,5990,5990,0
|
|
20240219,102200,5690070,5990,5990,5990,5990,0
|
|
20240219,102100,5690070,5990,5990,5990,5990,0
|
|
20240219,102000,5690070,5990,5990,5990,5990,0
|
|
20240219,101900,5690070,5990,5990,5990,5990,0
|
|
20240219,101800,5690070,5990,5990,5990,5990,0
|
|
20240219,101700,5690070,5990,5990,5990,5990,125
|
|
20240219,101600,4941320,5990,5990,5990,5990,1
|
|
20240219,101500,4935330,5990,5990,5990,5990,0
|
|
20240219,101400,4935330,5990,5990,5990,5990,0
|
|
20240219,101300,4935330,5990,5990,5990,5990,0
|
|
20240219,101200,4935330,5990,5990,5990,5990,0
|
|
20240219,101100,4935330,5990,5990,5990,5990,0
|
|
20240219,101000,4935330,5990,5990,5990,5990,0
|
|
20240219,100900,4935330,5990,5990,5990,5990,0
|
|
20240219,100800,4935330,5990,5990,5990,5990,0
|
|
20240219,100700,4935330,5990,5990,5990,5990,0
|
|
20240219,100600,4935330,5990,5990,5990,5990,1
|
|
20240219,100500,4929340,5990,5990,5990,5990,0
|
|
20240219,100400,4929340,5990,5990,5990,5990,0
|
|
20240219,100300,4929340,5990,5990,5990,5990,0
|
|
20240219,100200,4929340,5990,5990,5990,5990,0
|
|
20240219,100100,4929340,5990,5990,5990,5990,0
|
|
20240219,100000,4929340,5990,5990,5990,5990,0
|
|
20240219,095900,4929340,5990,5990,5990,5990,0
|
|
20240219,095800,4929340,5990,5990,5990,5990,0
|
|
20240219,095700,4929340,5990,5990,5990,5990,0
|
|
20240219,095600,4929340,5990,5990,5990,5990,0
|
|
20240219,095500,4929340,5990,5990,5990,5990,0
|
|
20240219,095400,4929340,5990,5990,5990,5990,0
|
|
20240219,095300,4929340,5990,5990,5990,5990,0
|
|
20240219,095200,4929340,5990,5990,5990,5990,0
|
|
20240219,095100,4929340,5990,5990,5990,5990,0
|
|
20240219,095000,4929340,5990,5990,5990,5990,3
|
|
20240219,094900,4911370,5980,5980,5980,5980,0
|
|
20240219,094800,4911370,5980,5980,5980,5980,0
|
|
20240219,094700,4911370,5980,5990,5990,5980,21
|
|
20240219,094600,4785590,5990,5980,5990,5980,2
|
|
20240219,094500,4773620,5990,5990,5990,5990,15
|
|
20240219,094400,4683770,5990,5990,5990,5990,1
|
|
20240219,094300,4677780,5990,5990,5990,5990,0
|
|
20240219,094200,4677780,5990,5980,5990,5980,3
|
|
20240219,094100,4659820,5990,5990,5990,5990,1
|
|
20240219,094000,4653830,5970,5980,5980,5970,20
|
|
20240219,093900,4534420,5990,5990,5990,5990,0
|
|
20240219,093800,4534420,5990,5990,5990,5990,0
|
|
20240219,093700,4534420,5990,5990,5990,5990,0
|
|
20240219,093600,4534420,5990,5990,5990,5990,0
|
|
20240219,093500,4534420,5990,5990,5990,5990,0
|
|
20240219,093400,4534420,5990,5990,5990,5990,0
|
|
20240219,093300,4534420,5990,5990,5990,5990,0
|
|
20240219,093200,4534420,5990,5990,5990,5990,0
|
|
20240219,093100,4534420,5990,5990,5990,5990,8
|
|
20240219,093000,4486500,5980,5990,5990,5980,8
|
|
20240219,092900,4438590,5990,5980,5990,5980,201
|
|
20240219,092800,3236600,5990,5990,5990,5990,0
|
|
20240219,092700,3236600,5990,5990,5990,5990,1
|
|
20240219,092600,3230610,5990,5990,5990,5990,0
|
|
20240219,092500,3230610,5990,5990,5990,5990,0
|
|
20240219,092400,3230610,5990,5990,5990,5990,1
|
|
20240219,092300,3224620,5990,5990,5990,5990,0
|
|
20240219,092200,3224620,5990,5990,5990,5990,0
|
|
20240219,092100,3224620,5990,5990,5990,5990,1
|
|
20240219,092000,3218630,5990,5990,5990,5990,0
|
|
20240219,091900,3218630,5990,5990,5990,5990,0
|
|
20240219,091800,3218630,5990,5990,5990,5990,0
|
|
20240219,091700,3218630,5990,5990,5990,5990,0
|
|
20240219,091600,3218630,5990,5990,5990,5990,0
|
|
20240219,091500,3218630,5990,5990,5990,5990,0
|
|
20240219,091400,3218630,5990,5990,5990,5990,0
|
|
20240219,091300,3218630,5990,5990,5990,5990,0
|
|
20240219,091200,3218630,5990,5990,5990,5990,0
|
|
20240219,091100,3218630,5990,5980,5990,5980,13
|
|
20240219,091000,3140880,5980,5980,5980,5980,5
|
|
20240219,090900,3110980,5980,5990,5990,5980,141
|
|
20240219,090800,2267220,6000,6000,6000,6000,301
|
|
20240219,090700,461220,6000,6000,6000,6000,0
|
|
20240219,090600,461220,6000,6000,6000,5990,15
|
|
20240219,090500,371240,5990,5990,5990,5990,40
|
|
20240219,090400,131640,5990,5990,5990,5990,0
|
|
20240219,090300,131640,5990,5990,5990,5990,8
|
|
20240219,090200,83720,5980,5980,5980,5980,4
|
|
20240219,090100,59800,5980,5980,5980,5980,0
|
|
20240219,090000,59800,5980,5980,5980,5980,10
|