693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203000,118586925,4370,4370,4370,4370,288
|
|
20240219,202900,118586925,4370,4370,4370,4370,0
|
|
20240219,202800,118586925,4370,4370,4370,4370,0
|
|
20240219,202700,118586925,4370,4370,4370,4370,0
|
|
20240219,202600,118586925,4370,4370,4370,4370,0
|
|
20240219,202500,118586925,4370,4370,4370,4370,0
|
|
20240219,202400,118586925,4370,4370,4370,4370,0
|
|
20240219,202300,118586925,4370,4370,4370,4370,0
|
|
20240219,202200,118586925,4370,4370,4370,4370,0
|
|
20240219,202100,118586925,4370,4370,4370,4370,0
|
|
20240219,202000,118586925,4370,4370,4370,4370,0
|
|
20240219,201900,118586925,4370,4370,4370,4370,0
|
|
20240219,201800,118586925,4370,4370,4370,4370,0
|
|
20240219,201700,118586925,4370,4370,4370,4370,0
|
|
20240219,201600,118586925,4370,4370,4370,4370,0
|
|
20240219,201500,118586925,4370,4370,4370,4370,0
|
|
20240219,201400,118586925,4370,4370,4370,4370,0
|
|
20240219,201300,118586925,4370,4370,4370,4370,0
|
|
20240219,201200,118586925,4370,4370,4370,4370,0
|
|
20240219,201100,118586925,4370,4370,4370,4370,0
|
|
20240219,201000,118586925,4370,4370,4370,4370,0
|
|
20240219,200900,118586925,4370,4370,4370,4370,0
|
|
20240219,200800,118586925,4370,4370,4370,4370,0
|
|
20240219,200700,118586925,4370,4370,4370,4370,0
|
|
20240219,200600,118586925,4370,4370,4370,4370,0
|
|
20240219,200500,118586925,4370,4370,4370,4370,0
|
|
20240219,200400,118586925,4370,4370,4370,4370,0
|
|
20240219,200300,118586925,4370,4370,4370,4370,0
|
|
20240219,200200,118586925,4370,4370,4370,4370,0
|
|
20240219,200100,118586925,4370,4370,4370,4370,0
|
|
20240219,200000,118586925,4370,4370,4370,4370,288
|
|
20240219,195900,118586925,4370,4370,4370,4370,0
|
|
20240219,195800,118586925,4370,4370,4370,4370,0
|
|
20240219,195700,118586925,4370,4370,4370,4370,0
|
|
20240219,195600,118586925,4370,4370,4370,4370,0
|
|
20240219,195500,118586925,4370,4370,4370,4370,0
|
|
20240219,195400,118586925,4370,4370,4370,4370,0
|
|
20240219,195300,118586925,4370,4370,4370,4370,0
|
|
20240219,195200,118586925,4370,4370,4370,4370,0
|
|
20240219,195100,118586925,4370,4370,4370,4370,0
|
|
20240219,195000,118586925,4370,4370,4370,4370,0
|
|
20240219,194900,118586925,4370,4370,4370,4370,0
|
|
20240219,194800,118586925,4370,4370,4370,4370,0
|
|
20240219,194700,118586925,4370,4370,4370,4370,0
|
|
20240219,194600,118586925,4370,4370,4370,4370,0
|
|
20240219,194500,118586925,4370,4370,4370,4370,0
|
|
20240219,194400,118586925,4370,4370,4370,4370,0
|
|
20240219,194300,118586925,4370,4370,4370,4370,0
|
|
20240219,194200,118586925,4370,4370,4370,4370,0
|
|
20240219,194100,118586925,4370,4370,4370,4370,0
|
|
20240219,194000,118586925,4370,4370,4370,4370,0
|
|
20240219,193900,118586925,4370,4370,4370,4370,0
|
|
20240219,193800,118586925,4370,4370,4370,4370,0
|
|
20240219,193700,118586925,4370,4370,4370,4370,0
|
|
20240219,193600,118586925,4370,4370,4370,4370,0
|
|
20240219,193500,118586925,4370,4370,4370,4370,0
|
|
20240219,193400,118586925,4370,4370,4370,4370,0
|
|
20240219,193300,118586925,4370,4370,4370,4370,0
|
|
20240219,193200,118586925,4370,4370,4370,4370,0
|
|
20240219,193100,118586925,4370,4370,4370,4370,0
|
|
20240219,193000,118586925,4370,4370,4370,4370,288
|
|
20240219,192900,118586925,4370,4370,4370,4370,0
|
|
20240219,192800,118586925,4370,4370,4370,4370,0
|
|
20240219,192700,118586925,4370,4370,4370,4370,0
|
|
20240219,192600,118586925,4370,4370,4370,4370,0
|
|
20240219,192500,118586925,4370,4370,4370,4370,0
|
|
20240219,192400,118586925,4370,4370,4370,4370,0
|
|
20240219,192300,118586925,4370,4370,4370,4370,0
|
|
20240219,192200,118586925,4370,4370,4370,4370,0
|
|
20240219,192100,118586925,4370,4370,4370,4370,0
|
|
20240219,192000,118586925,4370,4370,4370,4370,0
|
|
20240219,191900,118586925,4370,4370,4370,4370,0
|
|
20240219,191800,118586925,4370,4370,4370,4370,0
|
|
20240219,191700,118586925,4370,4370,4370,4370,0
|
|
20240219,191600,118586925,4370,4370,4370,4370,0
|
|
20240219,191500,118586925,4370,4370,4370,4370,0
|
|
20240219,191400,118586925,4370,4370,4370,4370,0
|
|
20240219,191300,118586925,4370,4370,4370,4370,0
|
|
20240219,191200,118586925,4370,4370,4370,4370,0
|
|
20240219,191100,118586925,4370,4370,4370,4370,0
|
|
20240219,191000,118586925,4370,4370,4370,4370,0
|
|
20240219,190900,118586925,4370,4370,4370,4370,0
|
|
20240219,190800,118586925,4370,4370,4370,4370,0
|
|
20240219,190700,118586925,4370,4370,4370,4370,0
|
|
20240219,190600,118586925,4370,4370,4370,4370,0
|
|
20240219,190500,118586925,4370,4370,4370,4370,0
|
|
20240219,190400,118586925,4370,4370,4370,4370,0
|
|
20240219,190300,118586925,4370,4370,4370,4370,0
|
|
20240219,190200,118586925,4370,4370,4370,4370,0
|
|
20240219,190100,118586925,4370,4370,4370,4370,0
|
|
20240219,190000,118586925,4370,4370,4370,4370,288
|
|
20240219,185900,118586925,4370,4370,4370,4370,0
|
|
20240219,185800,118586925,4370,4370,4370,4370,0
|
|
20240219,185700,118586925,4370,4370,4370,4370,0
|
|
20240219,185600,118586925,4370,4370,4370,4370,0
|
|
20240219,185500,118586925,4370,4370,4370,4370,0
|
|
20240219,185400,118586925,4370,4370,4370,4370,0
|
|
20240219,185300,118586925,4370,4370,4370,4370,0
|
|
20240219,185200,118586925,4370,4370,4370,4370,0
|
|
20240219,185100,118586925,4370,4370,4370,4370,0
|
|
20240219,185000,118586925,4370,4370,4370,4370,0
|
|
20240219,184900,118586925,4370,4370,4370,4370,0
|
|
20240219,184800,118586925,4370,4370,4370,4370,0
|
|
20240219,184700,118586925,4370,4370,4370,4370,0
|
|
20240219,184600,118586925,4370,4370,4370,4370,0
|
|
20240219,184500,118586925,4370,4370,4370,4370,0
|
|
20240219,184400,118586925,4370,4370,4370,4370,0
|
|
20240219,184300,118586925,4370,4370,4370,4370,0
|
|
20240219,184200,118586925,4370,4370,4370,4370,0
|
|
20240219,184100,118586925,4370,4370,4370,4370,0
|
|
20240219,184000,118586925,4370,4370,4370,4370,0
|
|
20240219,183900,118586925,4370,4370,4370,4370,0
|
|
20240219,183800,118586925,4370,4370,4370,4370,0
|
|
20240219,183700,118586925,4370,4370,4370,4370,0
|
|
20240219,183600,118586925,4370,4370,4370,4370,0
|
|
20240219,183500,118586925,4370,4370,4370,4370,0
|
|
20240219,183400,118586925,4370,4370,4370,4370,0
|
|
20240219,183300,118586925,4370,4370,4370,4370,0
|
|
20240219,183200,118586925,4370,4370,4370,4370,0
|
|
20240219,183100,118586925,4370,4370,4370,4370,0
|
|
20240219,183000,118586925,4370,4370,4370,4370,288
|
|
20240219,182900,118586925,4370,4370,4370,4370,0
|
|
20240219,182800,118586925,4370,4370,4370,4370,0
|
|
20240219,182700,118586925,4370,4370,4370,4370,0
|
|
20240219,182600,118586925,4370,4370,4370,4370,0
|
|
20240219,182500,118586925,4370,4370,4370,4370,0
|
|
20240219,182400,118586925,4370,4370,4370,4370,0
|
|
20240219,182300,118586925,4370,4370,4370,4370,0
|
|
20240219,182200,118586925,4370,4370,4370,4370,0
|
|
20240219,182100,118586925,4370,4370,4370,4370,0
|
|
20240219,182000,118586925,4370,4370,4370,4370,0
|
|
20240219,181900,118586925,4370,4370,4370,4370,0
|
|
20240219,181800,118586925,4370,4370,4370,4370,0
|
|
20240219,181700,118586925,4370,4370,4370,4370,0
|
|
20240219,181600,118586925,4370,4370,4370,4370,0
|
|
20240219,181500,118586925,4370,4370,4370,4370,0
|
|
20240219,181400,118586925,4370,4370,4370,4370,0
|
|
20240219,181300,118586925,4370,4370,4370,4370,0
|
|
20240219,181200,118586925,4370,4370,4370,4370,0
|
|
20240219,181100,118586925,4370,4370,4370,4370,0
|
|
20240219,181000,118586925,4370,4370,4370,4370,0
|
|
20240219,180900,118586925,4370,4370,4370,4370,0
|
|
20240219,180800,118586925,4370,4370,4370,4370,0
|
|
20240219,180700,118586925,4370,4370,4370,4370,0
|
|
20240219,180600,118586925,4370,4370,4370,4370,0
|
|
20240219,180500,118586925,4370,4370,4370,4370,0
|
|
20240219,180400,118586925,4370,4370,4370,4370,0
|
|
20240219,180300,118586925,4370,4370,4370,4370,0
|
|
20240219,180200,118586925,4370,4370,4370,4370,0
|
|
20240219,180100,118586925,4370,4370,4370,4370,0
|
|
20240219,180000,118586925,4370,4370,4370,4370,288
|
|
20240219,175900,118586925,4370,4370,4370,4370,0
|
|
20240219,175800,118586925,4370,4370,4370,4370,0
|
|
20240219,175700,118586925,4370,4370,4370,4370,0
|
|
20240219,175600,118586925,4370,4370,4370,4370,0
|
|
20240219,175500,118586925,4370,4370,4370,4370,0
|
|
20240219,175400,118586925,4370,4370,4370,4370,0
|
|
20240219,175300,118586925,4370,4370,4370,4370,0
|
|
20240219,175200,118586925,4370,4370,4370,4370,0
|
|
20240219,175100,118586925,4370,4370,4370,4370,0
|
|
20240219,175000,118586925,4370,4370,4370,4370,0
|
|
20240219,174900,118586925,4370,4370,4370,4370,0
|
|
20240219,174800,118586925,4370,4370,4370,4370,0
|
|
20240219,174700,118586925,4370,4370,4370,4370,0
|
|
20240219,174600,118586925,4370,4370,4370,4370,0
|
|
20240219,174500,118586925,4370,4370,4370,4370,0
|
|
20240219,174400,118586925,4370,4370,4370,4370,0
|
|
20240219,174300,118586925,4370,4370,4370,4370,0
|
|
20240219,174200,118586925,4370,4370,4370,4370,0
|
|
20240219,174100,118586925,4370,4370,4370,4370,0
|
|
20240219,174000,118586925,4370,4370,4370,4370,0
|
|
20240219,173900,118586925,4370,4370,4370,4370,0
|
|
20240219,173800,118586925,4370,4370,4370,4370,0
|
|
20240219,173700,118586925,4370,4370,4370,4370,0
|
|
20240219,173600,118586925,4370,4370,4370,4370,0
|
|
20240219,173500,118586925,4370,4370,4370,4370,0
|
|
20240219,173400,118586925,4370,4370,4370,4370,0
|
|
20240219,173300,118586925,4370,4370,4370,4370,0
|
|
20240219,173200,118586925,4370,4370,4370,4370,0
|
|
20240219,173100,118586925,4370,4370,4370,4370,0
|
|
20240219,173000,118586925,4370,4370,4370,4370,288
|
|
20240219,172900,118586925,4370,4370,4370,4370,0
|
|
20240219,172800,118586925,4370,4370,4370,4370,0
|
|
20240219,172700,118586925,4370,4370,4370,4370,0
|
|
20240219,172600,118586925,4370,4370,4370,4370,0
|
|
20240219,172500,118586925,4370,4370,4370,4370,0
|
|
20240219,172400,118586925,4370,4370,4370,4370,0
|
|
20240219,172300,118586925,4370,4370,4370,4370,0
|
|
20240219,172200,118586925,4370,4370,4370,4370,0
|
|
20240219,172100,118586925,4370,4370,4370,4370,0
|
|
20240219,172000,118586925,4370,4370,4370,4370,0
|
|
20240219,171900,118586925,4370,4370,4370,4370,0
|
|
20240219,171800,118586925,4370,4370,4370,4370,0
|
|
20240219,171700,118586925,4370,4370,4370,4370,0
|
|
20240219,171600,118586925,4370,4370,4370,4370,0
|
|
20240219,171500,118586925,4370,4370,4370,4370,0
|
|
20240219,171400,118586925,4370,4370,4370,4370,0
|
|
20240219,171300,118586925,4370,4370,4370,4370,0
|
|
20240219,171200,118586925,4370,4370,4370,4370,0
|
|
20240219,171100,118586925,4370,4370,4370,4370,0
|
|
20240219,171000,118586925,4370,4370,4370,4370,0
|
|
20240219,170900,118586925,4370,4370,4370,4370,0
|
|
20240219,170800,118586925,4370,4370,4370,4370,0
|
|
20240219,170700,118586925,4370,4370,4370,4370,0
|
|
20240219,170600,118586925,4370,4370,4370,4370,0
|
|
20240219,170500,118586925,4370,4370,4370,4370,0
|
|
20240219,170400,118586925,4370,4370,4370,4370,0
|
|
20240219,170300,118586925,4370,4370,4370,4370,0
|
|
20240219,170200,118586925,4370,4370,4370,4370,0
|
|
20240219,170100,118586925,4370,4370,4370,4370,0
|
|
20240219,170000,118586925,4370,4370,4370,4370,288
|
|
20240219,165900,118586925,4370,4370,4370,4370,0
|
|
20240219,165800,118586925,4370,4370,4370,4370,0
|
|
20240219,165700,118586925,4370,4370,4370,4370,0
|
|
20240219,165600,118586925,4370,4370,4370,4370,0
|
|
20240219,165500,118586925,4370,4370,4370,4370,0
|
|
20240219,165400,118586925,4370,4370,4370,4370,0
|
|
20240219,165300,118586925,4370,4370,4370,4370,0
|
|
20240219,165200,118586925,4370,4370,4370,4370,0
|
|
20240219,165100,118586925,4370,4370,4370,4370,0
|
|
20240219,165000,118586925,4370,4370,4370,4370,0
|
|
20240219,164900,118586925,4370,4370,4370,4370,0
|
|
20240219,164800,118586925,4370,4370,4370,4370,0
|
|
20240219,164700,118586925,4370,4370,4370,4370,0
|
|
20240219,164600,118586925,4370,4370,4370,4370,0
|
|
20240219,164500,118586925,4370,4370,4370,4370,0
|
|
20240219,164400,118586925,4370,4370,4370,4370,0
|
|
20240219,164300,118586925,4370,4370,4370,4370,0
|
|
20240219,164200,118586925,4370,4370,4370,4370,0
|
|
20240219,164100,118586925,4370,4370,4370,4370,0
|
|
20240219,164000,118586925,4370,4370,4370,4370,0
|
|
20240219,163900,118586925,4370,4370,4370,4370,0
|
|
20240219,163800,118586925,4370,4370,4370,4370,0
|
|
20240219,163700,118586925,4370,4370,4370,4370,0
|
|
20240219,163600,118586925,4370,4370,4370,4370,0
|
|
20240219,163500,118586925,4370,4370,4370,4370,0
|
|
20240219,163400,118586925,4370,4370,4370,4370,0
|
|
20240219,163300,118586925,4370,4370,4370,4370,0
|
|
20240219,163200,118586925,4370,4370,4370,4370,0
|
|
20240219,163100,118586925,4370,4370,4370,4370,0
|
|
20240219,163000,118586925,4370,4370,4370,4370,288
|
|
20240219,162900,118586925,4370,4370,4370,4370,0
|
|
20240219,162800,118586925,4370,4370,4370,4370,0
|
|
20240219,162700,118586925,4370,4370,4370,4370,0
|
|
20240219,162600,118586925,4370,4370,4370,4370,0
|
|
20240219,162500,118586925,4370,4370,4370,4370,0
|
|
20240219,162400,118586925,4370,4370,4370,4370,0
|
|
20240219,162300,118586925,4370,4370,4370,4370,0
|
|
20240219,162200,118586925,4370,4370,4370,4370,0
|
|
20240219,162100,118586925,4370,4370,4370,4370,0
|
|
20240219,162000,118586925,4370,4370,4370,4370,0
|
|
20240219,161900,118586925,4370,4370,4370,4370,0
|
|
20240219,161800,118586925,4370,4370,4370,4370,0
|
|
20240219,161700,118586925,4370,4370,4370,4370,0
|
|
20240219,161600,118586925,4370,4370,4370,4370,0
|
|
20240219,161500,118586925,4370,4370,4370,4370,0
|
|
20240219,161400,118586925,4370,4370,4370,4370,0
|
|
20240219,161300,118586925,4370,4370,4370,4370,0
|
|
20240219,161200,118586925,4370,4370,4370,4370,0
|
|
20240219,161100,118586925,4370,4370,4370,4370,0
|
|
20240219,161000,118586925,4370,4370,4370,4370,0
|
|
20240219,160900,118586925,4370,4370,4370,4370,0
|
|
20240219,160800,118586925,4370,4370,4370,4370,0
|
|
20240219,160700,118586925,4370,4370,4370,4370,0
|
|
20240219,160600,118586925,4370,4370,4370,4370,0
|
|
20240219,160500,118586925,4370,4370,4370,4370,0
|
|
20240219,160400,118586925,4370,4370,4370,4370,0
|
|
20240219,160300,118586925,4370,4370,4370,4370,0
|
|
20240219,160200,118586925,4370,4370,4370,4370,0
|
|
20240219,160100,118586925,4370,4370,4370,4370,0
|
|
20240219,160000,118586925,4370,4370,4370,4370,288
|
|
20240219,155900,118586925,4370,4370,4370,4370,0
|
|
20240219,155800,118586925,4370,4370,4370,4370,0
|
|
20240219,155700,118586925,4370,4370,4370,4370,0
|
|
20240219,155600,118586925,4370,4370,4370,4370,0
|
|
20240219,155500,118586925,4370,4370,4370,4370,0
|
|
20240219,155400,118586925,4370,4370,4370,4370,0
|
|
20240219,155300,118586925,4370,4370,4370,4370,0
|
|
20240219,155200,118586925,4370,4370,4370,4370,0
|
|
20240219,155100,118586925,4370,4370,4370,4370,0
|
|
20240219,155000,118586925,4370,4370,4370,4370,0
|
|
20240219,154900,118586925,4370,4370,4370,4370,0
|
|
20240219,154800,118586925,4370,4370,4370,4370,0
|
|
20240219,154700,118586925,4370,4370,4370,4370,0
|
|
20240219,154600,118586925,4370,4370,4370,4370,0
|
|
20240219,154500,118586925,4370,4370,4370,4370,0
|
|
20240219,154400,118586925,4370,4370,4370,4370,0
|
|
20240219,154300,118586925,4370,4370,4370,4370,0
|
|
20240219,154200,118586925,4370,4370,4370,4370,0
|
|
20240219,154100,118586925,4370,4370,4370,4370,0
|
|
20240219,154000,118586925,4370,4370,4370,4370,0
|
|
20240219,153900,118586925,4370,4370,4370,4370,0
|
|
20240219,153800,118586925,4370,4370,4370,4370,0
|
|
20240219,153700,118586925,4370,4370,4370,4370,0
|
|
20240219,153600,118586925,4370,4370,4370,4370,0
|
|
20240219,153500,118586925,4370,4370,4370,4370,0
|
|
20240219,153400,118586925,4370,4370,4370,4370,0
|
|
20240219,153300,118586925,4370,4370,4370,4370,0
|
|
20240219,153200,118586925,4370,4370,4370,4370,0
|
|
20240219,153100,118586925,4370,4370,4370,4370,0
|
|
20240219,153000,118586925,4370,4370,4370,4370,576
|
|
20240219,152900,117328365,4370,4370,4370,4370,0
|
|
20240219,152800,117328365,4370,4370,4370,4370,0
|
|
20240219,152700,117328365,4370,4370,4370,4370,0
|
|
20240219,152600,117328365,4370,4370,4370,4370,0
|
|
20240219,152500,117328365,4370,4370,4370,4370,0
|
|
20240219,152400,117328365,4370,4370,4370,4370,0
|
|
20240219,152300,117328365,4370,4370,4370,4370,0
|
|
20240219,152200,117328365,4370,4370,4370,4370,0
|
|
20240219,152100,117328365,4370,4370,4370,4370,0
|
|
20240219,152000,117328365,4370,4370,4370,4370,0
|
|
20240219,151900,117328365,4370,4370,4370,4370,0
|
|
20240219,151800,117328365,4370,4370,4370,4370,246
|
|
20240219,151700,116253345,4370,4370,4370,4370,188
|
|
20240219,151600,115431785,4370,4375,4375,4370,1536
|
|
20240219,151500,108718750,4375,4375,4375,4375,67
|
|
20240219,151400,108425625,4370,4370,4370,4370,4
|
|
20240219,151300,108408145,4375,4375,4375,4375,0
|
|
20240219,151200,108408145,4375,4370,4375,4370,111
|
|
20240219,151100,107922625,4370,4370,4370,4370,1
|
|
20240219,151000,107918255,4370,4370,4375,4370,578
|
|
20240219,150900,105392145,4370,4365,4370,4365,219
|
|
20240219,150800,104436125,4370,4370,4370,4370,0
|
|
20240219,150700,104436125,4370,4370,4370,4370,0
|
|
20240219,150600,104436125,4370,4370,4370,4370,0
|
|
20240219,150500,104436125,4370,4370,4370,4370,0
|
|
20240219,150400,104436125,4370,4370,4370,4370,0
|
|
20240219,150300,104436125,4370,4370,4370,4370,0
|
|
20240219,150200,104436125,4370,4370,4370,4370,0
|
|
20240219,150100,104436125,4370,4370,4370,4370,0
|
|
20240219,150000,104436125,4370,4370,4370,4370,0
|
|
20240219,145900,104436125,4370,4370,4370,4370,0
|
|
20240219,145800,104436125,4370,4370,4370,4370,0
|
|
20240219,145700,104436125,4370,4370,4370,4370,3
|
|
20240219,145600,104423015,4370,4370,4370,4370,0
|
|
20240219,145500,104423015,4370,4370,4370,4370,0
|
|
20240219,145400,104423015,4370,4370,4370,4370,0
|
|
20240219,145300,104423015,4370,4370,4370,4370,0
|
|
20240219,145200,104423015,4370,4370,4370,4370,0
|
|
20240219,145100,104423015,4370,4370,4370,4370,0
|
|
20240219,145000,104423015,4370,4370,4370,4370,1
|
|
20240219,144900,104418645,4350,4350,4350,4350,0
|
|
20240219,144800,104418645,4350,4350,4350,4350,20
|
|
20240219,144700,104331645,4345,4345,4345,4345,0
|
|
20240219,144600,104331645,4345,4345,4345,4345,0
|
|
20240219,144500,104331645,4345,4345,4345,4345,10
|
|
20240219,144400,104288195,4345,4345,4345,4345,0
|
|
20240219,144300,104288195,4345,4345,4345,4345,0
|
|
20240219,144200,104288195,4345,4345,4345,4345,0
|
|
20240219,144100,104288195,4345,4345,4345,4345,0
|
|
20240219,144000,104288195,4345,4345,4345,4345,0
|
|
20240219,143900,104288195,4345,4345,4345,4345,6
|
|
20240219,143800,104262125,4375,4375,4375,4375,0
|
|
20240219,143700,104262125,4375,4375,4375,4375,0
|
|
20240219,143600,104262125,4375,4375,4375,4375,0
|
|
20240219,143500,104262125,4375,4375,4375,4375,0
|
|
20240219,143400,104262125,4375,4375,4375,4375,0
|
|
20240219,143300,104262125,4375,4355,4375,4340,572
|
|
20240219,143200,101776095,4390,4390,4390,4390,0
|
|
20240219,143100,101776095,4390,4390,4390,4390,0
|
|
20240219,143000,101776095,4390,4390,4390,4390,0
|
|
20240219,142900,101776095,4390,4390,4390,4390,0
|
|
20240219,142800,101776095,4390,4390,4390,4390,0
|
|
20240219,142700,101776095,4390,4390,4390,4390,0
|
|
20240219,142600,101776095,4390,4390,4390,4390,0
|
|
20240219,142500,101776095,4390,4390,4390,4390,0
|
|
20240219,142400,101776095,4390,4390,4390,4390,0
|
|
20240219,142300,101776095,4390,4390,4390,4390,0
|
|
20240219,142200,101776095,4390,4390,4390,4390,0
|
|
20240219,142100,101776095,4390,4385,4390,4385,50
|
|
20240219,142000,101556810,4385,4380,4385,4380,250
|
|
20240219,141900,100461605,4380,4370,4380,4370,210
|
|
20240219,141800,99542975,4370,4370,4370,4370,0
|
|
20240219,141700,99542975,4370,4365,4370,4345,591
|
|
20240219,141600,96969560,4365,4365,4365,4365,0
|
|
20240219,141500,96969560,4365,4365,4365,4365,0
|
|
20240219,141400,96969560,4365,4365,4365,4365,0
|
|
20240219,141300,96969560,4365,4365,4365,4365,0
|
|
20240219,141200,96969560,4365,4365,4365,4365,0
|
|
20240219,141100,96969560,4365,4365,4365,4365,0
|
|
20240219,141000,96969560,4365,4365,4365,4365,0
|
|
20240219,140900,96969560,4365,4365,4365,4365,0
|
|
20240219,140800,96969560,4365,4365,4365,4365,0
|
|
20240219,140700,96969560,4365,4350,4365,4350,422
|
|
20240219,140600,95133530,4365,4365,4365,4365,0
|
|
20240219,140500,95133530,4365,4365,4365,4365,0
|
|
20240219,140400,95133530,4365,4365,4365,4365,0
|
|
20240219,140300,95133530,4365,4365,4365,4365,35
|
|
20240219,140200,94980755,4365,4365,4365,4365,0
|
|
20240219,140100,94980755,4365,4365,4365,4365,0
|
|
20240219,140000,94980755,4365,4365,4365,4365,0
|
|
20240219,135900,94980755,4365,4365,4365,4365,0
|
|
20240219,135800,94980755,4365,4365,4365,4365,0
|
|
20240219,135700,94980755,4365,4365,4365,4365,0
|
|
20240219,135600,94980755,4365,4365,4365,4365,30
|
|
20240219,135500,94849805,4365,4365,4365,4365,1
|
|
20240219,135400,94845440,4350,4350,4350,4350,211
|
|
20240219,135300,93927590,4365,4365,4365,4365,22
|
|
20240219,135200,93831560,4345,4345,4345,4345,0
|
|
20240219,135100,93831560,4345,4345,4345,4345,0
|
|
20240219,135000,93831560,4345,4345,4345,4345,0
|
|
20240219,134900,93831560,4345,4345,4345,4345,0
|
|
20240219,134800,93831560,4345,4345,4345,4345,0
|
|
20240219,134700,93831560,4345,4345,4345,4345,0
|
|
20240219,134600,93831560,4345,4345,4345,4345,0
|
|
20240219,134500,93831560,4345,4345,4345,4345,0
|
|
20240219,134400,93831560,4345,4345,4345,4345,0
|
|
20240219,134300,93831560,4345,4345,4345,4345,0
|
|
20240219,134200,93831560,4345,4350,4350,4345,118
|
|
20240219,134100,93318600,4345,4345,4345,4345,0
|
|
20240219,134000,93318600,4345,4345,4345,4345,0
|
|
20240219,133900,93318600,4345,4350,4350,4345,230
|
|
20240219,133800,92318250,4365,4365,4365,4365,0
|
|
20240219,133700,92318250,4365,4365,4365,4365,0
|
|
20240219,133600,92318250,4365,4365,4365,4365,0
|
|
20240219,133500,92318250,4365,4365,4365,4365,0
|
|
20240219,133400,92318250,4365,4365,4365,4365,0
|
|
20240219,133300,92318250,4365,4365,4365,4365,0
|
|
20240219,133200,92318250,4365,4365,4365,4365,0
|
|
20240219,133100,92318250,4365,4365,4365,4365,5
|
|
20240219,133000,92296425,4365,4365,4365,4365,0
|
|
20240219,132900,92296425,4365,4365,4365,4365,0
|
|
20240219,132800,92296425,4365,4365,4365,4365,0
|
|
20240219,132700,92296425,4365,4365,4365,4365,0
|
|
20240219,132600,92296425,4365,4365,4365,4365,0
|
|
20240219,132500,92296425,4365,4365,4365,4365,0
|
|
20240219,132400,92296425,4365,4365,4365,4365,0
|
|
20240219,132300,92296425,4365,4365,4365,4365,0
|
|
20240219,132200,92296425,4365,4365,4365,4365,0
|
|
20240219,132100,92296425,4365,4365,4365,4365,0
|
|
20240219,132000,92296425,4365,4365,4365,4365,0
|
|
20240219,131900,92296425,4365,4365,4365,4365,0
|
|
20240219,131800,92296425,4365,4365,4365,4365,0
|
|
20240219,131700,92296425,4365,4365,4365,4365,0
|
|
20240219,131600,92296425,4365,4365,4365,4365,0
|
|
20240219,131500,92296425,4365,4365,4365,4365,0
|
|
20240219,131400,92296425,4365,4365,4365,4365,22
|
|
20240219,131300,92200395,4345,4345,4345,4345,300
|
|
20240219,131200,90896895,4370,4370,4370,4370,0
|
|
20240219,131100,90896895,4370,4370,4370,4370,0
|
|
20240219,131000,90896895,4370,4370,4370,4370,0
|
|
20240219,130900,90896895,4370,4370,4370,4370,2
|
|
20240219,130800,90888155,4345,4345,4345,4345,200
|
|
20240219,130700,90019155,4355,4355,4355,4355,4
|
|
20240219,130600,90001735,4370,4370,4370,4370,0
|
|
20240219,130500,90001735,4370,4370,4370,4370,0
|
|
20240219,130400,90001735,4370,4370,4370,4370,0
|
|
20240219,130300,90001735,4370,4370,4370,4370,0
|
|
20240219,130200,90001735,4370,4370,4370,4370,0
|
|
20240219,130100,90001735,4370,4370,4370,4370,22
|
|
20240219,130000,89905595,4355,4355,4355,4355,0
|
|
20240219,125900,89905595,4355,4355,4355,4355,3
|
|
20240219,125800,89892530,4355,4355,4355,4355,0
|
|
20240219,125700,89892530,4355,4355,4355,4355,0
|
|
20240219,125600,89892530,4355,4355,4355,4355,0
|
|
20240219,125500,89892530,4355,4355,4355,4355,0
|
|
20240219,125400,89892530,4355,4350,4355,4350,1830
|
|
20240219,125300,81931710,4350,4350,4350,4350,0
|
|
20240219,125200,81931710,4350,4350,4350,4350,4
|
|
20240219,125100,81914310,4350,4350,4350,4350,196
|
|
20240219,125000,81061710,4350,4350,4350,4350,4
|
|
20240219,124900,81044310,4350,4350,4350,4350,0
|
|
20240219,124800,81044310,4350,4350,4350,4350,0
|
|
20240219,124700,81044310,4350,4350,4350,4350,0
|
|
20240219,124600,81044310,4350,4350,4350,4350,1
|
|
20240219,124500,81039960,4350,4355,4355,4350,85
|
|
20240219,124400,80669905,4360,4360,4360,4360,0
|
|
20240219,124300,80669905,4360,4360,4360,4360,0
|
|
20240219,124200,80669905,4360,4360,4360,4360,0
|
|
20240219,124100,80669905,4360,4360,4360,4360,0
|
|
20240219,124000,80669905,4360,4360,4360,4360,0
|
|
20240219,123900,80669905,4360,4360,4360,4360,4
|
|
20240219,123800,80652465,4370,4370,4370,4370,0
|
|
20240219,123700,80652465,4370,4370,4370,4370,0
|
|
20240219,123600,80652465,4370,4370,4370,4370,0
|
|
20240219,123500,80652465,4370,4370,4370,4370,0
|
|
20240219,123400,80652465,4370,4370,4370,4370,0
|
|
20240219,123300,80652465,4370,4370,4370,4370,5
|
|
20240219,123200,80630615,4350,4365,4365,4350,2000
|
|
20240219,123100,71922525,4370,4370,4370,4370,0
|
|
20240219,123000,71922525,4370,4370,4370,4370,0
|
|
20240219,122900,71922525,4370,4370,4370,4370,0
|
|
20240219,122800,71922525,4370,4370,4370,4370,0
|
|
20240219,122700,71922525,4370,4370,4370,4370,0
|
|
20240219,122600,71922525,4370,4370,4370,4370,3
|
|
20240219,122500,71909415,4370,4370,4370,4370,0
|
|
20240219,122400,71909415,4370,4370,4370,4370,0
|
|
20240219,122300,71909415,4370,4370,4370,4370,0
|
|
20240219,122200,71909415,4370,4370,4370,4370,0
|
|
20240219,122100,71909415,4370,4370,4370,4370,0
|
|
20240219,122000,71909415,4370,4370,4370,4370,0
|
|
20240219,121900,71909415,4370,4370,4370,4370,0
|
|
20240219,121800,71909415,4370,4370,4370,4370,0
|
|
20240219,121700,71909415,4370,4370,4370,4370,0
|
|
20240219,121600,71909415,4370,4370,4370,4370,0
|
|
20240219,121500,71909415,4370,4370,4370,4370,0
|
|
20240219,121400,71909415,4370,4380,4380,4370,100
|
|
20240219,121300,71472400,4390,4390,4390,4390,0
|
|
20240219,121200,71472400,4390,4390,4390,4390,0
|
|
20240219,121100,71472400,4390,4400,4400,4390,6
|
|
20240219,121000,71446010,4400,4400,4400,4400,11
|
|
20240219,120900,71397610,4400,4400,4400,4400,0
|
|
20240219,120800,71397610,4400,4395,4400,4395,2
|
|
20240219,120700,71388815,4400,4400,4400,4400,1
|
|
20240219,120600,71384415,4405,4405,4405,4405,1
|
|
20240219,120500,71380010,4395,4405,4405,4395,119
|
|
20240219,120400,70855840,4395,4405,4405,4395,3
|
|
20240219,120300,70842640,4400,4405,4405,4390,125
|
|
20240219,120200,70293835,4400,4395,4400,4390,18
|
|
20240219,120100,70214710,4390,4390,4390,4380,235
|
|
20240219,120000,69184665,4390,4390,4395,4385,137
|
|
20240219,115900,68583880,4390,4370,4390,4370,469
|
|
20240219,115800,66534315,4400,4400,4400,4400,0
|
|
20240219,115700,66534315,4400,4400,4400,4400,0
|
|
20240219,115600,66534315,4400,4400,4400,4400,0
|
|
20240219,115500,66534315,4400,4400,4400,4400,0
|
|
20240219,115400,66534315,4400,4400,4400,4400,0
|
|
20240219,115300,66534315,4400,4400,4400,4400,0
|
|
20240219,115200,66534315,4400,4400,4400,4400,0
|
|
20240219,115100,66534315,4400,4400,4400,4400,0
|
|
20240219,115000,66534315,4400,4400,4400,4400,0
|
|
20240219,114900,66534315,4400,4395,4400,4395,15
|
|
20240219,114800,66468380,4340,4370,4370,4340,50
|
|
20240219,114700,66251170,4370,4370,4375,4370,509
|
|
20240219,114600,64026775,4365,4365,4365,4365,0
|
|
20240219,114500,64026775,4365,4365,4365,4365,0
|
|
20240219,114400,64026775,4365,4365,4365,4365,0
|
|
20240219,114300,64026775,4365,4365,4365,4365,0
|
|
20240219,114200,64026775,4365,4365,4365,4365,0
|
|
20240219,114100,64026775,4365,4365,4365,4365,0
|
|
20240219,114000,64026775,4365,4365,4365,4365,0
|
|
20240219,113900,64026775,4365,4365,4365,4365,0
|
|
20240219,113800,64026775,4365,4365,4365,4365,0
|
|
20240219,113700,64026775,4365,4365,4365,4365,0
|
|
20240219,113600,64026775,4365,4365,4365,4365,0
|
|
20240219,113500,64026775,4365,4365,4365,4365,0
|
|
20240219,113400,64026775,4365,4365,4365,4365,0
|
|
20240219,113300,64026775,4365,4365,4365,4365,0
|
|
20240219,113200,64026775,4365,4365,4365,4365,37
|
|
20240219,113100,63865270,4370,4365,4370,4365,86
|
|
20240219,113000,63489865,4365,4365,4365,4365,0
|
|
20240219,112900,63489865,4365,4365,4365,4365,0
|
|
20240219,112800,63489865,4365,4365,4365,4365,0
|
|
20240219,112700,63489865,4365,4365,4365,4365,0
|
|
20240219,112600,63489865,4365,4365,4365,4365,2
|
|
20240219,112500,63481135,4365,4365,4365,4365,0
|
|
20240219,112400,63481135,4365,4365,4365,4365,3
|
|
20240219,112300,63468040,4365,4365,4365,4365,0
|
|
20240219,112200,63468040,4365,4365,4365,4365,0
|
|
20240219,112100,63468040,4365,4365,4365,4365,0
|
|
20240219,112000,63468040,4365,4340,4365,4340,255
|
|
20240219,111900,62355030,4340,4340,4340,4340,0
|
|
20240219,111800,62355030,4340,4340,4340,4340,0
|
|
20240219,111700,62355030,4340,4355,4355,4340,295
|
|
20240219,111600,61074580,4355,4355,4355,4355,0
|
|
20240219,111500,61074580,4355,4355,4355,4355,0
|
|
20240219,111400,61074580,4355,4355,4355,4355,0
|
|
20240219,111300,61074580,4355,4355,4355,4355,0
|
|
20240219,111200,61074580,4355,4355,4355,4355,0
|
|
20240219,111100,61074580,4355,4355,4355,4355,0
|
|
20240219,111000,61074580,4355,4355,4355,4355,0
|
|
20240219,110900,61074580,4355,4355,4355,4355,0
|
|
20240219,110800,61074580,4355,4355,4355,4355,0
|
|
20240219,110700,61074580,4355,4355,4355,4355,0
|
|
20240219,110600,61074580,4355,4355,4355,4355,5
|
|
20240219,110500,61052805,4325,4340,4340,4325,100
|
|
20240219,110400,60619480,4350,4350,4350,4350,0
|
|
20240219,110300,60619480,4350,4350,4350,4350,2
|
|
20240219,110200,60610780,4360,4360,4360,4360,0
|
|
20240219,110100,60610780,4360,4360,4360,4360,0
|
|
20240219,110000,60610780,4360,4360,4360,4360,0
|
|
20240219,105900,60610780,4360,4360,4360,4360,0
|
|
20240219,105800,60610780,4360,4360,4360,4360,15
|
|
20240219,105700,60545380,4365,4365,4365,4365,0
|
|
20240219,105600,60545380,4365,4365,4365,4365,0
|
|
20240219,105500,60545380,4365,4365,4365,4365,0
|
|
20240219,105400,60545380,4365,4365,4365,4365,0
|
|
20240219,105300,60545380,4365,4365,4365,4365,0
|
|
20240219,105200,60545380,4365,4365,4365,4365,587
|
|
20240219,105100,57983125,4365,4365,4365,4365,0
|
|
20240219,105000,57983125,4365,4365,4365,4365,0
|
|
20240219,104900,57983125,4365,4365,4365,4365,0
|
|
20240219,104800,57983125,4365,4365,4365,4365,2
|
|
20240219,104700,57974395,4360,4360,4360,4360,5
|
|
20240219,104600,57952595,4365,4365,4365,4365,0
|
|
20240219,104500,57952595,4365,4365,4365,4365,0
|
|
20240219,104400,57952595,4365,4365,4365,4365,0
|
|
20240219,104300,57952595,4365,4365,4365,4365,0
|
|
20240219,104200,57952595,4365,4365,4365,4365,0
|
|
20240219,104100,57952595,4365,4365,4365,4365,0
|
|
20240219,104000,57952595,4365,4365,4365,4365,0
|
|
20240219,103900,57952595,4365,4365,4365,4365,0
|
|
20240219,103800,57952595,4365,4365,4365,4365,0
|
|
20240219,103700,57952595,4365,4365,4365,4365,0
|
|
20240219,103600,57952595,4365,4365,4365,4365,0
|
|
20240219,103500,57952595,4365,4365,4365,4365,0
|
|
20240219,103400,57952595,4365,4365,4365,4365,0
|
|
20240219,103300,57952595,4365,4365,4365,4365,0
|
|
20240219,103200,57952595,4365,4365,4365,4365,0
|
|
20240219,103100,57952595,4365,4365,4365,4365,0
|
|
20240219,103000,57952595,4365,4365,4365,4365,0
|
|
20240219,102900,57952595,4365,4365,4365,4365,0
|
|
20240219,102800,57952595,4365,4365,4365,4365,0
|
|
20240219,102700,57952595,4365,4365,4365,4365,0
|
|
20240219,102600,57952595,4365,4365,4365,4365,0
|
|
20240219,102500,57952595,4365,4365,4365,4365,0
|
|
20240219,102400,57952595,4365,4365,4365,4365,147
|
|
20240219,102300,57310940,4365,4370,4370,4350,176
|
|
20240219,102200,56541895,4370,4370,4370,4370,0
|
|
20240219,102100,56541895,4370,4370,4370,4370,1
|
|
20240219,102000,56537525,4400,4400,4400,4400,0
|
|
20240219,101900,56537525,4400,4400,4400,4400,0
|
|
20240219,101800,56537525,4400,4350,4400,4345,1547
|
|
20240219,101700,49775500,4350,4350,4350,4350,0
|
|
20240219,101600,49775500,4350,4355,4355,4350,700
|
|
20240219,101500,46730000,4350,4360,4360,4350,1000
|
|
20240219,101400,42379200,4360,4360,4360,4360,1
|
|
20240219,101300,42374840,4395,4395,4395,4395,0
|
|
20240219,101200,42374840,4395,4395,4395,4395,0
|
|
20240219,101100,42374840,4395,4395,4395,4395,0
|
|
20240219,101000,42374840,4395,4395,4395,4395,0
|
|
20240219,100900,42374840,4395,4395,4395,4395,0
|
|
20240219,100800,42374840,4395,4395,4395,4395,0
|
|
20240219,100700,42374840,4395,4395,4395,4395,0
|
|
20240219,100600,42374840,4395,4395,4395,4395,0
|
|
20240219,100500,42374840,4395,4395,4395,4395,0
|
|
20240219,100400,42374840,4395,4395,4395,4395,0
|
|
20240219,100300,42374840,4395,4395,4395,4395,0
|
|
20240219,100200,42374840,4395,4395,4395,4395,0
|
|
20240219,100100,42374840,4395,4395,4395,4395,22
|
|
20240219,100000,42278150,4355,4355,4355,4355,0
|
|
20240219,095900,42278150,4355,4355,4355,4355,400
|
|
20240219,095800,40536150,4355,4355,4355,4355,0
|
|
20240219,095700,40536150,4355,4355,4355,4355,0
|
|
20240219,095600,40536150,4355,4355,4355,4355,0
|
|
20240219,095500,40536150,4355,4355,4355,4355,1201
|
|
20240219,095400,35305795,4375,4375,4375,4375,0
|
|
20240219,095300,35305795,4375,4375,4375,4375,0
|
|
20240219,095200,35305795,4375,4375,4375,4375,0
|
|
20240219,095100,35305795,4375,4375,4375,4375,0
|
|
20240219,095000,35305795,4375,4375,4375,4375,0
|
|
20240219,094900,35305795,4375,4375,4375,4375,0
|
|
20240219,094800,35305795,4375,4375,4375,4375,0
|
|
20240219,094700,35305795,4375,4375,4375,4375,0
|
|
20240219,094600,35305795,4375,4375,4375,4375,0
|
|
20240219,094500,35305795,4375,4375,4375,4375,0
|
|
20240219,094400,35305795,4375,4375,4375,4375,2
|
|
20240219,094300,35297045,4375,4375,4375,4375,0
|
|
20240219,094200,35297045,4375,4375,4375,4375,1
|
|
20240219,094100,35292670,4375,4375,4375,4375,2
|
|
20240219,094000,35283920,4340,4340,4340,4340,0
|
|
20240219,093900,35283920,4340,4340,4340,4340,0
|
|
20240219,093800,35283920,4340,4340,4340,4340,0
|
|
20240219,093700,35283920,4340,4340,4340,4340,216
|
|
20240219,093600,34346480,4340,4340,4340,4340,300
|
|
20240219,093500,33044480,4375,4340,4375,4340,201
|
|
20240219,093400,32172105,4340,4355,4355,4340,800
|
|
20240219,093300,28695490,4360,4360,4360,4360,4
|
|
20240219,093200,28678050,4360,4360,4360,4360,56
|
|
20240219,093100,28433890,4365,4375,4375,4365,300
|
|
20240219,093000,27123850,4370,4370,4370,4370,0
|
|
20240219,092900,27123850,4370,4370,4370,4370,0
|
|
20240219,092800,27123850,4370,4370,4370,4370,170
|
|
20240219,092700,26380950,4375,4375,4375,4375,0
|
|
20240219,092600,26380950,4375,4380,4380,4375,32
|
|
20240219,092500,26240865,4400,4400,4400,4400,3
|
|
20240219,092400,26227665,4400,4400,4400,4400,0
|
|
20240219,092300,26227665,4400,4400,4400,4400,0
|
|
20240219,092200,26227665,4400,4400,4400,4400,0
|
|
20240219,092100,26227665,4400,4400,4400,4400,5
|
|
20240219,092000,26205665,4400,4400,4400,4400,20
|
|
20240219,091900,26117665,4405,4385,4405,4385,583
|
|
20240219,091800,23559645,4385,4385,4385,4385,0
|
|
20240219,091700,23559645,4385,4405,4405,4385,23
|
|
20240219,091600,23458350,4385,4385,4385,4385,1
|
|
20240219,091500,23453965,4385,4385,4385,4385,1
|
|
20240219,091400,23449580,4385,4390,4390,4385,96
|
|
20240219,091300,23028165,4400,4400,4400,4400,155
|
|
20240219,091200,22346165,4395,4425,4425,4395,172
|
|
20240219,091100,21590195,4395,4425,4425,4395,2
|
|
20240219,091000,21581375,4425,4400,4425,4390,22
|
|
20240219,090900,21484150,4390,4400,4400,4390,7
|
|
20240219,090800,21453375,4430,4400,4430,4400,32
|
|
20240219,090700,21312545,4430,4420,4430,4375,1092
|
|
20240219,090600,16495940,4400,4400,4400,4400,163
|
|
20240219,090500,15778740,4400,4420,4420,4400,632
|
|
20240219,090400,12985435,4420,4420,4445,4420,582
|
|
20240219,090300,10412005,4405,4405,4420,4405,1259
|
|
20240219,090200,4853005,4405,4370,4405,4370,608
|
|
20240219,090100,2178870,4405,4365,4405,4365,216
|
|
20240219,090000,1234000,4365,4345,4365,4345,284
|