617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191400,35962230,3925,3925,3925,3925,11
|
|
20240219,191300,35962230,3925,3925,3925,3925,0
|
|
20240219,191200,35962230,3925,3925,3925,3925,0
|
|
20240219,191100,35962230,3925,3925,3925,3925,0
|
|
20240219,191000,35962230,3925,3925,3925,3925,0
|
|
20240219,190900,35962230,3925,3925,3925,3925,0
|
|
20240219,190800,35962230,3925,3925,3925,3925,0
|
|
20240219,190700,35962230,3925,3925,3925,3925,0
|
|
20240219,190600,35962230,3925,3925,3925,3925,0
|
|
20240219,190500,35962230,3925,3925,3925,3925,0
|
|
20240219,190400,35962230,3925,3925,3925,3925,0
|
|
20240219,190300,35962230,3925,3925,3925,3925,0
|
|
20240219,190200,35962230,3925,3925,3925,3925,0
|
|
20240219,190100,35962230,3925,3925,3925,3925,0
|
|
20240219,190000,35962230,3925,3925,3925,3925,0
|
|
20240219,185900,35962230,3925,3925,3925,3925,0
|
|
20240219,185800,35962230,3925,3925,3925,3925,0
|
|
20240219,185700,35962230,3925,3925,3925,3925,0
|
|
20240219,185600,35962230,3925,3925,3925,3925,0
|
|
20240219,185500,35962230,3925,3925,3925,3925,0
|
|
20240219,185400,35962230,3925,3925,3925,3925,0
|
|
20240219,185300,35962230,3925,3925,3925,3925,0
|
|
20240219,185200,35962230,3925,3925,3925,3925,0
|
|
20240219,185100,35962230,3925,3925,3925,3925,0
|
|
20240219,185000,35962230,3925,3925,3925,3925,0
|
|
20240219,184900,35962230,3925,3925,3925,3925,0
|
|
20240219,184800,35962230,3925,3925,3925,3925,0
|
|
20240219,184700,35962230,3925,3925,3925,3925,0
|
|
20240219,184600,35962230,3925,3925,3925,3925,0
|
|
20240219,184500,35962230,3925,3925,3925,3925,0
|
|
20240219,184400,35962230,3925,3925,3925,3925,11
|
|
20240219,184300,35962230,3925,3925,3925,3925,0
|
|
20240219,184200,35962230,3925,3925,3925,3925,0
|
|
20240219,184100,35962230,3925,3925,3925,3925,0
|
|
20240219,184000,35962230,3925,3925,3925,3925,0
|
|
20240219,183900,35962230,3925,3925,3925,3925,0
|
|
20240219,183800,35962230,3925,3925,3925,3925,0
|
|
20240219,183700,35962230,3925,3925,3925,3925,0
|
|
20240219,183600,35962230,3925,3925,3925,3925,0
|
|
20240219,183500,35962230,3925,3925,3925,3925,0
|
|
20240219,183400,35962230,3925,3925,3925,3925,0
|
|
20240219,183300,35962230,3925,3925,3925,3925,0
|
|
20240219,183200,35962230,3925,3925,3925,3925,0
|
|
20240219,183100,35962230,3925,3925,3925,3925,0
|
|
20240219,183000,35962230,3925,3925,3925,3925,0
|
|
20240219,182900,35962230,3925,3925,3925,3925,0
|
|
20240219,182800,35962230,3925,3925,3925,3925,0
|
|
20240219,182700,35962230,3925,3925,3925,3925,0
|
|
20240219,182600,35962230,3925,3925,3925,3925,0
|
|
20240219,182500,35962230,3925,3925,3925,3925,0
|
|
20240219,182400,35962230,3925,3925,3925,3925,0
|
|
20240219,182300,35962230,3925,3925,3925,3925,0
|
|
20240219,182200,35962230,3925,3925,3925,3925,0
|
|
20240219,182100,35962230,3925,3925,3925,3925,0
|
|
20240219,182000,35962230,3925,3925,3925,3925,0
|
|
20240219,181900,35962230,3925,3925,3925,3925,0
|
|
20240219,181800,35962230,3925,3925,3925,3925,0
|
|
20240219,181700,35962230,3925,3925,3925,3925,0
|
|
20240219,181600,35962230,3925,3925,3925,3925,0
|
|
20240219,181500,35962230,3925,3925,3925,3925,0
|
|
20240219,181400,35962230,3925,3925,3925,3925,11
|
|
20240219,181300,35962230,3925,3925,3925,3925,0
|
|
20240219,181200,35962230,3925,3925,3925,3925,0
|
|
20240219,181100,35962230,3925,3925,3925,3925,0
|
|
20240219,181000,35962230,3925,3925,3925,3925,0
|
|
20240219,180900,35962230,3925,3925,3925,3925,0
|
|
20240219,180800,35962230,3925,3925,3925,3925,0
|
|
20240219,180700,35962230,3925,3925,3925,3925,0
|
|
20240219,180600,35962230,3925,3925,3925,3925,0
|
|
20240219,180500,35962230,3925,3925,3925,3925,0
|
|
20240219,180400,35962230,3925,3925,3925,3925,0
|
|
20240219,180300,35962230,3925,3925,3925,3925,0
|
|
20240219,180200,35962230,3925,3925,3925,3925,0
|
|
20240219,180100,35962230,3925,3925,3925,3925,0
|
|
20240219,180000,35962230,3925,3925,3925,3925,0
|
|
20240219,175900,35962230,3925,3925,3925,3925,0
|
|
20240219,175800,35962230,3925,3925,3925,3925,0
|
|
20240219,175700,35962230,3925,3925,3925,3925,0
|
|
20240219,175600,35962230,3925,3925,3925,3925,0
|
|
20240219,175500,35962230,3925,3925,3925,3925,0
|
|
20240219,175400,35962230,3925,3925,3925,3925,0
|
|
20240219,175300,35962230,3925,3925,3925,3925,0
|
|
20240219,175200,35962230,3925,3925,3925,3925,0
|
|
20240219,175100,35962230,3925,3925,3925,3925,0
|
|
20240219,175000,35962230,3925,3925,3925,3925,0
|
|
20240219,174900,35962230,3925,3925,3925,3925,0
|
|
20240219,174800,35962230,3925,3925,3925,3925,0
|
|
20240219,174700,35962230,3925,3925,3925,3925,0
|
|
20240219,174600,35962230,3925,3925,3925,3925,0
|
|
20240219,174500,35962230,3925,3925,3925,3925,0
|
|
20240219,174400,35962230,3925,3925,3925,3925,11
|
|
20240219,174300,35962230,3925,3925,3925,3925,0
|
|
20240219,174200,35962230,3925,3925,3925,3925,0
|
|
20240219,174100,35962230,3925,3925,3925,3925,0
|
|
20240219,174000,35962230,3925,3925,3925,3925,0
|
|
20240219,173900,35962230,3925,3925,3925,3925,0
|
|
20240219,173800,35962230,3925,3925,3925,3925,0
|
|
20240219,173700,35962230,3925,3925,3925,3925,0
|
|
20240219,173600,35962230,3925,3925,3925,3925,0
|
|
20240219,173500,35962230,3925,3925,3925,3925,0
|
|
20240219,173400,35962230,3925,3925,3925,3925,0
|
|
20240219,173300,35962230,3925,3925,3925,3925,0
|
|
20240219,173200,35962230,3925,3925,3925,3925,0
|
|
20240219,173100,35962230,3925,3925,3925,3925,0
|
|
20240219,173000,35962230,3925,3925,3925,3925,0
|
|
20240219,172900,35962230,3925,3925,3925,3925,0
|
|
20240219,172800,35962230,3925,3925,3925,3925,0
|
|
20240219,172700,35962230,3925,3925,3925,3925,0
|
|
20240219,172600,35962230,3925,3925,3925,3925,0
|
|
20240219,172500,35962230,3925,3925,3925,3925,0
|
|
20240219,172400,35962230,3925,3925,3925,3925,0
|
|
20240219,172300,35962230,3925,3925,3925,3925,0
|
|
20240219,172200,35962230,3925,3925,3925,3925,0
|
|
20240219,172100,35962230,3925,3925,3925,3925,0
|
|
20240219,172000,35962230,3925,3925,3925,3925,0
|
|
20240219,171900,35962230,3925,3925,3925,3925,0
|
|
20240219,171800,35962230,3925,3925,3925,3925,0
|
|
20240219,171700,35962230,3925,3925,3925,3925,0
|
|
20240219,171600,35962230,3925,3925,3925,3925,0
|
|
20240219,171500,35962230,3925,3925,3925,3925,0
|
|
20240219,171400,35962230,3925,3925,3925,3925,11
|
|
20240219,171300,35962230,3925,3925,3925,3925,0
|
|
20240219,171200,35962230,3925,3925,3925,3925,0
|
|
20240219,171100,35962230,3925,3925,3925,3925,0
|
|
20240219,171000,35962230,3925,3925,3925,3925,0
|
|
20240219,170900,35962230,3925,3925,3925,3925,0
|
|
20240219,170800,35962230,3925,3925,3925,3925,0
|
|
20240219,170700,35962230,3925,3925,3925,3925,0
|
|
20240219,170600,35962230,3925,3925,3925,3925,0
|
|
20240219,170500,35962230,3925,3925,3925,3925,0
|
|
20240219,170400,35962230,3925,3925,3925,3925,0
|
|
20240219,170300,35962230,3925,3925,3925,3925,0
|
|
20240219,170200,35962230,3925,3925,3925,3925,0
|
|
20240219,170100,35962230,3925,3925,3925,3925,0
|
|
20240219,170000,35962230,3925,3925,3925,3925,0
|
|
20240219,165900,35962230,3925,3925,3925,3925,0
|
|
20240219,165800,35962230,3925,3925,3925,3925,0
|
|
20240219,165700,35962230,3925,3925,3925,3925,0
|
|
20240219,165600,35962230,3925,3925,3925,3925,0
|
|
20240219,165500,35962230,3925,3925,3925,3925,0
|
|
20240219,165400,35962230,3925,3925,3925,3925,0
|
|
20240219,165300,35962230,3925,3925,3925,3925,0
|
|
20240219,165200,35962230,3925,3925,3925,3925,0
|
|
20240219,165100,35962230,3925,3925,3925,3925,0
|
|
20240219,165000,35962230,3925,3925,3925,3925,0
|
|
20240219,164900,35962230,3925,3925,3925,3925,0
|
|
20240219,164800,35962230,3925,3925,3925,3925,0
|
|
20240219,164700,35962230,3925,3925,3925,3925,0
|
|
20240219,164600,35962230,3925,3925,3925,3925,0
|
|
20240219,164500,35962230,3925,3925,3925,3925,0
|
|
20240219,164400,35962230,3925,3925,3925,3925,11
|
|
20240219,164300,35962230,3925,3925,3925,3925,0
|
|
20240219,164200,35962230,3925,3925,3925,3925,0
|
|
20240219,164100,35962230,3925,3925,3925,3925,0
|
|
20240219,164000,35962230,3925,3925,3925,3925,0
|
|
20240219,163900,35962230,3925,3925,3925,3925,0
|
|
20240219,163800,35962230,3925,3925,3925,3925,0
|
|
20240219,163700,35962230,3925,3925,3925,3925,0
|
|
20240219,163600,35962230,3925,3925,3925,3925,0
|
|
20240219,163500,35962230,3925,3925,3925,3925,0
|
|
20240219,163400,35962230,3925,3925,3925,3925,0
|
|
20240219,163300,35962230,3925,3925,3925,3925,0
|
|
20240219,163200,35962230,3925,3925,3925,3925,0
|
|
20240219,163100,35962230,3925,3925,3925,3925,0
|
|
20240219,163000,35962230,3925,3925,3925,3925,0
|
|
20240219,162900,35962230,3925,3925,3925,3925,0
|
|
20240219,162800,35962230,3925,3925,3925,3925,0
|
|
20240219,162700,35962230,3925,3925,3925,3925,0
|
|
20240219,162600,35962230,3925,3925,3925,3925,0
|
|
20240219,162500,35962230,3925,3925,3925,3925,0
|
|
20240219,162400,35962230,3925,3925,3925,3925,0
|
|
20240219,162300,35962230,3925,3925,3925,3925,0
|
|
20240219,162200,35962230,3925,3925,3925,3925,0
|
|
20240219,162100,35962230,3925,3925,3925,3925,0
|
|
20240219,162000,35962230,3925,3925,3925,3925,0
|
|
20240219,161900,35962230,3925,3925,3925,3925,0
|
|
20240219,161800,35962230,3925,3925,3925,3925,0
|
|
20240219,161700,35962230,3925,3925,3925,3925,0
|
|
20240219,161600,35962230,3925,3925,3925,3925,0
|
|
20240219,161500,35962230,3925,3925,3925,3925,0
|
|
20240219,161400,35962230,3925,3925,3925,3925,11
|
|
20240219,161300,35962230,3925,3925,3925,3925,0
|
|
20240219,161200,35962230,3925,3925,3925,3925,0
|
|
20240219,161100,35962230,3925,3925,3925,3925,0
|
|
20240219,161000,35962230,3925,3925,3925,3925,0
|
|
20240219,160900,35962230,3925,3925,3925,3925,0
|
|
20240219,160800,35962230,3925,3925,3925,3925,0
|
|
20240219,160700,35962230,3925,3925,3925,3925,0
|
|
20240219,160600,35962230,3925,3925,3925,3925,0
|
|
20240219,160500,35962230,3925,3925,3925,3925,0
|
|
20240219,160400,35962230,3925,3925,3925,3925,0
|
|
20240219,160300,35962230,3925,3925,3925,3925,0
|
|
20240219,160200,35962230,3925,3925,3925,3925,0
|
|
20240219,160100,35962230,3925,3925,3925,3925,0
|
|
20240219,160000,35962230,3925,3925,3925,3925,0
|
|
20240219,155900,35962230,3925,3925,3925,3925,0
|
|
20240219,155800,35962230,3925,3925,3925,3925,0
|
|
20240219,155700,35962230,3925,3925,3925,3925,0
|
|
20240219,155600,35962230,3925,3925,3925,3925,0
|
|
20240219,155500,35962230,3925,3925,3925,3925,0
|
|
20240219,155400,35962230,3925,3925,3925,3925,0
|
|
20240219,155300,35962230,3925,3925,3925,3925,0
|
|
20240219,155200,35962230,3925,3925,3925,3925,0
|
|
20240219,155100,35962230,3925,3925,3925,3925,0
|
|
20240219,155000,35962230,3925,3925,3925,3925,0
|
|
20240219,154900,35962230,3925,3925,3925,3925,0
|
|
20240219,154800,35962230,3925,3925,3925,3925,0
|
|
20240219,154700,35962230,3925,3925,3925,3925,0
|
|
20240219,154600,35962230,3925,3925,3925,3925,0
|
|
20240219,154500,35962230,3925,3925,3925,3925,0
|
|
20240219,154400,35962230,3925,3925,3925,3925,11
|
|
20240219,154300,35962230,3925,3925,3925,3925,0
|
|
20240219,154200,35962230,3925,3925,3925,3925,0
|
|
20240219,154100,35962230,3925,3925,3925,3925,0
|
|
20240219,154000,35962230,3925,3925,3925,3925,0
|
|
20240219,153900,35962230,3925,3925,3925,3925,0
|
|
20240219,153800,35962230,3925,3925,3925,3925,0
|
|
20240219,153700,35962230,3925,3925,3925,3925,0
|
|
20240219,153600,35962230,3925,3925,3925,3925,0
|
|
20240219,153500,35962230,3925,3925,3925,3925,0
|
|
20240219,153400,35962230,3925,3925,3925,3925,0
|
|
20240219,153300,35962230,3925,3925,3925,3925,0
|
|
20240219,153200,35962230,3925,3925,3925,3925,0
|
|
20240219,153100,35962230,3925,3925,3925,3925,0
|
|
20240219,153000,35962230,3925,3925,3925,3925,11
|
|
20240219,152900,35919055,3935,3935,3935,3935,0
|
|
20240219,152800,35919055,3935,3935,3935,3935,0
|
|
20240219,152700,35919055,3935,3935,3935,3935,0
|
|
20240219,152600,35919055,3935,3935,3935,3935,0
|
|
20240219,152500,35919055,3935,3935,3935,3935,0
|
|
20240219,152400,35919055,3935,3935,3935,3935,0
|
|
20240219,152300,35919055,3935,3935,3935,3935,0
|
|
20240219,152200,35919055,3935,3935,3935,3935,0
|
|
20240219,152100,35919055,3935,3935,3935,3935,0
|
|
20240219,152000,35919055,3935,3935,3935,3935,0
|
|
20240219,151900,35919055,3935,3935,3935,3935,0
|
|
20240219,151800,35919055,3935,3935,3935,3935,0
|
|
20240219,151700,35919055,3935,3935,3935,3935,0
|
|
20240219,151600,35919055,3935,3930,3935,3930,2
|
|
20240219,151500,35911190,3935,3930,3940,3930,8
|
|
20240219,151400,35879735,3930,3925,3930,3925,480
|
|
20240219,151300,33993835,3930,3930,3930,3930,0
|
|
20240219,151200,33993835,3930,3930,3930,3930,0
|
|
20240219,151100,33993835,3930,3930,3930,3930,0
|
|
20240219,151000,33993835,3930,3930,3930,3930,0
|
|
20240219,150900,33993835,3930,3930,3930,3930,0
|
|
20240219,150800,33993835,3930,3930,3930,3930,0
|
|
20240219,150700,33993835,3930,3930,3930,3930,31
|
|
20240219,150600,33872005,3930,3930,3930,3930,0
|
|
20240219,150500,33872005,3930,3930,3930,3930,0
|
|
20240219,150400,33872005,3930,3930,3930,3930,1
|
|
20240219,150300,33868075,3925,3925,3925,3925,80
|
|
20240219,150200,33554075,3930,3930,3930,3930,0
|
|
20240219,150100,33554075,3930,3930,3930,3930,0
|
|
20240219,150000,33554075,3930,3930,3930,3930,3
|
|
20240219,145900,33542285,3930,3930,3930,3930,0
|
|
20240219,145800,33542285,3930,3930,3930,3930,2
|
|
20240219,145700,33534425,3925,3925,3925,3925,0
|
|
20240219,145600,33534425,3925,3925,3925,3925,0
|
|
20240219,145500,33534425,3925,3925,3925,3925,0
|
|
20240219,145400,33534425,3925,3925,3925,3925,76
|
|
20240219,145300,33236125,3925,3925,3925,3925,0
|
|
20240219,145200,33236125,3925,3925,3925,3925,0
|
|
20240219,145100,33236125,3925,3925,3925,3925,0
|
|
20240219,145000,33236125,3925,3925,3925,3925,0
|
|
20240219,144900,33236125,3925,3925,3925,3925,0
|
|
20240219,144800,33236125,3925,3925,3925,3925,0
|
|
20240219,144700,33236125,3925,3925,3925,3925,0
|
|
20240219,144600,33236125,3925,3925,3925,3925,0
|
|
20240219,144500,33236125,3925,3935,3940,3840,967
|
|
20240219,144400,29443400,3910,3930,3930,3910,500
|
|
20240219,144300,27487810,3930,3930,3930,3930,1
|
|
20240219,144200,27483880,3925,3925,3925,3925,0
|
|
20240219,144100,27483880,3925,3940,3940,3925,101
|
|
20240219,144000,27086280,3935,3935,3935,3935,0
|
|
20240219,143900,27086280,3935,3935,3935,3935,45
|
|
20240219,143800,26909205,3925,3925,3925,3925,20
|
|
20240219,143700,26830705,3935,3920,3935,3920,252
|
|
20240219,143600,25842765,3920,3915,3920,3915,63
|
|
20240219,143500,25596055,3915,3915,3915,3915,61
|
|
20240219,143400,25357240,3910,3905,3910,3905,118
|
|
20240219,143300,24895910,3905,3905,3905,3905,102
|
|
20240219,143200,24497600,3900,3900,3900,3900,50
|
|
20240219,143100,24302600,3900,3900,3900,3900,52
|
|
20240219,143000,24099800,3880,3880,3880,3880,1
|
|
20240219,142900,24095920,3900,3895,3900,3895,158
|
|
20240219,142800,23479970,3900,3880,3900,3880,242
|
|
20240219,142700,22538820,3875,3875,3875,3875,31
|
|
20240219,142600,22418695,3875,3870,3875,3870,317
|
|
20240219,142500,21190475,3875,3860,3875,3860,3
|
|
20240219,142400,21178880,3860,3855,3860,3855,236
|
|
20240219,142300,20267935,3855,3855,3855,3855,0
|
|
20240219,142200,20267935,3855,3855,3855,3855,0
|
|
20240219,142100,20267935,3855,3855,3855,3855,0
|
|
20240219,142000,20267935,3855,3855,3855,3855,1
|
|
20240219,141900,20264080,3855,3855,3855,3855,1
|
|
20240219,141800,20260225,3860,3860,3860,3860,0
|
|
20240219,141700,20260225,3860,3860,3860,3860,0
|
|
20240219,141600,20260225,3860,3860,3860,3860,0
|
|
20240219,141500,20260225,3860,3860,3860,3860,0
|
|
20240219,141400,20260225,3860,3860,3860,3860,0
|
|
20240219,141300,20260225,3860,3860,3860,3860,0
|
|
20240219,141200,20260225,3860,3860,3860,3860,0
|
|
20240219,141100,20260225,3860,3860,3860,3860,0
|
|
20240219,141000,20260225,3860,3860,3860,3860,0
|
|
20240219,140900,20260225,3860,3850,3860,3820,257
|
|
20240219,140800,19274490,3850,3850,3850,3850,18
|
|
20240219,140700,19205190,3850,3850,3850,3850,479
|
|
20240219,140600,17361040,3850,3850,3850,3850,0
|
|
20240219,140500,17361040,3850,3850,3850,3850,0
|
|
20240219,140400,17361040,3850,3850,3850,3850,0
|
|
20240219,140300,17361040,3850,3850,3850,3850,0
|
|
20240219,140200,17361040,3850,3850,3850,3850,0
|
|
20240219,140100,17361040,3850,3850,3850,3850,0
|
|
20240219,140000,17361040,3850,3850,3850,3850,1
|
|
20240219,135900,17357190,3860,3860,3860,3860,0
|
|
20240219,135800,17357190,3860,3860,3860,3860,0
|
|
20240219,135700,17357190,3860,3860,3860,3860,0
|
|
20240219,135600,17357190,3860,3860,3860,3860,0
|
|
20240219,135500,17357190,3860,3860,3860,3860,0
|
|
20240219,135400,17357190,3860,3860,3860,3860,0
|
|
20240219,135300,17357190,3860,3860,3860,3860,0
|
|
20240219,135200,17357190,3860,3860,3860,3860,0
|
|
20240219,135100,17357190,3860,3860,3860,3860,0
|
|
20240219,135000,17357190,3860,3850,3860,3850,15
|
|
20240219,134900,17299405,3820,3820,3820,3820,0
|
|
20240219,134800,17299405,3820,3820,3820,3820,0
|
|
20240219,134700,17299405,3820,3820,3820,3820,0
|
|
20240219,134600,17299405,3820,3820,3820,3820,0
|
|
20240219,134500,17299405,3820,3830,3830,3820,58
|
|
20240219,134400,17077715,3860,3860,3860,3860,0
|
|
20240219,134300,17077715,3860,3860,3860,3860,0
|
|
20240219,134200,17077715,3860,3860,3860,3860,0
|
|
20240219,134100,17077715,3860,3860,3860,3860,0
|
|
20240219,134000,17077715,3860,3860,3860,3860,0
|
|
20240219,133900,17077715,3860,3860,3860,3860,0
|
|
20240219,133800,17077715,3860,3830,3860,3830,158
|
|
20240219,133700,16472545,3860,3840,3860,3835,568
|
|
20240219,133600,14292265,3830,3830,3830,3830,0
|
|
20240219,133500,14292265,3830,3830,3830,3830,0
|
|
20240219,133400,14292265,3830,3830,3830,3830,0
|
|
20240219,133300,14292265,3830,3830,3830,3830,0
|
|
20240219,133200,14292265,3830,3830,3830,3830,0
|
|
20240219,133100,14292265,3830,3830,3830,3830,0
|
|
20240219,133000,14292265,3830,3830,3830,3830,0
|
|
20240219,132900,14292265,3830,3830,3830,3830,0
|
|
20240219,132800,14292265,3830,3830,3830,3830,0
|
|
20240219,132700,14292265,3830,3830,3830,3830,0
|
|
20240219,132600,14292265,3830,3830,3830,3830,0
|
|
20240219,132500,14292265,3830,3830,3830,3830,0
|
|
20240219,132400,14292265,3830,3830,3830,3830,0
|
|
20240219,132300,14292265,3830,3830,3830,3830,0
|
|
20240219,132200,14292265,3830,3830,3830,3830,0
|
|
20240219,132100,14292265,3830,3830,3830,3830,0
|
|
20240219,132000,14292265,3830,3830,3830,3830,0
|
|
20240219,131900,14292265,3830,3830,3830,3830,0
|
|
20240219,131800,14292265,3830,3830,3830,3830,0
|
|
20240219,131700,14292265,3830,3830,3830,3830,0
|
|
20240219,131600,14292265,3830,3830,3830,3830,0
|
|
20240219,131500,14292265,3830,3830,3830,3830,0
|
|
20240219,131400,14292265,3830,3830,3830,3830,0
|
|
20240219,131300,14292265,3830,3830,3830,3830,0
|
|
20240219,131200,14292265,3830,3830,3830,3830,0
|
|
20240219,131100,14292265,3830,3830,3830,3830,0
|
|
20240219,131000,14292265,3830,3830,3830,3830,0
|
|
20240219,130900,14292265,3830,3830,3830,3830,0
|
|
20240219,130800,14292265,3830,3830,3830,3830,0
|
|
20240219,130700,14292265,3830,3830,3830,3830,0
|
|
20240219,130600,14292265,3830,3830,3830,3830,0
|
|
20240219,130500,14292265,3830,3830,3830,3830,0
|
|
20240219,130400,14292265,3830,3840,3840,3830,60
|
|
20240219,130300,14062335,3880,3880,3880,3880,0
|
|
20240219,130200,14062335,3880,3880,3880,3880,0
|
|
20240219,130100,14062335,3880,3880,3880,3880,0
|
|
20240219,130000,14062335,3880,3880,3880,3880,0
|
|
20240219,125900,14062335,3880,3880,3880,3880,0
|
|
20240219,125800,14062335,3880,3880,3880,3880,0
|
|
20240219,125700,14062335,3880,3880,3880,3880,0
|
|
20240219,125600,14062335,3880,3880,3880,3880,0
|
|
20240219,125500,14062335,3880,3880,3880,3880,0
|
|
20240219,125400,14062335,3880,3880,3880,3880,0
|
|
20240219,125300,14062335,3880,3880,3880,3880,0
|
|
20240219,125200,14062335,3880,3880,3880,3880,0
|
|
20240219,125100,14062335,3880,3880,3880,3880,0
|
|
20240219,125000,14062335,3880,3880,3880,3880,0
|
|
20240219,124900,14062335,3880,3880,3880,3880,0
|
|
20240219,124800,14062335,3880,3880,3880,3880,0
|
|
20240219,124700,14062335,3880,3880,3880,3880,0
|
|
20240219,124600,14062335,3880,3880,3880,3880,1
|
|
20240219,124500,14058455,3870,3870,3870,3870,0
|
|
20240219,124400,14058455,3870,3870,3870,3870,0
|
|
20240219,124300,14058455,3870,3870,3870,3870,0
|
|
20240219,124200,14058455,3870,3870,3870,3870,0
|
|
20240219,124100,14058455,3870,3870,3870,3870,0
|
|
20240219,124000,14058455,3870,3870,3870,3870,0
|
|
20240219,123900,14058455,3870,3870,3870,3870,0
|
|
20240219,123800,14058455,3870,3870,3870,3870,0
|
|
20240219,123700,14058455,3870,3870,3870,3870,0
|
|
20240219,123600,14058455,3870,3870,3870,3870,0
|
|
20240219,123500,14058455,3870,3870,3870,3870,0
|
|
20240219,123400,14058455,3870,3870,3870,3870,0
|
|
20240219,123300,14058455,3870,3870,3870,3870,0
|
|
20240219,123200,14058455,3870,3870,3870,3870,0
|
|
20240219,123100,14058455,3870,3870,3870,3870,0
|
|
20240219,123000,14058455,3870,3870,3870,3870,0
|
|
20240219,122900,14058455,3870,3870,3870,3870,1
|
|
20240219,122800,14054585,3885,3885,3885,3870,179
|
|
20240219,122700,13361770,3880,3880,3880,3880,1
|
|
20240219,122600,13357890,3870,3870,3870,3870,0
|
|
20240219,122500,13357890,3870,3870,3870,3870,0
|
|
20240219,122400,13357890,3870,3870,3870,3870,1
|
|
20240219,122300,13354020,3870,3870,3870,3870,31
|
|
20240219,122200,13234050,3880,3880,3880,3880,0
|
|
20240219,122100,13234050,3880,3880,3880,3880,0
|
|
20240219,122000,13234050,3880,3880,3880,3880,0
|
|
20240219,121900,13234050,3880,3880,3880,3880,0
|
|
20240219,121800,13234050,3880,3880,3880,3880,0
|
|
20240219,121700,13234050,3880,3880,3880,3880,0
|
|
20240219,121600,13234050,3880,3880,3880,3880,0
|
|
20240219,121500,13234050,3880,3880,3880,3880,0
|
|
20240219,121400,13234050,3880,3880,3880,3880,0
|
|
20240219,121300,13234050,3880,3880,3880,3880,0
|
|
20240219,121200,13234050,3880,3880,3880,3880,0
|
|
20240219,121100,13234050,3880,3880,3880,3880,2
|
|
20240219,121000,13226290,3885,3885,3885,3885,0
|
|
20240219,120900,13226290,3885,3885,3885,3885,0
|
|
20240219,120800,13226290,3885,3880,3885,3880,3
|
|
20240219,120700,13214645,3885,3860,3885,3860,62
|
|
20240219,120600,12975125,3860,3860,3860,3860,1
|
|
20240219,120500,12971265,3855,3855,3855,3855,0
|
|
20240219,120400,12971265,3855,3855,3855,3855,0
|
|
20240219,120300,12971265,3855,3855,3855,3855,0
|
|
20240219,120200,12971265,3855,3855,3855,3855,0
|
|
20240219,120100,12971265,3855,3855,3855,3855,0
|
|
20240219,120000,12971265,3855,3855,3855,3855,0
|
|
20240219,115900,12971265,3855,3855,3855,3855,0
|
|
20240219,115800,12971265,3855,3855,3855,3855,0
|
|
20240219,115700,12971265,3855,3855,3855,3855,0
|
|
20240219,115600,12971265,3855,3855,3855,3855,0
|
|
20240219,115500,12971265,3855,3855,3855,3855,0
|
|
20240219,115400,12971265,3855,3855,3855,3855,0
|
|
20240219,115300,12971265,3855,3855,3855,3855,0
|
|
20240219,115200,12971265,3855,3855,3855,3855,0
|
|
20240219,115100,12971265,3855,3855,3855,3855,0
|
|
20240219,115000,12971265,3855,3855,3855,3855,0
|
|
20240219,114900,12971265,3855,3855,3855,3855,0
|
|
20240219,114800,12971265,3855,3855,3855,3855,0
|
|
20240219,114700,12971265,3855,3855,3855,3855,0
|
|
20240219,114600,12971265,3855,3855,3855,3855,0
|
|
20240219,114500,12971265,3855,3855,3855,3855,0
|
|
20240219,114400,12971265,3855,3855,3855,3855,0
|
|
20240219,114300,12971265,3855,3855,3855,3855,0
|
|
20240219,114200,12971265,3855,3855,3855,3855,0
|
|
20240219,114100,12971265,3855,3855,3855,3855,0
|
|
20240219,114000,12971265,3855,3855,3855,3855,0
|
|
20240219,113900,12971265,3855,3855,3855,3855,0
|
|
20240219,113800,12971265,3855,3855,3855,3855,0
|
|
20240219,113700,12971265,3855,3855,3855,3855,0
|
|
20240219,113600,12971265,3855,3855,3855,3855,0
|
|
20240219,113500,12971265,3855,3855,3855,3855,0
|
|
20240219,113400,12971265,3855,3855,3855,3855,10
|
|
20240219,113300,12932715,3855,3855,3855,3855,1
|
|
20240219,113200,12928860,3855,3855,3855,3855,0
|
|
20240219,113100,12928860,3855,3855,3855,3855,0
|
|
20240219,113000,12928860,3855,3855,3860,3855,3
|
|
20240219,112900,12917290,3855,3855,3860,3855,3
|
|
20240219,112800,12905720,3840,3840,3840,3840,30
|
|
20240219,112700,12790520,3860,3860,3860,3860,1
|
|
20240219,112600,12786660,3840,3840,3840,3840,0
|
|
20240219,112500,12786660,3840,3840,3840,3840,0
|
|
20240219,112400,12786660,3840,3840,3840,3840,0
|
|
20240219,112300,12786660,3840,3840,3840,3840,0
|
|
20240219,112200,12786660,3840,3840,3840,3840,0
|
|
20240219,112100,12786660,3840,3840,3840,3840,0
|
|
20240219,112000,12786660,3840,3840,3840,3840,0
|
|
20240219,111900,12786660,3840,3840,3840,3840,0
|
|
20240219,111800,12786660,3840,3840,3840,3840,0
|
|
20240219,111700,12786660,3840,3840,3840,3840,0
|
|
20240219,111600,12786660,3840,3840,3840,3840,0
|
|
20240219,111500,12786660,3840,3840,3840,3840,0
|
|
20240219,111400,12786660,3840,3840,3840,3840,0
|
|
20240219,111300,12786660,3840,3840,3840,3840,0
|
|
20240219,111200,12786660,3840,3840,3840,3840,0
|
|
20240219,111100,12786660,3840,3840,3840,3840,2
|
|
20240219,111000,12778980,3860,3850,3860,3850,103
|
|
20240219,110900,12382420,3855,3855,3855,3855,0
|
|
20240219,110800,12382420,3855,3855,3855,3855,0
|
|
20240219,110700,12382420,3855,3855,3855,3855,0
|
|
20240219,110600,12382420,3855,3855,3855,3855,0
|
|
20240219,110500,12382420,3855,3855,3855,3855,0
|
|
20240219,110400,12382420,3855,3855,3855,3855,0
|
|
20240219,110300,12382420,3855,3855,3855,3855,0
|
|
20240219,110200,12382420,3855,3855,3855,3855,0
|
|
20240219,110100,12382420,3855,3855,3855,3855,0
|
|
20240219,110000,12382420,3855,3855,3855,3855,0
|
|
20240219,105900,12382420,3855,3855,3855,3855,0
|
|
20240219,105800,12382420,3855,3855,3855,3855,0
|
|
20240219,105700,12382420,3855,3855,3855,3855,0
|
|
20240219,105600,12382420,3855,3855,3855,3855,0
|
|
20240219,105500,12382420,3855,3855,3855,3855,0
|
|
20240219,105400,12382420,3855,3855,3855,3855,1
|
|
20240219,105300,12378565,3855,3860,3860,3855,7
|
|
20240219,105200,12351565,3865,3855,3865,3855,6
|
|
20240219,105100,12328390,3805,3815,3815,3805,3
|
|
20240219,105000,12316960,3820,3820,3820,3820,4
|
|
20240219,104900,12301680,3835,3835,3835,3835,3
|
|
20240219,104800,12290175,3850,3850,3850,3850,20
|
|
20240219,104700,12213175,3850,3850,3850,3850,6
|
|
20240219,104600,12190075,3850,3850,3850,3850,0
|
|
20240219,104500,12190075,3850,3850,3850,3850,0
|
|
20240219,104400,12190075,3850,3855,3855,3850,2
|
|
20240219,104300,12182370,3860,3850,3860,3850,4
|
|
20240219,104200,12166950,3850,3850,3855,3850,3
|
|
20240219,104100,12155395,3835,3835,3855,3835,4
|
|
20240219,104000,12140035,3865,3865,3865,3865,0
|
|
20240219,103900,12140035,3865,3840,3865,3800,102
|
|
20240219,103800,11752210,3865,3865,3865,3865,2
|
|
20240219,103700,11744480,3865,3825,3865,3795,623
|
|
20240219,103600,9372765,3830,3865,3865,3830,234
|
|
20240219,103500,8474800,3865,3865,3865,3865,1
|
|
20240219,103400,8470935,3870,3870,3870,3870,0
|
|
20240219,103300,8470935,3870,3870,3870,3870,0
|
|
20240219,103200,8470935,3870,3870,3870,3870,0
|
|
20240219,103100,8470935,3870,3870,3870,3870,0
|
|
20240219,103000,8470935,3870,3870,3870,3870,11
|
|
20240219,102900,8428365,3870,3870,3870,3870,30
|
|
20240219,102800,8312265,3885,3885,3885,3885,0
|
|
20240219,102700,8312265,3885,3885,3885,3885,1
|
|
20240219,102600,8308380,3885,3885,3885,3885,10
|
|
20240219,102500,8269530,3875,3875,3875,3875,0
|
|
20240219,102400,8269530,3875,3875,3875,3875,0
|
|
20240219,102300,8269530,3875,3875,3875,3875,20
|
|
20240219,102200,8192030,3875,3875,3875,3875,0
|
|
20240219,102100,8192030,3875,3875,3875,3875,0
|
|
20240219,102000,8192030,3875,3875,3875,3875,0
|
|
20240219,101900,8192030,3875,3875,3875,3875,0
|
|
20240219,101800,8192030,3875,3875,3875,3875,0
|
|
20240219,101700,8192030,3875,3875,3875,3875,0
|
|
20240219,101600,8192030,3875,3875,3875,3875,0
|
|
20240219,101500,8192030,3875,3875,3875,3875,2
|
|
20240219,101400,8184280,3870,3870,3870,3870,0
|
|
20240219,101300,8184280,3870,3870,3870,3870,0
|
|
20240219,101200,8184280,3870,3870,3870,3870,0
|
|
20240219,101100,8184280,3870,3870,3870,3870,5
|
|
20240219,101000,8164930,3890,3890,3890,3890,0
|
|
20240219,100900,8164930,3890,3890,3890,3890,0
|
|
20240219,100800,8164930,3890,3890,3890,3890,0
|
|
20240219,100700,8164930,3890,3890,3890,3890,0
|
|
20240219,100600,8164930,3890,3890,3890,3890,0
|
|
20240219,100500,8164930,3890,3890,3890,3890,0
|
|
20240219,100400,8164930,3890,3890,3890,3890,0
|
|
20240219,100300,8164930,3890,3890,3890,3890,1
|
|
20240219,100200,8161040,3840,3840,3840,3840,0
|
|
20240219,100100,8161040,3840,3840,3840,3840,0
|
|
20240219,100000,8161040,3840,3840,3840,3840,0
|
|
20240219,095900,8161040,3840,3840,3840,3840,0
|
|
20240219,095800,8161040,3840,3840,3840,3840,0
|
|
20240219,095700,8161040,3840,3840,3840,3840,0
|
|
20240219,095600,8161040,3840,3840,3840,3840,0
|
|
20240219,095500,8161040,3840,3840,3840,3840,0
|
|
20240219,095400,8161040,3840,3840,3840,3840,0
|
|
20240219,095300,8161040,3840,3840,3840,3840,0
|
|
20240219,095200,8161040,3840,3840,3840,3840,50
|
|
20240219,095100,7969040,3840,3840,3840,3840,10
|
|
20240219,095000,7930640,3840,3840,3840,3840,0
|
|
20240219,094900,7930640,3840,3840,3840,3840,0
|
|
20240219,094800,7930640,3840,3900,3900,3840,14
|
|
20240219,094700,7876820,3875,3875,3875,3875,2
|
|
20240219,094600,7869070,3900,3900,3900,3900,0
|
|
20240219,094500,7869070,3900,3900,3900,3900,0
|
|
20240219,094400,7869070,3900,3900,3900,3900,0
|
|
20240219,094300,7869070,3900,3900,3900,3900,0
|
|
20240219,094200,7869070,3900,3900,3900,3900,1
|
|
20240219,094100,7865170,3900,3900,3900,3900,1
|
|
20240219,094000,7861270,3900,3900,3900,3900,0
|
|
20240219,093900,7861270,3900,3900,3900,3900,11
|
|
20240219,093800,7818370,3900,3900,3900,3900,0
|
|
20240219,093700,7818370,3900,3900,3900,3900,2
|
|
20240219,093600,7810570,3900,3895,3900,3895,2
|
|
20240219,093500,7802775,3875,3875,3875,3875,2
|
|
20240219,093400,7795025,3900,3900,3900,3900,0
|
|
20240219,093300,7795025,3900,3900,3900,3900,1
|
|
20240219,093200,7791125,3910,3910,3910,3910,0
|
|
20240219,093100,7791125,3910,3910,3910,3910,0
|
|
20240219,093000,7791125,3910,3910,3910,3910,0
|
|
20240219,092900,7791125,3910,3910,3910,3910,0
|
|
20240219,092800,7791125,3910,3910,3910,3910,0
|
|
20240219,092700,7791125,3910,3910,3910,3910,0
|
|
20240219,092600,7791125,3910,3900,3910,3900,100
|
|
20240219,092500,7400145,3910,3910,3910,3910,0
|
|
20240219,092400,7400145,3910,3910,3910,3910,0
|
|
20240219,092300,7400145,3910,3910,3910,3910,0
|
|
20240219,092200,7400145,3910,3910,3910,3910,0
|
|
20240219,092100,7400145,3910,3910,3910,3910,0
|
|
20240219,092000,7400145,3910,3910,3910,3910,20
|
|
20240219,091900,7321945,3890,3890,3890,3890,62
|
|
20240219,091800,7080765,3910,3910,3910,3910,2
|
|
20240219,091700,7072945,3900,3900,3900,3900,0
|
|
20240219,091600,7072945,3900,3920,3920,3900,4
|
|
20240219,091500,7057290,3920,3915,3920,3915,9
|
|
20240219,091400,7022040,3920,3910,3920,3910,300
|
|
20240219,091300,5847285,3910,3910,3920,3825,219
|
|
20240219,091200,5006605,3915,3860,3915,3860,150
|
|
20240219,091100,4424390,3860,3860,3860,3860,13
|
|
20240219,091000,4374210,3855,3850,3855,3850,233
|
|
20240219,090900,3476090,3855,3850,3855,3850,8
|
|
20240219,090800,3445285,3850,3850,3850,3850,0
|
|
20240219,090700,3445285,3850,3800,3855,3800,333
|
|
20240219,090600,2178785,3800,3800,3800,3800,169
|
|
20240219,090500,1536585,3800,3805,3805,3800,225
|
|
20240219,090400,681580,3800,3815,3815,3800,167
|
|
20240219,090300,46150,3830,3840,3840,3830,10
|
|
20240219,090200,7840,3920,3920,3920,3920,0
|
|
20240219,090100,7840,3920,3920,3920,3920,0
|
|
20240219,090000,7840,3920,3920,3920,3920,2
|