603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190000,294625980,5880,5880,5880,5880,852
|
|
20240219,185900,294625980,5880,5880,5880,5880,0
|
|
20240219,185800,294625980,5880,5880,5880,5880,0
|
|
20240219,185700,294625980,5880,5880,5880,5880,0
|
|
20240219,185600,294625980,5880,5880,5880,5880,0
|
|
20240219,185500,294625980,5880,5880,5880,5880,0
|
|
20240219,185400,294625980,5880,5880,5880,5880,0
|
|
20240219,185300,294625980,5880,5880,5880,5880,0
|
|
20240219,185200,294625980,5880,5880,5880,5880,0
|
|
20240219,185100,294625980,5880,5880,5880,5880,0
|
|
20240219,185000,294625980,5880,5880,5880,5880,0
|
|
20240219,184900,294625980,5880,5880,5880,5880,0
|
|
20240219,184800,294625980,5880,5880,5880,5880,0
|
|
20240219,184700,294625980,5880,5880,5880,5880,0
|
|
20240219,184600,294625980,5880,5880,5880,5880,0
|
|
20240219,184500,294625980,5880,5880,5880,5880,0
|
|
20240219,184400,294625980,5880,5880,5880,5880,0
|
|
20240219,184300,294625980,5880,5880,5880,5880,0
|
|
20240219,184200,294625980,5880,5880,5880,5880,0
|
|
20240219,184100,294625980,5880,5880,5880,5880,0
|
|
20240219,184000,294625980,5880,5880,5880,5880,0
|
|
20240219,183900,294625980,5880,5880,5880,5880,0
|
|
20240219,183800,294625980,5880,5880,5880,5880,0
|
|
20240219,183700,294625980,5880,5880,5880,5880,0
|
|
20240219,183600,294625980,5880,5880,5880,5880,0
|
|
20240219,183500,294625980,5880,5880,5880,5880,0
|
|
20240219,183400,294625980,5880,5880,5880,5880,0
|
|
20240219,183300,294625980,5880,5880,5880,5880,0
|
|
20240219,183200,294625980,5880,5880,5880,5880,0
|
|
20240219,183100,294625980,5880,5880,5880,5880,0
|
|
20240219,183000,294625980,5880,5880,5880,5880,852
|
|
20240219,182900,294625980,5880,5880,5880,5880,0
|
|
20240219,182800,294625980,5880,5880,5880,5880,0
|
|
20240219,182700,294625980,5880,5880,5880,5880,0
|
|
20240219,182600,294625980,5880,5880,5880,5880,0
|
|
20240219,182500,294625980,5880,5880,5880,5880,0
|
|
20240219,182400,294625980,5880,5880,5880,5880,0
|
|
20240219,182300,294625980,5880,5880,5880,5880,0
|
|
20240219,182200,294625980,5880,5880,5880,5880,0
|
|
20240219,182100,294625980,5880,5880,5880,5880,0
|
|
20240219,182000,294625980,5880,5880,5880,5880,0
|
|
20240219,181900,294625980,5880,5880,5880,5880,0
|
|
20240219,181800,294625980,5880,5880,5880,5880,0
|
|
20240219,181700,294625980,5880,5880,5880,5880,0
|
|
20240219,181600,294625980,5880,5880,5880,5880,0
|
|
20240219,181500,294625980,5880,5880,5880,5880,0
|
|
20240219,181400,294625980,5880,5880,5880,5880,0
|
|
20240219,181300,294625980,5880,5880,5880,5880,0
|
|
20240219,181200,294625980,5880,5880,5880,5880,0
|
|
20240219,181100,294625980,5880,5880,5880,5880,0
|
|
20240219,181000,294625980,5880,5880,5880,5880,0
|
|
20240219,180900,294625980,5880,5880,5880,5880,0
|
|
20240219,180800,294625980,5880,5880,5880,5880,0
|
|
20240219,180700,294625980,5880,5880,5880,5880,0
|
|
20240219,180600,294625980,5880,5880,5880,5880,0
|
|
20240219,180500,294625980,5880,5880,5880,5880,0
|
|
20240219,180400,294625980,5880,5880,5880,5880,0
|
|
20240219,180300,294625980,5880,5880,5880,5880,0
|
|
20240219,180200,294625980,5880,5880,5880,5880,0
|
|
20240219,180100,294625980,5880,5880,5880,5880,0
|
|
20240219,180000,294625980,5880,5880,5880,5880,852
|
|
20240219,175900,294625980,5880,5880,5880,5880,0
|
|
20240219,175800,294625980,5880,5880,5880,5880,0
|
|
20240219,175700,294625980,5880,5880,5880,5880,0
|
|
20240219,175600,294625980,5880,5880,5880,5880,0
|
|
20240219,175500,294625980,5880,5880,5880,5880,0
|
|
20240219,175400,294625980,5880,5880,5880,5880,0
|
|
20240219,175300,294625980,5880,5880,5880,5880,0
|
|
20240219,175200,294625980,5880,5880,5880,5880,0
|
|
20240219,175100,294625980,5880,5880,5880,5880,0
|
|
20240219,175000,294625980,5880,5880,5880,5880,0
|
|
20240219,174900,294625980,5880,5880,5880,5880,0
|
|
20240219,174800,294625980,5880,5880,5880,5880,0
|
|
20240219,174700,294625980,5880,5880,5880,5880,0
|
|
20240219,174600,294625980,5880,5880,5880,5880,0
|
|
20240219,174500,294625980,5880,5880,5880,5880,0
|
|
20240219,174400,294625980,5880,5880,5880,5880,0
|
|
20240219,174300,294625980,5880,5880,5880,5880,0
|
|
20240219,174200,294625980,5880,5880,5880,5880,0
|
|
20240219,174100,294625980,5880,5880,5880,5880,0
|
|
20240219,174000,294625980,5880,5880,5880,5880,0
|
|
20240219,173900,294625980,5880,5880,5880,5880,0
|
|
20240219,173800,294625980,5880,5880,5880,5880,0
|
|
20240219,173700,294625980,5880,5880,5880,5880,0
|
|
20240219,173600,294625980,5880,5880,5880,5880,0
|
|
20240219,173500,294625980,5880,5880,5880,5880,0
|
|
20240219,173400,294625980,5880,5880,5880,5880,0
|
|
20240219,173300,294625980,5880,5880,5880,5880,0
|
|
20240219,173200,294625980,5880,5880,5880,5880,0
|
|
20240219,173100,294625980,5880,5880,5880,5880,0
|
|
20240219,173000,294625980,5880,5880,5880,5880,852
|
|
20240219,172900,294625980,5880,5880,5880,5880,0
|
|
20240219,172800,294625980,5880,5880,5880,5880,0
|
|
20240219,172700,294625980,5880,5880,5880,5880,0
|
|
20240219,172600,294625980,5880,5880,5880,5880,0
|
|
20240219,172500,294625980,5880,5880,5880,5880,0
|
|
20240219,172400,294625980,5880,5880,5880,5880,0
|
|
20240219,172300,294625980,5880,5880,5880,5880,0
|
|
20240219,172200,294625980,5880,5880,5880,5880,0
|
|
20240219,172100,294625980,5880,5880,5880,5880,0
|
|
20240219,172000,294625980,5880,5880,5880,5880,0
|
|
20240219,171900,294625980,5880,5880,5880,5880,0
|
|
20240219,171800,294625980,5880,5880,5880,5880,0
|
|
20240219,171700,294625980,5880,5880,5880,5880,0
|
|
20240219,171600,294625980,5880,5880,5880,5880,0
|
|
20240219,171500,294625980,5880,5880,5880,5880,0
|
|
20240219,171400,294625980,5880,5880,5880,5880,0
|
|
20240219,171300,294625980,5880,5880,5880,5880,0
|
|
20240219,171200,294625980,5880,5880,5880,5880,0
|
|
20240219,171100,294625980,5880,5880,5880,5880,0
|
|
20240219,171000,294625980,5880,5880,5880,5880,0
|
|
20240219,170900,294625980,5880,5880,5880,5880,0
|
|
20240219,170800,294625980,5880,5880,5880,5880,0
|
|
20240219,170700,294625980,5880,5880,5880,5880,0
|
|
20240219,170600,294625980,5880,5880,5880,5880,0
|
|
20240219,170500,294625980,5880,5880,5880,5880,0
|
|
20240219,170400,294625980,5880,5880,5880,5880,0
|
|
20240219,170300,294625980,5880,5880,5880,5880,0
|
|
20240219,170200,294625980,5880,5880,5880,5880,0
|
|
20240219,170100,294625980,5880,5880,5880,5880,0
|
|
20240219,170000,294625980,5880,5880,5880,5880,852
|
|
20240219,165900,294625980,5880,5880,5880,5880,0
|
|
20240219,165800,294625980,5880,5880,5880,5880,0
|
|
20240219,165700,294625980,5880,5880,5880,5880,0
|
|
20240219,165600,294625980,5880,5880,5880,5880,0
|
|
20240219,165500,294625980,5880,5880,5880,5880,0
|
|
20240219,165400,294625980,5880,5880,5880,5880,0
|
|
20240219,165300,294625980,5880,5880,5880,5880,0
|
|
20240219,165200,294625980,5880,5880,5880,5880,0
|
|
20240219,165100,294625980,5880,5880,5880,5880,0
|
|
20240219,165000,294625980,5880,5880,5880,5880,0
|
|
20240219,164900,294625980,5880,5880,5880,5880,0
|
|
20240219,164800,294625980,5880,5880,5880,5880,0
|
|
20240219,164700,294625980,5880,5880,5880,5880,0
|
|
20240219,164600,294625980,5880,5880,5880,5880,0
|
|
20240219,164500,294625980,5880,5880,5880,5880,0
|
|
20240219,164400,294625980,5880,5880,5880,5880,0
|
|
20240219,164300,294625980,5880,5880,5880,5880,0
|
|
20240219,164200,294625980,5880,5880,5880,5880,0
|
|
20240219,164100,294625980,5880,5880,5880,5880,0
|
|
20240219,164000,294625980,5880,5880,5880,5880,0
|
|
20240219,163900,294625980,5880,5880,5880,5880,0
|
|
20240219,163800,294625980,5880,5880,5880,5880,0
|
|
20240219,163700,294625980,5880,5880,5880,5880,0
|
|
20240219,163600,294625980,5880,5880,5880,5880,0
|
|
20240219,163500,294625980,5880,5880,5880,5880,0
|
|
20240219,163400,294625980,5880,5880,5880,5880,0
|
|
20240219,163300,294625980,5880,5880,5880,5880,0
|
|
20240219,163200,294625980,5880,5880,5880,5880,0
|
|
20240219,163100,294625980,5880,5880,5880,5880,0
|
|
20240219,163000,294625980,5880,5880,5880,5880,852
|
|
20240219,162900,294625980,5880,5880,5880,5880,0
|
|
20240219,162800,294625980,5880,5880,5880,5880,0
|
|
20240219,162700,294625980,5880,5880,5880,5880,0
|
|
20240219,162600,294625980,5880,5880,5880,5880,0
|
|
20240219,162500,294625980,5880,5880,5880,5880,0
|
|
20240219,162400,294625980,5880,5880,5880,5880,0
|
|
20240219,162300,294625980,5880,5880,5880,5880,0
|
|
20240219,162200,294625980,5880,5880,5880,5880,0
|
|
20240219,162100,294625980,5880,5880,5880,5880,0
|
|
20240219,162000,294625980,5880,5880,5880,5880,0
|
|
20240219,161900,294625980,5880,5880,5880,5880,0
|
|
20240219,161800,294625980,5880,5880,5880,5880,0
|
|
20240219,161700,294625980,5880,5880,5880,5880,0
|
|
20240219,161600,294625980,5880,5880,5880,5880,0
|
|
20240219,161500,294625980,5880,5880,5880,5880,0
|
|
20240219,161400,294625980,5880,5880,5880,5880,0
|
|
20240219,161300,294625980,5880,5880,5880,5880,0
|
|
20240219,161200,294625980,5880,5880,5880,5880,0
|
|
20240219,161100,294625980,5880,5880,5880,5880,0
|
|
20240219,161000,294625980,5880,5880,5880,5880,0
|
|
20240219,160900,294625980,5880,5880,5880,5880,0
|
|
20240219,160800,294625980,5880,5880,5880,5880,0
|
|
20240219,160700,294625980,5880,5880,5880,5880,0
|
|
20240219,160600,294625980,5880,5880,5880,5880,0
|
|
20240219,160500,294625980,5880,5880,5880,5880,0
|
|
20240219,160400,294625980,5880,5880,5880,5880,0
|
|
20240219,160300,294625980,5880,5880,5880,5880,0
|
|
20240219,160200,294625980,5880,5880,5880,5880,0
|
|
20240219,160100,294625980,5880,5880,5880,5880,0
|
|
20240219,160000,294625980,5880,5880,5880,5880,852
|
|
20240219,155900,294625980,5880,5880,5880,5880,0
|
|
20240219,155800,294625980,5880,5880,5880,5880,0
|
|
20240219,155700,294625980,5880,5880,5880,5880,0
|
|
20240219,155600,294625980,5880,5880,5880,5880,0
|
|
20240219,155500,294625980,5880,5880,5880,5880,0
|
|
20240219,155400,294625980,5880,5880,5880,5880,0
|
|
20240219,155300,294625980,5880,5880,5880,5880,0
|
|
20240219,155200,294625980,5880,5880,5880,5880,0
|
|
20240219,155100,294625980,5880,5880,5880,5880,0
|
|
20240219,155000,294625980,5880,5880,5880,5880,0
|
|
20240219,154900,294625980,5880,5880,5880,5880,0
|
|
20240219,154800,294625980,5880,5880,5880,5880,0
|
|
20240219,154700,294625980,5880,5880,5880,5880,0
|
|
20240219,154600,294625980,5880,5880,5880,5880,0
|
|
20240219,154500,294625980,5880,5880,5880,5880,0
|
|
20240219,154400,294625980,5880,5880,5880,5880,0
|
|
20240219,154300,294625980,5880,5880,5880,5880,0
|
|
20240219,154200,294625980,5880,5880,5880,5880,0
|
|
20240219,154100,294625980,5880,5880,5880,5880,0
|
|
20240219,154000,294625980,5880,5880,5880,5880,0
|
|
20240219,153900,294625980,5880,5880,5880,5880,0
|
|
20240219,153800,294625980,5880,5880,5880,5880,0
|
|
20240219,153700,294625980,5880,5880,5880,5880,0
|
|
20240219,153600,294625980,5880,5880,5880,5880,0
|
|
20240219,153500,294625980,5880,5880,5880,5880,0
|
|
20240219,153400,294625980,5880,5880,5880,5880,0
|
|
20240219,153300,294625980,5880,5880,5880,5880,0
|
|
20240219,153200,294625980,5880,5880,5880,5880,0
|
|
20240219,153100,294625980,5880,5880,5880,5880,0
|
|
20240219,153000,294625980,5880,5880,5880,5880,1704
|
|
20240219,152900,289616220,5900,5900,5900,5900,0
|
|
20240219,152800,289616220,5900,5900,5900,5900,0
|
|
20240219,152700,289616220,5900,5900,5900,5900,0
|
|
20240219,152600,289616220,5900,5900,5900,5900,0
|
|
20240219,152500,289616220,5900,5900,5900,5900,0
|
|
20240219,152400,289616220,5900,5900,5900,5900,0
|
|
20240219,152300,289616220,5900,5900,5900,5900,0
|
|
20240219,152200,289616220,5900,5900,5900,5900,0
|
|
20240219,152100,289616220,5900,5900,5900,5900,0
|
|
20240219,152000,289616220,5900,5900,5900,5900,0
|
|
20240219,151900,289616220,5900,5910,5910,5900,2
|
|
20240219,151800,289604410,5900,5900,5900,5900,0
|
|
20240219,151700,289604410,5900,5900,5900,5900,0
|
|
20240219,151600,289604410,5900,5900,5900,5900,1
|
|
20240219,151500,289598510,5910,5910,5910,5910,0
|
|
20240219,151400,289598510,5910,5910,5910,5910,0
|
|
20240219,151300,289598510,5910,5910,5910,5910,0
|
|
20240219,151200,289598510,5910,5910,5910,5910,1
|
|
20240219,151100,289592600,5910,5910,5910,5910,11
|
|
20240219,151000,289527590,5890,5890,5890,5890,478
|
|
20240219,150900,286712170,5920,5920,5920,5920,0
|
|
20240219,150800,286712170,5920,5920,5920,5920,0
|
|
20240219,150700,286712170,5920,5920,5920,5920,12
|
|
20240219,150600,286641130,5920,5920,5920,5920,0
|
|
20240219,150500,286641130,5920,5920,5920,5920,0
|
|
20240219,150400,286641130,5920,5920,5920,5920,0
|
|
20240219,150300,286641130,5920,5920,5920,5920,100
|
|
20240219,150200,286049130,5920,5920,5920,5920,0
|
|
20240219,150100,286049130,5920,5920,5920,5920,0
|
|
20240219,150000,286049130,5920,5920,5920,5920,1
|
|
20240219,145900,286043210,5880,5880,5880,5880,0
|
|
20240219,145800,286043210,5880,5880,5880,5880,0
|
|
20240219,145700,286043210,5880,5890,5890,5880,303
|
|
20240219,145600,284258930,5890,5890,5890,5890,20
|
|
20240219,145500,284141130,5880,5900,5900,5880,700
|
|
20240219,145400,280021200,5900,5900,5900,5900,0
|
|
20240219,145300,280021200,5900,5900,5900,5900,0
|
|
20240219,145200,280021200,5900,5900,5900,5900,0
|
|
20240219,145100,280021200,5900,5910,5910,5900,621
|
|
20240219,145000,276351970,5910,5910,5910,5910,51
|
|
20240219,144900,276050560,5920,5920,5920,5920,0
|
|
20240219,144800,276050560,5920,5920,5920,5920,20
|
|
20240219,144700,275932160,5920,5920,5920,5920,1
|
|
20240219,144600,275926240,5900,5900,5900,5900,0
|
|
20240219,144500,275926240,5900,5900,5900,5900,279
|
|
20240219,144400,274280140,5910,5920,5920,5910,21
|
|
20240219,144300,274155830,5920,5910,5920,5910,60
|
|
20240219,144200,273800750,5910,5910,5910,5910,11
|
|
20240219,144100,273735740,5910,5910,5910,5910,311
|
|
20240219,144000,271897730,5920,5920,5920,5920,1
|
|
20240219,143900,271891810,5920,5920,5920,5920,0
|
|
20240219,143800,271891810,5920,5910,5920,5910,2
|
|
20240219,143700,271879980,5920,5920,5920,5920,50
|
|
20240219,143600,271583980,5910,5910,5910,5910,0
|
|
20240219,143500,271583980,5910,5910,5910,5910,2
|
|
20240219,143400,271572160,5920,5910,5920,5910,4
|
|
20240219,143300,271548510,5910,5910,5910,5910,52
|
|
20240219,143200,271241190,5910,5910,5910,5910,155
|
|
20240219,143100,270325140,5910,5910,5910,5910,1
|
|
20240219,143000,270319230,5900,5900,5900,5900,0
|
|
20240219,142900,270319230,5900,5900,5900,5900,10
|
|
20240219,142800,270260230,5900,5900,5900,5900,0
|
|
20240219,142700,270260230,5900,5900,5900,5900,100
|
|
20240219,142600,269670230,5910,5910,5910,5910,0
|
|
20240219,142500,269670230,5910,5910,5910,5910,9
|
|
20240219,142400,269617040,5910,5910,5910,5910,1
|
|
20240219,142300,269611130,5910,5910,5910,5910,1
|
|
20240219,142200,269605220,5910,5910,5910,5910,10
|
|
20240219,142100,269546120,5930,5920,5930,5920,32
|
|
20240219,142000,269356650,5910,5910,5910,5910,0
|
|
20240219,141900,269356650,5910,5910,5910,5910,0
|
|
20240219,141800,269356650,5910,5910,5910,5910,0
|
|
20240219,141700,269356650,5910,5910,5910,5910,19
|
|
20240219,141600,269244360,5910,5910,5910,5910,0
|
|
20240219,141500,269244360,5910,5910,5910,5910,0
|
|
20240219,141400,269244360,5910,5910,5910,5910,0
|
|
20240219,141300,269244360,5910,5910,5910,5910,3
|
|
20240219,141200,269226630,5910,5930,5930,5910,103
|
|
20240219,141100,268615900,5910,5910,5910,5910,0
|
|
20240219,141000,268615900,5910,5910,5910,5910,0
|
|
20240219,140900,268615900,5910,5910,5910,5910,0
|
|
20240219,140800,268615900,5910,5910,5910,5910,0
|
|
20240219,140700,268615900,5910,5910,5910,5910,10
|
|
20240219,140600,268556800,5910,5910,5910,5910,0
|
|
20240219,140500,268556800,5910,5930,5930,5910,2
|
|
20240219,140400,268544960,5940,5940,5940,5940,0
|
|
20240219,140300,268544960,5940,5920,5940,5920,162
|
|
20240219,140200,267584530,5920,5920,5920,5920,0
|
|
20240219,140100,267584530,5920,5920,5920,5920,0
|
|
20240219,140000,267584530,5920,5920,5920,5920,0
|
|
20240219,135900,267584530,5920,5920,5920,5920,0
|
|
20240219,135800,267584530,5920,5910,5920,5910,800
|
|
20240219,135700,262851010,5910,5910,5910,5910,0
|
|
20240219,135600,262851010,5910,5910,5910,5910,0
|
|
20240219,135500,262851010,5910,5910,5910,5910,0
|
|
20240219,135400,262851010,5910,5910,5910,5910,0
|
|
20240219,135300,262851010,5910,5910,5910,5910,0
|
|
20240219,135200,262851010,5910,5910,5910,5910,0
|
|
20240219,135100,262851010,5910,5910,5910,5910,0
|
|
20240219,135000,262851010,5910,5910,5910,5910,0
|
|
20240219,134900,262851010,5910,5910,5910,5910,124
|
|
20240219,134800,262118170,5920,5920,5920,5920,0
|
|
20240219,134700,262118170,5920,5920,5920,5920,0
|
|
20240219,134600,262118170,5920,5910,5920,5910,12
|
|
20240219,134500,262047140,5920,5920,5920,5920,0
|
|
20240219,134400,262047140,5920,5910,5920,5910,119
|
|
20240219,134300,261343840,5910,5910,5910,5910,0
|
|
20240219,134200,261343840,5910,5910,5910,5910,4
|
|
20240219,134100,261320200,5910,5910,5910,5910,0
|
|
20240219,134000,261320200,5910,5910,5910,5910,12
|
|
20240219,133900,261249280,5910,5910,5910,5910,0
|
|
20240219,133800,261249280,5910,5910,5910,5910,0
|
|
20240219,133700,261249280,5910,5910,5910,5910,0
|
|
20240219,133600,261249280,5910,5910,5910,5910,0
|
|
20240219,133500,261249280,5910,5910,5910,5910,56
|
|
20240219,133400,260918320,5910,5910,5910,5910,0
|
|
20240219,133300,260918320,5910,5910,5910,5910,0
|
|
20240219,133200,260918320,5910,5910,5910,5910,6
|
|
20240219,133100,260882860,5900,5900,5900,5900,3
|
|
20240219,133000,260865160,5900,5890,5900,5890,42
|
|
20240219,132900,260617370,5900,5900,5900,5900,56
|
|
20240219,132800,260286970,5900,5900,5900,5900,26
|
|
20240219,132700,260133570,5900,5900,5900,5900,0
|
|
20240219,132600,260133570,5900,5900,5900,5900,18
|
|
20240219,132500,260027370,5900,5900,5900,5900,0
|
|
20240219,132400,260027370,5900,5900,5900,5900,0
|
|
20240219,132300,260027370,5900,5900,5900,5900,0
|
|
20240219,132200,260027370,5900,5900,5900,5900,0
|
|
20240219,132100,260027370,5900,5900,5900,5900,0
|
|
20240219,132000,260027370,5900,5900,5900,5900,0
|
|
20240219,131900,260027370,5900,5900,5900,5900,0
|
|
20240219,131800,260027370,5900,5900,5900,5900,2
|
|
20240219,131700,260015570,5910,5900,5910,5900,194
|
|
20240219,131600,258870960,5900,5900,5900,5900,0
|
|
20240219,131500,258870960,5900,5890,5900,5890,201
|
|
20240219,131400,257686670,5890,5890,5890,5890,100
|
|
20240219,131300,257097670,5890,5890,5890,5880,500
|
|
20240219,131200,254155670,5890,5890,5890,5890,100
|
|
20240219,131100,253566670,5900,5900,5900,5900,4
|
|
20240219,131000,253543070,5900,5890,5900,5890,4
|
|
20240219,130900,253519500,5900,5900,5900,5900,5
|
|
20240219,130800,253490000,5900,5890,5900,5890,51
|
|
20240219,130700,253189300,5890,5890,5890,5890,0
|
|
20240219,130600,253189300,5890,5890,5890,5890,0
|
|
20240219,130500,253189300,5890,5890,5890,5890,0
|
|
20240219,130400,253189300,5890,5890,5890,5890,0
|
|
20240219,130300,253189300,5890,5890,5890,5890,0
|
|
20240219,130200,253189300,5890,5890,5890,5890,20
|
|
20240219,130100,253071500,5900,5900,5900,5900,0
|
|
20240219,130000,253071500,5900,5900,5900,5900,0
|
|
20240219,125900,253071500,5900,5900,5900,5900,0
|
|
20240219,125800,253071500,5900,5900,5900,5900,0
|
|
20240219,125700,253071500,5900,5900,5900,5900,1
|
|
20240219,125600,253065600,5900,5900,5900,5900,0
|
|
20240219,125500,253065600,5900,5900,5900,5900,1
|
|
20240219,125400,253059700,5900,5900,5900,5900,0
|
|
20240219,125300,253059700,5900,5900,5900,5900,1
|
|
20240219,125200,253053800,5880,5880,5880,5880,200
|
|
20240219,125100,251877800,5900,5900,5900,5900,0
|
|
20240219,125000,251877800,5900,5900,5900,5900,1
|
|
20240219,124900,251871900,5880,5890,5890,5880,200
|
|
20240219,124800,250694750,5890,5890,5890,5890,0
|
|
20240219,124700,250694750,5890,5890,5890,5890,0
|
|
20240219,124600,250694750,5890,5890,5890,5890,0
|
|
20240219,124500,250694750,5890,5890,5890,5890,0
|
|
20240219,124400,250694750,5890,5890,5890,5890,0
|
|
20240219,124300,250694750,5890,5890,5890,5890,30
|
|
20240219,124200,250518050,5890,5890,5890,5890,100
|
|
20240219,124100,249929050,5900,5900,5900,5900,0
|
|
20240219,124000,249929050,5900,5890,5900,5890,534
|
|
20240219,123900,246778940,5890,5890,5890,5890,0
|
|
20240219,123800,246778940,5890,5890,5890,5890,0
|
|
20240219,123700,246778940,5890,5890,5890,5890,0
|
|
20240219,123600,246778940,5890,5900,5900,5890,32
|
|
20240219,123500,246590150,5890,5890,5890,5890,0
|
|
20240219,123400,246590150,5890,5890,5890,5890,1
|
|
20240219,123300,246584260,5890,5890,5890,5890,0
|
|
20240219,123200,246584260,5890,5890,5890,5890,370
|
|
20240219,123100,244404960,5890,5890,5890,5890,102
|
|
20240219,123000,243804180,5880,5880,5880,5880,0
|
|
20240219,122900,243804180,5880,5880,5880,5880,100
|
|
20240219,122800,243216180,5880,5880,5880,5880,0
|
|
20240219,122700,243216180,5880,5880,5880,5880,0
|
|
20240219,122600,243216180,5880,5880,5880,5880,0
|
|
20240219,122500,243216180,5880,5880,5880,5880,0
|
|
20240219,122400,243216180,5880,5880,5880,5880,0
|
|
20240219,122300,243216180,5880,5880,5880,5880,108
|
|
20240219,122200,242581140,5880,5880,5880,5880,0
|
|
20240219,122100,242581140,5880,5880,5880,5880,15
|
|
20240219,122000,242492940,5880,5880,5880,5880,0
|
|
20240219,121900,242492940,5880,5880,5880,5880,0
|
|
20240219,121800,242492940,5880,5880,5880,5880,0
|
|
20240219,121700,242492940,5880,5880,5880,5880,114
|
|
20240219,121600,241822620,5880,5880,5880,5880,0
|
|
20240219,121500,241822620,5880,5880,5880,5880,0
|
|
20240219,121400,241822620,5880,5880,5880,5880,0
|
|
20240219,121300,241822620,5880,5880,5880,5880,40
|
|
20240219,121200,241587420,5880,5880,5880,5880,0
|
|
20240219,121100,241587420,5880,5880,5880,5880,0
|
|
20240219,121000,241587420,5880,5880,5880,5880,3
|
|
20240219,120900,241569780,5870,5870,5870,5870,0
|
|
20240219,120800,241569780,5870,5880,5880,5870,5608
|
|
20240219,120700,208647640,5880,5880,5880,5880,0
|
|
20240219,120600,208647640,5880,5880,5880,5880,0
|
|
20240219,120500,208647640,5880,5880,5880,5880,0
|
|
20240219,120400,208647640,5880,5880,5880,5880,0
|
|
20240219,120300,208647640,5880,5880,5880,5880,120
|
|
20240219,120200,207942040,5880,5890,5890,5880,69
|
|
20240219,120100,207535820,5880,5880,5880,5880,91
|
|
20240219,120000,207000740,5880,5880,5880,5880,11
|
|
20240219,115900,206936060,5880,5880,5880,5880,5
|
|
20240219,115800,206906660,5880,5880,5880,5880,50
|
|
20240219,115700,206612660,5870,5870,5870,5870,103
|
|
20240219,115600,206008050,5870,5870,5870,5870,340
|
|
20240219,115500,204012250,5870,5870,5870,5870,87
|
|
20240219,115400,203501560,5900,5900,5900,5900,0
|
|
20240219,115300,203501560,5900,5900,5900,5900,0
|
|
20240219,115200,203501560,5900,5900,5900,5900,0
|
|
20240219,115100,203501560,5900,5900,5900,5900,0
|
|
20240219,115000,203501560,5900,5900,5900,5900,0
|
|
20240219,114900,203501560,5900,5900,5900,5900,0
|
|
20240219,114800,203501560,5900,5900,5900,5900,0
|
|
20240219,114700,203501560,5900,5900,5900,5900,0
|
|
20240219,114600,203501560,5900,5900,5900,5900,0
|
|
20240219,114500,203501560,5900,5900,5900,5900,0
|
|
20240219,114400,203501560,5900,5900,5900,5900,0
|
|
20240219,114300,203501560,5900,5900,5900,5900,0
|
|
20240219,114200,203501560,5900,5900,5900,5900,0
|
|
20240219,114100,203501560,5900,5900,5900,5900,0
|
|
20240219,114000,203501560,5900,5900,5900,5900,0
|
|
20240219,113900,203501560,5900,5900,5900,5900,0
|
|
20240219,113800,203501560,5900,5900,5900,5900,0
|
|
20240219,113700,203501560,5900,5900,5900,5900,0
|
|
20240219,113600,203501560,5900,5900,5900,5900,0
|
|
20240219,113500,203501560,5900,5870,5900,5850,2405
|
|
20240219,113400,189408530,5870,5870,5870,5870,0
|
|
20240219,113300,189408530,5870,5870,5870,5870,30
|
|
20240219,113200,189232430,5910,5910,5910,5910,0
|
|
20240219,113100,189232430,5910,5910,5910,5910,0
|
|
20240219,113000,189232430,5910,5910,5910,5910,15
|
|
20240219,112900,189143780,5910,5910,5910,5910,0
|
|
20240219,112800,189143780,5910,5880,5910,5870,1001
|
|
20240219,112700,183267770,5850,5880,5880,5850,6005
|
|
20240219,112600,148057690,5890,5890,5890,5890,0
|
|
20240219,112500,148057690,5890,5890,5890,5890,0
|
|
20240219,112400,148057690,5890,5890,5890,5880,222
|
|
20240219,112300,146750120,5890,5890,5890,5890,250
|
|
20240219,112200,145277620,5900,5900,5900,5900,0
|
|
20240219,112100,145277620,5900,5900,5900,5900,0
|
|
20240219,112000,145277620,5900,5900,5900,5900,0
|
|
20240219,111900,145277620,5900,5900,5900,5900,40
|
|
20240219,111800,145041620,5900,5900,5900,5900,0
|
|
20240219,111700,145041620,5900,5900,5900,5900,101
|
|
20240219,111600,144445720,5910,5910,5910,5910,2
|
|
20240219,111500,144433900,5910,5910,5910,5910,50
|
|
20240219,111400,144138400,5920,5920,5920,5920,0
|
|
20240219,111300,144138400,5920,5920,5920,5920,0
|
|
20240219,111200,144138400,5920,5920,5920,5920,0
|
|
20240219,111100,144138400,5920,5890,5920,5890,21
|
|
20240219,111000,144014680,5920,5910,5920,5910,32
|
|
20240219,110900,143825270,5890,5890,5890,5890,0
|
|
20240219,110800,143825270,5890,5890,5890,5890,0
|
|
20240219,110700,143825270,5890,5890,5890,5890,2
|
|
20240219,110600,143813490,5920,5920,5920,5920,1
|
|
20240219,110500,143807570,5920,5920,5920,5920,0
|
|
20240219,110400,143807570,5920,5920,5920,5920,0
|
|
20240219,110300,143807570,5920,5920,5920,5920,10
|
|
20240219,110200,143748370,5920,5920,5920,5920,0
|
|
20240219,110100,143748370,5920,5890,5920,5880,385
|
|
20240219,110000,141474220,5890,5890,5890,5890,0
|
|
20240219,105900,141474220,5890,5890,5890,5890,0
|
|
20240219,105800,141474220,5890,5890,5890,5890,0
|
|
20240219,105700,141474220,5890,5890,5890,5890,0
|
|
20240219,105600,141474220,5890,5890,5890,5890,0
|
|
20240219,105500,141474220,5890,5890,5890,5890,500
|
|
20240219,105400,138529220,5890,5890,5890,5890,126
|
|
20240219,105300,137787080,5890,5890,5890,5890,125
|
|
20240219,105200,137050830,5890,5890,5890,5890,120
|
|
20240219,105100,136344030,5890,5890,5890,5890,104
|
|
20240219,105000,135731470,5890,5890,5890,5890,116
|
|
20240219,104900,135048230,5890,5890,5890,5890,239
|
|
20240219,104800,133640520,5890,5890,5890,5890,0
|
|
20240219,104700,133640520,5890,5890,5890,5890,427
|
|
20240219,104600,131125490,5890,5890,5890,5890,0
|
|
20240219,104500,131125490,5890,5890,5890,5890,0
|
|
20240219,104400,131125490,5890,5890,5890,5890,0
|
|
20240219,104300,131125490,5890,5890,5890,5890,0
|
|
20240219,104200,131125490,5890,5890,5890,5890,0
|
|
20240219,104100,131125490,5890,5890,5890,5890,68
|
|
20240219,104000,130724970,5890,5900,5900,5890,511
|
|
20240219,103900,127712430,5900,5900,5900,5900,9
|
|
20240219,103800,127659330,5900,5900,5900,5900,300
|
|
20240219,103700,125889330,5900,5900,5900,5900,300
|
|
20240219,103600,124119330,5910,5910,5910,5900,283
|
|
20240219,103500,122448750,5910,5910,5910,5910,104
|
|
20240219,103400,121834110,5920,5920,5920,5920,217
|
|
20240219,103300,120549470,5920,5920,5920,5920,0
|
|
20240219,103200,120549470,5920,5920,5920,5920,85
|
|
20240219,103100,120046270,5920,5920,5920,5920,0
|
|
20240219,103000,120046270,5920,5920,5920,5920,0
|
|
20240219,102900,120046270,5920,5920,5920,5920,0
|
|
20240219,102800,120046270,5920,5920,5920,5920,0
|
|
20240219,102700,120046270,5920,5920,5920,5920,0
|
|
20240219,102600,120046270,5920,5920,5920,5920,97
|
|
20240219,102500,119472030,5930,5930,5930,5930,0
|
|
20240219,102400,119472030,5930,5930,5930,5930,0
|
|
20240219,102300,119472030,5930,5930,5930,5930,24
|
|
20240219,102200,119329710,5930,5930,5930,5930,0
|
|
20240219,102100,119329710,5930,5930,5930,5930,0
|
|
20240219,102000,119329710,5930,5930,5930,5930,0
|
|
20240219,101900,119329710,5930,5930,5930,5930,0
|
|
20240219,101800,119329710,5930,5920,5930,5920,344
|
|
20240219,101700,117291330,5920,5920,5920,5920,2501
|
|
20240219,101600,102485410,5920,5920,5920,5920,0
|
|
20240219,101500,102485410,5920,5920,5920,5920,0
|
|
20240219,101400,102485410,5920,5920,5920,5920,0
|
|
20240219,101300,102485410,5920,5920,5920,5920,110
|
|
20240219,101200,101834210,5910,5910,5910,5910,300
|
|
20240219,101100,100061210,5910,5910,5910,5910,270
|
|
20240219,101000,98465510,5910,5910,5910,5910,3
|
|
20240219,100900,98447780,5920,5920,5920,5920,0
|
|
20240219,100800,98447780,5920,5920,5920,5920,0
|
|
20240219,100700,98447780,5920,5920,5920,5910,201
|
|
20240219,100600,97257870,5920,5920,5920,5920,1
|
|
20240219,100500,97251950,5920,5920,5920,5920,0
|
|
20240219,100400,97251950,5920,5920,5920,5920,0
|
|
20240219,100300,97251950,5920,5920,5920,5910,476
|
|
20240219,100200,94435770,5920,5920,5920,5920,0
|
|
20240219,100100,94435770,5920,5920,5920,5920,1
|
|
20240219,100000,94429850,5920,5920,5920,5920,284
|
|
20240219,095900,92748570,5920,5920,5920,5920,10
|
|
20240219,095800,92689370,5910,5910,5910,5910,0
|
|
20240219,095700,92689370,5910,5910,5910,5910,0
|
|
20240219,095600,92689370,5910,5920,5920,5910,11
|
|
20240219,095500,92624260,5920,5920,5920,5920,525
|
|
20240219,095400,89516260,5920,5920,5920,5920,4
|
|
20240219,095300,89492580,5910,5910,5910,5910,0
|
|
20240219,095200,89492580,5910,5910,5910,5910,1
|
|
20240219,095100,89486670,5920,5920,5920,5920,1
|
|
20240219,095000,89480750,5920,5920,5920,5920,0
|
|
20240219,094900,89480750,5920,5920,5920,5920,0
|
|
20240219,094800,89480750,5920,5920,5920,5920,55
|
|
20240219,094700,89155150,5910,5910,5910,5910,67
|
|
20240219,094600,88759180,5920,5920,5920,5920,0
|
|
20240219,094500,88759180,5920,5920,5920,5920,0
|
|
20240219,094400,88759180,5920,5920,5920,5920,0
|
|
20240219,094300,88759180,5920,5920,5920,5920,0
|
|
20240219,094200,88759180,5920,5920,5920,5920,0
|
|
20240219,094100,88759180,5920,5920,5920,5920,0
|
|
20240219,094000,88759180,5920,5920,5920,5920,32
|
|
20240219,093900,88569740,5920,5910,5920,5910,1701
|
|
20240219,093800,78516740,5920,5910,5920,5910,1578
|
|
20240219,093700,69179980,5910,5910,5910,5910,5
|
|
20240219,093600,69150430,5910,5910,5910,5910,26
|
|
20240219,093500,68996770,5910,5910,5910,5910,110
|
|
20240219,093400,68346670,5890,5910,5910,5890,25
|
|
20240219,093300,68198940,5910,5910,5910,5910,300
|
|
20240219,093200,66425940,5920,5910,5920,5910,26
|
|
20240219,093100,66272090,5890,5910,5910,5890,401
|
|
20240219,093000,63910130,5910,5940,5940,5910,742
|
|
20240219,092900,59518970,5940,5940,5940,5940,0
|
|
20240219,092800,59518970,5940,5940,5940,5940,24
|
|
20240219,092700,59376410,5940,5940,5940,5940,0
|
|
20240219,092600,59376410,5940,5940,5940,5940,27
|
|
20240219,092500,59216030,5920,5920,5920,5920,0
|
|
20240219,092400,59216030,5920,5910,5920,5860,1020
|
|
20240219,092300,53213300,5910,5910,5910,5910,0
|
|
20240219,092200,53213300,5910,5910,5910,5910,1
|
|
20240219,092100,53207390,5910,5910,5910,5910,1
|
|
20240219,092000,53201480,5930,5910,5930,5900,568
|
|
20240219,091900,49840470,5920,5930,5930,5900,1601
|
|
20240219,091800,40390010,5920,5940,5940,5920,1001
|
|
20240219,091700,34464070,5920,5930,5930,5920,1005
|
|
20240219,091600,28512940,5930,5930,5930,5930,5
|
|
20240219,091500,28483290,5930,5930,5930,5930,6
|
|
20240219,091400,28447710,5940,5930,5940,5930,71
|
|
20240219,091300,28026170,5940,5930,5940,5920,495
|
|
20240219,091200,25092960,5940,5940,5940,5940,0
|
|
20240219,091100,25092960,5940,5940,5940,5940,0
|
|
20240219,091000,25092960,5940,5940,5940,5940,52
|
|
20240219,090900,24784080,5960,5960,5960,5960,0
|
|
20240219,090800,24784080,5960,5960,5960,5960,0
|
|
20240219,090700,24784080,5960,5960,5960,5960,30
|
|
20240219,090600,24605280,5970,5970,5970,5970,0
|
|
20240219,090500,24605280,5970,5970,5970,5970,0
|
|
20240219,090400,24605280,5970,5960,5970,5960,1088
|
|
20240219,090300,18112960,5960,5960,5960,5960,1
|
|
20240219,090200,18107000,5910,5930,5930,5910,98
|
|
20240219,090100,17525960,5920,5920,5920,5920,899
|
|
20240219,090000,12203880,5920,5880,5920,5880,1869
|