659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195600,69362645,4620,4620,4620,4620,919
|
|
20240219,195500,69362645,4620,4620,4620,4620,0
|
|
20240219,195400,69362645,4620,4620,4620,4620,0
|
|
20240219,195300,69362645,4620,4620,4620,4620,0
|
|
20240219,195200,69362645,4620,4620,4620,4620,0
|
|
20240219,195100,69362645,4620,4620,4620,4620,0
|
|
20240219,195000,69362645,4620,4620,4620,4620,0
|
|
20240219,194900,69362645,4620,4620,4620,4620,0
|
|
20240219,194800,69362645,4620,4620,4620,4620,0
|
|
20240219,194700,69362645,4620,4620,4620,4620,0
|
|
20240219,194600,69362645,4620,4620,4620,4620,0
|
|
20240219,194500,69362645,4620,4620,4620,4620,0
|
|
20240219,194400,69362645,4620,4620,4620,4620,0
|
|
20240219,194300,69362645,4620,4620,4620,4620,0
|
|
20240219,194200,69362645,4620,4620,4620,4620,0
|
|
20240219,194100,69362645,4620,4620,4620,4620,0
|
|
20240219,194000,69362645,4620,4620,4620,4620,0
|
|
20240219,193900,69362645,4620,4620,4620,4620,0
|
|
20240219,193800,69362645,4620,4620,4620,4620,0
|
|
20240219,193700,69362645,4620,4620,4620,4620,0
|
|
20240219,193600,69362645,4620,4620,4620,4620,0
|
|
20240219,193500,69362645,4620,4620,4620,4620,0
|
|
20240219,193400,69362645,4620,4620,4620,4620,0
|
|
20240219,193300,69362645,4620,4620,4620,4620,0
|
|
20240219,193200,69362645,4620,4620,4620,4620,0
|
|
20240219,193100,69362645,4620,4620,4620,4620,0
|
|
20240219,193000,69362645,4620,4620,4620,4620,0
|
|
20240219,192900,69362645,4620,4620,4620,4620,0
|
|
20240219,192800,69362645,4620,4620,4620,4620,0
|
|
20240219,192700,69362645,4620,4620,4620,4620,0
|
|
20240219,192600,69362645,4620,4620,4620,4620,919
|
|
20240219,192500,69362645,4620,4620,4620,4620,0
|
|
20240219,192400,69362645,4620,4620,4620,4620,0
|
|
20240219,192300,69362645,4620,4620,4620,4620,0
|
|
20240219,192200,69362645,4620,4620,4620,4620,0
|
|
20240219,192100,69362645,4620,4620,4620,4620,0
|
|
20240219,192000,69362645,4620,4620,4620,4620,0
|
|
20240219,191900,69362645,4620,4620,4620,4620,0
|
|
20240219,191800,69362645,4620,4620,4620,4620,0
|
|
20240219,191700,69362645,4620,4620,4620,4620,0
|
|
20240219,191600,69362645,4620,4620,4620,4620,0
|
|
20240219,191500,69362645,4620,4620,4620,4620,0
|
|
20240219,191400,69362645,4620,4620,4620,4620,0
|
|
20240219,191300,69362645,4620,4620,4620,4620,0
|
|
20240219,191200,69362645,4620,4620,4620,4620,0
|
|
20240219,191100,69362645,4620,4620,4620,4620,0
|
|
20240219,191000,69362645,4620,4620,4620,4620,0
|
|
20240219,190900,69362645,4620,4620,4620,4620,0
|
|
20240219,190800,69362645,4620,4620,4620,4620,0
|
|
20240219,190700,69362645,4620,4620,4620,4620,0
|
|
20240219,190600,69362645,4620,4620,4620,4620,0
|
|
20240219,190500,69362645,4620,4620,4620,4620,0
|
|
20240219,190400,69362645,4620,4620,4620,4620,0
|
|
20240219,190300,69362645,4620,4620,4620,4620,0
|
|
20240219,190200,69362645,4620,4620,4620,4620,0
|
|
20240219,190100,69362645,4620,4620,4620,4620,0
|
|
20240219,190000,69362645,4620,4620,4620,4620,0
|
|
20240219,185900,69362645,4620,4620,4620,4620,0
|
|
20240219,185800,69362645,4620,4620,4620,4620,0
|
|
20240219,185700,69362645,4620,4620,4620,4620,0
|
|
20240219,185600,69362645,4620,4620,4620,4620,919
|
|
20240219,185500,69362645,4620,4620,4620,4620,0
|
|
20240219,185400,69362645,4620,4620,4620,4620,0
|
|
20240219,185300,69362645,4620,4620,4620,4620,0
|
|
20240219,185200,69362645,4620,4620,4620,4620,0
|
|
20240219,185100,69362645,4620,4620,4620,4620,0
|
|
20240219,185000,69362645,4620,4620,4620,4620,0
|
|
20240219,184900,69362645,4620,4620,4620,4620,0
|
|
20240219,184800,69362645,4620,4620,4620,4620,0
|
|
20240219,184700,69362645,4620,4620,4620,4620,0
|
|
20240219,184600,69362645,4620,4620,4620,4620,0
|
|
20240219,184500,69362645,4620,4620,4620,4620,0
|
|
20240219,184400,69362645,4620,4620,4620,4620,0
|
|
20240219,184300,69362645,4620,4620,4620,4620,0
|
|
20240219,184200,69362645,4620,4620,4620,4620,0
|
|
20240219,184100,69362645,4620,4620,4620,4620,0
|
|
20240219,184000,69362645,4620,4620,4620,4620,0
|
|
20240219,183900,69362645,4620,4620,4620,4620,0
|
|
20240219,183800,69362645,4620,4620,4620,4620,0
|
|
20240219,183700,69362645,4620,4620,4620,4620,0
|
|
20240219,183600,69362645,4620,4620,4620,4620,0
|
|
20240219,183500,69362645,4620,4620,4620,4620,0
|
|
20240219,183400,69362645,4620,4620,4620,4620,0
|
|
20240219,183300,69362645,4620,4620,4620,4620,0
|
|
20240219,183200,69362645,4620,4620,4620,4620,0
|
|
20240219,183100,69362645,4620,4620,4620,4620,0
|
|
20240219,183000,69362645,4620,4620,4620,4620,0
|
|
20240219,182900,69362645,4620,4620,4620,4620,0
|
|
20240219,182800,69362645,4620,4620,4620,4620,0
|
|
20240219,182700,69362645,4620,4620,4620,4620,0
|
|
20240219,182600,69362645,4620,4620,4620,4620,919
|
|
20240219,182500,69362645,4620,4620,4620,4620,0
|
|
20240219,182400,69362645,4620,4620,4620,4620,0
|
|
20240219,182300,69362645,4620,4620,4620,4620,0
|
|
20240219,182200,69362645,4620,4620,4620,4620,0
|
|
20240219,182100,69362645,4620,4620,4620,4620,0
|
|
20240219,182000,69362645,4620,4620,4620,4620,0
|
|
20240219,181900,69362645,4620,4620,4620,4620,0
|
|
20240219,181800,69362645,4620,4620,4620,4620,0
|
|
20240219,181700,69362645,4620,4620,4620,4620,0
|
|
20240219,181600,69362645,4620,4620,4620,4620,0
|
|
20240219,181500,69362645,4620,4620,4620,4620,0
|
|
20240219,181400,69362645,4620,4620,4620,4620,0
|
|
20240219,181300,69362645,4620,4620,4620,4620,0
|
|
20240219,181200,69362645,4620,4620,4620,4620,0
|
|
20240219,181100,69362645,4620,4620,4620,4620,0
|
|
20240219,181000,69362645,4620,4620,4620,4620,0
|
|
20240219,180900,69362645,4620,4620,4620,4620,0
|
|
20240219,180800,69362645,4620,4620,4620,4620,0
|
|
20240219,180700,69362645,4620,4620,4620,4620,0
|
|
20240219,180600,69362645,4620,4620,4620,4620,0
|
|
20240219,180500,69362645,4620,4620,4620,4620,0
|
|
20240219,180400,69362645,4620,4620,4620,4620,0
|
|
20240219,180300,69362645,4620,4620,4620,4620,0
|
|
20240219,180200,69362645,4620,4620,4620,4620,0
|
|
20240219,180100,69362645,4620,4620,4620,4620,0
|
|
20240219,180000,69362645,4620,4620,4620,4620,0
|
|
20240219,175900,69362645,4620,4620,4620,4620,0
|
|
20240219,175800,69362645,4620,4620,4620,4620,0
|
|
20240219,175700,69362645,4620,4620,4620,4620,0
|
|
20240219,175600,69362645,4620,4620,4620,4620,919
|
|
20240219,175500,69362645,4620,4620,4620,4620,0
|
|
20240219,175400,69362645,4620,4620,4620,4620,0
|
|
20240219,175300,69362645,4620,4620,4620,4620,0
|
|
20240219,175200,69362645,4620,4620,4620,4620,0
|
|
20240219,175100,69362645,4620,4620,4620,4620,0
|
|
20240219,175000,69362645,4620,4620,4620,4620,0
|
|
20240219,174900,69362645,4620,4620,4620,4620,0
|
|
20240219,174800,69362645,4620,4620,4620,4620,0
|
|
20240219,174700,69362645,4620,4620,4620,4620,0
|
|
20240219,174600,69362645,4620,4620,4620,4620,0
|
|
20240219,174500,69362645,4620,4620,4620,4620,0
|
|
20240219,174400,69362645,4620,4620,4620,4620,0
|
|
20240219,174300,69362645,4620,4620,4620,4620,0
|
|
20240219,174200,69362645,4620,4620,4620,4620,0
|
|
20240219,174100,69362645,4620,4620,4620,4620,0
|
|
20240219,174000,69362645,4620,4620,4620,4620,0
|
|
20240219,173900,69362645,4620,4620,4620,4620,0
|
|
20240219,173800,69362645,4620,4620,4620,4620,0
|
|
20240219,173700,69362645,4620,4620,4620,4620,0
|
|
20240219,173600,69362645,4620,4620,4620,4620,0
|
|
20240219,173500,69362645,4620,4620,4620,4620,0
|
|
20240219,173400,69362645,4620,4620,4620,4620,0
|
|
20240219,173300,69362645,4620,4620,4620,4620,0
|
|
20240219,173200,69362645,4620,4620,4620,4620,0
|
|
20240219,173100,69362645,4620,4620,4620,4620,0
|
|
20240219,173000,69362645,4620,4620,4620,4620,0
|
|
20240219,172900,69362645,4620,4620,4620,4620,0
|
|
20240219,172800,69362645,4620,4620,4620,4620,0
|
|
20240219,172700,69362645,4620,4620,4620,4620,0
|
|
20240219,172600,69362645,4620,4620,4620,4620,919
|
|
20240219,172500,69362645,4620,4620,4620,4620,0
|
|
20240219,172400,69362645,4620,4620,4620,4620,0
|
|
20240219,172300,69362645,4620,4620,4620,4620,0
|
|
20240219,172200,69362645,4620,4620,4620,4620,0
|
|
20240219,172100,69362645,4620,4620,4620,4620,0
|
|
20240219,172000,69362645,4620,4620,4620,4620,0
|
|
20240219,171900,69362645,4620,4620,4620,4620,0
|
|
20240219,171800,69362645,4620,4620,4620,4620,0
|
|
20240219,171700,69362645,4620,4620,4620,4620,0
|
|
20240219,171600,69362645,4620,4620,4620,4620,0
|
|
20240219,171500,69362645,4620,4620,4620,4620,0
|
|
20240219,171400,69362645,4620,4620,4620,4620,0
|
|
20240219,171300,69362645,4620,4620,4620,4620,0
|
|
20240219,171200,69362645,4620,4620,4620,4620,0
|
|
20240219,171100,69362645,4620,4620,4620,4620,0
|
|
20240219,171000,69362645,4620,4620,4620,4620,0
|
|
20240219,170900,69362645,4620,4620,4620,4620,0
|
|
20240219,170800,69362645,4620,4620,4620,4620,0
|
|
20240219,170700,69362645,4620,4620,4620,4620,0
|
|
20240219,170600,69362645,4620,4620,4620,4620,0
|
|
20240219,170500,69362645,4620,4620,4620,4620,0
|
|
20240219,170400,69362645,4620,4620,4620,4620,0
|
|
20240219,170300,69362645,4620,4620,4620,4620,0
|
|
20240219,170200,69362645,4620,4620,4620,4620,0
|
|
20240219,170100,69362645,4620,4620,4620,4620,0
|
|
20240219,170000,69362645,4620,4620,4620,4620,0
|
|
20240219,165900,69362645,4620,4620,4620,4620,0
|
|
20240219,165800,69362645,4620,4620,4620,4620,0
|
|
20240219,165700,69362645,4620,4620,4620,4620,0
|
|
20240219,165600,69362645,4620,4620,4620,4620,919
|
|
20240219,165500,69362645,4620,4620,4620,4620,0
|
|
20240219,165400,69362645,4620,4620,4620,4620,0
|
|
20240219,165300,69362645,4620,4620,4620,4620,0
|
|
20240219,165200,69362645,4620,4620,4620,4620,0
|
|
20240219,165100,69362645,4620,4620,4620,4620,0
|
|
20240219,165000,69362645,4620,4620,4620,4620,0
|
|
20240219,164900,69362645,4620,4620,4620,4620,0
|
|
20240219,164800,69362645,4620,4620,4620,4620,0
|
|
20240219,164700,69362645,4620,4620,4620,4620,0
|
|
20240219,164600,69362645,4620,4620,4620,4620,0
|
|
20240219,164500,69362645,4620,4620,4620,4620,0
|
|
20240219,164400,69362645,4620,4620,4620,4620,0
|
|
20240219,164300,69362645,4620,4620,4620,4620,0
|
|
20240219,164200,69362645,4620,4620,4620,4620,0
|
|
20240219,164100,69362645,4620,4620,4620,4620,0
|
|
20240219,164000,69362645,4620,4620,4620,4620,0
|
|
20240219,163900,69362645,4620,4620,4620,4620,0
|
|
20240219,163800,69362645,4620,4620,4620,4620,0
|
|
20240219,163700,69362645,4620,4620,4620,4620,0
|
|
20240219,163600,69362645,4620,4620,4620,4620,0
|
|
20240219,163500,69362645,4620,4620,4620,4620,0
|
|
20240219,163400,69362645,4620,4620,4620,4620,0
|
|
20240219,163300,69362645,4620,4620,4620,4620,0
|
|
20240219,163200,69362645,4620,4620,4620,4620,0
|
|
20240219,163100,69362645,4620,4620,4620,4620,0
|
|
20240219,163000,69362645,4620,4620,4620,4620,0
|
|
20240219,162900,69362645,4620,4620,4620,4620,0
|
|
20240219,162800,69362645,4620,4620,4620,4620,0
|
|
20240219,162700,69362645,4620,4620,4620,4620,0
|
|
20240219,162600,69362645,4620,4620,4620,4620,919
|
|
20240219,162500,69362645,4620,4620,4620,4620,0
|
|
20240219,162400,69362645,4620,4620,4620,4620,0
|
|
20240219,162300,69362645,4620,4620,4620,4620,0
|
|
20240219,162200,69362645,4620,4620,4620,4620,0
|
|
20240219,162100,69362645,4620,4620,4620,4620,0
|
|
20240219,162000,69362645,4620,4620,4620,4620,0
|
|
20240219,161900,69362645,4620,4620,4620,4620,0
|
|
20240219,161800,69362645,4620,4620,4620,4620,0
|
|
20240219,161700,69362645,4620,4620,4620,4620,0
|
|
20240219,161600,69362645,4620,4620,4620,4620,0
|
|
20240219,161500,69362645,4620,4620,4620,4620,0
|
|
20240219,161400,69362645,4620,4620,4620,4620,0
|
|
20240219,161300,69362645,4620,4620,4620,4620,0
|
|
20240219,161200,69362645,4620,4620,4620,4620,0
|
|
20240219,161100,69362645,4620,4620,4620,4620,0
|
|
20240219,161000,69362645,4620,4620,4620,4620,0
|
|
20240219,160900,69362645,4620,4620,4620,4620,0
|
|
20240219,160800,69362645,4620,4620,4620,4620,0
|
|
20240219,160700,69362645,4620,4620,4620,4620,0
|
|
20240219,160600,69362645,4620,4620,4620,4620,0
|
|
20240219,160500,69362645,4620,4620,4620,4620,0
|
|
20240219,160400,69362645,4620,4620,4620,4620,0
|
|
20240219,160300,69362645,4620,4620,4620,4620,0
|
|
20240219,160200,69362645,4620,4620,4620,4620,0
|
|
20240219,160100,69362645,4620,4620,4620,4620,0
|
|
20240219,160000,69362645,4620,4620,4620,4620,0
|
|
20240219,155900,69362645,4620,4620,4620,4620,0
|
|
20240219,155800,69362645,4620,4620,4620,4620,0
|
|
20240219,155700,69362645,4620,4620,4620,4620,0
|
|
20240219,155600,69362645,4620,4620,4620,4620,919
|
|
20240219,155500,69362645,4620,4620,4620,4620,0
|
|
20240219,155400,69362645,4620,4620,4620,4620,0
|
|
20240219,155300,69362645,4620,4620,4620,4620,0
|
|
20240219,155200,69362645,4620,4620,4620,4620,0
|
|
20240219,155100,69362645,4620,4620,4620,4620,0
|
|
20240219,155000,69362645,4620,4620,4620,4620,0
|
|
20240219,154900,69362645,4620,4620,4620,4620,0
|
|
20240219,154800,69362645,4620,4620,4620,4620,0
|
|
20240219,154700,69362645,4620,4620,4620,4620,0
|
|
20240219,154600,69362645,4620,4620,4620,4620,0
|
|
20240219,154500,69362645,4620,4620,4620,4620,0
|
|
20240219,154400,69362645,4620,4620,4620,4620,0
|
|
20240219,154300,69362645,4620,4620,4620,4620,0
|
|
20240219,154200,69362645,4620,4620,4620,4620,0
|
|
20240219,154100,69362645,4620,4620,4620,4620,0
|
|
20240219,154000,69362645,4620,4620,4620,4620,0
|
|
20240219,153900,69362645,4620,4620,4620,4620,0
|
|
20240219,153800,69362645,4620,4620,4620,4620,0
|
|
20240219,153700,69362645,4620,4620,4620,4620,0
|
|
20240219,153600,69362645,4620,4620,4620,4620,0
|
|
20240219,153500,69362645,4620,4620,4620,4620,0
|
|
20240219,153400,69362645,4620,4620,4620,4620,0
|
|
20240219,153300,69362645,4620,4620,4620,4620,0
|
|
20240219,153200,69362645,4620,4620,4620,4620,0
|
|
20240219,153100,69362645,4620,4620,4620,4620,0
|
|
20240219,153000,69362645,4620,4620,4620,4620,919
|
|
20240219,152900,65116865,4610,4610,4610,4610,0
|
|
20240219,152800,65116865,4610,4610,4610,4610,0
|
|
20240219,152700,65116865,4610,4610,4610,4610,0
|
|
20240219,152600,65116865,4610,4610,4610,4610,0
|
|
20240219,152500,65116865,4610,4610,4610,4610,0
|
|
20240219,152400,65116865,4610,4610,4610,4610,0
|
|
20240219,152300,65116865,4610,4610,4610,4610,0
|
|
20240219,152200,65116865,4610,4610,4610,4610,0
|
|
20240219,152100,65116865,4610,4610,4610,4610,0
|
|
20240219,152000,65116865,4610,4610,4610,4610,0
|
|
20240219,151900,65116865,4610,4595,4615,4595,103
|
|
20240219,151800,64641565,4595,4595,4595,4595,104
|
|
20240219,151700,64163685,4615,4595,4615,4595,253
|
|
20240219,151600,62999285,4595,4595,4595,4595,1
|
|
20240219,151500,62994690,4590,4590,4590,4590,0
|
|
20240219,151400,62994690,4590,4590,4590,4590,0
|
|
20240219,151300,62994690,4590,4590,4590,4590,1
|
|
20240219,151200,62990100,4595,4595,4595,4595,1
|
|
20240219,151100,62985505,4590,4590,4590,4590,0
|
|
20240219,151000,62985505,4590,4590,4590,4590,2
|
|
20240219,150900,62976325,4600,4600,4600,4600,0
|
|
20240219,150800,62976325,4600,4600,4600,4600,0
|
|
20240219,150700,62976325,4600,4600,4600,4600,0
|
|
20240219,150600,62976325,4600,4600,4600,4600,1
|
|
20240219,150500,62971725,4595,4595,4595,4595,6
|
|
20240219,150400,62944155,4590,4590,4590,4590,1
|
|
20240219,150300,62939565,4595,4595,4595,4595,0
|
|
20240219,150200,62939565,4595,4595,4595,4595,0
|
|
20240219,150100,62939565,4595,4595,4595,4595,0
|
|
20240219,150000,62939565,4595,4595,4595,4595,0
|
|
20240219,145900,62939565,4595,4595,4595,4595,0
|
|
20240219,145800,62939565,4595,4595,4595,4595,1
|
|
20240219,145700,62934970,4590,4590,4590,4590,1
|
|
20240219,145600,62930380,4590,4590,4590,4590,0
|
|
20240219,145500,62930380,4590,4590,4590,4590,0
|
|
20240219,145400,62930380,4590,4590,4590,4590,0
|
|
20240219,145300,62930380,4590,4600,4600,4590,50
|
|
20240219,145200,62700390,4600,4600,4600,4600,2
|
|
20240219,145100,62691190,4595,4595,4595,4595,1
|
|
20240219,145000,62686595,4595,4595,4595,4595,1
|
|
20240219,144900,62682000,4600,4595,4600,4595,5
|
|
20240219,144800,62659005,4595,4600,4600,4595,48
|
|
20240219,144700,62438210,4620,4620,4620,4620,0
|
|
20240219,144600,62438210,4620,4620,4620,4620,0
|
|
20240219,144500,62438210,4620,4620,4620,4620,0
|
|
20240219,144400,62438210,4620,4620,4620,4620,0
|
|
20240219,144300,62438210,4620,4620,4620,4620,0
|
|
20240219,144200,62438210,4620,4620,4620,4620,0
|
|
20240219,144100,62438210,4620,4620,4620,4620,0
|
|
20240219,144000,62438210,4620,4620,4620,4620,0
|
|
20240219,143900,62438210,4620,4620,4620,4620,0
|
|
20240219,143800,62438210,4620,4620,4620,4620,0
|
|
20240219,143700,62438210,4620,4620,4620,4620,0
|
|
20240219,143600,62438210,4620,4620,4620,4620,0
|
|
20240219,143500,62438210,4620,4620,4620,4620,0
|
|
20240219,143400,62438210,4620,4620,4620,4590,23
|
|
20240219,143300,62332580,4600,4600,4600,4600,204
|
|
20240219,143200,61394180,4600,4600,4600,4600,0
|
|
20240219,143100,61394180,4600,4600,4600,4600,0
|
|
20240219,143000,61394180,4600,4600,4600,4600,0
|
|
20240219,142900,61394180,4600,4600,4600,4600,0
|
|
20240219,142800,61394180,4600,4600,4600,4600,0
|
|
20240219,142700,61394180,4600,4600,4600,4600,322
|
|
20240219,142600,59912980,4600,4600,4600,4600,0
|
|
20240219,142500,59912980,4600,4600,4600,4600,303
|
|
20240219,142400,58519180,4600,4600,4600,4600,1
|
|
20240219,142300,58514580,4595,4595,4595,4595,0
|
|
20240219,142200,58514580,4595,4595,4595,4595,0
|
|
20240219,142100,58514580,4595,4595,4595,4595,0
|
|
20240219,142000,58514580,4595,4595,4595,4595,0
|
|
20240219,141900,58514580,4595,4595,4595,4595,0
|
|
20240219,141800,58514580,4595,4595,4595,4595,0
|
|
20240219,141700,58514580,4595,4595,4595,4595,15
|
|
20240219,141600,58445655,4600,4600,4600,4600,0
|
|
20240219,141500,58445655,4600,4600,4600,4600,0
|
|
20240219,141400,58445655,4600,4600,4600,4600,1
|
|
20240219,141300,58441055,4585,4585,4585,4585,0
|
|
20240219,141200,58441055,4585,4585,4585,4585,20
|
|
20240219,141100,58349355,4585,4585,4585,4585,919
|
|
20240219,141000,54135740,4570,4570,4570,4570,432
|
|
20240219,140900,52161500,4570,4590,4590,4570,2753
|
|
20240219,140800,39562660,4580,4580,4580,4580,1
|
|
20240219,140700,39558080,4590,4590,4590,4590,103
|
|
20240219,140600,39085310,4590,4590,4590,4590,0
|
|
20240219,140500,39085310,4590,4590,4590,4590,0
|
|
20240219,140400,39085310,4590,4590,4590,4590,0
|
|
20240219,140300,39085310,4590,4590,4590,4590,0
|
|
20240219,140200,39085310,4590,4590,4590,4590,0
|
|
20240219,140100,39085310,4590,4590,4590,4590,0
|
|
20240219,140000,39085310,4590,4590,4590,4590,0
|
|
20240219,135900,39085310,4590,4590,4590,4590,1
|
|
20240219,135800,39080720,4575,4575,4575,4575,23
|
|
20240219,135700,38975495,4585,4585,4585,4585,0
|
|
20240219,135600,38975495,4585,4585,4585,4585,0
|
|
20240219,135500,38975495,4585,4585,4585,4585,0
|
|
20240219,135400,38975495,4585,4585,4585,4585,1
|
|
20240219,135300,38970910,4570,4570,4570,4570,0
|
|
20240219,135200,38970910,4570,4570,4570,4570,0
|
|
20240219,135100,38970910,4570,4570,4570,4570,0
|
|
20240219,135000,38970910,4570,4570,4570,4570,0
|
|
20240219,134900,38970910,4570,4575,4575,4565,571
|
|
20240219,134800,36360270,4575,4575,4575,4575,0
|
|
20240219,134700,36360270,4575,4575,4575,4575,0
|
|
20240219,134600,36360270,4575,4575,4575,4575,0
|
|
20240219,134500,36360270,4575,4575,4575,4575,0
|
|
20240219,134400,36360270,4575,4575,4575,4575,0
|
|
20240219,134300,36360270,4575,4575,4575,4575,0
|
|
20240219,134200,36360270,4575,4575,4575,4575,0
|
|
20240219,134100,36360270,4575,4575,4575,4575,0
|
|
20240219,134000,36360270,4575,4575,4575,4575,0
|
|
20240219,133900,36360270,4575,4575,4575,4575,0
|
|
20240219,133800,36360270,4575,4575,4575,4575,0
|
|
20240219,133700,36360270,4575,4575,4575,4575,0
|
|
20240219,133600,36360270,4575,4575,4575,4575,0
|
|
20240219,133500,36360270,4575,4575,4575,4575,0
|
|
20240219,133400,36360270,4575,4575,4575,4575,25
|
|
20240219,133300,36245895,4585,4585,4585,4585,0
|
|
20240219,133200,36245895,4585,4585,4585,4585,0
|
|
20240219,133100,36245895,4585,4585,4585,4585,500
|
|
20240219,133000,33953395,4575,4575,4575,4575,0
|
|
20240219,132900,33953395,4575,4580,4580,4575,505
|
|
20240219,132800,31642920,4590,4590,4590,4590,0
|
|
20240219,132700,31642920,4590,4590,4590,4590,0
|
|
20240219,132600,31642920,4590,4590,4590,4590,0
|
|
20240219,132500,31642920,4590,4590,4590,4590,0
|
|
20240219,132400,31642920,4590,4590,4590,4590,50
|
|
20240219,132300,31413420,4590,4590,4590,4590,2
|
|
20240219,132200,31404240,4590,4590,4590,4590,1
|
|
20240219,132100,31399650,4580,4580,4580,4580,1
|
|
20240219,132000,31395070,4590,4590,4590,4590,0
|
|
20240219,131900,31395070,4590,4590,4590,4590,0
|
|
20240219,131800,31395070,4590,4590,4590,4590,0
|
|
20240219,131700,31395070,4590,4590,4590,4590,0
|
|
20240219,131600,31395070,4590,4590,4590,4590,0
|
|
20240219,131500,31395070,4590,4590,4590,4590,0
|
|
20240219,131400,31395070,4590,4590,4590,4590,0
|
|
20240219,131300,31395070,4590,4590,4590,4590,0
|
|
20240219,131200,31395070,4590,4590,4590,4590,0
|
|
20240219,131100,31395070,4590,4590,4590,4590,0
|
|
20240219,131000,31395070,4590,4590,4590,4590,0
|
|
20240219,130900,31395070,4590,4590,4590,4590,0
|
|
20240219,130800,31395070,4590,4590,4590,4590,0
|
|
20240219,130700,31395070,4590,4590,4590,4590,0
|
|
20240219,130600,31395070,4590,4590,4590,4590,0
|
|
20240219,130500,31395070,4590,4590,4590,4590,0
|
|
20240219,130400,31395070,4590,4590,4590,4590,0
|
|
20240219,130300,31395070,4590,4590,4590,4590,0
|
|
20240219,130200,31395070,4590,4590,4590,4590,0
|
|
20240219,130100,31395070,4590,4590,4590,4590,0
|
|
20240219,130000,31395070,4590,4590,4590,4590,0
|
|
20240219,125900,31395070,4590,4590,4590,4590,0
|
|
20240219,125800,31395070,4590,4590,4590,4590,0
|
|
20240219,125700,31395070,4590,4590,4590,4590,0
|
|
20240219,125600,31395070,4590,4590,4590,4590,0
|
|
20240219,125500,31395070,4590,4590,4590,4590,0
|
|
20240219,125400,31395070,4590,4590,4590,4590,0
|
|
20240219,125300,31395070,4590,4590,4590,4590,1
|
|
20240219,125200,31390480,4580,4580,4580,4580,414
|
|
20240219,125100,29494360,4580,4580,4580,4580,100
|
|
20240219,125000,29036360,4580,4580,4580,4580,0
|
|
20240219,124900,29036360,4580,4580,4580,4580,0
|
|
20240219,124800,29036360,4580,4580,4580,4580,0
|
|
20240219,124700,29036360,4580,4580,4580,4580,0
|
|
20240219,124600,29036360,4580,4580,4580,4580,0
|
|
20240219,124500,29036360,4580,4580,4580,4580,0
|
|
20240219,124400,29036360,4580,4580,4580,4580,0
|
|
20240219,124300,29036360,4580,4580,4580,4580,1
|
|
20240219,124200,29031780,4575,4575,4575,4575,0
|
|
20240219,124100,29031780,4575,4575,4575,4575,0
|
|
20240219,124000,29031780,4575,4575,4575,4575,0
|
|
20240219,123900,29031780,4575,4575,4575,4575,55
|
|
20240219,123800,28780155,4575,4575,4575,4575,0
|
|
20240219,123700,28780155,4575,4575,4575,4575,1
|
|
20240219,123600,28775580,4570,4570,4570,4570,0
|
|
20240219,123500,28775580,4570,4570,4570,4570,0
|
|
20240219,123400,28775580,4570,4570,4570,4570,0
|
|
20240219,123300,28775580,4570,4570,4570,4570,0
|
|
20240219,123200,28775580,4570,4570,4570,4570,0
|
|
20240219,123100,28775580,4570,4570,4570,4570,0
|
|
20240219,123000,28775580,4570,4570,4570,4570,0
|
|
20240219,122900,28775580,4570,4570,4570,4570,0
|
|
20240219,122800,28775580,4570,4570,4570,4570,0
|
|
20240219,122700,28775580,4570,4570,4570,4570,47
|
|
20240219,122600,28560790,4565,4565,4565,4565,0
|
|
20240219,122500,28560790,4565,4565,4565,4565,0
|
|
20240219,122400,28560790,4565,4565,4565,4565,0
|
|
20240219,122300,28560790,4565,4565,4565,4565,100
|
|
20240219,122200,28104290,4565,4565,4565,4565,23
|
|
20240219,122100,27999295,4560,4560,4560,4560,0
|
|
20240219,122000,27999295,4560,4560,4560,4560,0
|
|
20240219,121900,27999295,4560,4560,4560,4560,0
|
|
20240219,121800,27999295,4560,4560,4560,4560,0
|
|
20240219,121700,27999295,4560,4560,4560,4560,0
|
|
20240219,121600,27999295,4560,4560,4560,4560,300
|
|
20240219,121500,26631295,4565,4565,4565,4565,64
|
|
20240219,121400,26339135,4570,4570,4570,4570,0
|
|
20240219,121300,26339135,4570,4570,4570,4570,0
|
|
20240219,121200,26339135,4570,4570,4570,4570,0
|
|
20240219,121100,26339135,4570,4570,4570,4570,0
|
|
20240219,121000,26339135,4570,4570,4570,4570,0
|
|
20240219,120900,26339135,4570,4570,4570,4570,0
|
|
20240219,120800,26339135,4570,4570,4570,4570,0
|
|
20240219,120700,26339135,4570,4570,4570,4570,0
|
|
20240219,120600,26339135,4570,4570,4570,4570,0
|
|
20240219,120500,26339135,4570,4570,4570,4570,0
|
|
20240219,120400,26339135,4570,4570,4570,4570,0
|
|
20240219,120300,26339135,4570,4570,4570,4570,0
|
|
20240219,120200,26339135,4570,4570,4570,4570,0
|
|
20240219,120100,26339135,4570,4570,4570,4570,7
|
|
20240219,120000,26307145,4570,4570,4570,4570,0
|
|
20240219,115900,26307145,4570,4570,4570,4570,0
|
|
20240219,115800,26307145,4570,4570,4570,4570,0
|
|
20240219,115700,26307145,4570,4570,4570,4570,0
|
|
20240219,115600,26307145,4570,4570,4570,4570,0
|
|
20240219,115500,26307145,4570,4570,4570,4570,0
|
|
20240219,115400,26307145,4570,4570,4570,4570,0
|
|
20240219,115300,26307145,4570,4570,4570,4570,0
|
|
20240219,115200,26307145,4570,4570,4570,4570,0
|
|
20240219,115100,26307145,4570,4570,4570,4570,0
|
|
20240219,115000,26307145,4570,4570,4570,4570,10
|
|
20240219,114900,26261445,4570,4570,4570,4570,0
|
|
20240219,114800,26261445,4570,4570,4570,4570,0
|
|
20240219,114700,26261445,4570,4570,4570,4570,0
|
|
20240219,114600,26261445,4570,4570,4570,4570,0
|
|
20240219,114500,26261445,4570,4570,4570,4570,0
|
|
20240219,114400,26261445,4570,4570,4570,4570,0
|
|
20240219,114300,26261445,4570,4570,4570,4570,0
|
|
20240219,114200,26261445,4570,4570,4570,4570,0
|
|
20240219,114100,26261445,4570,4570,4570,4570,0
|
|
20240219,114000,26261445,4570,4570,4570,4570,0
|
|
20240219,113900,26261445,4570,4570,4570,4570,0
|
|
20240219,113800,26261445,4570,4570,4570,4570,0
|
|
20240219,113700,26261445,4570,4570,4570,4570,0
|
|
20240219,113600,26261445,4570,4570,4570,4570,0
|
|
20240219,113500,26261445,4570,4570,4570,4570,0
|
|
20240219,113400,26261445,4570,4570,4570,4570,0
|
|
20240219,113300,26261445,4570,4570,4570,4570,0
|
|
20240219,113200,26261445,4570,4570,4570,4570,0
|
|
20240219,113100,26261445,4570,4570,4570,4570,0
|
|
20240219,113000,26261445,4570,4570,4570,4570,0
|
|
20240219,112900,26261445,4570,4570,4570,4570,0
|
|
20240219,112800,26261445,4570,4570,4570,4570,0
|
|
20240219,112700,26261445,4570,4570,4570,4570,1
|
|
20240219,112600,26256875,4575,4575,4575,4575,1
|
|
20240219,112500,26252300,4575,4575,4575,4575,0
|
|
20240219,112400,26252300,4575,4575,4575,4575,0
|
|
20240219,112300,26252300,4575,4575,4575,4575,0
|
|
20240219,112200,26252300,4575,4575,4575,4575,0
|
|
20240219,112100,26252300,4575,4575,4575,4575,0
|
|
20240219,112000,26252300,4575,4575,4575,4575,0
|
|
20240219,111900,26252300,4575,4575,4575,4575,0
|
|
20240219,111800,26252300,4575,4575,4575,4575,0
|
|
20240219,111700,26252300,4575,4575,4575,4575,0
|
|
20240219,111600,26252300,4575,4575,4575,4575,0
|
|
20240219,111500,26252300,4575,4575,4575,4575,0
|
|
20240219,111400,26252300,4575,4575,4575,4575,0
|
|
20240219,111300,26252300,4575,4575,4575,4575,0
|
|
20240219,111200,26252300,4575,4575,4575,4575,0
|
|
20240219,111100,26252300,4575,4575,4575,4575,0
|
|
20240219,111000,26252300,4575,4575,4575,4575,0
|
|
20240219,110900,26252300,4575,4575,4575,4575,0
|
|
20240219,110800,26252300,4575,4575,4575,4575,0
|
|
20240219,110700,26252300,4575,4575,4575,4575,0
|
|
20240219,110600,26252300,4575,4575,4575,4575,0
|
|
20240219,110500,26252300,4575,4575,4575,4575,0
|
|
20240219,110400,26252300,4575,4575,4575,4575,0
|
|
20240219,110300,26252300,4575,4575,4575,4575,0
|
|
20240219,110200,26252300,4575,4575,4575,4575,0
|
|
20240219,110100,26252300,4575,4575,4575,4575,0
|
|
20240219,110000,26252300,4575,4575,4575,4575,0
|
|
20240219,105900,26252300,4575,4575,4575,4575,0
|
|
20240219,105800,26252300,4575,4575,4575,4575,0
|
|
20240219,105700,26252300,4575,4575,4575,4575,0
|
|
20240219,105600,26252300,4575,4575,4575,4575,0
|
|
20240219,105500,26252300,4575,4575,4575,4575,0
|
|
20240219,105400,26252300,4575,4575,4575,4575,0
|
|
20240219,105300,26252300,4575,4575,4575,4575,0
|
|
20240219,105200,26252300,4575,4575,4575,4575,0
|
|
20240219,105100,26252300,4575,4575,4575,4575,0
|
|
20240219,105000,26252300,4575,4560,4575,4560,3
|
|
20240219,104900,26238605,4560,4575,4575,4560,650
|
|
20240219,104800,23273545,4580,4580,4580,4580,0
|
|
20240219,104700,23273545,4580,4580,4580,4580,0
|
|
20240219,104600,23273545,4580,4580,4580,4580,0
|
|
20240219,104500,23273545,4580,4580,4580,4580,0
|
|
20240219,104400,23273545,4580,4580,4580,4580,0
|
|
20240219,104300,23273545,4580,4580,4580,4580,200
|
|
20240219,104200,22357545,4580,4580,4580,4580,0
|
|
20240219,104100,22357545,4580,4580,4580,4580,1
|
|
20240219,104000,22352965,4575,4575,4575,4575,0
|
|
20240219,103900,22352965,4575,4570,4575,4570,4
|
|
20240219,103800,22334680,4570,4570,4570,4570,0
|
|
20240219,103700,22334680,4570,4570,4570,4570,0
|
|
20240219,103600,22334680,4570,4570,4570,4570,0
|
|
20240219,103500,22334680,4570,4575,4575,4570,230
|
|
20240219,103400,21283560,4580,4580,4580,4580,0
|
|
20240219,103300,21283560,4580,4580,4580,4580,3
|
|
20240219,103200,21269820,4580,4580,4580,4580,0
|
|
20240219,103100,21269820,4580,4580,4580,4580,0
|
|
20240219,103000,21269820,4580,4580,4580,4580,0
|
|
20240219,102900,21269820,4580,4580,4580,4580,0
|
|
20240219,102800,21269820,4580,4585,4585,4580,291
|
|
20240219,102700,19937025,4585,4585,4585,4585,0
|
|
20240219,102600,19937025,4585,4585,4585,4585,0
|
|
20240219,102500,19937025,4585,4585,4585,4585,0
|
|
20240219,102400,19937025,4585,4585,4585,4585,0
|
|
20240219,102300,19937025,4585,4585,4585,4585,0
|
|
20240219,102200,19937025,4585,4585,4585,4585,0
|
|
20240219,102100,19937025,4585,4585,4585,4585,0
|
|
20240219,102000,19937025,4585,4585,4585,4585,0
|
|
20240219,101900,19937025,4585,4585,4585,4585,1
|
|
20240219,101800,19932440,4595,4595,4595,4595,0
|
|
20240219,101700,19932440,4595,4595,4595,4595,0
|
|
20240219,101600,19932440,4595,4595,4595,4595,50
|
|
20240219,101500,19702690,4595,4595,4595,4595,0
|
|
20240219,101400,19702690,4595,4595,4595,4595,0
|
|
20240219,101300,19702690,4595,4595,4595,4595,0
|
|
20240219,101200,19702690,4595,4595,4595,4595,0
|
|
20240219,101100,19702690,4595,4595,4595,4595,0
|
|
20240219,101000,19702690,4595,4595,4595,4595,0
|
|
20240219,100900,19702690,4595,4595,4595,4595,0
|
|
20240219,100800,19702690,4595,4595,4595,4595,1
|
|
20240219,100700,19698095,4595,4595,4595,4595,0
|
|
20240219,100600,19698095,4595,4595,4595,4595,0
|
|
20240219,100500,19698095,4595,4595,4595,4595,0
|
|
20240219,100400,19698095,4595,4595,4595,4595,0
|
|
20240219,100300,19698095,4595,4595,4595,4595,1
|
|
20240219,100200,19693500,4600,4600,4600,4600,0
|
|
20240219,100100,19693500,4600,4600,4600,4600,0
|
|
20240219,100000,19693500,4600,4585,4600,4585,44
|
|
20240219,095900,19491120,4575,4575,4575,4575,725
|
|
20240219,095800,16174245,4585,4585,4585,4585,0
|
|
20240219,095700,16174245,4585,4585,4585,4585,0
|
|
20240219,095600,16174245,4585,4585,4585,4585,0
|
|
20240219,095500,16174245,4585,4585,4585,4585,0
|
|
20240219,095400,16174245,4585,4585,4585,4585,0
|
|
20240219,095300,16174245,4585,4585,4585,4585,0
|
|
20240219,095200,16174245,4585,4585,4585,4585,0
|
|
20240219,095100,16174245,4585,4585,4585,4585,0
|
|
20240219,095000,16174245,4585,4585,4585,4585,0
|
|
20240219,094900,16174245,4585,4585,4585,4585,0
|
|
20240219,094800,16174245,4585,4585,4585,4585,0
|
|
20240219,094700,16174245,4585,4585,4585,4585,0
|
|
20240219,094600,16174245,4585,4585,4585,4585,0
|
|
20240219,094500,16174245,4585,4585,4585,4585,1
|
|
20240219,094400,16169660,4585,4585,4585,4585,70
|
|
20240219,094300,15848710,4585,4585,4585,4585,0
|
|
20240219,094200,15848710,4585,4585,4585,4585,0
|
|
20240219,094100,15848710,4585,4585,4585,4585,1
|
|
20240219,094000,15844125,4585,4585,4585,4585,1
|
|
20240219,093900,15839540,4575,4575,4575,4575,0
|
|
20240219,093800,15839540,4575,4575,4575,4575,0
|
|
20240219,093700,15839540,4575,4575,4575,4575,0
|
|
20240219,093600,15839540,4575,4575,4575,4575,0
|
|
20240219,093500,15839540,4575,4575,4575,4575,80
|
|
20240219,093400,15473540,4590,4590,4590,4590,0
|
|
20240219,093300,15473540,4590,4590,4590,4590,2
|
|
20240219,093200,15464360,4570,4570,4595,4570,1155
|
|
20240219,093100,10181040,4570,4570,4570,4570,1
|
|
20240219,093000,10176470,4570,4570,4570,4570,0
|
|
20240219,092900,10176470,4570,4570,4570,4570,1
|
|
20240219,092800,10171900,4575,4575,4575,4575,0
|
|
20240219,092700,10171900,4575,4575,4575,4575,0
|
|
20240219,092600,10171900,4575,4575,4575,4575,0
|
|
20240219,092500,10171900,4575,4575,4575,4575,0
|
|
20240219,092400,10171900,4575,4575,4575,4575,0
|
|
20240219,092300,10171900,4575,4575,4575,4575,0
|
|
20240219,092200,10171900,4575,4570,4575,4570,2
|
|
20240219,092100,10162755,4575,4575,4575,4575,0
|
|
20240219,092000,10162755,4575,4575,4575,4575,0
|
|
20240219,091900,10162755,4575,4575,4575,4575,0
|
|
20240219,091800,10162755,4575,4575,4575,4575,0
|
|
20240219,091700,10162755,4575,4575,4575,4575,0
|
|
20240219,091600,10162755,4575,4575,4575,4575,0
|
|
20240219,091500,10162755,4575,4575,4575,4575,1434
|
|
20240219,091400,3602205,4575,4575,4575,4575,44
|
|
20240219,091300,3400905,4595,4595,4595,4595,0
|
|
20240219,091200,3400905,4595,4580,4595,4580,308
|
|
20240219,091100,1990250,4580,4580,4580,4580,12
|
|
20240219,091000,1935290,4590,4590,4590,4590,1
|
|
20240219,090900,1930700,4575,4590,4590,4575,46
|
|
20240219,090800,1720225,4575,4575,4575,4575,0
|
|
20240219,090700,1720225,4575,4575,4575,4575,0
|
|
20240219,090600,1720225,4575,4575,4575,4575,30
|
|
20240219,090500,1582975,4575,4575,4575,4575,0
|
|
20240219,090400,1582975,4575,4575,4575,4575,0
|
|
20240219,090300,1582975,4575,4575,4575,4575,0
|
|
20240219,090200,1582975,4575,4575,4575,4575,0
|
|
20240219,090100,1582975,4575,4600,4600,4575,45
|
|
20240219,090000,1377075,4575,4575,4575,4575,301
|