585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184200,248321770,3930,3930,3930,3930,1143
|
|
20240219,184100,248321770,3930,3930,3930,3930,0
|
|
20240219,184000,248321770,3930,3930,3930,3930,0
|
|
20240219,183900,248321770,3930,3930,3930,3930,0
|
|
20240219,183800,248321770,3930,3930,3930,3930,0
|
|
20240219,183700,248321770,3930,3930,3930,3930,0
|
|
20240219,183600,248321770,3930,3930,3930,3930,0
|
|
20240219,183500,248321770,3930,3930,3930,3930,0
|
|
20240219,183400,248321770,3930,3930,3930,3930,0
|
|
20240219,183300,248321770,3930,3930,3930,3930,0
|
|
20240219,183200,248321770,3930,3930,3930,3930,0
|
|
20240219,183100,248321770,3930,3930,3930,3930,0
|
|
20240219,183000,248321770,3930,3930,3930,3930,0
|
|
20240219,182900,248321770,3930,3930,3930,3930,0
|
|
20240219,182800,248321770,3930,3930,3930,3930,0
|
|
20240219,182700,248321770,3930,3930,3930,3930,0
|
|
20240219,182600,248321770,3930,3930,3930,3930,0
|
|
20240219,182500,248321770,3930,3930,3930,3930,0
|
|
20240219,182400,248321770,3930,3930,3930,3930,0
|
|
20240219,182300,248321770,3930,3930,3930,3930,0
|
|
20240219,182200,248321770,3930,3930,3930,3930,0
|
|
20240219,182100,248321770,3930,3930,3930,3930,0
|
|
20240219,182000,248321770,3930,3930,3930,3930,0
|
|
20240219,181900,248321770,3930,3930,3930,3930,0
|
|
20240219,181800,248321770,3930,3930,3930,3930,0
|
|
20240219,181700,248321770,3930,3930,3930,3930,0
|
|
20240219,181600,248321770,3930,3930,3930,3930,0
|
|
20240219,181500,248321770,3930,3930,3930,3930,0
|
|
20240219,181400,248321770,3930,3930,3930,3930,0
|
|
20240219,181300,248321770,3930,3930,3930,3930,0
|
|
20240219,181200,248321770,3930,3930,3930,3930,1143
|
|
20240219,181100,248321770,3930,3930,3930,3930,0
|
|
20240219,181000,248321770,3930,3930,3930,3930,0
|
|
20240219,180900,248321770,3930,3930,3930,3930,0
|
|
20240219,180800,248321770,3930,3930,3930,3930,0
|
|
20240219,180700,248321770,3930,3930,3930,3930,0
|
|
20240219,180600,248321770,3930,3930,3930,3930,0
|
|
20240219,180500,248321770,3930,3930,3930,3930,0
|
|
20240219,180400,248321770,3930,3930,3930,3930,0
|
|
20240219,180300,248321770,3930,3930,3930,3930,0
|
|
20240219,180200,248321770,3930,3930,3930,3930,0
|
|
20240219,180100,248321770,3930,3930,3930,3930,0
|
|
20240219,180000,248321770,3930,3930,3930,3930,0
|
|
20240219,175900,248321770,3930,3930,3930,3930,0
|
|
20240219,175800,248321770,3930,3930,3930,3930,0
|
|
20240219,175700,248321770,3930,3930,3930,3930,0
|
|
20240219,175600,248321770,3930,3930,3930,3930,0
|
|
20240219,175500,248321770,3930,3930,3930,3930,0
|
|
20240219,175400,248321770,3930,3930,3930,3930,0
|
|
20240219,175300,248321770,3930,3930,3930,3930,0
|
|
20240219,175200,248321770,3930,3930,3930,3930,0
|
|
20240219,175100,248321770,3930,3930,3930,3930,0
|
|
20240219,175000,248321770,3930,3930,3930,3930,0
|
|
20240219,174900,248321770,3930,3930,3930,3930,0
|
|
20240219,174800,248321770,3930,3930,3930,3930,0
|
|
20240219,174700,248321770,3930,3930,3930,3930,0
|
|
20240219,174600,248321770,3930,3930,3930,3930,0
|
|
20240219,174500,248321770,3930,3930,3930,3930,0
|
|
20240219,174400,248321770,3930,3930,3930,3930,0
|
|
20240219,174300,248321770,3930,3930,3930,3930,0
|
|
20240219,174200,248321770,3930,3930,3930,3930,1143
|
|
20240219,174100,248321770,3930,3930,3930,3930,0
|
|
20240219,174000,248321770,3930,3930,3930,3930,0
|
|
20240219,173900,248321770,3930,3930,3930,3930,0
|
|
20240219,173800,248321770,3930,3930,3930,3930,0
|
|
20240219,173700,248321770,3930,3930,3930,3930,0
|
|
20240219,173600,248321770,3930,3930,3930,3930,0
|
|
20240219,173500,248321770,3930,3930,3930,3930,0
|
|
20240219,173400,248321770,3930,3930,3930,3930,0
|
|
20240219,173300,248321770,3930,3930,3930,3930,0
|
|
20240219,173200,248321770,3930,3930,3930,3930,0
|
|
20240219,173100,248321770,3930,3930,3930,3930,0
|
|
20240219,173000,248321770,3930,3930,3930,3930,0
|
|
20240219,172900,248321770,3930,3930,3930,3930,0
|
|
20240219,172800,248321770,3930,3930,3930,3930,0
|
|
20240219,172700,248321770,3930,3930,3930,3930,0
|
|
20240219,172600,248321770,3930,3930,3930,3930,0
|
|
20240219,172500,248321770,3930,3930,3930,3930,0
|
|
20240219,172400,248321770,3930,3930,3930,3930,0
|
|
20240219,172300,248321770,3930,3930,3930,3930,0
|
|
20240219,172200,248321770,3930,3930,3930,3930,0
|
|
20240219,172100,248321770,3930,3930,3930,3930,0
|
|
20240219,172000,248321770,3930,3930,3930,3930,0
|
|
20240219,171900,248321770,3930,3930,3930,3930,0
|
|
20240219,171800,248321770,3930,3930,3930,3930,0
|
|
20240219,171700,248321770,3930,3930,3930,3930,0
|
|
20240219,171600,248321770,3930,3930,3930,3930,0
|
|
20240219,171500,248321770,3930,3930,3930,3930,0
|
|
20240219,171400,248321770,3930,3930,3930,3930,0
|
|
20240219,171300,248321770,3930,3930,3930,3930,0
|
|
20240219,171200,248321770,3930,3930,3930,3930,1143
|
|
20240219,171100,248321770,3930,3930,3930,3930,0
|
|
20240219,171000,248321770,3930,3930,3930,3930,0
|
|
20240219,170900,248321770,3930,3930,3930,3930,0
|
|
20240219,170800,248321770,3930,3930,3930,3930,0
|
|
20240219,170700,248321770,3930,3930,3930,3930,0
|
|
20240219,170600,248321770,3930,3930,3930,3930,0
|
|
20240219,170500,248321770,3930,3930,3930,3930,0
|
|
20240219,170400,248321770,3930,3930,3930,3930,0
|
|
20240219,170300,248321770,3930,3930,3930,3930,0
|
|
20240219,170200,248321770,3930,3930,3930,3930,0
|
|
20240219,170100,248321770,3930,3930,3930,3930,0
|
|
20240219,170000,248321770,3930,3930,3930,3930,0
|
|
20240219,165900,248321770,3930,3930,3930,3930,0
|
|
20240219,165800,248321770,3930,3930,3930,3930,0
|
|
20240219,165700,248321770,3930,3930,3930,3930,0
|
|
20240219,165600,248321770,3930,3930,3930,3930,0
|
|
20240219,165500,248321770,3930,3930,3930,3930,0
|
|
20240219,165400,248321770,3930,3930,3930,3930,0
|
|
20240219,165300,248321770,3930,3930,3930,3930,0
|
|
20240219,165200,248321770,3930,3930,3930,3930,0
|
|
20240219,165100,248321770,3930,3930,3930,3930,0
|
|
20240219,165000,248321770,3930,3930,3930,3930,0
|
|
20240219,164900,248321770,3930,3930,3930,3930,0
|
|
20240219,164800,248321770,3930,3930,3930,3930,0
|
|
20240219,164700,248321770,3930,3930,3930,3930,0
|
|
20240219,164600,248321770,3930,3930,3930,3930,0
|
|
20240219,164500,248321770,3930,3930,3930,3930,0
|
|
20240219,164400,248321770,3930,3930,3930,3930,0
|
|
20240219,164300,248321770,3930,3930,3930,3930,0
|
|
20240219,164200,248321770,3930,3930,3930,3930,1143
|
|
20240219,164100,248321770,3930,3930,3930,3930,0
|
|
20240219,164000,248321770,3930,3930,3930,3930,0
|
|
20240219,163900,248321770,3930,3930,3930,3930,0
|
|
20240219,163800,248321770,3930,3930,3930,3930,0
|
|
20240219,163700,248321770,3930,3930,3930,3930,0
|
|
20240219,163600,248321770,3930,3930,3930,3930,0
|
|
20240219,163500,248321770,3930,3930,3930,3930,0
|
|
20240219,163400,248321770,3930,3930,3930,3930,0
|
|
20240219,163300,248321770,3930,3930,3930,3930,0
|
|
20240219,163200,248321770,3930,3930,3930,3930,0
|
|
20240219,163100,248321770,3930,3930,3930,3930,0
|
|
20240219,163000,248321770,3930,3930,3930,3930,0
|
|
20240219,162900,248321770,3930,3930,3930,3930,0
|
|
20240219,162800,248321770,3930,3930,3930,3930,0
|
|
20240219,162700,248321770,3930,3930,3930,3930,0
|
|
20240219,162600,248321770,3930,3930,3930,3930,0
|
|
20240219,162500,248321770,3930,3930,3930,3930,0
|
|
20240219,162400,248321770,3930,3930,3930,3930,0
|
|
20240219,162300,248321770,3930,3930,3930,3930,0
|
|
20240219,162200,248321770,3930,3930,3930,3930,0
|
|
20240219,162100,248321770,3930,3930,3930,3930,0
|
|
20240219,162000,248321770,3930,3930,3930,3930,0
|
|
20240219,161900,248321770,3930,3930,3930,3930,0
|
|
20240219,161800,248321770,3930,3930,3930,3930,0
|
|
20240219,161700,248321770,3930,3930,3930,3930,0
|
|
20240219,161600,248321770,3930,3930,3930,3930,0
|
|
20240219,161500,248321770,3930,3930,3930,3930,0
|
|
20240219,161400,248321770,3930,3930,3930,3930,0
|
|
20240219,161300,248321770,3930,3930,3930,3930,0
|
|
20240219,161200,248321770,3930,3930,3930,3930,1143
|
|
20240219,161100,248321770,3930,3930,3930,3930,0
|
|
20240219,161000,248321770,3930,3930,3930,3930,0
|
|
20240219,160900,248321770,3930,3930,3930,3930,0
|
|
20240219,160800,248321770,3930,3930,3930,3930,0
|
|
20240219,160700,248321770,3930,3930,3930,3930,0
|
|
20240219,160600,248321770,3930,3930,3930,3930,0
|
|
20240219,160500,248321770,3930,3930,3930,3930,0
|
|
20240219,160400,248321770,3930,3930,3930,3930,0
|
|
20240219,160300,248321770,3930,3930,3930,3930,0
|
|
20240219,160200,248321770,3930,3930,3930,3930,0
|
|
20240219,160100,248321770,3930,3930,3930,3930,0
|
|
20240219,160000,248321770,3930,3930,3930,3930,0
|
|
20240219,155900,248321770,3930,3930,3930,3930,0
|
|
20240219,155800,248321770,3930,3930,3930,3930,0
|
|
20240219,155700,248321770,3930,3930,3930,3930,0
|
|
20240219,155600,248321770,3930,3930,3930,3930,0
|
|
20240219,155500,248321770,3930,3930,3930,3930,0
|
|
20240219,155400,248321770,3930,3930,3930,3930,0
|
|
20240219,155300,248321770,3930,3930,3930,3930,0
|
|
20240219,155200,248321770,3930,3930,3930,3930,0
|
|
20240219,155100,248321770,3930,3930,3930,3930,0
|
|
20240219,155000,248321770,3930,3930,3930,3930,0
|
|
20240219,154900,248321770,3930,3930,3930,3930,0
|
|
20240219,154800,248321770,3930,3930,3930,3930,0
|
|
20240219,154700,248321770,3930,3930,3930,3930,0
|
|
20240219,154600,248321770,3930,3930,3930,3930,0
|
|
20240219,154500,248321770,3930,3930,3930,3930,0
|
|
20240219,154400,248321770,3930,3930,3930,3930,0
|
|
20240219,154300,248321770,3930,3930,3930,3930,0
|
|
20240219,154200,248321770,3930,3930,3930,3930,1143
|
|
20240219,154100,248321770,3930,3930,3930,3930,0
|
|
20240219,154000,248321770,3930,3930,3930,3930,0
|
|
20240219,153900,248321770,3930,3930,3930,3930,0
|
|
20240219,153800,248321770,3930,3930,3930,3930,0
|
|
20240219,153700,248321770,3930,3930,3930,3930,0
|
|
20240219,153600,248321770,3930,3930,3930,3930,0
|
|
20240219,153500,248321770,3930,3930,3930,3930,0
|
|
20240219,153400,248321770,3930,3930,3930,3930,0
|
|
20240219,153300,248321770,3930,3930,3930,3930,0
|
|
20240219,153200,248321770,3930,3930,3930,3930,0
|
|
20240219,153100,248321770,3930,3930,3930,3930,0
|
|
20240219,153000,248321770,3930,3930,3930,3930,1143
|
|
20240219,152900,243829780,3930,3930,3930,3930,0
|
|
20240219,152800,243829780,3930,3930,3930,3930,0
|
|
20240219,152700,243829780,3930,3930,3930,3930,0
|
|
20240219,152600,243829780,3930,3930,3930,3930,0
|
|
20240219,152500,243829780,3930,3930,3930,3930,0
|
|
20240219,152400,243829780,3930,3930,3930,3930,0
|
|
20240219,152300,243829780,3930,3930,3930,3930,0
|
|
20240219,152200,243829780,3930,3930,3930,3930,0
|
|
20240219,152100,243829780,3930,3930,3930,3930,0
|
|
20240219,152000,243829780,3930,3930,3930,3930,0
|
|
20240219,151900,243829780,3930,3930,3930,3925,23
|
|
20240219,151800,243739495,3925,3930,3930,3925,389
|
|
20240219,151700,242210995,3930,3930,3930,3930,25
|
|
20240219,151600,242112745,3930,3930,3930,3930,0
|
|
20240219,151500,242112745,3930,3925,3930,3925,201
|
|
20240219,151400,241323815,3930,3930,3930,3930,1
|
|
20240219,151300,241319885,3925,3930,3930,3925,62
|
|
20240219,151200,241076525,3930,3930,3930,3930,13
|
|
20240219,151100,241025435,3925,3925,3925,3925,7
|
|
20240219,151000,240997960,3930,3930,3930,3930,0
|
|
20240219,150900,240997960,3930,3930,3930,3930,44
|
|
20240219,150800,240825040,3930,3930,3930,3930,0
|
|
20240219,150700,240825040,3930,3925,3930,3925,21
|
|
20240219,150600,240742610,3925,3930,3930,3925,263
|
|
20240219,150500,239709185,3930,3930,3930,3930,0
|
|
20240219,150400,239709185,3930,3930,3930,3930,0
|
|
20240219,150300,239709185,3930,3930,3930,3930,0
|
|
20240219,150200,239709185,3930,3930,3930,3930,26
|
|
20240219,150100,239607005,3930,3930,3930,3930,0
|
|
20240219,150000,239607005,3930,3925,3930,3925,254
|
|
20240219,145900,238609555,3925,3925,3930,3925,27
|
|
20240219,145800,238503550,3930,3930,3930,3930,0
|
|
20240219,145700,238503550,3930,3930,3930,3930,0
|
|
20240219,145600,238503550,3930,3925,3930,3925,232
|
|
20240219,145500,237592790,3925,3925,3925,3925,66
|
|
20240219,145400,237333740,3930,3930,3930,3930,4
|
|
20240219,145300,237318020,3930,3930,3930,3930,0
|
|
20240219,145200,237318020,3930,3930,3930,3930,10
|
|
20240219,145100,237278720,3930,3930,3930,3930,0
|
|
20240219,145000,237278720,3930,3930,3930,3930,43
|
|
20240219,144900,237109730,3930,3930,3930,3930,0
|
|
20240219,144800,237109730,3930,3930,3930,3930,0
|
|
20240219,144700,237109730,3930,3930,3930,3930,3
|
|
20240219,144600,237097940,3930,3930,3930,3930,4
|
|
20240219,144500,237082220,3920,3920,3920,3920,0
|
|
20240219,144400,237082220,3920,3930,3930,3920,3002
|
|
20240219,144300,225314360,3925,3925,3925,3925,0
|
|
20240219,144200,225314360,3925,3925,3925,3925,237
|
|
20240219,144100,224384135,3925,3925,3925,3925,0
|
|
20240219,144000,224384135,3925,3925,3925,3925,106
|
|
20240219,143900,223968085,3930,3930,3930,3930,2
|
|
20240219,143800,223960225,3930,3930,3930,3930,112
|
|
20240219,143700,223520065,3930,3930,3930,3925,1304
|
|
20240219,143600,218401845,3930,3930,3930,3930,0
|
|
20240219,143500,218401845,3930,3925,3930,3925,1132
|
|
20240219,143400,213958740,3925,3925,3925,3925,42
|
|
20240219,143300,213793890,3920,3920,3920,3920,157
|
|
20240219,143200,213178450,3920,3920,3920,3920,43
|
|
20240219,143100,213009890,3920,3920,3920,3920,0
|
|
20240219,143000,213009890,3920,3920,3920,3920,0
|
|
20240219,142900,213009890,3920,3920,3920,3920,0
|
|
20240219,142800,213009890,3920,3920,3920,3920,101
|
|
20240219,142700,212613970,3920,3920,3920,3920,150
|
|
20240219,142600,212025970,3925,3925,3925,3925,0
|
|
20240219,142500,212025970,3925,3925,3925,3925,0
|
|
20240219,142400,212025970,3925,3925,3925,3925,120
|
|
20240219,142300,211554970,3925,3925,3925,3920,1594
|
|
20240219,142200,205302025,3920,3925,3925,3920,101
|
|
20240219,142100,204906100,3920,3920,3920,3920,2810
|
|
20240219,142000,193890900,3920,3920,3920,3920,3
|
|
20240219,141900,193879140,3915,3915,3915,3915,0
|
|
20240219,141800,193879140,3915,3915,3915,3915,4
|
|
20240219,141700,193863480,3920,3920,3920,3920,9
|
|
20240219,141600,193828200,3915,3915,3915,3915,0
|
|
20240219,141500,193828200,3915,3915,3915,3915,0
|
|
20240219,141400,193828200,3915,3915,3915,3915,0
|
|
20240219,141300,193828200,3915,3915,3915,3915,0
|
|
20240219,141200,193828200,3915,3915,3915,3915,0
|
|
20240219,141100,193828200,3915,3915,3915,3915,116
|
|
20240219,141000,193374060,3915,3915,3915,3915,0
|
|
20240219,140900,193374060,3915,3915,3915,3915,10
|
|
20240219,140800,193334910,3915,3915,3915,3915,706
|
|
20240219,140700,190570920,3915,3915,3915,3915,0
|
|
20240219,140600,190570920,3915,3915,3915,3915,2
|
|
20240219,140500,190563090,3910,3910,3910,3910,1
|
|
20240219,140400,190559180,3910,3910,3910,3910,0
|
|
20240219,140300,190559180,3910,3915,3915,3910,310
|
|
20240219,140200,189347030,3915,3915,3915,3915,0
|
|
20240219,140100,189347030,3915,3915,3915,3915,0
|
|
20240219,140000,189347030,3915,3915,3915,3915,3
|
|
20240219,135900,189335285,3915,3915,3915,3915,0
|
|
20240219,135800,189335285,3915,3915,3915,3915,0
|
|
20240219,135700,189335285,3915,3915,3915,3915,0
|
|
20240219,135600,189335285,3915,3915,3915,3915,0
|
|
20240219,135500,189335285,3915,3915,3915,3915,0
|
|
20240219,135400,189335285,3915,3915,3915,3915,0
|
|
20240219,135300,189335285,3915,3915,3915,3915,0
|
|
20240219,135200,189335285,3915,3915,3915,3915,1
|
|
20240219,135100,189331370,3915,3915,3915,3915,0
|
|
20240219,135000,189331370,3915,3915,3915,3915,0
|
|
20240219,134900,189331370,3915,3915,3915,3915,0
|
|
20240219,134800,189331370,3915,3915,3915,3915,0
|
|
20240219,134700,189331370,3915,3915,3915,3910,58
|
|
20240219,134600,189104330,3910,3910,3910,3910,1
|
|
20240219,134500,189100420,3910,3910,3910,3910,0
|
|
20240219,134400,189100420,3910,3910,3910,3910,0
|
|
20240219,134300,189100420,3910,3910,3910,3910,0
|
|
20240219,134200,189100420,3910,3910,3910,3910,999
|
|
20240219,134100,185194330,3910,3910,3910,3910,78
|
|
20240219,134000,184889350,3910,3910,3910,3910,1
|
|
20240219,133900,184885440,3910,3910,3910,3910,0
|
|
20240219,133800,184885440,3910,3910,3910,3910,1710
|
|
20240219,133700,178199340,3910,3910,3910,3910,743
|
|
20240219,133600,175294210,3910,3910,3910,3910,14312
|
|
20240219,133500,119334290,3910,3910,3910,3910,4
|
|
20240219,133400,119318650,3910,3910,3910,3910,0
|
|
20240219,133300,119318650,3910,3910,3910,3910,0
|
|
20240219,133200,119318650,3910,3905,3910,3905,4335
|
|
20240219,133100,102373820,3900,3900,3900,3900,0
|
|
20240219,133000,102373820,3900,3900,3900,3900,10
|
|
20240219,132900,102334820,3900,3900,3900,3900,0
|
|
20240219,132800,102334820,3900,3900,3900,3900,0
|
|
20240219,132700,102334820,3900,3900,3900,3900,800
|
|
20240219,132600,99214820,3900,3900,3900,3900,328
|
|
20240219,132500,97935620,3900,3900,3900,3900,0
|
|
20240219,132400,97935620,3900,3900,3900,3900,128
|
|
20240219,132300,97436420,3900,3900,3900,3900,0
|
|
20240219,132200,97436420,3900,3900,3900,3900,0
|
|
20240219,132100,97436420,3900,3900,3900,3900,0
|
|
20240219,132000,97436420,3900,3900,3900,3900,0
|
|
20240219,131900,97436420,3900,3900,3900,3900,0
|
|
20240219,131800,97436420,3900,3900,3900,3900,209
|
|
20240219,131700,96621320,3900,3900,3900,3900,0
|
|
20240219,131600,96621320,3900,3900,3900,3900,0
|
|
20240219,131500,96621320,3900,3900,3900,3900,0
|
|
20240219,131400,96621320,3900,3900,3900,3900,0
|
|
20240219,131300,96621320,3900,3900,3900,3900,400
|
|
20240219,131200,95061320,3910,3910,3910,3910,0
|
|
20240219,131100,95061320,3910,3910,3910,3910,20
|
|
20240219,131000,94983120,3910,3910,3910,3910,0
|
|
20240219,130900,94983120,3910,3910,3910,3910,80
|
|
20240219,130800,94670320,3910,3905,3910,3905,32
|
|
20240219,130700,94545210,3910,3910,3910,3910,0
|
|
20240219,130600,94545210,3910,3910,3910,3910,270
|
|
20240219,130500,93489510,3910,3910,3910,3910,200
|
|
20240219,130400,92707510,3910,3910,3910,3910,0
|
|
20240219,130300,92707510,3910,3910,3910,3910,0
|
|
20240219,130200,92707510,3910,3910,3910,3910,0
|
|
20240219,130100,92707510,3910,3910,3910,3910,0
|
|
20240219,130000,92707510,3910,3910,3910,3910,127
|
|
20240219,125900,92210940,3900,3900,3900,3900,0
|
|
20240219,125800,92210940,3900,3900,3900,3900,1
|
|
20240219,125700,92207040,3900,3900,3900,3900,10
|
|
20240219,125600,92168040,3900,3900,3900,3900,0
|
|
20240219,125500,92168040,3900,3900,3900,3900,0
|
|
20240219,125400,92168040,3900,3900,3900,3900,0
|
|
20240219,125300,92168040,3900,3900,3900,3900,0
|
|
20240219,125200,92168040,3900,3900,3900,3900,0
|
|
20240219,125100,92168040,3900,3900,3900,3900,0
|
|
20240219,125000,92168040,3900,3900,3900,3900,0
|
|
20240219,124900,92168040,3900,3900,3900,3900,0
|
|
20240219,124800,92168040,3900,3900,3900,3900,2
|
|
20240219,124700,92160240,3900,3900,3900,3900,0
|
|
20240219,124600,92160240,3900,3900,3900,3900,0
|
|
20240219,124500,92160240,3900,3915,3915,3900,786
|
|
20240219,124400,89094825,3915,3915,3915,3915,0
|
|
20240219,124300,89094825,3915,3915,3915,3915,0
|
|
20240219,124200,89094825,3915,3915,3915,3915,0
|
|
20240219,124100,89094825,3915,3915,3915,3915,0
|
|
20240219,124000,89094825,3915,3910,3915,3910,72
|
|
20240219,123900,88813045,3915,3915,3915,3915,0
|
|
20240219,123800,88813045,3915,3900,3915,3900,401
|
|
20240219,123700,87249130,3910,3910,3910,3910,0
|
|
20240219,123600,87249130,3910,3910,3910,3910,0
|
|
20240219,123500,87249130,3910,3910,3910,3910,15
|
|
20240219,123400,87190480,3915,3900,3915,3900,3
|
|
20240219,123300,87178765,3910,3910,3910,3910,256
|
|
20240219,123200,86177805,3910,3910,3910,3910,0
|
|
20240219,123100,86177805,3910,3910,3910,3910,0
|
|
20240219,123000,86177805,3910,3910,3910,3910,0
|
|
20240219,122900,86177805,3910,3910,3910,3910,0
|
|
20240219,122800,86177805,3910,3910,3910,3910,300
|
|
20240219,122700,85004805,3910,3910,3910,3910,2
|
|
20240219,122600,84996985,3910,3910,3910,3910,10
|
|
20240219,122500,84957885,3910,3910,3910,3910,1
|
|
20240219,122400,84953975,3910,3910,3910,3910,0
|
|
20240219,122300,84953975,3910,3910,3910,3910,0
|
|
20240219,122200,84953975,3910,3910,3910,3910,1
|
|
20240219,122100,84950065,3905,3905,3905,3905,0
|
|
20240219,122000,84950065,3905,3905,3905,3905,12
|
|
20240219,121900,84903205,3910,3910,3910,3910,7
|
|
20240219,121800,84875835,3910,3910,3910,3910,0
|
|
20240219,121700,84875835,3910,3910,3910,3910,0
|
|
20240219,121600,84875835,3910,3910,3910,3910,5
|
|
20240219,121500,84856285,3910,3910,3910,3910,20
|
|
20240219,121400,84778085,3905,3905,3905,3905,0
|
|
20240219,121300,84778085,3905,3905,3905,3905,100
|
|
20240219,121200,84387585,3905,3905,3905,3905,3
|
|
20240219,121100,84375870,3910,3910,3910,3910,0
|
|
20240219,121000,84375870,3910,3910,3910,3910,0
|
|
20240219,120900,84375870,3910,3910,3910,3910,0
|
|
20240219,120800,84375870,3910,3910,3910,3910,0
|
|
20240219,120700,84375870,3910,3910,3910,3910,1
|
|
20240219,120600,84371960,3910,3910,3910,3910,0
|
|
20240219,120500,84371960,3910,3910,3910,3910,0
|
|
20240219,120400,84371960,3910,3910,3910,3910,50
|
|
20240219,120300,84176460,3905,3905,3905,3905,0
|
|
20240219,120200,84176460,3905,3905,3905,3905,1
|
|
20240219,120100,84172555,3905,3905,3905,3905,0
|
|
20240219,120000,84172555,3905,3910,3910,3905,644
|
|
20240219,115900,81657715,3910,3910,3910,3910,0
|
|
20240219,115800,81657715,3910,3910,3910,3910,0
|
|
20240219,115700,81657715,3910,3910,3910,3910,0
|
|
20240219,115600,81657715,3910,3910,3910,3910,0
|
|
20240219,115500,81657715,3910,3905,3910,3905,11
|
|
20240219,115400,81614710,3910,3910,3910,3910,3
|
|
20240219,115300,81602980,3910,3910,3910,3910,3
|
|
20240219,115200,81591250,3910,3910,3910,3910,3
|
|
20240219,115100,81579520,3910,3910,3910,3910,0
|
|
20240219,115000,81579520,3910,3910,3910,3910,50
|
|
20240219,114900,81384020,3910,3910,3910,3910,3
|
|
20240219,114800,81372290,3910,3910,3910,3910,0
|
|
20240219,114700,81372290,3910,3910,3910,3910,2
|
|
20240219,114600,81364470,3905,3905,3905,3905,0
|
|
20240219,114500,81364470,3905,3905,3905,3905,0
|
|
20240219,114400,81364470,3905,3905,3905,3905,0
|
|
20240219,114300,81364470,3905,3905,3905,3905,0
|
|
20240219,114200,81364470,3905,3905,3905,3905,12
|
|
20240219,114100,81317610,3905,3905,3905,3905,0
|
|
20240219,114000,81317610,3905,3905,3905,3905,1
|
|
20240219,113900,81313705,3905,3905,3905,3905,0
|
|
20240219,113800,81313705,3905,3905,3905,3905,0
|
|
20240219,113700,81313705,3905,3905,3905,3905,0
|
|
20240219,113600,81313705,3905,3905,3905,3905,0
|
|
20240219,113500,81313705,3905,3905,3905,3905,0
|
|
20240219,113400,81313705,3905,3905,3905,3905,0
|
|
20240219,113300,81313705,3905,3905,3905,3905,0
|
|
20240219,113200,81313705,3905,3905,3905,3905,0
|
|
20240219,113100,81313705,3905,3905,3905,3905,50
|
|
20240219,113000,81118455,3905,3905,3905,3905,4
|
|
20240219,112900,81102835,3905,3905,3905,3905,0
|
|
20240219,112800,81102835,3905,3905,3905,3905,0
|
|
20240219,112700,81102835,3905,3905,3905,3905,0
|
|
20240219,112600,81102835,3905,3905,3905,3905,0
|
|
20240219,112500,81102835,3905,3905,3905,3905,10
|
|
20240219,112400,81063785,3905,3905,3905,3905,891
|
|
20240219,112300,77584430,3905,3905,3905,3905,4
|
|
20240219,112200,77568810,3910,3910,3910,3910,0
|
|
20240219,112100,77568810,3910,3910,3910,3910,0
|
|
20240219,112000,77568810,3910,3910,3910,3910,64
|
|
20240219,111900,77318570,3910,3910,3910,3910,717
|
|
20240219,111800,74515100,3910,3910,3910,3910,0
|
|
20240219,111700,74515100,3910,3910,3910,3910,1
|
|
20240219,111600,74511190,3910,3910,3910,3910,1
|
|
20240219,111500,74507280,3910,3910,3910,3910,0
|
|
20240219,111400,74507280,3910,3910,3910,3910,0
|
|
20240219,111300,74507280,3910,3910,3910,3910,0
|
|
20240219,111200,74507280,3910,3910,3910,3910,0
|
|
20240219,111100,74507280,3910,3910,3910,3910,0
|
|
20240219,111000,74507280,3910,3910,3910,3910,0
|
|
20240219,110900,74507280,3910,3910,3910,3910,100
|
|
20240219,110800,74116280,3910,3910,3910,3910,2
|
|
20240219,110700,74108460,3905,3905,3905,3905,25
|
|
20240219,110600,74010835,3910,3910,3910,3910,0
|
|
20240219,110500,74010835,3910,3910,3910,3910,0
|
|
20240219,110400,74010835,3910,3910,3910,3910,0
|
|
20240219,110300,74010835,3910,3910,3910,3910,7
|
|
20240219,110200,73983465,3910,3910,3910,3910,0
|
|
20240219,110100,73983465,3910,3910,3910,3910,0
|
|
20240219,110000,73983465,3910,3910,3910,3910,0
|
|
20240219,105900,73983465,3910,3910,3910,3910,171
|
|
20240219,105800,73314855,3910,3920,3920,3910,55
|
|
20240219,105700,73099555,3920,3920,3920,3920,0
|
|
20240219,105600,73099555,3920,3920,3920,3920,0
|
|
20240219,105500,73099555,3920,3920,3920,3920,0
|
|
20240219,105400,73099555,3920,3910,3920,3910,1000
|
|
20240219,105300,69181015,3910,3910,3910,3910,66
|
|
20240219,105200,68922955,3910,3910,3910,3910,0
|
|
20240219,105100,68922955,3910,3910,3910,3910,0
|
|
20240219,105000,68922955,3910,3910,3910,3910,309
|
|
20240219,104900,67714765,3910,3910,3910,3910,0
|
|
20240219,104800,67714765,3910,3910,3910,3910,74
|
|
20240219,104700,67425425,3910,3910,3910,3910,0
|
|
20240219,104600,67425425,3910,3910,3910,3910,0
|
|
20240219,104500,67425425,3910,3910,3910,3910,0
|
|
20240219,104400,67425425,3910,3910,3910,3910,0
|
|
20240219,104300,67425425,3910,3910,3910,3910,0
|
|
20240219,104200,67425425,3910,3910,3910,3910,0
|
|
20240219,104100,67425425,3910,3910,3910,3910,1
|
|
20240219,104000,67421515,3910,3905,3910,3905,135
|
|
20240219,103900,66894240,3905,3910,3910,3905,419
|
|
20240219,103800,65256020,3910,3910,3910,3910,0
|
|
20240219,103700,65256020,3910,3910,3910,3910,0
|
|
20240219,103600,65256020,3910,3910,3910,3910,0
|
|
20240219,103500,65256020,3910,3915,3920,3910,464
|
|
20240219,103400,63441280,3915,3915,3915,3915,0
|
|
20240219,103300,63441280,3915,3915,3915,3915,12
|
|
20240219,103200,63394300,3915,3915,3915,3915,8
|
|
20240219,103100,63362980,3915,3915,3915,3915,50
|
|
20240219,103000,63167230,3915,3915,3915,3915,30
|
|
20240219,102900,63049780,3905,3910,3910,3905,200
|
|
20240219,102800,62268250,3910,3910,3910,3910,0
|
|
20240219,102700,62268250,3910,3910,3910,3910,0
|
|
20240219,102600,62268250,3910,3910,3910,3910,0
|
|
20240219,102500,62268250,3910,3910,3910,3910,0
|
|
20240219,102400,62268250,3910,3910,3910,3910,247
|
|
20240219,102300,61302480,3910,3905,3910,3905,302
|
|
20240219,102200,60123160,3905,3910,3910,3905,860
|
|
20240219,102100,56760585,3910,3910,3910,3910,0
|
|
20240219,102000,56760585,3910,3910,3910,3910,0
|
|
20240219,101900,56760585,3910,3910,3910,3910,0
|
|
20240219,101800,56760585,3910,3910,3910,3910,0
|
|
20240219,101700,56760585,3910,3910,3910,3910,0
|
|
20240219,101600,56760585,3910,3910,3910,3910,0
|
|
20240219,101500,56760585,3910,3910,3910,3910,0
|
|
20240219,101400,56760585,3910,3910,3910,3910,0
|
|
20240219,101300,56760585,3910,3910,3910,3910,0
|
|
20240219,101200,56760585,3910,3915,3915,3910,94
|
|
20240219,101100,56392585,3915,3915,3915,3915,357
|
|
20240219,101000,54994930,3910,3910,3910,3910,100
|
|
20240219,100900,54603930,3910,3910,3910,3910,0
|
|
20240219,100800,54603930,3910,3915,3915,3910,31
|
|
20240219,100700,54482715,3915,3915,3915,3915,0
|
|
20240219,100600,54482715,3915,3915,3915,3915,500
|
|
20240219,100500,52525215,3910,3910,3910,3910,0
|
|
20240219,100400,52525215,3910,3910,3910,3910,0
|
|
20240219,100300,52525215,3910,3910,3910,3910,0
|
|
20240219,100200,52525215,3910,3910,3910,3910,60
|
|
20240219,100100,52290615,3915,3915,3915,3915,13
|
|
20240219,100000,52239720,3910,3910,3910,3910,0
|
|
20240219,095900,52239720,3910,3915,3915,3910,425
|
|
20240219,095800,50575995,3905,3905,3905,3905,0
|
|
20240219,095700,50575995,3905,3910,3910,3905,50
|
|
20240219,095600,50380740,3905,3905,3905,3905,0
|
|
20240219,095500,50380740,3905,3915,3915,3905,304
|
|
20240219,095400,49190630,3915,3915,3915,3915,0
|
|
20240219,095300,49190630,3915,3915,3915,3915,0
|
|
20240219,095200,49190630,3915,3915,3915,3915,0
|
|
20240219,095100,49190630,3915,3915,3915,3915,0
|
|
20240219,095000,49190630,3915,3915,3915,3915,0
|
|
20240219,094900,49190630,3915,3915,3915,3915,8
|
|
20240219,094800,49159310,3900,3900,3900,3900,0
|
|
20240219,094700,49159310,3900,3900,3900,3900,0
|
|
20240219,094600,49159310,3900,3900,3900,3900,0
|
|
20240219,094500,49159310,3900,3910,3910,3900,19
|
|
20240219,094400,49085070,3920,3920,3920,3920,2
|
|
20240219,094300,49077230,3915,3915,3915,3915,0
|
|
20240219,094200,49077230,3915,3915,3915,3915,602
|
|
20240219,094100,46720400,3915,3915,3915,3915,0
|
|
20240219,094000,46720400,3915,3915,3915,3915,0
|
|
20240219,093900,46720400,3915,3910,3915,3910,7
|
|
20240219,093800,46693025,3910,3905,3910,3905,183
|
|
20240219,093700,45977510,3910,3910,3910,3910,0
|
|
20240219,093600,45977510,3910,3910,3910,3910,0
|
|
20240219,093500,45977510,3910,3910,3910,3910,852
|
|
20240219,093400,42646190,3910,3905,3910,3905,158
|
|
20240219,093300,42028765,3910,3910,3910,3910,12
|
|
20240219,093200,41981845,3910,3910,3910,3910,0
|
|
20240219,093100,41981845,3910,3900,3910,3900,16
|
|
20240219,093000,41919435,3900,3900,3900,3900,3
|
|
20240219,092900,41907735,3900,3910,3910,3900,917
|
|
20240219,092800,38328075,3905,3905,3905,3905,13
|
|
20240219,092700,38277310,3915,3905,3915,3905,48
|
|
20240219,092600,38089830,3905,3910,3910,3905,312
|
|
20240219,092500,36869970,3910,3910,3910,3910,0
|
|
20240219,092400,36869970,3910,3910,3910,3910,0
|
|
20240219,092300,36869970,3910,3915,3915,3910,676
|
|
20240219,092200,34223930,3910,3910,3910,3910,200
|
|
20240219,092100,33441930,3910,3910,3910,3910,16
|
|
20240219,092000,33379370,3915,3915,3915,3910,457
|
|
20240219,091900,31590290,3910,3905,3910,3905,3
|
|
20240219,091800,31578565,3915,3915,3915,3915,50
|
|
20240219,091700,31382815,3915,3915,3915,3915,0
|
|
20240219,091600,31382815,3915,3915,3915,3915,16
|
|
20240219,091500,31320175,3920,3915,3920,3915,98
|
|
20240219,091400,30936125,3920,3920,3920,3920,140
|
|
20240219,091300,30387325,3920,3920,3920,3920,468
|
|
20240219,091200,28552765,3920,3920,3920,3920,824
|
|
20240219,091100,25322685,3915,3920,3920,3915,249
|
|
20240219,091000,24347475,3920,3905,3920,3905,1347
|
|
20240219,090900,19071705,3905,3905,3905,3905,971
|
|
20240219,090800,15279950,3905,3905,3905,3905,24
|
|
20240219,090700,15186230,3910,3905,3910,3905,406
|
|
20240219,090600,13599990,3905,3905,3905,3905,266
|
|
20240219,090500,12561260,3905,3910,3910,3905,4
|
|
20240219,090400,12545635,3905,3905,3905,3905,151
|
|
20240219,090300,11955980,3905,3910,3910,3905,47
|
|
20240219,090200,11772245,3915,3915,3915,3915,135
|
|
20240219,090100,11243720,3915,3905,3915,3905,60
|
|
20240219,090000,11009245,3900,3875,3900,3875,2835
|