624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192100,155567080,3085,3085,3085,3085,115
|
|
20240219,192000,155567080,3085,3085,3085,3085,0
|
|
20240219,191900,155567080,3085,3085,3085,3085,0
|
|
20240219,191800,155567080,3085,3085,3085,3085,0
|
|
20240219,191700,155567080,3085,3085,3085,3085,0
|
|
20240219,191600,155567080,3085,3085,3085,3085,0
|
|
20240219,191500,155567080,3085,3085,3085,3085,0
|
|
20240219,191400,155567080,3085,3085,3085,3085,0
|
|
20240219,191300,155567080,3085,3085,3085,3085,0
|
|
20240219,191200,155567080,3085,3085,3085,3085,0
|
|
20240219,191100,155567080,3085,3085,3085,3085,0
|
|
20240219,191000,155567080,3085,3085,3085,3085,0
|
|
20240219,190900,155567080,3085,3085,3085,3085,0
|
|
20240219,190800,155567080,3085,3085,3085,3085,0
|
|
20240219,190700,155567080,3085,3085,3085,3085,0
|
|
20240219,190600,155567080,3085,3085,3085,3085,0
|
|
20240219,190500,155567080,3085,3085,3085,3085,0
|
|
20240219,190400,155567080,3085,3085,3085,3085,0
|
|
20240219,190300,155567080,3085,3085,3085,3085,0
|
|
20240219,190200,155567080,3085,3085,3085,3085,0
|
|
20240219,190100,155567080,3085,3085,3085,3085,0
|
|
20240219,190000,155567080,3085,3085,3085,3085,0
|
|
20240219,185900,155567080,3085,3085,3085,3085,0
|
|
20240219,185800,155567080,3085,3085,3085,3085,0
|
|
20240219,185700,155567080,3085,3085,3085,3085,0
|
|
20240219,185600,155567080,3085,3085,3085,3085,0
|
|
20240219,185500,155567080,3085,3085,3085,3085,0
|
|
20240219,185400,155567080,3085,3085,3085,3085,0
|
|
20240219,185300,155567080,3085,3085,3085,3085,0
|
|
20240219,185200,155567080,3085,3085,3085,3085,0
|
|
20240219,185100,155567080,3085,3085,3085,3085,115
|
|
20240219,185000,155567080,3085,3085,3085,3085,0
|
|
20240219,184900,155567080,3085,3085,3085,3085,0
|
|
20240219,184800,155567080,3085,3085,3085,3085,0
|
|
20240219,184700,155567080,3085,3085,3085,3085,0
|
|
20240219,184600,155567080,3085,3085,3085,3085,0
|
|
20240219,184500,155567080,3085,3085,3085,3085,0
|
|
20240219,184400,155567080,3085,3085,3085,3085,0
|
|
20240219,184300,155567080,3085,3085,3085,3085,0
|
|
20240219,184200,155567080,3085,3085,3085,3085,0
|
|
20240219,184100,155567080,3085,3085,3085,3085,0
|
|
20240219,184000,155567080,3085,3085,3085,3085,0
|
|
20240219,183900,155567080,3085,3085,3085,3085,0
|
|
20240219,183800,155567080,3085,3085,3085,3085,0
|
|
20240219,183700,155567080,3085,3085,3085,3085,0
|
|
20240219,183600,155567080,3085,3085,3085,3085,0
|
|
20240219,183500,155567080,3085,3085,3085,3085,0
|
|
20240219,183400,155567080,3085,3085,3085,3085,0
|
|
20240219,183300,155567080,3085,3085,3085,3085,0
|
|
20240219,183200,155567080,3085,3085,3085,3085,0
|
|
20240219,183100,155567080,3085,3085,3085,3085,0
|
|
20240219,183000,155567080,3085,3085,3085,3085,0
|
|
20240219,182900,155567080,3085,3085,3085,3085,0
|
|
20240219,182800,155567080,3085,3085,3085,3085,0
|
|
20240219,182700,155567080,3085,3085,3085,3085,0
|
|
20240219,182600,155567080,3085,3085,3085,3085,0
|
|
20240219,182500,155567080,3085,3085,3085,3085,0
|
|
20240219,182400,155567080,3085,3085,3085,3085,0
|
|
20240219,182300,155567080,3085,3085,3085,3085,0
|
|
20240219,182200,155567080,3085,3085,3085,3085,0
|
|
20240219,182100,155567080,3085,3085,3085,3085,115
|
|
20240219,182000,155567080,3085,3085,3085,3085,0
|
|
20240219,181900,155567080,3085,3085,3085,3085,0
|
|
20240219,181800,155567080,3085,3085,3085,3085,0
|
|
20240219,181700,155567080,3085,3085,3085,3085,0
|
|
20240219,181600,155567080,3085,3085,3085,3085,0
|
|
20240219,181500,155567080,3085,3085,3085,3085,0
|
|
20240219,181400,155567080,3085,3085,3085,3085,0
|
|
20240219,181300,155567080,3085,3085,3085,3085,0
|
|
20240219,181200,155567080,3085,3085,3085,3085,0
|
|
20240219,181100,155567080,3085,3085,3085,3085,0
|
|
20240219,181000,155567080,3085,3085,3085,3085,0
|
|
20240219,180900,155567080,3085,3085,3085,3085,0
|
|
20240219,180800,155567080,3085,3085,3085,3085,0
|
|
20240219,180700,155567080,3085,3085,3085,3085,0
|
|
20240219,180600,155567080,3085,3085,3085,3085,0
|
|
20240219,180500,155567080,3085,3085,3085,3085,0
|
|
20240219,180400,155567080,3085,3085,3085,3085,0
|
|
20240219,180300,155567080,3085,3085,3085,3085,0
|
|
20240219,180200,155567080,3085,3085,3085,3085,0
|
|
20240219,180100,155567080,3085,3085,3085,3085,0
|
|
20240219,180000,155567080,3085,3085,3085,3085,0
|
|
20240219,175900,155567080,3085,3085,3085,3085,0
|
|
20240219,175800,155567080,3085,3085,3085,3085,0
|
|
20240219,175700,155567080,3085,3085,3085,3085,0
|
|
20240219,175600,155567080,3085,3085,3085,3085,0
|
|
20240219,175500,155567080,3085,3085,3085,3085,0
|
|
20240219,175400,155567080,3085,3085,3085,3085,0
|
|
20240219,175300,155567080,3085,3085,3085,3085,0
|
|
20240219,175200,155567080,3085,3085,3085,3085,0
|
|
20240219,175100,155567080,3085,3085,3085,3085,115
|
|
20240219,175000,155567080,3085,3085,3085,3085,0
|
|
20240219,174900,155567080,3085,3085,3085,3085,0
|
|
20240219,174800,155567080,3085,3085,3085,3085,0
|
|
20240219,174700,155567080,3085,3085,3085,3085,0
|
|
20240219,174600,155567080,3085,3085,3085,3085,0
|
|
20240219,174500,155567080,3085,3085,3085,3085,0
|
|
20240219,174400,155567080,3085,3085,3085,3085,0
|
|
20240219,174300,155567080,3085,3085,3085,3085,0
|
|
20240219,174200,155567080,3085,3085,3085,3085,0
|
|
20240219,174100,155567080,3085,3085,3085,3085,0
|
|
20240219,174000,155567080,3085,3085,3085,3085,0
|
|
20240219,173900,155567080,3085,3085,3085,3085,0
|
|
20240219,173800,155567080,3085,3085,3085,3085,0
|
|
20240219,173700,155567080,3085,3085,3085,3085,0
|
|
20240219,173600,155567080,3085,3085,3085,3085,0
|
|
20240219,173500,155567080,3085,3085,3085,3085,0
|
|
20240219,173400,155567080,3085,3085,3085,3085,0
|
|
20240219,173300,155567080,3085,3085,3085,3085,0
|
|
20240219,173200,155567080,3085,3085,3085,3085,0
|
|
20240219,173100,155567080,3085,3085,3085,3085,0
|
|
20240219,173000,155567080,3085,3085,3085,3085,0
|
|
20240219,172900,155567080,3085,3085,3085,3085,0
|
|
20240219,172800,155567080,3085,3085,3085,3085,0
|
|
20240219,172700,155567080,3085,3085,3085,3085,0
|
|
20240219,172600,155567080,3085,3085,3085,3085,0
|
|
20240219,172500,155567080,3085,3085,3085,3085,0
|
|
20240219,172400,155567080,3085,3085,3085,3085,0
|
|
20240219,172300,155567080,3085,3085,3085,3085,0
|
|
20240219,172200,155567080,3085,3085,3085,3085,0
|
|
20240219,172100,155567080,3085,3085,3085,3085,115
|
|
20240219,172000,155567080,3085,3085,3085,3085,0
|
|
20240219,171900,155567080,3085,3085,3085,3085,0
|
|
20240219,171800,155567080,3085,3085,3085,3085,0
|
|
20240219,171700,155567080,3085,3085,3085,3085,0
|
|
20240219,171600,155567080,3085,3085,3085,3085,0
|
|
20240219,171500,155567080,3085,3085,3085,3085,0
|
|
20240219,171400,155567080,3085,3085,3085,3085,0
|
|
20240219,171300,155567080,3085,3085,3085,3085,0
|
|
20240219,171200,155567080,3085,3085,3085,3085,0
|
|
20240219,171100,155567080,3085,3085,3085,3085,0
|
|
20240219,171000,155567080,3085,3085,3085,3085,0
|
|
20240219,170900,155567080,3085,3085,3085,3085,0
|
|
20240219,170800,155567080,3085,3085,3085,3085,0
|
|
20240219,170700,155567080,3085,3085,3085,3085,0
|
|
20240219,170600,155567080,3085,3085,3085,3085,0
|
|
20240219,170500,155567080,3085,3085,3085,3085,0
|
|
20240219,170400,155567080,3085,3085,3085,3085,0
|
|
20240219,170300,155567080,3085,3085,3085,3085,0
|
|
20240219,170200,155567080,3085,3085,3085,3085,0
|
|
20240219,170100,155567080,3085,3085,3085,3085,0
|
|
20240219,170000,155567080,3085,3085,3085,3085,0
|
|
20240219,165900,155567080,3085,3085,3085,3085,0
|
|
20240219,165800,155567080,3085,3085,3085,3085,0
|
|
20240219,165700,155567080,3085,3085,3085,3085,0
|
|
20240219,165600,155567080,3085,3085,3085,3085,0
|
|
20240219,165500,155567080,3085,3085,3085,3085,0
|
|
20240219,165400,155567080,3085,3085,3085,3085,0
|
|
20240219,165300,155567080,3085,3085,3085,3085,0
|
|
20240219,165200,155567080,3085,3085,3085,3085,0
|
|
20240219,165100,155567080,3085,3085,3085,3085,115
|
|
20240219,165000,155567080,3085,3085,3085,3085,0
|
|
20240219,164900,155567080,3085,3085,3085,3085,0
|
|
20240219,164800,155567080,3085,3085,3085,3085,0
|
|
20240219,164700,155567080,3085,3085,3085,3085,0
|
|
20240219,164600,155567080,3085,3085,3085,3085,0
|
|
20240219,164500,155567080,3085,3085,3085,3085,0
|
|
20240219,164400,155567080,3085,3085,3085,3085,0
|
|
20240219,164300,155567080,3085,3085,3085,3085,0
|
|
20240219,164200,155567080,3085,3085,3085,3085,0
|
|
20240219,164100,155567080,3085,3085,3085,3085,0
|
|
20240219,164000,155567080,3085,3085,3085,3085,0
|
|
20240219,163900,155567080,3085,3085,3085,3085,0
|
|
20240219,163800,155567080,3085,3085,3085,3085,0
|
|
20240219,163700,155567080,3085,3085,3085,3085,0
|
|
20240219,163600,155567080,3085,3085,3085,3085,0
|
|
20240219,163500,155567080,3085,3085,3085,3085,0
|
|
20240219,163400,155567080,3085,3085,3085,3085,0
|
|
20240219,163300,155567080,3085,3085,3085,3085,0
|
|
20240219,163200,155567080,3085,3085,3085,3085,0
|
|
20240219,163100,155567080,3085,3085,3085,3085,0
|
|
20240219,163000,155567080,3085,3085,3085,3085,0
|
|
20240219,162900,155567080,3085,3085,3085,3085,0
|
|
20240219,162800,155567080,3085,3085,3085,3085,0
|
|
20240219,162700,155567080,3085,3085,3085,3085,0
|
|
20240219,162600,155567080,3085,3085,3085,3085,0
|
|
20240219,162500,155567080,3085,3085,3085,3085,0
|
|
20240219,162400,155567080,3085,3085,3085,3085,0
|
|
20240219,162300,155567080,3085,3085,3085,3085,0
|
|
20240219,162200,155567080,3085,3085,3085,3085,0
|
|
20240219,162100,155567080,3085,3085,3085,3085,115
|
|
20240219,162000,155567080,3085,3085,3085,3085,0
|
|
20240219,161900,155567080,3085,3085,3085,3085,0
|
|
20240219,161800,155567080,3085,3085,3085,3085,0
|
|
20240219,161700,155567080,3085,3085,3085,3085,0
|
|
20240219,161600,155567080,3085,3085,3085,3085,0
|
|
20240219,161500,155567080,3085,3085,3085,3085,0
|
|
20240219,161400,155567080,3085,3085,3085,3085,0
|
|
20240219,161300,155567080,3085,3085,3085,3085,0
|
|
20240219,161200,155567080,3085,3085,3085,3085,0
|
|
20240219,161100,155567080,3085,3085,3085,3085,0
|
|
20240219,161000,155567080,3085,3085,3085,3085,0
|
|
20240219,160900,155567080,3085,3085,3085,3085,0
|
|
20240219,160800,155567080,3085,3085,3085,3085,0
|
|
20240219,160700,155567080,3085,3085,3085,3085,0
|
|
20240219,160600,155567080,3085,3085,3085,3085,0
|
|
20240219,160500,155567080,3085,3085,3085,3085,0
|
|
20240219,160400,155567080,3085,3085,3085,3085,0
|
|
20240219,160300,155567080,3085,3085,3085,3085,0
|
|
20240219,160200,155567080,3085,3085,3085,3085,0
|
|
20240219,160100,155567080,3085,3085,3085,3085,0
|
|
20240219,160000,155567080,3085,3085,3085,3085,0
|
|
20240219,155900,155567080,3085,3085,3085,3085,0
|
|
20240219,155800,155567080,3085,3085,3085,3085,0
|
|
20240219,155700,155567080,3085,3085,3085,3085,0
|
|
20240219,155600,155567080,3085,3085,3085,3085,0
|
|
20240219,155500,155567080,3085,3085,3085,3085,0
|
|
20240219,155400,155567080,3085,3085,3085,3085,0
|
|
20240219,155300,155567080,3085,3085,3085,3085,0
|
|
20240219,155200,155567080,3085,3085,3085,3085,0
|
|
20240219,155100,155567080,3085,3085,3085,3085,115
|
|
20240219,155000,155567080,3085,3085,3085,3085,0
|
|
20240219,154900,155567080,3085,3085,3085,3085,0
|
|
20240219,154800,155567080,3085,3085,3085,3085,0
|
|
20240219,154700,155567080,3085,3085,3085,3085,0
|
|
20240219,154600,155567080,3085,3085,3085,3085,0
|
|
20240219,154500,155567080,3085,3085,3085,3085,0
|
|
20240219,154400,155567080,3085,3085,3085,3085,0
|
|
20240219,154300,155567080,3085,3085,3085,3085,0
|
|
20240219,154200,155567080,3085,3085,3085,3085,0
|
|
20240219,154100,155567080,3085,3085,3085,3085,0
|
|
20240219,154000,155567080,3085,3085,3085,3085,0
|
|
20240219,153900,155567080,3085,3085,3085,3085,0
|
|
20240219,153800,155567080,3085,3085,3085,3085,0
|
|
20240219,153700,155567080,3085,3085,3085,3085,0
|
|
20240219,153600,155567080,3085,3085,3085,3085,0
|
|
20240219,153500,155567080,3085,3085,3085,3085,0
|
|
20240219,153400,155567080,3085,3085,3085,3085,0
|
|
20240219,153300,155567080,3085,3085,3085,3085,0
|
|
20240219,153200,155567080,3085,3085,3085,3085,0
|
|
20240219,153100,155567080,3085,3085,3085,3085,0
|
|
20240219,153000,155567080,3085,3085,3085,3085,115
|
|
20240219,152900,155212305,3080,3080,3080,3080,0
|
|
20240219,152800,155212305,3080,3080,3080,3080,0
|
|
20240219,152700,155212305,3080,3080,3080,3080,0
|
|
20240219,152600,155212305,3080,3080,3080,3080,0
|
|
20240219,152500,155212305,3080,3080,3080,3080,0
|
|
20240219,152400,155212305,3080,3080,3080,3080,0
|
|
20240219,152300,155212305,3080,3080,3080,3080,0
|
|
20240219,152200,155212305,3080,3080,3080,3080,0
|
|
20240219,152100,155212305,3080,3080,3080,3080,0
|
|
20240219,152000,155212305,3080,3080,3080,3080,0
|
|
20240219,151900,155212305,3080,3080,3080,3080,458
|
|
20240219,151800,153801665,3090,3090,3090,3090,0
|
|
20240219,151700,153801665,3090,3090,3090,3090,0
|
|
20240219,151600,153801665,3090,3090,3090,3090,0
|
|
20240219,151500,153801665,3090,3090,3090,3090,1
|
|
20240219,151400,153798575,3090,3090,3090,3090,0
|
|
20240219,151300,153798575,3090,3090,3090,3090,0
|
|
20240219,151200,153798575,3090,3090,3090,3090,0
|
|
20240219,151100,153798575,3090,3090,3090,3090,6
|
|
20240219,151000,153780035,3085,3085,3085,3085,0
|
|
20240219,150900,153780035,3085,3085,3085,3085,0
|
|
20240219,150800,153780035,3085,3085,3085,3085,0
|
|
20240219,150700,153780035,3085,3085,3085,3085,70
|
|
20240219,150600,153564085,3090,3090,3090,3090,0
|
|
20240219,150500,153564085,3090,3090,3090,3090,0
|
|
20240219,150400,153564085,3090,3090,3090,3090,9
|
|
20240219,150300,153536275,3090,3090,3090,3090,0
|
|
20240219,150200,153536275,3090,3090,3090,3090,0
|
|
20240219,150100,153536275,3090,3090,3090,3090,0
|
|
20240219,150000,153536275,3090,3090,3090,3090,0
|
|
20240219,145900,153536275,3090,3090,3090,3090,0
|
|
20240219,145800,153536275,3090,3090,3090,3090,0
|
|
20240219,145700,153536275,3090,3090,3090,3090,0
|
|
20240219,145600,153536275,3090,3090,3090,3090,3
|
|
20240219,145500,153527005,3080,3080,3080,3080,0
|
|
20240219,145400,153527005,3080,3080,3080,3080,200
|
|
20240219,145300,152911005,3090,3090,3090,3090,0
|
|
20240219,145200,152911005,3090,3090,3090,3090,0
|
|
20240219,145100,152911005,3090,3090,3090,3090,0
|
|
20240219,145000,152911005,3090,3090,3090,3090,0
|
|
20240219,144900,152911005,3090,3090,3090,3090,0
|
|
20240219,144800,152911005,3090,3090,3090,3090,0
|
|
20240219,144700,152911005,3090,3090,3090,3090,0
|
|
20240219,144600,152911005,3090,3090,3090,3090,0
|
|
20240219,144500,152911005,3090,3090,3090,3090,5
|
|
20240219,144400,152895555,3085,3085,3085,3085,0
|
|
20240219,144300,152895555,3085,3085,3085,3085,0
|
|
20240219,144200,152895555,3085,3085,3085,3085,8
|
|
20240219,144100,152870875,3085,3085,3085,3085,68
|
|
20240219,144000,152661095,3085,3085,3085,3085,552
|
|
20240219,143900,150958175,3085,3085,3085,3085,3
|
|
20240219,143800,150948920,3085,3085,3085,3085,0
|
|
20240219,143700,150948920,3085,3085,3085,3085,31
|
|
20240219,143600,150853285,3080,3080,3080,3080,1
|
|
20240219,143500,150850205,3080,3080,3080,3080,0
|
|
20240219,143400,150850205,3080,3080,3080,3080,62
|
|
20240219,143300,150659245,3085,3085,3085,3085,1
|
|
20240219,143200,150656160,3080,3085,3085,3080,501
|
|
20240219,143100,149113075,3080,3080,3080,3080,0
|
|
20240219,143000,149113075,3080,3080,3080,3080,0
|
|
20240219,142900,149113075,3080,3080,3080,3080,0
|
|
20240219,142800,149113075,3080,3080,3080,3080,101
|
|
20240219,142700,148801995,3080,3080,3080,3080,21
|
|
20240219,142600,148737315,3090,3090,3090,3090,17
|
|
20240219,142500,148684785,3085,3085,3085,3085,0
|
|
20240219,142400,148684785,3085,3085,3085,3085,0
|
|
20240219,142300,148684785,3085,3085,3085,3085,0
|
|
20240219,142200,148684785,3085,3085,3085,3085,5000
|
|
20240219,142100,133259785,3080,3080,3080,3080,0
|
|
20240219,142000,133259785,3080,3080,3080,3080,11
|
|
20240219,141900,133225905,3085,3085,3085,3085,0
|
|
20240219,141800,133225905,3085,3085,3085,3085,0
|
|
20240219,141700,133225905,3085,3085,3085,3085,0
|
|
20240219,141600,133225905,3085,3085,3085,3085,0
|
|
20240219,141500,133225905,3085,3085,3085,3085,0
|
|
20240219,141400,133225905,3085,3085,3085,3085,0
|
|
20240219,141300,133225905,3085,3085,3085,3085,0
|
|
20240219,141200,133225905,3085,3085,3085,3085,0
|
|
20240219,141100,133225905,3085,3085,3085,3085,0
|
|
20240219,141000,133225905,3085,3085,3085,3085,0
|
|
20240219,140900,133225905,3085,3085,3085,3085,191
|
|
20240219,140800,132636670,3085,3085,3085,3085,7
|
|
20240219,140700,132615075,3085,3085,3085,3085,13
|
|
20240219,140600,132574970,3085,3085,3085,3085,9
|
|
20240219,140500,132547205,3085,3085,3085,3085,5
|
|
20240219,140400,132531780,3085,3085,3085,3085,460
|
|
20240219,140300,131112680,3085,3085,3085,3085,0
|
|
20240219,140200,131112680,3085,3085,3085,3085,0
|
|
20240219,140100,131112680,3085,3085,3085,3085,7
|
|
20240219,140000,131091085,3085,3085,3085,3085,0
|
|
20240219,135900,131091085,3085,3085,3085,3085,0
|
|
20240219,135800,131091085,3085,3085,3085,3085,0
|
|
20240219,135700,131091085,3085,3085,3085,3085,0
|
|
20240219,135600,131091085,3085,3085,3085,3085,0
|
|
20240219,135500,131091085,3085,3085,3085,3085,0
|
|
20240219,135400,131091085,3085,3085,3085,3085,0
|
|
20240219,135300,131091085,3085,3085,3085,3085,0
|
|
20240219,135200,131091085,3085,3085,3085,3085,0
|
|
20240219,135100,131091085,3085,3085,3085,3085,0
|
|
20240219,135000,131091085,3085,3085,3085,3085,0
|
|
20240219,134900,131091085,3085,3085,3085,3085,0
|
|
20240219,134800,131091085,3085,3085,3085,3085,35
|
|
20240219,134700,130983110,3085,3085,3085,3085,0
|
|
20240219,134600,130983110,3085,3085,3085,3085,0
|
|
20240219,134500,130983110,3085,3085,3085,3085,0
|
|
20240219,134400,130983110,3085,3085,3085,3085,0
|
|
20240219,134300,130983110,3085,3085,3085,3085,0
|
|
20240219,134200,130983110,3085,3085,3085,3085,0
|
|
20240219,134100,130983110,3085,3085,3085,3085,1
|
|
20240219,134000,130980025,3085,3085,3085,3085,0
|
|
20240219,133900,130980025,3085,3085,3085,3085,0
|
|
20240219,133800,130980025,3085,3085,3085,3085,1
|
|
20240219,133700,130976940,3085,3085,3085,3085,10
|
|
20240219,133600,130946090,3085,3085,3085,3085,0
|
|
20240219,133500,130946090,3085,3085,3085,3085,0
|
|
20240219,133400,130946090,3085,3085,3085,3085,2
|
|
20240219,133300,130939920,3090,3090,3090,3090,0
|
|
20240219,133200,130939920,3090,3090,3090,3090,0
|
|
20240219,133100,130939920,3090,3090,3090,3090,0
|
|
20240219,133000,130939920,3090,3090,3090,3090,0
|
|
20240219,132900,130939920,3090,3090,3090,3090,0
|
|
20240219,132800,130939920,3090,3090,3090,3090,0
|
|
20240219,132700,130939920,3090,3090,3090,3090,1
|
|
20240219,132600,130936830,3090,3090,3090,3090,1000
|
|
20240219,132500,127846830,3090,3090,3090,3090,0
|
|
20240219,132400,127846830,3090,3090,3090,3090,0
|
|
20240219,132300,127846830,3090,3090,3090,3090,0
|
|
20240219,132200,127846830,3090,3090,3090,3090,0
|
|
20240219,132100,127846830,3090,3090,3090,3090,0
|
|
20240219,132000,127846830,3090,3090,3090,3090,0
|
|
20240219,131900,127846830,3090,3090,3090,3090,10
|
|
20240219,131800,127815930,3090,3090,3090,3090,0
|
|
20240219,131700,127815930,3090,3090,3090,3090,0
|
|
20240219,131600,127815930,3090,3090,3090,3090,0
|
|
20240219,131500,127815930,3090,3090,3090,3090,0
|
|
20240219,131400,127815930,3090,3090,3090,3090,10
|
|
20240219,131300,127785030,3090,3080,3090,3080,101
|
|
20240219,131200,127473940,3090,3090,3090,3090,0
|
|
20240219,131100,127473940,3090,3090,3090,3090,0
|
|
20240219,131000,127473940,3090,3090,3090,3090,0
|
|
20240219,130900,127473940,3090,3090,3090,3090,0
|
|
20240219,130800,127473940,3090,3090,3090,3090,1
|
|
20240219,130700,127470850,3085,3085,3085,3085,2062
|
|
20240219,130600,121109580,3085,3085,3085,3085,0
|
|
20240219,130500,121109580,3085,3085,3085,3085,0
|
|
20240219,130400,121109580,3085,3085,3085,3085,0
|
|
20240219,130300,121109580,3085,3085,3085,3085,0
|
|
20240219,130200,121109580,3085,3085,3085,3085,1
|
|
20240219,130100,121106495,3080,3080,3080,3080,439
|
|
20240219,130000,119754375,3075,3080,3080,3075,11
|
|
20240219,125900,119720545,3075,3075,3075,3075,79
|
|
20240219,125800,119477620,3080,3080,3080,3080,0
|
|
20240219,125700,119477620,3080,3080,3080,3080,1500
|
|
20240219,125600,114857620,3080,3080,3080,3080,0
|
|
20240219,125500,114857620,3080,3080,3080,3080,0
|
|
20240219,125400,114857620,3080,3080,3080,3080,0
|
|
20240219,125300,114857620,3080,3080,3080,3080,0
|
|
20240219,125200,114857620,3080,3080,3080,3080,0
|
|
20240219,125100,114857620,3080,3080,3080,3080,0
|
|
20240219,125000,114857620,3080,3080,3080,3080,0
|
|
20240219,124900,114857620,3080,3080,3080,3080,0
|
|
20240219,124800,114857620,3080,3080,3080,3080,0
|
|
20240219,124700,114857620,3080,3080,3080,3080,0
|
|
20240219,124600,114857620,3080,3080,3080,3080,0
|
|
20240219,124500,114857620,3080,3080,3080,3080,0
|
|
20240219,124400,114857620,3080,3080,3080,3080,0
|
|
20240219,124300,114857620,3080,3080,3080,3080,0
|
|
20240219,124200,114857620,3080,3080,3080,3080,0
|
|
20240219,124100,114857620,3080,3080,3080,3080,0
|
|
20240219,124000,114857620,3080,3080,3080,3080,0
|
|
20240219,123900,114857620,3080,3080,3080,3080,0
|
|
20240219,123800,114857620,3080,3080,3080,3080,0
|
|
20240219,123700,114857620,3080,3080,3080,3080,0
|
|
20240219,123600,114857620,3080,3080,3080,3080,0
|
|
20240219,123500,114857620,3080,3080,3080,3080,0
|
|
20240219,123400,114857620,3080,3080,3080,3080,0
|
|
20240219,123300,114857620,3080,3080,3080,3080,0
|
|
20240219,123200,114857620,3080,3080,3080,3080,0
|
|
20240219,123100,114857620,3080,3080,3080,3080,0
|
|
20240219,123000,114857620,3080,3080,3080,3080,0
|
|
20240219,122900,114857620,3080,3080,3080,3080,0
|
|
20240219,122800,114857620,3080,3080,3080,3080,0
|
|
20240219,122700,114857620,3080,3080,3080,3080,0
|
|
20240219,122600,114857620,3080,3080,3080,3080,200
|
|
20240219,122500,114241620,3080,3080,3080,3080,0
|
|
20240219,122400,114241620,3080,3080,3080,3080,0
|
|
20240219,122300,114241620,3080,3080,3080,3080,0
|
|
20240219,122200,114241620,3080,3080,3080,3080,7
|
|
20240219,122100,114220060,3085,3085,3085,3085,0
|
|
20240219,122000,114220060,3085,3085,3085,3085,3
|
|
20240219,121900,114210805,3085,3085,3085,3085,0
|
|
20240219,121800,114210805,3085,3085,3085,3085,0
|
|
20240219,121700,114210805,3085,3085,3085,3085,0
|
|
20240219,121600,114210805,3085,3085,3085,3085,0
|
|
20240219,121500,114210805,3085,3085,3085,3085,0
|
|
20240219,121400,114210805,3085,3085,3085,3085,3
|
|
20240219,121300,114201550,3085,3085,3085,3085,0
|
|
20240219,121200,114201550,3085,3085,3085,3085,0
|
|
20240219,121100,114201550,3085,3085,3085,3085,1
|
|
20240219,121000,114198465,3080,3080,3080,3080,32
|
|
20240219,120900,114099905,3085,3085,3085,3085,0
|
|
20240219,120800,114099905,3085,3085,3085,3085,0
|
|
20240219,120700,114099905,3085,3085,3085,3085,10
|
|
20240219,120600,114069055,3085,3085,3085,3085,0
|
|
20240219,120500,114069055,3085,3085,3085,3085,10
|
|
20240219,120400,114038205,3085,3085,3085,3085,0
|
|
20240219,120300,114038205,3085,3085,3085,3085,0
|
|
20240219,120200,114038205,3085,3085,3085,3085,0
|
|
20240219,120100,114038205,3085,3085,3085,3085,0
|
|
20240219,120000,114038205,3085,3085,3085,3085,0
|
|
20240219,115900,114038205,3085,3085,3085,3085,0
|
|
20240219,115800,114038205,3085,3085,3085,3085,0
|
|
20240219,115700,114038205,3085,3085,3085,3085,0
|
|
20240219,115600,114038205,3085,3085,3085,3085,5
|
|
20240219,115500,114022780,3085,3085,3085,3085,0
|
|
20240219,115400,114022780,3085,3085,3085,3085,5
|
|
20240219,115300,114007355,3085,3085,3085,3085,0
|
|
20240219,115200,114007355,3085,3085,3085,3085,0
|
|
20240219,115100,114007355,3085,3085,3085,3085,0
|
|
20240219,115000,114007355,3085,3085,3085,3085,0
|
|
20240219,114900,114007355,3085,3085,3085,3085,0
|
|
20240219,114800,114007355,3085,3085,3085,3085,0
|
|
20240219,114700,114007355,3085,3085,3085,3085,0
|
|
20240219,114600,114007355,3085,3085,3085,3085,0
|
|
20240219,114500,114007355,3085,3085,3085,3085,0
|
|
20240219,114400,114007355,3085,3085,3085,3085,0
|
|
20240219,114300,114007355,3085,3085,3085,3085,0
|
|
20240219,114200,114007355,3085,3085,3085,3085,0
|
|
20240219,114100,114007355,3085,3085,3085,3085,1
|
|
20240219,114000,114004270,3080,3080,3080,3080,0
|
|
20240219,113900,114004270,3080,3080,3080,3080,0
|
|
20240219,113800,114004270,3080,3080,3080,3080,70
|
|
20240219,113700,113788670,3085,3085,3085,3085,0
|
|
20240219,113600,113788670,3085,3085,3085,3085,0
|
|
20240219,113500,113788670,3085,3085,3085,3085,0
|
|
20240219,113400,113788670,3085,3085,3085,3085,200
|
|
20240219,113300,113171670,3085,3085,3085,3085,1
|
|
20240219,113200,113168585,3075,3075,3075,3075,0
|
|
20240219,113100,113168585,3075,3075,3075,3075,0
|
|
20240219,113000,113168585,3075,3075,3075,3075,95
|
|
20240219,112900,112876460,3085,3085,3085,3085,0
|
|
20240219,112800,112876460,3085,3085,3085,3085,0
|
|
20240219,112700,112876460,3085,3085,3085,3085,0
|
|
20240219,112600,112876460,3085,3085,3085,3085,0
|
|
20240219,112500,112876460,3085,3085,3085,3085,0
|
|
20240219,112400,112876460,3085,3085,3085,3085,0
|
|
20240219,112300,112876460,3085,3085,3085,3085,0
|
|
20240219,112200,112876460,3085,3085,3085,3085,0
|
|
20240219,112100,112876460,3085,3085,3085,3085,0
|
|
20240219,112000,112876460,3085,3085,3085,3085,1
|
|
20240219,111900,112873375,3075,3075,3075,3075,0
|
|
20240219,111800,112873375,3075,3075,3075,3075,0
|
|
20240219,111700,112873375,3075,3075,3075,3075,0
|
|
20240219,111600,112873375,3075,3075,3075,3075,0
|
|
20240219,111500,112873375,3075,3080,3080,3075,28
|
|
20240219,111400,112787140,3090,3090,3090,3090,0
|
|
20240219,111300,112787140,3090,3090,3090,3090,0
|
|
20240219,111200,112787140,3090,3090,3090,3090,0
|
|
20240219,111100,112787140,3090,3090,3090,3090,0
|
|
20240219,111000,112787140,3090,3090,3090,3090,0
|
|
20240219,110900,112787140,3090,3090,3090,3090,0
|
|
20240219,110800,112787140,3090,3090,3090,3090,0
|
|
20240219,110700,112787140,3090,3090,3090,3090,0
|
|
20240219,110600,112787140,3090,3090,3090,3090,0
|
|
20240219,110500,112787140,3090,3090,3090,3090,0
|
|
20240219,110400,112787140,3090,3090,3090,3090,0
|
|
20240219,110300,112787140,3090,3090,3090,3090,0
|
|
20240219,110200,112787140,3090,3090,3090,3090,0
|
|
20240219,110100,112787140,3090,3090,3090,3090,0
|
|
20240219,110000,112787140,3090,3090,3090,3090,0
|
|
20240219,105900,112787140,3090,3090,3090,3090,0
|
|
20240219,105800,112787140,3090,3090,3090,3090,1
|
|
20240219,105700,112784050,3090,3080,3090,3080,13378
|
|
20240219,105600,71459180,3080,3080,3080,3080,1
|
|
20240219,105500,71456100,3085,3085,3085,3085,0
|
|
20240219,105400,71456100,3085,3085,3085,3085,1
|
|
20240219,105300,71453015,3085,3085,3085,3085,0
|
|
20240219,105200,71453015,3085,3085,3085,3085,0
|
|
20240219,105100,71453015,3085,3085,3085,3085,0
|
|
20240219,105000,71453015,3085,3080,3085,3080,5
|
|
20240219,104900,71437610,3080,3080,3080,3080,0
|
|
20240219,104800,71437610,3080,3080,3080,3080,0
|
|
20240219,104700,71437610,3080,3080,3080,3080,0
|
|
20240219,104600,71437610,3080,3080,3080,3080,0
|
|
20240219,104500,71437610,3080,3080,3080,3080,30
|
|
20240219,104400,71345210,3075,3075,3075,3075,0
|
|
20240219,104300,71345210,3075,3075,3075,3075,0
|
|
20240219,104200,71345210,3075,3075,3075,3075,2
|
|
20240219,104100,71339060,3075,3075,3075,3075,0
|
|
20240219,104000,71339060,3075,3075,3075,3075,60
|
|
20240219,103900,71154560,3085,3085,3085,3085,0
|
|
20240219,103800,71154560,3085,3085,3085,3085,0
|
|
20240219,103700,71154560,3085,3075,3085,3075,2
|
|
20240219,103600,71148400,3075,3075,3075,3075,0
|
|
20240219,103500,71148400,3075,3070,3075,3070,570
|
|
20240219,103400,69398305,3090,3075,3090,3070,548
|
|
20240219,103300,67715635,3090,3090,3090,3090,0
|
|
20240219,103200,67715635,3090,3090,3090,3090,0
|
|
20240219,103100,67715635,3090,3090,3090,3090,0
|
|
20240219,103000,67715635,3090,3090,3090,3090,0
|
|
20240219,102900,67715635,3090,3090,3090,3090,1200
|
|
20240219,102800,64007635,3090,3090,3090,3090,0
|
|
20240219,102700,64007635,3090,3090,3090,3090,0
|
|
20240219,102600,64007635,3090,3090,3090,3090,0
|
|
20240219,102500,64007635,3090,3090,3090,3090,0
|
|
20240219,102400,64007635,3090,3090,3090,3090,0
|
|
20240219,102300,64007635,3090,3090,3090,3090,0
|
|
20240219,102200,64007635,3090,3090,3090,3090,0
|
|
20240219,102100,64007635,3090,3090,3090,3090,0
|
|
20240219,102000,64007635,3090,3090,3090,3090,0
|
|
20240219,101900,64007635,3090,3090,3090,3090,0
|
|
20240219,101800,64007635,3090,3075,3090,3075,302
|
|
20240219,101700,63078605,3075,3075,3075,3075,1
|
|
20240219,101600,63075530,3070,3070,3070,3070,32
|
|
20240219,101500,62977290,3075,3075,3075,3075,0
|
|
20240219,101400,62977290,3075,3075,3075,3075,0
|
|
20240219,101300,62977290,3075,3075,3075,3075,1000
|
|
20240219,101200,59902290,3070,3070,3070,3070,300
|
|
20240219,101100,58981290,3075,3075,3075,3075,0
|
|
20240219,101000,58981290,3075,3075,3075,3075,1
|
|
20240219,100900,58978215,3075,3075,3075,3075,0
|
|
20240219,100800,58978215,3075,3075,3075,3075,2
|
|
20240219,100700,58972065,3075,3075,3075,3075,0
|
|
20240219,100600,58972065,3075,3075,3075,3075,4
|
|
20240219,100500,58959765,3075,3075,3075,3075,0
|
|
20240219,100400,58959765,3075,3070,3075,3070,2
|
|
20240219,100300,58953620,3075,3075,3075,3075,2
|
|
20240219,100200,58947470,3075,3075,3075,3075,47
|
|
20240219,100100,58802945,3075,3075,3075,3075,309
|
|
20240219,100000,57852770,3070,3070,3070,3070,30
|
|
20240219,095900,57760670,3075,3075,3075,3075,0
|
|
20240219,095800,57760670,3075,3075,3075,3075,1
|
|
20240219,095700,57757595,3070,3070,3070,3070,150
|
|
20240219,095600,57297095,3075,3075,3075,3075,1
|
|
20240219,095500,57294020,3070,3070,3070,3070,316
|
|
20240219,095400,56323900,3070,3070,3070,3070,30
|
|
20240219,095300,56231800,3065,3065,3065,3065,0
|
|
20240219,095200,56231800,3065,3070,3070,3065,2614
|
|
20240219,095100,48214610,3070,3075,3075,3070,1000
|
|
20240219,095000,45140845,3080,3080,3080,3080,30
|
|
20240219,094900,45048445,3080,3080,3080,3080,70
|
|
20240219,094800,44832845,3080,3080,3080,3080,0
|
|
20240219,094700,44832845,3080,3080,3080,3080,50
|
|
20240219,094600,44678845,3080,3080,3080,3080,0
|
|
20240219,094500,44678845,3080,3080,3080,3080,0
|
|
20240219,094400,44678845,3080,3080,3080,3080,56
|
|
20240219,094300,44506365,3080,3075,3080,3075,115
|
|
20240219,094200,44152650,3080,3080,3080,3080,4
|
|
20240219,094100,44140330,3080,3080,3080,3080,5
|
|
20240219,094000,44124930,3080,3080,3080,3080,0
|
|
20240219,093900,44124930,3080,3080,3080,3080,0
|
|
20240219,093800,44124930,3080,3080,3080,3080,0
|
|
20240219,093700,44124930,3080,3080,3080,3080,50
|
|
20240219,093600,43970930,3080,3080,3080,3080,0
|
|
20240219,093500,43970930,3080,3080,3080,3080,0
|
|
20240219,093400,43970930,3080,3080,3080,3080,0
|
|
20240219,093300,43970930,3080,3080,3080,3080,3
|
|
20240219,093200,43961690,3090,3090,3090,3090,0
|
|
20240219,093100,43961690,3090,3090,3090,3090,500
|
|
20240219,093000,42416690,3090,3090,3090,3090,0
|
|
20240219,092900,42416690,3090,3090,3090,3090,1
|
|
20240219,092800,42413600,3090,3090,3090,3090,49
|
|
20240219,092700,42262190,3090,3085,3090,3085,500
|
|
20240219,092600,40718100,3090,3080,3090,3080,416
|
|
20240219,092500,39436760,3075,3080,3080,3075,24
|
|
20240219,092400,39362910,3085,3080,3085,3080,2843
|
|
20240219,092300,30592320,3070,3070,3075,3070,1535
|
|
20240219,092200,25876680,3070,3075,3075,3070,633
|
|
20240219,092100,23933365,3075,3075,3075,3075,0
|
|
20240219,092000,23933365,3075,3075,3075,3075,0
|
|
20240219,091900,23933365,3075,3085,3090,3075,298
|
|
20240219,091800,23016950,3090,3090,3090,3090,0
|
|
20240219,091700,23016950,3090,3085,3090,3085,9
|
|
20240219,091600,22989180,3080,3080,3080,3080,54
|
|
20240219,091500,22822860,3080,3080,3085,3080,49
|
|
20240219,091400,22671890,3080,3085,3085,3075,14
|
|
20240219,091300,22628825,3075,3080,3085,3075,455
|
|
20240219,091200,21229680,3080,3085,3085,3065,3224
|
|
20240219,091100,11327820,3090,3085,3090,3085,269
|
|
20240219,091000,10497375,3085,3085,3085,3085,1
|
|
20240219,090900,10494290,3075,3075,3075,3075,447
|
|
20240219,090800,9119765,3085,3085,3085,3085,0
|
|
20240219,090700,9119765,3085,3080,3085,3080,1000
|
|
20240219,090600,6037280,3080,3070,3080,3070,500
|
|
20240219,090500,4500280,3080,3085,3085,3080,212
|
|
20240219,090400,3847310,3090,3090,3090,3090,1
|
|
20240219,090300,3844220,3090,3075,3090,3075,51
|
|
20240219,090200,3687380,3090,3090,3090,3090,269
|
|
20240219,090100,2856170,3090,3075,3090,3075,2
|
|
20240219,090000,2850005,3090,3095,3095,3080,921
|