692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202900,189032015,3860,3860,3860,3860,615
|
|
20240219,202800,189032015,3860,3860,3860,3860,0
|
|
20240219,202700,189032015,3860,3860,3860,3860,0
|
|
20240219,202600,189032015,3860,3860,3860,3860,0
|
|
20240219,202500,189032015,3860,3860,3860,3860,0
|
|
20240219,202400,189032015,3860,3860,3860,3860,0
|
|
20240219,202300,189032015,3860,3860,3860,3860,0
|
|
20240219,202200,189032015,3860,3860,3860,3860,0
|
|
20240219,202100,189032015,3860,3860,3860,3860,0
|
|
20240219,202000,189032015,3860,3860,3860,3860,0
|
|
20240219,201900,189032015,3860,3860,3860,3860,0
|
|
20240219,201800,189032015,3860,3860,3860,3860,0
|
|
20240219,201700,189032015,3860,3860,3860,3860,0
|
|
20240219,201600,189032015,3860,3860,3860,3860,0
|
|
20240219,201500,189032015,3860,3860,3860,3860,0
|
|
20240219,201400,189032015,3860,3860,3860,3860,0
|
|
20240219,201300,189032015,3860,3860,3860,3860,0
|
|
20240219,201200,189032015,3860,3860,3860,3860,0
|
|
20240219,201100,189032015,3860,3860,3860,3860,0
|
|
20240219,201000,189032015,3860,3860,3860,3860,0
|
|
20240219,200900,189032015,3860,3860,3860,3860,0
|
|
20240219,200800,189032015,3860,3860,3860,3860,0
|
|
20240219,200700,189032015,3860,3860,3860,3860,0
|
|
20240219,200600,189032015,3860,3860,3860,3860,0
|
|
20240219,200500,189032015,3860,3860,3860,3860,0
|
|
20240219,200400,189032015,3860,3860,3860,3860,0
|
|
20240219,200300,189032015,3860,3860,3860,3860,0
|
|
20240219,200200,189032015,3860,3860,3860,3860,0
|
|
20240219,200100,189032015,3860,3860,3860,3860,0
|
|
20240219,200000,189032015,3860,3860,3860,3860,0
|
|
20240219,195900,189032015,3860,3860,3860,3860,615
|
|
20240219,195800,189032015,3860,3860,3860,3860,0
|
|
20240219,195700,189032015,3860,3860,3860,3860,0
|
|
20240219,195600,189032015,3860,3860,3860,3860,0
|
|
20240219,195500,189032015,3860,3860,3860,3860,0
|
|
20240219,195400,189032015,3860,3860,3860,3860,0
|
|
20240219,195300,189032015,3860,3860,3860,3860,0
|
|
20240219,195200,189032015,3860,3860,3860,3860,0
|
|
20240219,195100,189032015,3860,3860,3860,3860,0
|
|
20240219,195000,189032015,3860,3860,3860,3860,0
|
|
20240219,194900,189032015,3860,3860,3860,3860,0
|
|
20240219,194800,189032015,3860,3860,3860,3860,0
|
|
20240219,194700,189032015,3860,3860,3860,3860,0
|
|
20240219,194600,189032015,3860,3860,3860,3860,0
|
|
20240219,194500,189032015,3860,3860,3860,3860,0
|
|
20240219,194400,189032015,3860,3860,3860,3860,0
|
|
20240219,194300,189032015,3860,3860,3860,3860,0
|
|
20240219,194200,189032015,3860,3860,3860,3860,0
|
|
20240219,194100,189032015,3860,3860,3860,3860,0
|
|
20240219,194000,189032015,3860,3860,3860,3860,0
|
|
20240219,193900,189032015,3860,3860,3860,3860,0
|
|
20240219,193800,189032015,3860,3860,3860,3860,0
|
|
20240219,193700,189032015,3860,3860,3860,3860,0
|
|
20240219,193600,189032015,3860,3860,3860,3860,0
|
|
20240219,193500,189032015,3860,3860,3860,3860,0
|
|
20240219,193400,189032015,3860,3860,3860,3860,0
|
|
20240219,193300,189032015,3860,3860,3860,3860,0
|
|
20240219,193200,189032015,3860,3860,3860,3860,0
|
|
20240219,193100,189032015,3860,3860,3860,3860,0
|
|
20240219,193000,189032015,3860,3860,3860,3860,0
|
|
20240219,192900,189032015,3860,3860,3860,3860,615
|
|
20240219,192800,189032015,3860,3860,3860,3860,0
|
|
20240219,192700,189032015,3860,3860,3860,3860,0
|
|
20240219,192600,189032015,3860,3860,3860,3860,0
|
|
20240219,192500,189032015,3860,3860,3860,3860,0
|
|
20240219,192400,189032015,3860,3860,3860,3860,0
|
|
20240219,192300,189032015,3860,3860,3860,3860,0
|
|
20240219,192200,189032015,3860,3860,3860,3860,0
|
|
20240219,192100,189032015,3860,3860,3860,3860,0
|
|
20240219,192000,189032015,3860,3860,3860,3860,0
|
|
20240219,191900,189032015,3860,3860,3860,3860,0
|
|
20240219,191800,189032015,3860,3860,3860,3860,0
|
|
20240219,191700,189032015,3860,3860,3860,3860,0
|
|
20240219,191600,189032015,3860,3860,3860,3860,0
|
|
20240219,191500,189032015,3860,3860,3860,3860,0
|
|
20240219,191400,189032015,3860,3860,3860,3860,0
|
|
20240219,191300,189032015,3860,3860,3860,3860,0
|
|
20240219,191200,189032015,3860,3860,3860,3860,0
|
|
20240219,191100,189032015,3860,3860,3860,3860,0
|
|
20240219,191000,189032015,3860,3860,3860,3860,0
|
|
20240219,190900,189032015,3860,3860,3860,3860,0
|
|
20240219,190800,189032015,3860,3860,3860,3860,0
|
|
20240219,190700,189032015,3860,3860,3860,3860,0
|
|
20240219,190600,189032015,3860,3860,3860,3860,0
|
|
20240219,190500,189032015,3860,3860,3860,3860,0
|
|
20240219,190400,189032015,3860,3860,3860,3860,0
|
|
20240219,190300,189032015,3860,3860,3860,3860,0
|
|
20240219,190200,189032015,3860,3860,3860,3860,0
|
|
20240219,190100,189032015,3860,3860,3860,3860,0
|
|
20240219,190000,189032015,3860,3860,3860,3860,0
|
|
20240219,185900,189032015,3860,3860,3860,3860,615
|
|
20240219,185800,189032015,3860,3860,3860,3860,0
|
|
20240219,185700,189032015,3860,3860,3860,3860,0
|
|
20240219,185600,189032015,3860,3860,3860,3860,0
|
|
20240219,185500,189032015,3860,3860,3860,3860,0
|
|
20240219,185400,189032015,3860,3860,3860,3860,0
|
|
20240219,185300,189032015,3860,3860,3860,3860,0
|
|
20240219,185200,189032015,3860,3860,3860,3860,0
|
|
20240219,185100,189032015,3860,3860,3860,3860,0
|
|
20240219,185000,189032015,3860,3860,3860,3860,0
|
|
20240219,184900,189032015,3860,3860,3860,3860,0
|
|
20240219,184800,189032015,3860,3860,3860,3860,0
|
|
20240219,184700,189032015,3860,3860,3860,3860,0
|
|
20240219,184600,189032015,3860,3860,3860,3860,0
|
|
20240219,184500,189032015,3860,3860,3860,3860,0
|
|
20240219,184400,189032015,3860,3860,3860,3860,0
|
|
20240219,184300,189032015,3860,3860,3860,3860,0
|
|
20240219,184200,189032015,3860,3860,3860,3860,0
|
|
20240219,184100,189032015,3860,3860,3860,3860,0
|
|
20240219,184000,189032015,3860,3860,3860,3860,0
|
|
20240219,183900,189032015,3860,3860,3860,3860,0
|
|
20240219,183800,189032015,3860,3860,3860,3860,0
|
|
20240219,183700,189032015,3860,3860,3860,3860,0
|
|
20240219,183600,189032015,3860,3860,3860,3860,0
|
|
20240219,183500,189032015,3860,3860,3860,3860,0
|
|
20240219,183400,189032015,3860,3860,3860,3860,0
|
|
20240219,183300,189032015,3860,3860,3860,3860,0
|
|
20240219,183200,189032015,3860,3860,3860,3860,0
|
|
20240219,183100,189032015,3860,3860,3860,3860,0
|
|
20240219,183000,189032015,3860,3860,3860,3860,0
|
|
20240219,182900,189032015,3860,3860,3860,3860,615
|
|
20240219,182800,189032015,3860,3860,3860,3860,0
|
|
20240219,182700,189032015,3860,3860,3860,3860,0
|
|
20240219,182600,189032015,3860,3860,3860,3860,0
|
|
20240219,182500,189032015,3860,3860,3860,3860,0
|
|
20240219,182400,189032015,3860,3860,3860,3860,0
|
|
20240219,182300,189032015,3860,3860,3860,3860,0
|
|
20240219,182200,189032015,3860,3860,3860,3860,0
|
|
20240219,182100,189032015,3860,3860,3860,3860,0
|
|
20240219,182000,189032015,3860,3860,3860,3860,0
|
|
20240219,181900,189032015,3860,3860,3860,3860,0
|
|
20240219,181800,189032015,3860,3860,3860,3860,0
|
|
20240219,181700,189032015,3860,3860,3860,3860,0
|
|
20240219,181600,189032015,3860,3860,3860,3860,0
|
|
20240219,181500,189032015,3860,3860,3860,3860,0
|
|
20240219,181400,189032015,3860,3860,3860,3860,0
|
|
20240219,181300,189032015,3860,3860,3860,3860,0
|
|
20240219,181200,189032015,3860,3860,3860,3860,0
|
|
20240219,181100,189032015,3860,3860,3860,3860,0
|
|
20240219,181000,189032015,3860,3860,3860,3860,0
|
|
20240219,180900,189032015,3860,3860,3860,3860,0
|
|
20240219,180800,189032015,3860,3860,3860,3860,0
|
|
20240219,180700,189032015,3860,3860,3860,3860,0
|
|
20240219,180600,189032015,3860,3860,3860,3860,0
|
|
20240219,180500,189032015,3860,3860,3860,3860,0
|
|
20240219,180400,189032015,3860,3860,3860,3860,0
|
|
20240219,180300,189032015,3860,3860,3860,3860,0
|
|
20240219,180200,189032015,3860,3860,3860,3860,0
|
|
20240219,180100,189032015,3860,3860,3860,3860,0
|
|
20240219,180000,189032015,3860,3860,3860,3860,0
|
|
20240219,175900,189032015,3860,3860,3860,3860,615
|
|
20240219,175800,189032015,3860,3860,3860,3860,0
|
|
20240219,175700,189032015,3860,3860,3860,3860,0
|
|
20240219,175600,189032015,3860,3860,3860,3860,0
|
|
20240219,175500,189032015,3860,3860,3860,3860,0
|
|
20240219,175400,189032015,3860,3860,3860,3860,0
|
|
20240219,175300,189032015,3860,3860,3860,3860,0
|
|
20240219,175200,189032015,3860,3860,3860,3860,0
|
|
20240219,175100,189032015,3860,3860,3860,3860,0
|
|
20240219,175000,189032015,3860,3860,3860,3860,0
|
|
20240219,174900,189032015,3860,3860,3860,3860,0
|
|
20240219,174800,189032015,3860,3860,3860,3860,0
|
|
20240219,174700,189032015,3860,3860,3860,3860,0
|
|
20240219,174600,189032015,3860,3860,3860,3860,0
|
|
20240219,174500,189032015,3860,3860,3860,3860,0
|
|
20240219,174400,189032015,3860,3860,3860,3860,0
|
|
20240219,174300,189032015,3860,3860,3860,3860,0
|
|
20240219,174200,189032015,3860,3860,3860,3860,0
|
|
20240219,174100,189032015,3860,3860,3860,3860,0
|
|
20240219,174000,189032015,3860,3860,3860,3860,0
|
|
20240219,173900,189032015,3860,3860,3860,3860,0
|
|
20240219,173800,189032015,3860,3860,3860,3860,0
|
|
20240219,173700,189032015,3860,3860,3860,3860,0
|
|
20240219,173600,189032015,3860,3860,3860,3860,0
|
|
20240219,173500,189032015,3860,3860,3860,3860,0
|
|
20240219,173400,189032015,3860,3860,3860,3860,0
|
|
20240219,173300,189032015,3860,3860,3860,3860,0
|
|
20240219,173200,189032015,3860,3860,3860,3860,0
|
|
20240219,173100,189032015,3860,3860,3860,3860,0
|
|
20240219,173000,189032015,3860,3860,3860,3860,0
|
|
20240219,172900,189032015,3860,3860,3860,3860,615
|
|
20240219,172800,189032015,3860,3860,3860,3860,0
|
|
20240219,172700,189032015,3860,3860,3860,3860,0
|
|
20240219,172600,189032015,3860,3860,3860,3860,0
|
|
20240219,172500,189032015,3860,3860,3860,3860,0
|
|
20240219,172400,189032015,3860,3860,3860,3860,0
|
|
20240219,172300,189032015,3860,3860,3860,3860,0
|
|
20240219,172200,189032015,3860,3860,3860,3860,0
|
|
20240219,172100,189032015,3860,3860,3860,3860,0
|
|
20240219,172000,189032015,3860,3860,3860,3860,0
|
|
20240219,171900,189032015,3860,3860,3860,3860,0
|
|
20240219,171800,189032015,3860,3860,3860,3860,0
|
|
20240219,171700,189032015,3860,3860,3860,3860,0
|
|
20240219,171600,189032015,3860,3860,3860,3860,0
|
|
20240219,171500,189032015,3860,3860,3860,3860,0
|
|
20240219,171400,189032015,3860,3860,3860,3860,0
|
|
20240219,171300,189032015,3860,3860,3860,3860,0
|
|
20240219,171200,189032015,3860,3860,3860,3860,0
|
|
20240219,171100,189032015,3860,3860,3860,3860,0
|
|
20240219,171000,189032015,3860,3860,3860,3860,0
|
|
20240219,170900,189032015,3860,3860,3860,3860,0
|
|
20240219,170800,189032015,3860,3860,3860,3860,0
|
|
20240219,170700,189032015,3860,3860,3860,3860,0
|
|
20240219,170600,189032015,3860,3860,3860,3860,0
|
|
20240219,170500,189032015,3860,3860,3860,3860,0
|
|
20240219,170400,189032015,3860,3860,3860,3860,0
|
|
20240219,170300,189032015,3860,3860,3860,3860,0
|
|
20240219,170200,189032015,3860,3860,3860,3860,0
|
|
20240219,170100,189032015,3860,3860,3860,3860,0
|
|
20240219,170000,189032015,3860,3860,3860,3860,0
|
|
20240219,165900,189032015,3860,3860,3860,3860,615
|
|
20240219,165800,189032015,3860,3860,3860,3860,0
|
|
20240219,165700,189032015,3860,3860,3860,3860,0
|
|
20240219,165600,189032015,3860,3860,3860,3860,0
|
|
20240219,165500,189032015,3860,3860,3860,3860,0
|
|
20240219,165400,189032015,3860,3860,3860,3860,0
|
|
20240219,165300,189032015,3860,3860,3860,3860,0
|
|
20240219,165200,189032015,3860,3860,3860,3860,0
|
|
20240219,165100,189032015,3860,3860,3860,3860,0
|
|
20240219,165000,189032015,3860,3860,3860,3860,0
|
|
20240219,164900,189032015,3860,3860,3860,3860,0
|
|
20240219,164800,189032015,3860,3860,3860,3860,0
|
|
20240219,164700,189032015,3860,3860,3860,3860,0
|
|
20240219,164600,189032015,3860,3860,3860,3860,0
|
|
20240219,164500,189032015,3860,3860,3860,3860,0
|
|
20240219,164400,189032015,3860,3860,3860,3860,0
|
|
20240219,164300,189032015,3860,3860,3860,3860,0
|
|
20240219,164200,189032015,3860,3860,3860,3860,0
|
|
20240219,164100,189032015,3860,3860,3860,3860,0
|
|
20240219,164000,189032015,3860,3860,3860,3860,0
|
|
20240219,163900,189032015,3860,3860,3860,3860,0
|
|
20240219,163800,189032015,3860,3860,3860,3860,0
|
|
20240219,163700,189032015,3860,3860,3860,3860,0
|
|
20240219,163600,189032015,3860,3860,3860,3860,0
|
|
20240219,163500,189032015,3860,3860,3860,3860,0
|
|
20240219,163400,189032015,3860,3860,3860,3860,0
|
|
20240219,163300,189032015,3860,3860,3860,3860,0
|
|
20240219,163200,189032015,3860,3860,3860,3860,0
|
|
20240219,163100,189032015,3860,3860,3860,3860,0
|
|
20240219,163000,189032015,3860,3860,3860,3860,0
|
|
20240219,162900,189032015,3860,3860,3860,3860,615
|
|
20240219,162800,189032015,3860,3860,3860,3860,0
|
|
20240219,162700,189032015,3860,3860,3860,3860,0
|
|
20240219,162600,189032015,3860,3860,3860,3860,0
|
|
20240219,162500,189032015,3860,3860,3860,3860,0
|
|
20240219,162400,189032015,3860,3860,3860,3860,0
|
|
20240219,162300,189032015,3860,3860,3860,3860,0
|
|
20240219,162200,189032015,3860,3860,3860,3860,0
|
|
20240219,162100,189032015,3860,3860,3860,3860,0
|
|
20240219,162000,189032015,3860,3860,3860,3860,0
|
|
20240219,161900,189032015,3860,3860,3860,3860,0
|
|
20240219,161800,189032015,3860,3860,3860,3860,0
|
|
20240219,161700,189032015,3860,3860,3860,3860,0
|
|
20240219,161600,189032015,3860,3860,3860,3860,0
|
|
20240219,161500,189032015,3860,3860,3860,3860,0
|
|
20240219,161400,189032015,3860,3860,3860,3860,0
|
|
20240219,161300,189032015,3860,3860,3860,3860,0
|
|
20240219,161200,189032015,3860,3860,3860,3860,0
|
|
20240219,161100,189032015,3860,3860,3860,3860,0
|
|
20240219,161000,189032015,3860,3860,3860,3860,0
|
|
20240219,160900,189032015,3860,3860,3860,3860,0
|
|
20240219,160800,189032015,3860,3860,3860,3860,0
|
|
20240219,160700,189032015,3860,3860,3860,3860,0
|
|
20240219,160600,189032015,3860,3860,3860,3860,0
|
|
20240219,160500,189032015,3860,3860,3860,3860,0
|
|
20240219,160400,189032015,3860,3860,3860,3860,0
|
|
20240219,160300,189032015,3860,3860,3860,3860,0
|
|
20240219,160200,189032015,3860,3860,3860,3860,0
|
|
20240219,160100,189032015,3860,3860,3860,3860,0
|
|
20240219,160000,189032015,3860,3860,3860,3860,0
|
|
20240219,155900,189032015,3860,3860,3860,3860,615
|
|
20240219,155800,189032015,3860,3860,3860,3860,0
|
|
20240219,155700,189032015,3860,3860,3860,3860,0
|
|
20240219,155600,189032015,3860,3860,3860,3860,0
|
|
20240219,155500,189032015,3860,3860,3860,3860,0
|
|
20240219,155400,189032015,3860,3860,3860,3860,0
|
|
20240219,155300,189032015,3860,3860,3860,3860,0
|
|
20240219,155200,189032015,3860,3860,3860,3860,0
|
|
20240219,155100,189032015,3860,3860,3860,3860,0
|
|
20240219,155000,189032015,3860,3860,3860,3860,0
|
|
20240219,154900,189032015,3860,3860,3860,3860,0
|
|
20240219,154800,189032015,3860,3860,3860,3860,0
|
|
20240219,154700,189032015,3860,3860,3860,3860,0
|
|
20240219,154600,189032015,3860,3860,3860,3860,0
|
|
20240219,154500,189032015,3860,3860,3860,3860,0
|
|
20240219,154400,189032015,3860,3860,3860,3860,0
|
|
20240219,154300,189032015,3860,3860,3860,3860,0
|
|
20240219,154200,189032015,3860,3860,3860,3860,0
|
|
20240219,154100,189032015,3860,3860,3860,3860,0
|
|
20240219,154000,189032015,3860,3860,3860,3860,0
|
|
20240219,153900,189032015,3860,3860,3860,3860,0
|
|
20240219,153800,189032015,3860,3860,3860,3860,0
|
|
20240219,153700,189032015,3860,3860,3860,3860,0
|
|
20240219,153600,189032015,3860,3860,3860,3860,0
|
|
20240219,153500,189032015,3860,3860,3860,3860,0
|
|
20240219,153400,189032015,3860,3860,3860,3860,0
|
|
20240219,153300,189032015,3860,3860,3860,3860,0
|
|
20240219,153200,189032015,3860,3860,3860,3860,0
|
|
20240219,153100,189032015,3860,3860,3860,3860,0
|
|
20240219,153000,189032015,3860,3860,3860,3860,615
|
|
20240219,152900,186658115,3875,3875,3875,3875,0
|
|
20240219,152800,186658115,3875,3875,3875,3875,0
|
|
20240219,152700,186658115,3875,3875,3875,3875,0
|
|
20240219,152600,186658115,3875,3875,3875,3875,0
|
|
20240219,152500,186658115,3875,3875,3875,3875,0
|
|
20240219,152400,186658115,3875,3875,3875,3875,0
|
|
20240219,152300,186658115,3875,3875,3875,3875,0
|
|
20240219,152200,186658115,3875,3875,3875,3875,0
|
|
20240219,152100,186658115,3875,3875,3875,3875,0
|
|
20240219,152000,186658115,3875,3875,3875,3875,0
|
|
20240219,151900,186658115,3875,3875,3875,3875,0
|
|
20240219,151800,186658115,3875,3875,3875,3875,0
|
|
20240219,151700,186658115,3875,3875,3875,3875,1
|
|
20240219,151600,186654240,3860,3860,3860,3860,0
|
|
20240219,151500,186654240,3860,3860,3860,3860,0
|
|
20240219,151400,186654240,3860,3860,3860,3860,0
|
|
20240219,151300,186654240,3860,3860,3860,3860,0
|
|
20240219,151200,186654240,3860,3870,3870,3860,238
|
|
20240219,151100,185734620,3870,3870,3870,3870,0
|
|
20240219,151000,185734620,3870,3870,3870,3870,0
|
|
20240219,150900,185734620,3870,3870,3870,3870,1
|
|
20240219,150800,185730750,3875,3870,3875,3870,26
|
|
20240219,150700,185630040,3870,3870,3870,3870,10
|
|
20240219,150600,185591340,3875,3870,3875,3870,144
|
|
20240219,150500,185033365,3870,3870,3870,3870,0
|
|
20240219,150400,185033365,3870,3870,3870,3870,0
|
|
20240219,150300,185033365,3870,3870,3870,3870,0
|
|
20240219,150200,185033365,3870,3870,3870,3870,68
|
|
20240219,150100,184770205,3865,3865,3865,3865,0
|
|
20240219,150000,184770205,3865,3870,3870,3865,44
|
|
20240219,145900,184599985,3870,3870,3870,3870,120
|
|
20240219,145800,184135585,3870,3860,3870,3860,182
|
|
20240219,145700,183431265,3875,3875,3875,3875,0
|
|
20240219,145600,183431265,3875,3865,3875,3865,1330
|
|
20240219,145500,178278665,3865,3865,3865,3865,0
|
|
20240219,145400,178278665,3865,3865,3865,3865,0
|
|
20240219,145300,178278665,3865,3865,3865,3865,0
|
|
20240219,145200,178278665,3865,3865,3865,3865,1
|
|
20240219,145100,178274800,3865,3865,3865,3865,0
|
|
20240219,145000,178274800,3865,3865,3865,3865,80
|
|
20240219,144900,177965600,3870,3860,3870,3860,452
|
|
20240219,144800,176216370,3870,3865,3870,3865,144
|
|
20240219,144700,175659750,3850,3850,3850,3850,0
|
|
20240219,144600,175659750,3850,3850,3850,3850,0
|
|
20240219,144500,175659750,3850,3850,3850,3850,0
|
|
20240219,144400,175659750,3850,3850,3850,3850,0
|
|
20240219,144300,175659750,3850,3855,3855,3850,500
|
|
20240219,144200,173734085,3855,3855,3855,3855,0
|
|
20240219,144100,173734085,3855,3855,3855,3855,0
|
|
20240219,144000,173734085,3855,3855,3855,3855,0
|
|
20240219,143900,173734085,3855,3855,3855,3855,0
|
|
20240219,143800,173734085,3855,3860,3865,3855,751
|
|
20240219,143700,170838000,3860,3860,3860,3860,0
|
|
20240219,143600,170838000,3860,3860,3860,3860,0
|
|
20240219,143500,170838000,3860,3860,3860,3860,2
|
|
20240219,143400,170830280,3855,3855,3855,3855,2
|
|
20240219,143300,170822570,3855,3855,3855,3855,0
|
|
20240219,143200,170822570,3855,3855,3855,3855,0
|
|
20240219,143100,170822570,3855,3855,3855,3855,0
|
|
20240219,143000,170822570,3855,3855,3855,3855,0
|
|
20240219,142900,170822570,3855,3855,3855,3855,0
|
|
20240219,142800,170822570,3855,3855,3855,3855,0
|
|
20240219,142700,170822570,3855,3855,3855,3855,0
|
|
20240219,142600,170822570,3855,3855,3855,3855,0
|
|
20240219,142500,170822570,3855,3855,3855,3855,32
|
|
20240219,142400,170699210,3855,3855,3855,3855,0
|
|
20240219,142300,170699210,3855,3855,3855,3855,4
|
|
20240219,142200,170683790,3870,3870,3870,3870,103
|
|
20240219,142100,170285180,3875,3875,3875,3875,5
|
|
20240219,142000,170265805,3875,3875,3875,3875,0
|
|
20240219,141900,170265805,3875,3875,3875,3875,20
|
|
20240219,141800,170188305,3875,3875,3875,3875,507
|
|
20240219,141700,168223680,3875,3870,3875,3870,4493
|
|
20240219,141600,150816105,3870,3845,3870,3845,4240
|
|
20240219,141500,134492500,3845,3845,3845,3845,26
|
|
20240219,141400,134392530,3845,3845,3845,3845,0
|
|
20240219,141300,134392530,3845,3845,3845,3845,0
|
|
20240219,141200,134392530,3845,3845,3845,3845,0
|
|
20240219,141100,134392530,3845,3845,3845,3845,0
|
|
20240219,141000,134392530,3845,3845,3845,3845,0
|
|
20240219,140900,134392530,3845,3845,3845,3845,0
|
|
20240219,140800,134392530,3845,3845,3845,3845,0
|
|
20240219,140700,134392530,3845,3845,3845,3845,0
|
|
20240219,140600,134392530,3845,3845,3845,3845,1
|
|
20240219,140500,134388685,3845,3845,3845,3845,0
|
|
20240219,140400,134388685,3845,3845,3845,3845,0
|
|
20240219,140300,134388685,3845,3845,3845,3845,0
|
|
20240219,140200,134388685,3845,3845,3845,3845,0
|
|
20240219,140100,134388685,3845,3845,3845,3845,0
|
|
20240219,140000,134388685,3845,3845,3845,3845,0
|
|
20240219,135900,134388685,3845,3845,3845,3845,0
|
|
20240219,135800,134388685,3845,3845,3845,3845,0
|
|
20240219,135700,134388685,3845,3845,3845,3845,0
|
|
20240219,135600,134388685,3845,3845,3845,3845,0
|
|
20240219,135500,134388685,3845,3845,3845,3845,2
|
|
20240219,135400,134380995,3845,3845,3845,3845,1
|
|
20240219,135300,134377150,3835,3835,3835,3835,13
|
|
20240219,135200,134327295,3840,3840,3840,3840,0
|
|
20240219,135100,134327295,3840,3840,3840,3840,0
|
|
20240219,135000,134327295,3840,3840,3840,3840,0
|
|
20240219,134900,134327295,3840,3840,3840,3840,4
|
|
20240219,134800,134311935,3845,3845,3845,3845,1
|
|
20240219,134700,134308090,3845,3845,3845,3845,0
|
|
20240219,134600,134308090,3845,3845,3845,3845,0
|
|
20240219,134500,134308090,3845,3845,3845,3845,0
|
|
20240219,134400,134308090,3845,3845,3845,3845,2
|
|
20240219,134300,134300400,3840,3840,3840,3840,1
|
|
20240219,134200,134296560,3840,3840,3845,3840,16
|
|
20240219,134100,134235060,3840,3840,3840,3840,1
|
|
20240219,134000,134231220,3840,3840,3840,3840,0
|
|
20240219,133900,134231220,3840,3840,3840,3840,0
|
|
20240219,133800,134231220,3840,3840,3840,3840,1
|
|
20240219,133700,134227380,3840,3840,3840,3840,0
|
|
20240219,133600,134227380,3840,3840,3840,3840,1
|
|
20240219,133500,134223540,3840,3840,3840,3840,0
|
|
20240219,133400,134223540,3840,3840,3840,3840,0
|
|
20240219,133300,134223540,3840,3840,3840,3840,291
|
|
20240219,133200,133106100,3840,3840,3840,3840,2
|
|
20240219,133100,133098420,3840,3840,3840,3840,0
|
|
20240219,133000,133098420,3840,3840,3840,3840,0
|
|
20240219,132900,133098420,3840,3840,3840,3840,1
|
|
20240219,132800,133094580,3830,3830,3830,3830,0
|
|
20240219,132700,133094580,3830,3840,3840,3830,971
|
|
20240219,132600,129375210,3840,3840,3840,3840,504
|
|
20240219,132500,127439850,3840,3840,3840,3840,15
|
|
20240219,132400,127382250,3840,3840,3840,3840,415
|
|
20240219,132300,125788650,3845,3845,3845,3845,0
|
|
20240219,132200,125788650,3845,3845,3845,3845,2
|
|
20240219,132100,125780960,3845,3845,3845,3845,0
|
|
20240219,132000,125780960,3845,3845,3845,3845,0
|
|
20240219,131900,125780960,3845,3845,3845,3845,0
|
|
20240219,131800,125780960,3845,3845,3845,3845,0
|
|
20240219,131700,125780960,3845,3845,3845,3845,0
|
|
20240219,131600,125780960,3845,3845,3845,3845,0
|
|
20240219,131500,125780960,3845,3845,3845,3845,0
|
|
20240219,131400,125780960,3845,3845,3845,3845,0
|
|
20240219,131300,125780960,3845,3845,3845,3845,0
|
|
20240219,131200,125780960,3845,3845,3845,3845,0
|
|
20240219,131100,125780960,3845,3845,3845,3845,2
|
|
20240219,131000,125773270,3845,3845,3845,3845,0
|
|
20240219,130900,125773270,3845,3845,3845,3845,0
|
|
20240219,130800,125773270,3845,3845,3845,3845,0
|
|
20240219,130700,125773270,3845,3845,3845,3845,10
|
|
20240219,130600,125734820,3840,3840,3840,3840,6
|
|
20240219,130500,125711780,3840,3840,3840,3840,6
|
|
20240219,130400,125688740,3840,3840,3850,3840,4
|
|
20240219,130300,125673370,3840,3840,3840,3840,0
|
|
20240219,130200,125673370,3840,3840,3840,3840,0
|
|
20240219,130100,125673370,3840,3840,3840,3840,0
|
|
20240219,130000,125673370,3840,3840,3850,3840,263
|
|
20240219,125900,124660850,3850,3850,3850,3850,0
|
|
20240219,125800,124660850,3850,3850,3850,3850,0
|
|
20240219,125700,124660850,3850,3850,3850,3850,0
|
|
20240219,125600,124660850,3850,3850,3850,3850,0
|
|
20240219,125500,124660850,3850,3850,3850,3850,0
|
|
20240219,125400,124660850,3850,3850,3850,3850,0
|
|
20240219,125300,124660850,3850,3840,3850,3840,500
|
|
20240219,125200,122735860,3850,3850,3850,3850,0
|
|
20240219,125100,122735860,3850,3850,3850,3850,0
|
|
20240219,125000,122735860,3850,3850,3850,3850,0
|
|
20240219,124900,122735860,3850,3840,3850,3840,2
|
|
20240219,124800,122728170,3835,3835,3835,3835,0
|
|
20240219,124700,122728170,3835,3835,3835,3835,0
|
|
20240219,124600,122728170,3835,3835,3835,3835,0
|
|
20240219,124500,122728170,3835,3835,3835,3835,887
|
|
20240219,124400,119326525,3835,3835,3835,3835,0
|
|
20240219,124300,119326525,3835,3835,3835,3835,542
|
|
20240219,124200,117247955,3840,3840,3840,3840,502
|
|
20240219,124100,115320275,3840,3840,3840,3840,131
|
|
20240219,124000,114817235,3845,3845,3845,3845,0
|
|
20240219,123900,114817235,3845,3845,3845,3845,369
|
|
20240219,123800,113398430,3850,3850,3850,3850,2
|
|
20240219,123700,113390730,3845,3845,3845,3845,0
|
|
20240219,123600,113390730,3845,3845,3845,3845,0
|
|
20240219,123500,113390730,3845,3845,3845,3845,0
|
|
20240219,123400,113390730,3845,3845,3845,3845,1
|
|
20240219,123300,113386885,3850,3850,3850,3850,0
|
|
20240219,123200,113386885,3850,3850,3850,3850,0
|
|
20240219,123100,113386885,3850,3845,3850,3845,54
|
|
20240219,123000,113179235,3850,3850,3850,3850,0
|
|
20240219,122900,113179235,3850,3850,3850,3850,0
|
|
20240219,122800,113179235,3850,3850,3850,3850,0
|
|
20240219,122700,113179235,3850,3850,3850,3850,2
|
|
20240219,122600,113171535,3845,3845,3845,3845,33
|
|
20240219,122500,113044650,3850,3850,3850,3850,0
|
|
20240219,122400,113044650,3850,3850,3850,3850,0
|
|
20240219,122300,113044650,3850,3850,3850,3850,0
|
|
20240219,122200,113044650,3850,3850,3850,3850,0
|
|
20240219,122100,113044650,3850,3850,3850,3850,3
|
|
20240219,122000,113033100,3850,3850,3850,3850,0
|
|
20240219,121900,113033100,3850,3850,3850,3850,0
|
|
20240219,121800,113033100,3850,3850,3850,3850,0
|
|
20240219,121700,113033100,3850,3850,3850,3850,3
|
|
20240219,121600,113021550,3850,3850,3850,3850,2
|
|
20240219,121500,113013850,3850,3850,3850,3850,0
|
|
20240219,121400,113013850,3850,3850,3850,3850,0
|
|
20240219,121300,113013850,3850,3850,3850,3850,0
|
|
20240219,121200,113013850,3850,3850,3850,3850,0
|
|
20240219,121100,113013850,3850,3850,3850,3850,20
|
|
20240219,121000,112936850,3845,3845,3845,3845,1
|
|
20240219,120900,112933005,3845,3845,3845,3845,70
|
|
20240219,120800,112663855,3845,3845,3845,3845,14
|
|
20240219,120700,112610025,3845,3840,3845,3840,1317
|
|
20240219,120600,107546175,3835,3835,3835,3835,0
|
|
20240219,120500,107546175,3835,3840,3840,3835,3
|
|
20240219,120400,107534660,3840,3840,3840,3840,0
|
|
20240219,120300,107534660,3840,3840,3840,3840,0
|
|
20240219,120200,107534660,3840,3840,3840,3840,30
|
|
20240219,120100,107419460,3845,3845,3845,3845,6
|
|
20240219,120000,107396390,3840,3840,3840,3840,0
|
|
20240219,115900,107396390,3840,3840,3840,3840,0
|
|
20240219,115800,107396390,3840,3840,3840,3840,0
|
|
20240219,115700,107396390,3840,3840,3840,3840,0
|
|
20240219,115600,107396390,3840,3840,3840,3840,302
|
|
20240219,115500,106236710,3850,3850,3850,3850,12
|
|
20240219,115400,106190510,3850,3850,3850,3850,2
|
|
20240219,115300,106182810,3850,3850,3850,3850,0
|
|
20240219,115200,106182810,3850,3850,3850,3850,0
|
|
20240219,115100,106182810,3850,3850,3850,3850,3
|
|
20240219,115000,106171260,3850,3850,3850,3850,2
|
|
20240219,114900,106163560,3850,3850,3850,3850,0
|
|
20240219,114800,106163560,3850,3850,3850,3850,0
|
|
20240219,114700,106163560,3850,3850,3850,3850,0
|
|
20240219,114600,106163560,3850,3850,3850,3850,0
|
|
20240219,114500,106163560,3850,3850,3850,3850,103
|
|
20240219,114400,105767010,3850,3850,3850,3850,0
|
|
20240219,114300,105767010,3850,3850,3850,3850,2
|
|
20240219,114200,105759310,3850,3850,3850,3850,0
|
|
20240219,114100,105759310,3850,3850,3850,3850,0
|
|
20240219,114000,105759310,3850,3850,3850,3850,0
|
|
20240219,113900,105759310,3850,3850,3850,3850,0
|
|
20240219,113800,105759310,3850,3850,3850,3850,0
|
|
20240219,113700,105759310,3850,3850,3850,3850,0
|
|
20240219,113600,105759310,3850,3850,3850,3850,0
|
|
20240219,113500,105759310,3850,3850,3850,3850,0
|
|
20240219,113400,105759310,3850,3850,3850,3850,1
|
|
20240219,113300,105755460,3860,3860,3860,3860,0
|
|
20240219,113200,105755460,3860,3850,3860,3850,2
|
|
20240219,113100,105747750,3835,3840,3845,3835,19
|
|
20240219,113000,105674870,3840,3830,3860,3830,408
|
|
20240219,112900,104107550,3840,3845,3845,3840,1601
|
|
20240219,112800,97956830,3850,3850,3850,3850,1426
|
|
20240219,112700,92466730,3855,3855,3855,3855,0
|
|
20240219,112600,92466730,3855,3855,3855,3855,0
|
|
20240219,112500,92466730,3855,3855,3855,3855,0
|
|
20240219,112400,92466730,3855,3855,3855,3855,0
|
|
20240219,112300,92466730,3855,3855,3855,3855,0
|
|
20240219,112200,92466730,3855,3855,3855,3855,0
|
|
20240219,112100,92466730,3855,3855,3855,3855,322
|
|
20240219,112000,91225420,3855,3855,3855,3855,0
|
|
20240219,111900,91225420,3855,3855,3855,3855,0
|
|
20240219,111800,91225420,3855,3855,3855,3855,0
|
|
20240219,111700,91225420,3855,3855,3855,3855,0
|
|
20240219,111600,91225420,3855,3855,3855,3855,0
|
|
20240219,111500,91225420,3855,3855,3855,3855,0
|
|
20240219,111400,91225420,3855,3855,3855,3855,1202
|
|
20240219,111300,86591710,3860,3860,3860,3860,0
|
|
20240219,111200,86591710,3860,3865,3865,3860,2839
|
|
20240219,111100,75631125,3870,3870,3870,3870,0
|
|
20240219,111000,75631125,3870,3865,3870,3865,98
|
|
20240219,110900,75252345,3865,3870,3870,3865,68
|
|
20240219,110800,74989520,3870,3870,3870,3870,0
|
|
20240219,110700,74989520,3870,3870,3870,3870,0
|
|
20240219,110600,74989520,3870,3870,3870,3870,0
|
|
20240219,110500,74989520,3870,3870,3870,3870,0
|
|
20240219,110400,74989520,3870,3870,3870,3870,0
|
|
20240219,110300,74989520,3870,3870,3870,3870,0
|
|
20240219,110200,74989520,3870,3870,3870,3870,0
|
|
20240219,110100,74989520,3870,3870,3870,3870,0
|
|
20240219,110000,74989520,3870,3870,3870,3870,0
|
|
20240219,105900,74989520,3870,3870,3870,3870,2
|
|
20240219,105800,74981780,3870,3870,3870,3870,0
|
|
20240219,105700,74981780,3870,3870,3870,3870,0
|
|
20240219,105600,74981780,3870,3870,3870,3870,0
|
|
20240219,105500,74981780,3870,3875,3875,3870,81
|
|
20240219,105400,74668250,3880,3880,3880,3880,0
|
|
20240219,105300,74668250,3880,3880,3880,3880,0
|
|
20240219,105200,74668250,3880,3880,3880,3880,0
|
|
20240219,105100,74668250,3880,3865,3880,3865,1114
|
|
20240219,105000,70359385,3865,3865,3865,3865,0
|
|
20240219,104900,70359385,3865,3865,3865,3865,0
|
|
20240219,104800,70359385,3865,3865,3865,3865,2
|
|
20240219,104700,70351655,3860,3860,3860,3860,0
|
|
20240219,104600,70351655,3860,3860,3860,3860,0
|
|
20240219,104500,70351655,3860,3860,3860,3860,0
|
|
20240219,104400,70351655,3860,3860,3860,3860,209
|
|
20240219,104300,69544915,3860,3860,3860,3860,2
|
|
20240219,104200,69537195,3860,3860,3860,3860,0
|
|
20240219,104100,69537195,3860,3860,3860,3860,0
|
|
20240219,104000,69537195,3860,3860,3860,3860,3
|
|
20240219,103900,69525615,3860,3865,3865,3860,402
|
|
20240219,103800,67971960,3865,3865,3865,3865,0
|
|
20240219,103700,67971960,3865,3865,3865,3865,2
|
|
20240219,103600,67964230,3850,3850,3850,3850,0
|
|
20240219,103500,67964230,3850,3850,3850,3850,0
|
|
20240219,103400,67964230,3850,3850,3850,3850,0
|
|
20240219,103300,67964230,3850,3850,3850,3850,0
|
|
20240219,103200,67964230,3850,3850,3850,3850,0
|
|
20240219,103100,67964230,3850,3850,3850,3850,0
|
|
20240219,103000,67964230,3850,3850,3850,3850,16
|
|
20240219,102900,67902630,3855,3855,3855,3850,207
|
|
20240219,102800,67104670,3865,3865,3865,3865,0
|
|
20240219,102700,67104670,3865,3865,3865,3865,20
|
|
20240219,102600,67027370,3865,3865,3865,3865,2
|
|
20240219,102500,67019640,3855,3855,3855,3855,0
|
|
20240219,102400,67019640,3855,3855,3855,3855,100
|
|
20240219,102300,66634140,3865,3865,3865,3865,91
|
|
20240219,102200,66282425,3865,3865,3865,3865,0
|
|
20240219,102100,66282425,3865,3865,3865,3865,0
|
|
20240219,102000,66282425,3865,3865,3865,3865,0
|
|
20240219,101900,66282425,3865,3865,3865,3865,0
|
|
20240219,101800,66282425,3865,3865,3865,3865,0
|
|
20240219,101700,66282425,3865,3865,3865,3865,21
|
|
20240219,101600,66201260,3865,3865,3865,3865,130
|
|
20240219,101500,65698810,3860,3860,3860,3860,0
|
|
20240219,101400,65698810,3860,3860,3860,3860,0
|
|
20240219,101300,65698810,3860,3860,3860,3860,123
|
|
20240219,101200,65224030,3860,3860,3860,3860,2
|
|
20240219,101100,65216310,3855,3855,3855,3855,19
|
|
20240219,101000,65143065,3855,3855,3855,3855,2
|
|
20240219,100900,65135355,3855,3855,3855,3855,14
|
|
20240219,100800,65081385,3855,3860,3860,3855,51
|
|
20240219,100700,64884530,3855,3855,3855,3855,0
|
|
20240219,100600,64884530,3855,3855,3855,3855,0
|
|
20240219,100500,64884530,3855,3855,3855,3855,0
|
|
20240219,100400,64884530,3855,3855,3855,3855,285
|
|
20240219,100300,63785855,3860,3860,3860,3860,0
|
|
20240219,100200,63785855,3860,3860,3860,3860,0
|
|
20240219,100100,63785855,3860,3860,3860,3860,37
|
|
20240219,100000,63643035,3860,3860,3860,3860,0
|
|
20240219,095900,63643035,3860,3860,3860,3860,41
|
|
20240219,095800,63484775,3855,3855,3855,3855,0
|
|
20240219,095700,63484775,3855,3855,3855,3855,0
|
|
20240219,095600,63484775,3855,3855,3855,3855,0
|
|
20240219,095500,63484775,3855,3855,3855,3855,0
|
|
20240219,095400,63484775,3855,3855,3855,3855,0
|
|
20240219,095300,63484775,3855,3855,3855,3855,0
|
|
20240219,095200,63484775,3855,3855,3855,3855,0
|
|
20240219,095100,63484775,3855,3855,3855,3855,0
|
|
20240219,095000,63484775,3855,3855,3855,3855,0
|
|
20240219,094900,63484775,3855,3855,3855,3855,101
|
|
20240219,094800,63095420,3855,3850,3855,3850,970
|
|
20240219,094700,59356550,3850,3850,3850,3850,0
|
|
20240219,094600,59356550,3850,3850,3850,3850,120
|
|
20240219,094500,58894550,3850,3850,3850,3850,7
|
|
20240219,094400,58867600,3850,3855,3855,3850,68
|
|
20240219,094300,58605790,3850,3850,3850,3850,0
|
|
20240219,094200,58605790,3850,3850,3850,3850,0
|
|
20240219,094100,58605790,3850,3850,3850,3850,0
|
|
20240219,094000,58605790,3850,3850,3850,3850,5
|
|
20240219,093900,58586540,3850,3855,3855,3850,322
|
|
20240219,093800,57345290,3855,3855,3855,3855,27
|
|
20240219,093700,57241205,3855,3855,3855,3855,0
|
|
20240219,093600,57241205,3855,3855,3855,3855,0
|
|
20240219,093500,57241205,3855,3860,3860,3855,21
|
|
20240219,093400,57160150,3860,3860,3860,3860,2
|
|
20240219,093300,57152430,3860,3860,3860,3860,63
|
|
20240219,093200,56909250,3865,3865,3865,3865,3
|
|
20240219,093100,56897655,3865,3865,3865,3865,0
|
|
20240219,093000,56897655,3865,3865,3865,3865,0
|
|
20240219,092900,56897655,3865,3865,3865,3865,0
|
|
20240219,092800,56897655,3865,3865,3865,3865,7
|
|
20240219,092700,56870600,3865,3865,3865,3865,6
|
|
20240219,092600,56847410,3855,3860,3860,3855,504
|
|
20240219,092500,54904275,3865,3860,3865,3860,97
|
|
20240219,092400,54529840,3865,3865,3865,3865,1
|
|
20240219,092300,54525975,3865,3865,3865,3865,1
|
|
20240219,092200,54522110,3870,3870,3870,3865,16
|
|
20240219,092100,54460200,3870,3870,3870,3870,3
|
|
20240219,092000,54448590,3870,3870,3870,3870,1
|
|
20240219,091900,54444720,3875,3875,3875,3875,516
|
|
20240219,091800,52445220,3875,3860,3875,3860,1870
|
|
20240219,091700,45204835,3865,3865,3865,3865,65
|
|
20240219,091600,44953610,3865,3865,3865,3865,1
|
|
20240219,091500,44949745,3865,3865,3865,3865,5
|
|
20240219,091400,44930420,3840,3855,3865,3840,208
|
|
20240219,091300,44129060,3855,3865,3865,3855,153
|
|
20240219,091200,43539235,3870,3865,3870,3865,114
|
|
20240219,091100,43098120,3865,3865,3865,3865,128
|
|
20240219,091000,42603400,3855,3870,3870,3855,21
|
|
20240219,090900,42522430,3865,3865,3865,3865,1334
|
|
20240219,090800,37366520,3870,3850,3870,3850,30
|
|
20240219,090700,37251000,3875,3870,3875,3870,251
|
|
20240219,090600,36279625,3870,3850,3870,3850,72
|
|
20240219,090500,36002405,3870,3875,3875,3860,511
|
|
20240219,090400,34027315,3875,3875,3875,3875,32
|
|
20240219,090300,33903315,3875,3875,3875,3865,1348
|
|
20240219,090200,28689825,3880,3820,3880,3820,2799
|
|
20240219,090100,17866015,3845,3835,3845,3830,1212
|
|
20240219,090000,13212585,3835,3800,3835,3800,1586
|