602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185900,120314085,2130,2130,2130,2130,119
|
|
20240219,185800,120314085,2130,2130,2130,2130,0
|
|
20240219,185700,120314085,2130,2130,2130,2130,0
|
|
20240219,185600,120314085,2130,2130,2130,2130,0
|
|
20240219,185500,120314085,2130,2130,2130,2130,0
|
|
20240219,185400,120314085,2130,2130,2130,2130,0
|
|
20240219,185300,120314085,2130,2130,2130,2130,0
|
|
20240219,185200,120314085,2130,2130,2130,2130,0
|
|
20240219,185100,120314085,2130,2130,2130,2130,0
|
|
20240219,185000,120314085,2130,2130,2130,2130,0
|
|
20240219,184900,120314085,2130,2130,2130,2130,0
|
|
20240219,184800,120314085,2130,2130,2130,2130,0
|
|
20240219,184700,120314085,2130,2130,2130,2130,0
|
|
20240219,184600,120314085,2130,2130,2130,2130,0
|
|
20240219,184500,120314085,2130,2130,2130,2130,0
|
|
20240219,184400,120314085,2130,2130,2130,2130,0
|
|
20240219,184300,120314085,2130,2130,2130,2130,0
|
|
20240219,184200,120314085,2130,2130,2130,2130,0
|
|
20240219,184100,120314085,2130,2130,2130,2130,0
|
|
20240219,184000,120314085,2130,2130,2130,2130,0
|
|
20240219,183900,120314085,2130,2130,2130,2130,0
|
|
20240219,183800,120314085,2130,2130,2130,2130,0
|
|
20240219,183700,120314085,2130,2130,2130,2130,0
|
|
20240219,183600,120314085,2130,2130,2130,2130,0
|
|
20240219,183500,120314085,2130,2130,2130,2130,0
|
|
20240219,183400,120314085,2130,2130,2130,2130,0
|
|
20240219,183300,120314085,2130,2130,2130,2130,0
|
|
20240219,183200,120314085,2130,2130,2130,2130,0
|
|
20240219,183100,120314085,2130,2130,2130,2130,0
|
|
20240219,183000,120314085,2130,2130,2130,2130,0
|
|
20240219,182900,120314085,2130,2130,2130,2130,119
|
|
20240219,182800,120314085,2130,2130,2130,2130,0
|
|
20240219,182700,120314085,2130,2130,2130,2130,0
|
|
20240219,182600,120314085,2130,2130,2130,2130,0
|
|
20240219,182500,120314085,2130,2130,2130,2130,0
|
|
20240219,182400,120314085,2130,2130,2130,2130,0
|
|
20240219,182300,120314085,2130,2130,2130,2130,0
|
|
20240219,182200,120314085,2130,2130,2130,2130,0
|
|
20240219,182100,120314085,2130,2130,2130,2130,0
|
|
20240219,182000,120314085,2130,2130,2130,2130,0
|
|
20240219,181900,120314085,2130,2130,2130,2130,0
|
|
20240219,181800,120314085,2130,2130,2130,2130,0
|
|
20240219,181700,120314085,2130,2130,2130,2130,0
|
|
20240219,181600,120314085,2130,2130,2130,2130,0
|
|
20240219,181500,120314085,2130,2130,2130,2130,0
|
|
20240219,181400,120314085,2130,2130,2130,2130,0
|
|
20240219,181300,120314085,2130,2130,2130,2130,0
|
|
20240219,181200,120314085,2130,2130,2130,2130,0
|
|
20240219,181100,120314085,2130,2130,2130,2130,0
|
|
20240219,181000,120314085,2130,2130,2130,2130,0
|
|
20240219,180900,120314085,2130,2130,2130,2130,0
|
|
20240219,180800,120314085,2130,2130,2130,2130,0
|
|
20240219,180700,120314085,2130,2130,2130,2130,0
|
|
20240219,180600,120314085,2130,2130,2130,2130,0
|
|
20240219,180500,120314085,2130,2130,2130,2130,0
|
|
20240219,180400,120314085,2130,2130,2130,2130,0
|
|
20240219,180300,120314085,2130,2130,2130,2130,0
|
|
20240219,180200,120314085,2130,2130,2130,2130,0
|
|
20240219,180100,120314085,2130,2130,2130,2130,0
|
|
20240219,180000,120314085,2130,2130,2130,2130,0
|
|
20240219,175900,120314085,2130,2130,2130,2130,119
|
|
20240219,175800,120314085,2130,2130,2130,2130,0
|
|
20240219,175700,120314085,2130,2130,2130,2130,0
|
|
20240219,175600,120314085,2130,2130,2130,2130,0
|
|
20240219,175500,120314085,2130,2130,2130,2130,0
|
|
20240219,175400,120314085,2130,2130,2130,2130,0
|
|
20240219,175300,120314085,2130,2130,2130,2130,0
|
|
20240219,175200,120314085,2130,2130,2130,2130,0
|
|
20240219,175100,120314085,2130,2130,2130,2130,0
|
|
20240219,175000,120314085,2130,2130,2130,2130,0
|
|
20240219,174900,120314085,2130,2130,2130,2130,0
|
|
20240219,174800,120314085,2130,2130,2130,2130,0
|
|
20240219,174700,120314085,2130,2130,2130,2130,0
|
|
20240219,174600,120314085,2130,2130,2130,2130,0
|
|
20240219,174500,120314085,2130,2130,2130,2130,0
|
|
20240219,174400,120314085,2130,2130,2130,2130,0
|
|
20240219,174300,120314085,2130,2130,2130,2130,0
|
|
20240219,174200,120314085,2130,2130,2130,2130,0
|
|
20240219,174100,120314085,2130,2130,2130,2130,0
|
|
20240219,174000,120314085,2130,2130,2130,2130,0
|
|
20240219,173900,120314085,2130,2130,2130,2130,0
|
|
20240219,173800,120314085,2130,2130,2130,2130,0
|
|
20240219,173700,120314085,2130,2130,2130,2130,0
|
|
20240219,173600,120314085,2130,2130,2130,2130,0
|
|
20240219,173500,120314085,2130,2130,2130,2130,0
|
|
20240219,173400,120314085,2130,2130,2130,2130,0
|
|
20240219,173300,120314085,2130,2130,2130,2130,0
|
|
20240219,173200,120314085,2130,2130,2130,2130,0
|
|
20240219,173100,120314085,2130,2130,2130,2130,0
|
|
20240219,173000,120314085,2130,2130,2130,2130,0
|
|
20240219,172900,120314085,2130,2130,2130,2130,119
|
|
20240219,172800,120314085,2130,2130,2130,2130,0
|
|
20240219,172700,120314085,2130,2130,2130,2130,0
|
|
20240219,172600,120314085,2130,2130,2130,2130,0
|
|
20240219,172500,120314085,2130,2130,2130,2130,0
|
|
20240219,172400,120314085,2130,2130,2130,2130,0
|
|
20240219,172300,120314085,2130,2130,2130,2130,0
|
|
20240219,172200,120314085,2130,2130,2130,2130,0
|
|
20240219,172100,120314085,2130,2130,2130,2130,0
|
|
20240219,172000,120314085,2130,2130,2130,2130,0
|
|
20240219,171900,120314085,2130,2130,2130,2130,0
|
|
20240219,171800,120314085,2130,2130,2130,2130,0
|
|
20240219,171700,120314085,2130,2130,2130,2130,0
|
|
20240219,171600,120314085,2130,2130,2130,2130,0
|
|
20240219,171500,120314085,2130,2130,2130,2130,0
|
|
20240219,171400,120314085,2130,2130,2130,2130,0
|
|
20240219,171300,120314085,2130,2130,2130,2130,0
|
|
20240219,171200,120314085,2130,2130,2130,2130,0
|
|
20240219,171100,120314085,2130,2130,2130,2130,0
|
|
20240219,171000,120314085,2130,2130,2130,2130,0
|
|
20240219,170900,120314085,2130,2130,2130,2130,0
|
|
20240219,170800,120314085,2130,2130,2130,2130,0
|
|
20240219,170700,120314085,2130,2130,2130,2130,0
|
|
20240219,170600,120314085,2130,2130,2130,2130,0
|
|
20240219,170500,120314085,2130,2130,2130,2130,0
|
|
20240219,170400,120314085,2130,2130,2130,2130,0
|
|
20240219,170300,120314085,2130,2130,2130,2130,0
|
|
20240219,170200,120314085,2130,2130,2130,2130,0
|
|
20240219,170100,120314085,2130,2130,2130,2130,0
|
|
20240219,170000,120314085,2130,2130,2130,2130,0
|
|
20240219,165900,120314085,2130,2130,2130,2130,119
|
|
20240219,165800,120314085,2130,2130,2130,2130,0
|
|
20240219,165700,120314085,2130,2130,2130,2130,0
|
|
20240219,165600,120314085,2130,2130,2130,2130,0
|
|
20240219,165500,120314085,2130,2130,2130,2130,0
|
|
20240219,165400,120314085,2130,2130,2130,2130,0
|
|
20240219,165300,120314085,2130,2130,2130,2130,0
|
|
20240219,165200,120314085,2130,2130,2130,2130,0
|
|
20240219,165100,120314085,2130,2130,2130,2130,0
|
|
20240219,165000,120314085,2130,2130,2130,2130,0
|
|
20240219,164900,120314085,2130,2130,2130,2130,0
|
|
20240219,164800,120314085,2130,2130,2130,2130,0
|
|
20240219,164700,120314085,2130,2130,2130,2130,0
|
|
20240219,164600,120314085,2130,2130,2130,2130,0
|
|
20240219,164500,120314085,2130,2130,2130,2130,0
|
|
20240219,164400,120314085,2130,2130,2130,2130,0
|
|
20240219,164300,120314085,2130,2130,2130,2130,0
|
|
20240219,164200,120314085,2130,2130,2130,2130,0
|
|
20240219,164100,120314085,2130,2130,2130,2130,0
|
|
20240219,164000,120314085,2130,2130,2130,2130,0
|
|
20240219,163900,120314085,2130,2130,2130,2130,0
|
|
20240219,163800,120314085,2130,2130,2130,2130,0
|
|
20240219,163700,120314085,2130,2130,2130,2130,0
|
|
20240219,163600,120314085,2130,2130,2130,2130,0
|
|
20240219,163500,120314085,2130,2130,2130,2130,0
|
|
20240219,163400,120314085,2130,2130,2130,2130,0
|
|
20240219,163300,120314085,2130,2130,2130,2130,0
|
|
20240219,163200,120314085,2130,2130,2130,2130,0
|
|
20240219,163100,120314085,2130,2130,2130,2130,0
|
|
20240219,163000,120314085,2130,2130,2130,2130,0
|
|
20240219,162900,120314085,2130,2130,2130,2130,119
|
|
20240219,162800,120314085,2130,2130,2130,2130,0
|
|
20240219,162700,120314085,2130,2130,2130,2130,0
|
|
20240219,162600,120314085,2130,2130,2130,2130,0
|
|
20240219,162500,120314085,2130,2130,2130,2130,0
|
|
20240219,162400,120314085,2130,2130,2130,2130,0
|
|
20240219,162300,120314085,2130,2130,2130,2130,0
|
|
20240219,162200,120314085,2130,2130,2130,2130,0
|
|
20240219,162100,120314085,2130,2130,2130,2130,0
|
|
20240219,162000,120314085,2130,2130,2130,2130,0
|
|
20240219,161900,120314085,2130,2130,2130,2130,0
|
|
20240219,161800,120314085,2130,2130,2130,2130,0
|
|
20240219,161700,120314085,2130,2130,2130,2130,0
|
|
20240219,161600,120314085,2130,2130,2130,2130,0
|
|
20240219,161500,120314085,2130,2130,2130,2130,0
|
|
20240219,161400,120314085,2130,2130,2130,2130,0
|
|
20240219,161300,120314085,2130,2130,2130,2130,0
|
|
20240219,161200,120314085,2130,2130,2130,2130,0
|
|
20240219,161100,120314085,2130,2130,2130,2130,0
|
|
20240219,161000,120314085,2130,2130,2130,2130,0
|
|
20240219,160900,120314085,2130,2130,2130,2130,0
|
|
20240219,160800,120314085,2130,2130,2130,2130,0
|
|
20240219,160700,120314085,2130,2130,2130,2130,0
|
|
20240219,160600,120314085,2130,2130,2130,2130,0
|
|
20240219,160500,120314085,2130,2130,2130,2130,0
|
|
20240219,160400,120314085,2130,2130,2130,2130,0
|
|
20240219,160300,120314085,2130,2130,2130,2130,0
|
|
20240219,160200,120314085,2130,2130,2130,2130,0
|
|
20240219,160100,120314085,2130,2130,2130,2130,0
|
|
20240219,160000,120314085,2130,2130,2130,2130,0
|
|
20240219,155900,120314085,2130,2130,2130,2130,119
|
|
20240219,155800,120314085,2130,2130,2130,2130,0
|
|
20240219,155700,120314085,2130,2130,2130,2130,0
|
|
20240219,155600,120314085,2130,2130,2130,2130,0
|
|
20240219,155500,120314085,2130,2130,2130,2130,0
|
|
20240219,155400,120314085,2130,2130,2130,2130,0
|
|
20240219,155300,120314085,2130,2130,2130,2130,0
|
|
20240219,155200,120314085,2130,2130,2130,2130,0
|
|
20240219,155100,120314085,2130,2130,2130,2130,0
|
|
20240219,155000,120314085,2130,2130,2130,2130,0
|
|
20240219,154900,120314085,2130,2130,2130,2130,0
|
|
20240219,154800,120314085,2130,2130,2130,2130,0
|
|
20240219,154700,120314085,2130,2130,2130,2130,0
|
|
20240219,154600,120314085,2130,2130,2130,2130,0
|
|
20240219,154500,120314085,2130,2130,2130,2130,0
|
|
20240219,154400,120314085,2130,2130,2130,2130,0
|
|
20240219,154300,120314085,2130,2130,2130,2130,0
|
|
20240219,154200,120314085,2130,2130,2130,2130,0
|
|
20240219,154100,120314085,2130,2130,2130,2130,0
|
|
20240219,154000,120314085,2130,2130,2130,2130,0
|
|
20240219,153900,120314085,2130,2130,2130,2130,0
|
|
20240219,153800,120314085,2130,2130,2130,2130,0
|
|
20240219,153700,120314085,2130,2130,2130,2130,0
|
|
20240219,153600,120314085,2130,2130,2130,2130,0
|
|
20240219,153500,120314085,2130,2130,2130,2130,0
|
|
20240219,153400,120314085,2130,2130,2130,2130,0
|
|
20240219,153300,120314085,2130,2130,2130,2130,0
|
|
20240219,153200,120314085,2130,2130,2130,2130,0
|
|
20240219,153100,120314085,2130,2130,2130,2130,0
|
|
20240219,153000,120314085,2130,2130,2130,2130,119
|
|
20240219,152900,120060615,2130,2130,2130,2130,0
|
|
20240219,152800,120060615,2130,2130,2130,2130,0
|
|
20240219,152700,120060615,2130,2130,2130,2130,0
|
|
20240219,152600,120060615,2130,2130,2130,2130,0
|
|
20240219,152500,120060615,2130,2130,2130,2130,0
|
|
20240219,152400,120060615,2130,2130,2130,2130,0
|
|
20240219,152300,120060615,2130,2130,2130,2130,0
|
|
20240219,152200,120060615,2130,2130,2130,2130,0
|
|
20240219,152100,120060615,2130,2130,2130,2130,0
|
|
20240219,152000,120060615,2130,2130,2130,2130,0
|
|
20240219,151900,120060615,2130,2130,2130,2130,0
|
|
20240219,151800,120060615,2130,2130,2130,2130,9
|
|
20240219,151700,120041445,2130,2130,2130,2130,0
|
|
20240219,151600,120041445,2130,2130,2130,2130,25
|
|
20240219,151500,119988195,2130,2130,2130,2130,38
|
|
20240219,151400,119907255,2130,2130,2130,2130,24
|
|
20240219,151300,119856135,2130,2130,2130,2130,30
|
|
20240219,151200,119792235,2130,2130,2130,2130,20
|
|
20240219,151100,119749635,2130,2130,2130,2130,27
|
|
20240219,151000,119692125,2130,2130,2130,2130,49
|
|
20240219,150900,119587755,2130,2130,2130,2130,24
|
|
20240219,150800,119536635,2130,2130,2130,2130,25
|
|
20240219,150700,119483385,2130,2130,2130,2130,25
|
|
20240219,150600,119430135,2135,2130,2135,2130,171
|
|
20240219,150500,119065205,2130,2130,2130,2130,19
|
|
20240219,150400,119024735,2130,2130,2130,2130,279
|
|
20240219,150300,118430465,2130,2130,2130,2130,18
|
|
20240219,150200,118392125,2130,2130,2130,2130,30
|
|
20240219,150100,118328225,2130,2130,2130,2130,20
|
|
20240219,150000,118285625,2130,2130,2130,2130,32
|
|
20240219,145900,118217465,2130,2130,2130,2130,18
|
|
20240219,145800,118179125,2130,2130,2130,2130,28
|
|
20240219,145700,118119485,2130,2130,2130,2130,438
|
|
20240219,145600,117186545,2130,2130,2130,2130,28
|
|
20240219,145500,117126905,2130,2130,2130,2130,25
|
|
20240219,145400,117073655,2130,2130,2130,2130,30
|
|
20240219,145300,117009755,2130,2130,2130,2130,20
|
|
20240219,145200,116967155,2130,2130,2130,2130,32
|
|
20240219,145100,116898995,2130,2130,2130,2130,18
|
|
20240219,145000,116860655,2130,2130,2130,2130,27
|
|
20240219,144900,116803145,2130,2130,2130,2130,23
|
|
20240219,144800,116754155,2130,2130,2130,2130,32
|
|
20240219,144700,116685995,2130,2130,2130,2130,74
|
|
20240219,144600,116528375,2130,2130,2130,2130,30
|
|
20240219,144500,116464475,2140,2130,2140,2130,25
|
|
20240219,144400,116411175,2130,2130,2130,2130,28
|
|
20240219,144300,116351535,2130,2130,2130,2130,22
|
|
20240219,144200,116304675,2130,2130,2130,2130,26
|
|
20240219,144100,116249295,2130,2130,2130,2130,24
|
|
20240219,144000,116198175,2140,2130,2140,2130,30
|
|
20240219,143900,116134225,2140,2130,2140,2130,64
|
|
20240219,143800,115997515,2130,2130,2130,2130,29
|
|
20240219,143700,115935745,2135,2135,2135,2135,522
|
|
20240219,143600,114821275,2140,2135,2140,2135,36
|
|
20240219,143500,114744390,2135,2135,2135,2135,19
|
|
20240219,143400,114703825,2135,2135,2135,2135,26
|
|
20240219,143300,114648315,2135,2135,2135,2135,24
|
|
20240219,143200,114597075,2135,2130,2135,2130,97
|
|
20240219,143100,114390135,2135,2135,2135,2135,135
|
|
20240219,143000,114101910,2135,2130,2135,2130,396
|
|
20240219,142900,113256605,2135,2130,2135,2130,24
|
|
20240219,142800,113205460,2130,2130,2130,2130,132
|
|
20240219,142700,112924300,2130,2130,2130,2130,28
|
|
20240219,142600,112864660,2130,2130,2130,2130,117
|
|
20240219,142500,112615450,2130,2130,2130,2130,18
|
|
20240219,142400,112577110,2130,2130,2130,2130,30
|
|
20240219,142300,112513210,2130,2130,2130,2130,20
|
|
20240219,142200,112470610,2135,2130,2135,2130,30
|
|
20240219,142100,112406705,2130,2130,2130,2130,21
|
|
20240219,142000,112361975,2130,2130,2130,2130,29
|
|
20240219,141900,112300205,2130,2130,2130,2130,21
|
|
20240219,141800,112255475,2130,2130,2130,2130,145
|
|
20240219,141700,111946625,2135,2130,2135,2130,405
|
|
20240219,141600,111082075,2125,2125,2125,2125,30
|
|
20240219,141500,111018325,2125,2125,2125,2125,20
|
|
20240219,141400,110975825,2125,2125,2125,2125,26
|
|
20240219,141300,110920575,2125,2125,2125,2125,30
|
|
20240219,141200,110856825,2135,2125,2135,2125,35
|
|
20240219,141100,110782400,2135,2130,2135,2125,26
|
|
20240219,141000,110727095,2125,2125,2125,2125,148
|
|
20240219,140900,110412595,2125,2125,2125,2125,21
|
|
20240219,140800,110367970,2125,2125,2125,2125,30
|
|
20240219,140700,110304220,2130,2130,2130,2130,21
|
|
20240219,140600,110259490,2135,2130,2135,2130,82
|
|
20240219,140500,110084580,2130,2130,2130,2130,19
|
|
20240219,140400,110044110,2130,2130,2130,2130,27
|
|
20240219,140300,109986600,2130,2130,2130,2130,647
|
|
20240219,140200,108608490,2135,2130,2135,2130,282
|
|
20240219,140100,108006575,2135,2130,2135,2130,119
|
|
20240219,140000,107752605,2135,2135,2135,2135,281
|
|
20240219,135900,107152670,2130,2130,2130,2130,20
|
|
20240219,135800,107110070,2130,2130,2130,2130,25
|
|
20240219,135700,107056820,2135,2135,2135,2135,555
|
|
20240219,135600,105871895,2140,2135,2140,2135,375
|
|
20240219,135500,105071155,2135,2135,2135,2135,438
|
|
20240219,135400,104136025,2135,2135,2135,2135,0
|
|
20240219,135300,104136025,2135,2135,2135,2135,0
|
|
20240219,135200,104136025,2135,2135,2135,2135,11
|
|
20240219,135100,104112540,2130,2130,2130,2130,0
|
|
20240219,135000,104112540,2130,2130,2130,2130,0
|
|
20240219,134900,104112540,2130,2130,2130,2130,0
|
|
20240219,134800,104112540,2130,2130,2130,2130,0
|
|
20240219,134700,104112540,2130,2130,2130,2130,970
|
|
20240219,134600,102046440,2135,2135,2135,2135,253
|
|
20240219,134500,101506285,2140,2140,2140,2140,300
|
|
20240219,134400,100864285,2140,2140,2140,2140,0
|
|
20240219,134300,100864285,2140,2140,2140,2140,0
|
|
20240219,134200,100864285,2140,2140,2140,2140,0
|
|
20240219,134100,100864285,2140,2140,2140,2140,500
|
|
20240219,134000,99794285,2135,2135,2135,2135,32
|
|
20240219,133900,99725965,2135,2135,2135,2135,35
|
|
20240219,133800,99651240,2135,2135,2140,2135,22
|
|
20240219,133700,99604245,2130,2130,2135,2130,1285
|
|
20240219,133600,96861245,2130,2130,2130,2130,4325
|
|
20240219,133500,87648995,2130,2130,2130,2130,470
|
|
20240219,133400,86647895,2120,2120,2120,2120,0
|
|
20240219,133300,86647895,2120,2120,2120,2120,0
|
|
20240219,133200,86647895,2120,2120,2120,2120,0
|
|
20240219,133100,86647895,2120,2120,2120,2120,0
|
|
20240219,133000,86647895,2120,2120,2120,2120,0
|
|
20240219,132900,86647895,2120,2120,2120,2120,0
|
|
20240219,132800,86647895,2120,2120,2120,2120,0
|
|
20240219,132700,86647895,2120,2120,2120,2120,0
|
|
20240219,132600,86647895,2120,2120,2120,2120,2820
|
|
20240219,132500,80669495,2120,2120,2120,2120,4
|
|
20240219,132400,80661015,2120,2120,2120,2120,1001
|
|
20240219,132300,78538895,2120,2120,2120,2120,1319
|
|
20240219,132200,75742615,2120,2120,2120,2120,849
|
|
20240219,132100,73942735,2120,2120,2120,2120,4678
|
|
20240219,132000,64025375,2120,2120,2130,2120,5802
|
|
20240219,131900,51719775,2120,2120,2120,2120,1167
|
|
20240219,131800,49245735,2120,2120,2120,2120,1000
|
|
20240219,131700,47125735,2120,2120,2120,2120,1589
|
|
20240219,131600,43757055,2120,2120,2120,2120,500
|
|
20240219,131500,42697055,2120,2120,2120,2120,0
|
|
20240219,131400,42697055,2120,2120,2120,2120,735
|
|
20240219,131300,41138855,2130,2130,2130,2130,765
|
|
20240219,131200,39509405,2130,2130,2130,2130,0
|
|
20240219,131100,39509405,2130,2130,2130,2130,3
|
|
20240219,131000,39503015,2130,2130,2130,2130,0
|
|
20240219,130900,39503015,2130,2130,2130,2130,0
|
|
20240219,130800,39503015,2130,2130,2130,2130,0
|
|
20240219,130700,39503015,2130,2130,2130,2130,0
|
|
20240219,130600,39503015,2130,2130,2130,2130,0
|
|
20240219,130500,39503015,2130,2130,2130,2130,0
|
|
20240219,130400,39503015,2130,2130,2130,2130,0
|
|
20240219,130300,39503015,2130,2130,2130,2130,0
|
|
20240219,130200,39503015,2130,2130,2130,2130,0
|
|
20240219,130100,39503015,2130,2130,2130,2130,0
|
|
20240219,130000,39503015,2130,2130,2130,2130,0
|
|
20240219,125900,39503015,2130,2130,2130,2130,1
|
|
20240219,125800,39500885,2120,2120,2120,2120,0
|
|
20240219,125700,39500885,2120,2120,2120,2120,0
|
|
20240219,125600,39500885,2120,2120,2120,2120,0
|
|
20240219,125500,39500885,2120,2120,2120,2120,0
|
|
20240219,125400,39500885,2120,2120,2120,2120,0
|
|
20240219,125300,39500885,2120,2120,2120,2120,665
|
|
20240219,125200,38091085,2120,2120,2120,2120,0
|
|
20240219,125100,38091085,2120,2125,2125,2120,150
|
|
20240219,125000,37772920,2125,2125,2125,2125,50
|
|
20240219,124900,37666670,2125,2125,2125,2125,0
|
|
20240219,124800,37666670,2125,2125,2125,2125,0
|
|
20240219,124700,37666670,2125,2125,2125,2125,0
|
|
20240219,124600,37666670,2125,2125,2125,2125,0
|
|
20240219,124500,37666670,2125,2130,2130,2125,2
|
|
20240219,124400,37662415,2130,2130,2130,2130,1316
|
|
20240219,124300,34859335,2130,2125,2130,2125,930
|
|
20240219,124200,32879435,2125,2125,2125,2125,2216
|
|
20240219,124100,28170435,2125,2125,2125,2125,0
|
|
20240219,124000,28170435,2125,2125,2125,2125,0
|
|
20240219,123900,28170435,2125,2125,2125,2125,10
|
|
20240219,123800,28149185,2120,2120,2120,2120,0
|
|
20240219,123700,28149185,2120,2120,2120,2120,0
|
|
20240219,123600,28149185,2120,2120,2120,2120,0
|
|
20240219,123500,28149185,2120,2120,2120,2120,0
|
|
20240219,123400,28149185,2120,2120,2120,2120,0
|
|
20240219,123300,28149185,2120,2120,2120,2120,0
|
|
20240219,123200,28149185,2120,2120,2120,2120,0
|
|
20240219,123100,28149185,2120,2120,2120,2120,0
|
|
20240219,123000,28149185,2120,2120,2120,2120,0
|
|
20240219,122900,28149185,2120,2120,2120,2120,0
|
|
20240219,122800,28149185,2120,2120,2120,2120,13
|
|
20240219,122700,28121625,2115,2115,2115,2115,0
|
|
20240219,122600,28121625,2115,2115,2115,2115,0
|
|
20240219,122500,28121625,2115,2115,2115,2115,0
|
|
20240219,122400,28121625,2115,2115,2115,2115,0
|
|
20240219,122300,28121625,2115,2115,2115,2115,0
|
|
20240219,122200,28121625,2115,2115,2115,2115,0
|
|
20240219,122100,28121625,2115,2115,2115,2115,0
|
|
20240219,122000,28121625,2115,2115,2115,2115,0
|
|
20240219,121900,28121625,2115,2115,2115,2115,0
|
|
20240219,121800,28121625,2115,2115,2115,2115,0
|
|
20240219,121700,28121625,2115,2115,2115,2115,0
|
|
20240219,121600,28121625,2115,2115,2115,2115,0
|
|
20240219,121500,28121625,2115,2115,2115,2115,0
|
|
20240219,121400,28121625,2115,2115,2115,2115,0
|
|
20240219,121300,28121625,2115,2115,2115,2115,0
|
|
20240219,121200,28121625,2115,2115,2115,2115,0
|
|
20240219,121100,28121625,2115,2115,2115,2115,0
|
|
20240219,121000,28121625,2115,2115,2115,2115,0
|
|
20240219,120900,28121625,2115,2115,2115,2115,0
|
|
20240219,120800,28121625,2115,2115,2115,2115,0
|
|
20240219,120700,28121625,2115,2115,2115,2115,0
|
|
20240219,120600,28121625,2115,2115,2115,2115,0
|
|
20240219,120500,28121625,2115,2115,2115,2115,0
|
|
20240219,120400,28121625,2115,2115,2115,2115,655
|
|
20240219,120300,26736300,2120,2120,2120,2120,1213
|
|
20240219,120200,24164740,2120,2120,2120,2120,10
|
|
20240219,120100,24143540,2120,2120,2120,2120,0
|
|
20240219,120000,24143540,2120,2120,2120,2120,11
|
|
20240219,115900,24120220,2120,2120,2120,2120,0
|
|
20240219,115800,24120220,2120,2120,2120,2120,0
|
|
20240219,115700,24120220,2120,2120,2120,2120,0
|
|
20240219,115600,24120220,2120,2120,2120,2120,0
|
|
20240219,115500,24120220,2120,2120,2120,2120,0
|
|
20240219,115400,24120220,2120,2120,2120,2120,0
|
|
20240219,115300,24120220,2120,2120,2120,2120,0
|
|
20240219,115200,24120220,2120,2120,2120,2120,0
|
|
20240219,115100,24120220,2120,2120,2120,2120,0
|
|
20240219,115000,24120220,2120,2120,2120,2120,0
|
|
20240219,114900,24120220,2120,2120,2120,2120,0
|
|
20240219,114800,24120220,2120,2120,2120,2120,2
|
|
20240219,114700,24115980,2115,2115,2115,2115,0
|
|
20240219,114600,24115980,2115,2115,2115,2115,246
|
|
20240219,114500,23595690,2120,2120,2120,2120,0
|
|
20240219,114400,23595690,2120,2120,2120,2120,0
|
|
20240219,114300,23595690,2120,2120,2120,2120,0
|
|
20240219,114200,23595690,2120,2120,2120,2120,0
|
|
20240219,114100,23595690,2120,2120,2120,2120,26
|
|
20240219,114000,23540570,2120,2120,2120,2120,0
|
|
20240219,113900,23540570,2120,2120,2120,2120,0
|
|
20240219,113800,23540570,2120,2120,2120,2120,0
|
|
20240219,113700,23540570,2120,2120,2120,2120,0
|
|
20240219,113600,23540570,2120,2120,2120,2120,0
|
|
20240219,113500,23540570,2120,2120,2120,2120,767
|
|
20240219,113400,21914530,2120,2120,2120,2120,0
|
|
20240219,113300,21914530,2120,2120,2120,2120,0
|
|
20240219,113200,21914530,2120,2120,2120,2120,0
|
|
20240219,113100,21914530,2120,2120,2120,2120,0
|
|
20240219,113000,21914530,2120,2120,2120,2120,0
|
|
20240219,112900,21914530,2120,2120,2120,2120,0
|
|
20240219,112800,21914530,2120,2120,2120,2120,0
|
|
20240219,112700,21914530,2120,2120,2120,2120,0
|
|
20240219,112600,21914530,2120,2120,2120,2120,0
|
|
20240219,112500,21914530,2120,2120,2120,2120,0
|
|
20240219,112400,21914530,2120,2120,2120,2120,243
|
|
20240219,112300,21399370,2120,2120,2120,2120,0
|
|
20240219,112200,21399370,2120,2120,2120,2120,14
|
|
20240219,112100,21369690,2120,2120,2120,2120,14
|
|
20240219,112000,21340010,2120,2120,2120,2120,384
|
|
20240219,111900,20525930,2120,2120,2120,2120,7
|
|
20240219,111800,20511090,2120,2120,2120,2120,7
|
|
20240219,111700,20496250,2120,2120,2120,2120,202
|
|
20240219,111600,20068010,2120,2120,2120,2120,0
|
|
20240219,111500,20068010,2120,2120,2120,2120,0
|
|
20240219,111400,20068010,2120,2120,2120,2120,0
|
|
20240219,111300,20068010,2120,2120,2120,2120,0
|
|
20240219,111200,20068010,2120,2120,2120,2120,0
|
|
20240219,111100,20068010,2120,2120,2120,2120,0
|
|
20240219,111000,20068010,2120,2120,2120,2120,2
|
|
20240219,110900,20063770,2120,2120,2120,2120,5
|
|
20240219,110800,20053170,2110,2110,2110,2110,0
|
|
20240219,110700,20053170,2110,2110,2110,2110,0
|
|
20240219,110600,20053170,2110,2110,2110,2110,0
|
|
20240219,110500,20053170,2110,2110,2110,2110,0
|
|
20240219,110400,20053170,2110,2110,2110,2110,0
|
|
20240219,110300,20053170,2110,2110,2110,2110,0
|
|
20240219,110200,20053170,2110,2110,2110,2110,0
|
|
20240219,110100,20053170,2110,2110,2110,2110,0
|
|
20240219,110000,20053170,2110,2110,2110,2110,7
|
|
20240219,105900,20038400,2130,2130,2130,2130,0
|
|
20240219,105800,20038400,2130,2130,2130,2130,0
|
|
20240219,105700,20038400,2130,2130,2130,2130,0
|
|
20240219,105600,20038400,2130,2130,2130,2130,0
|
|
20240219,105500,20038400,2130,2120,2130,2120,3600
|
|
20240219,105400,12385840,2105,2105,2105,2105,0
|
|
20240219,105300,12385840,2105,2105,2105,2105,0
|
|
20240219,105200,12385840,2105,2105,2105,2105,0
|
|
20240219,105100,12385840,2105,2105,2105,2105,137
|
|
20240219,105000,12097455,2120,2120,2120,2120,47
|
|
20240219,104900,11997815,2105,2105,2105,2105,0
|
|
20240219,104800,11997815,2105,2105,2105,2105,0
|
|
20240219,104700,11997815,2105,2105,2105,2105,0
|
|
20240219,104600,11997815,2105,2105,2105,2105,0
|
|
20240219,104500,11997815,2105,2105,2105,2105,0
|
|
20240219,104400,11997815,2105,2105,2105,2105,0
|
|
20240219,104300,11997815,2105,2105,2105,2105,0
|
|
20240219,104200,11997815,2105,2105,2105,2105,485
|
|
20240219,104100,10976890,2105,2105,2105,2105,0
|
|
20240219,104000,10976890,2105,2110,2110,2105,96
|
|
20240219,103900,10774785,2105,2110,2110,2105,100
|
|
20240219,103800,10564235,2120,2120,2120,2120,45
|
|
20240219,103700,10468835,2125,2125,2125,2125,0
|
|
20240219,103600,10468835,2125,2125,2125,2125,0
|
|
20240219,103500,10468835,2125,2125,2125,2125,0
|
|
20240219,103400,10468835,2125,2125,2125,2125,0
|
|
20240219,103300,10468835,2125,2125,2125,2125,0
|
|
20240219,103200,10468835,2125,2125,2125,2125,0
|
|
20240219,103100,10468835,2125,2125,2125,2125,0
|
|
20240219,103000,10468835,2125,2110,2125,2110,45
|
|
20240219,102900,10373765,2110,2110,2110,2110,0
|
|
20240219,102800,10373765,2110,2110,2110,2110,0
|
|
20240219,102700,10373765,2110,2110,2110,2110,0
|
|
20240219,102600,10373765,2110,2110,2110,2110,9
|
|
20240219,102500,10354775,2110,2110,2110,2110,104
|
|
20240219,102400,10135335,2105,2110,2110,2105,12
|
|
20240219,102300,10110060,2110,2110,2110,2110,19
|
|
20240219,102200,10069970,2110,2110,2110,2110,6
|
|
20240219,102100,10057310,2110,2110,2110,2110,4
|
|
20240219,102000,10048870,2110,2110,2110,2110,32
|
|
20240219,101900,9981350,2110,2110,2110,2110,0
|
|
20240219,101800,9981350,2110,2110,2110,2110,0
|
|
20240219,101700,9981350,2110,2110,2110,2110,0
|
|
20240219,101600,9981350,2110,2110,2110,2110,1
|
|
20240219,101500,9979240,2110,2110,2110,2110,1
|
|
20240219,101400,9977130,2110,2110,2110,2110,0
|
|
20240219,101300,9977130,2110,2110,2110,2110,3
|
|
20240219,101200,9970800,2110,2110,2110,2110,0
|
|
20240219,101100,9970800,2110,2110,2110,2110,1
|
|
20240219,101000,9968690,2110,2110,2110,2110,9
|
|
20240219,100900,9949700,2110,2110,2110,2110,0
|
|
20240219,100800,9949700,2110,2110,2110,2110,3
|
|
20240219,100700,9943370,2110,2110,2110,2110,0
|
|
20240219,100600,9943370,2110,2105,2110,2105,2
|
|
20240219,100500,9939155,2110,2110,2110,2110,0
|
|
20240219,100400,9939155,2110,2110,2110,2110,0
|
|
20240219,100300,9939155,2110,2110,2110,2110,29
|
|
20240219,100200,9877965,2125,2125,2125,2125,0
|
|
20240219,100100,9877965,2125,2125,2125,2125,0
|
|
20240219,100000,9877965,2125,2125,2125,2125,0
|
|
20240219,095900,9877965,2125,2125,2125,2125,0
|
|
20240219,095800,9877965,2125,2125,2125,2125,0
|
|
20240219,095700,9877965,2125,2125,2125,2125,204
|
|
20240219,095600,9444465,2130,2115,2130,2115,208
|
|
20240219,095500,9002095,2105,2105,2105,2105,120
|
|
20240219,095400,8749495,2105,2105,2105,2105,0
|
|
20240219,095300,8749495,2105,2105,2105,2105,0
|
|
20240219,095200,8749495,2105,2105,2105,2105,18
|
|
20240219,095100,8711605,2105,2105,2105,2105,24
|
|
20240219,095000,8661085,2105,2115,2115,2105,85
|
|
20240219,094900,8482140,2115,2115,2115,2115,2
|
|
20240219,094800,8477910,2115,2115,2115,2115,239
|
|
20240219,094700,7972425,2115,2115,2115,2115,10
|
|
20240219,094600,7951275,2115,2115,2115,2115,30
|
|
20240219,094500,7887825,2115,2115,2115,2115,0
|
|
20240219,094400,7887825,2115,2115,2115,2115,10
|
|
20240219,094300,7866675,2115,2115,2115,2115,300
|
|
20240219,094200,7232175,2100,2100,2100,2100,0
|
|
20240219,094100,7232175,2100,2105,2105,2100,97
|
|
20240219,094000,7028255,2095,2095,2095,2095,0
|
|
20240219,093900,7028255,2095,2095,2095,2095,0
|
|
20240219,093800,7028255,2095,2095,2095,2095,0
|
|
20240219,093700,7028255,2095,2095,2095,2095,0
|
|
20240219,093600,7028255,2095,2095,2095,2095,0
|
|
20240219,093500,7028255,2095,2105,2105,2095,600
|
|
20240219,093400,5769185,2105,2105,2105,2105,0
|
|
20240219,093300,5769185,2105,2105,2105,2105,6
|
|
20240219,093200,5756555,2105,2105,2105,2105,6
|
|
20240219,093100,5743925,2105,2105,2105,2105,6
|
|
20240219,093000,5731295,2115,2115,2115,2115,1
|
|
20240219,092900,5729180,2120,2105,2120,2105,56
|
|
20240219,092800,5610560,2105,2115,2115,2100,705
|
|
20240219,092700,4124945,2110,2110,2110,2110,63
|
|
20240219,092600,3992015,2105,2110,2110,2105,153
|
|
20240219,092500,3669945,2105,2105,2105,2105,6
|
|
20240219,092400,3657315,2105,2110,2110,2105,6
|
|
20240219,092300,3644680,2105,2115,2115,2105,246
|
|
20240219,092200,3124450,2105,2110,2110,2105,7
|
|
20240219,092100,3109690,2105,2115,2115,2105,26
|
|
20240219,092000,3054760,2115,2105,2115,2105,7
|
|
20240219,091900,3040015,2105,2105,2105,2105,6
|
|
20240219,091800,3027385,2105,2105,2105,2105,206
|
|
20240219,091700,2593755,2105,2110,2110,2105,6
|
|
20240219,091600,2581120,2110,2110,2110,2105,82
|
|
20240219,091500,2408130,2110,2105,2110,2105,398
|
|
20240219,091400,1569380,2105,2105,2105,2105,0
|
|
20240219,091300,1569380,2105,2120,2120,2105,7
|
|
20240219,091200,1554630,2105,2105,2105,2105,6
|
|
20240219,091100,1542000,2105,2105,2105,2105,6
|
|
20240219,091000,1529370,2105,2115,2115,2105,409
|
|
20240219,090900,664785,2105,2110,2110,2105,6
|
|
20240219,090800,652150,2105,2105,2105,2105,6
|
|
20240219,090700,639520,2105,2105,2105,2105,6
|
|
20240219,090600,626890,2105,2105,2105,2105,6
|
|
20240219,090500,614260,2105,2105,2105,2105,6
|
|
20240219,090400,601630,2105,2105,2105,2105,6
|
|
20240219,090300,589000,2105,2105,2105,2105,6
|
|
20240219,090200,576370,2105,2105,2105,2105,6
|
|
20240219,090100,563740,2105,2105,2105,2105,6
|
|
20240219,090000,551110,2105,2120,2120,2105,15
|