640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,193600,2269077225,4880,4880,4880,4880,0
|
|
20240219,193500,2269077225,4880,4880,4880,4880,0
|
|
20240219,193400,2269077225,4880,4880,4880,4880,0
|
|
20240219,193300,2269077225,4880,4880,4880,4880,0
|
|
20240219,193200,2269077225,4880,4880,4880,4880,0
|
|
20240219,193100,2269077225,4880,4880,4880,4880,0
|
|
20240219,193000,2269077225,4880,4880,4880,4880,0
|
|
20240219,192900,2269077225,4880,4880,4880,4880,0
|
|
20240219,192800,2269077225,4880,4880,4880,4880,0
|
|
20240219,192700,2269077225,4880,4880,4880,4880,0
|
|
20240219,192600,2269077225,4880,4880,4880,4880,0
|
|
20240219,192500,2269077225,4880,4880,4880,4880,0
|
|
20240219,192400,2269077225,4880,4880,4880,4880,0
|
|
20240219,192300,2269077225,4880,4880,4880,4880,0
|
|
20240219,192200,2269077225,4880,4880,4880,4880,0
|
|
20240219,192100,2269077225,4880,4880,4880,4880,0
|
|
20240219,192000,2269077225,4880,4880,4880,4880,0
|
|
20240219,191900,2269077225,4880,4880,4880,4880,0
|
|
20240219,191800,2269077225,4880,4880,4880,4880,0
|
|
20240219,191700,2269077225,4880,4880,4880,4880,0
|
|
20240219,191600,2269077225,4880,4880,4880,4880,0
|
|
20240219,191500,2269077225,4880,4880,4880,4880,0
|
|
20240219,191400,2269077225,4880,4880,4880,4880,0
|
|
20240219,191300,2269077225,4880,4880,4880,4880,0
|
|
20240219,191200,2269077225,4880,4880,4880,4880,0
|
|
20240219,191100,2269077225,4880,4880,4880,4880,0
|
|
20240219,191000,2269077225,4880,4880,4880,4880,0
|
|
20240219,190900,2269077225,4880,4880,4880,4880,0
|
|
20240219,190800,2269077225,4880,4880,4880,4880,0
|
|
20240219,190700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,190600,2269077225,4880,4880,4880,4880,0
|
|
20240219,190500,2269077225,4880,4880,4880,4880,0
|
|
20240219,190400,2269077225,4880,4880,4880,4880,0
|
|
20240219,190300,2269077225,4880,4880,4880,4880,0
|
|
20240219,190200,2269077225,4880,4880,4880,4880,0
|
|
20240219,190100,2269077225,4880,4880,4880,4880,0
|
|
20240219,190000,2269077225,4880,4880,4880,4880,0
|
|
20240219,185900,2269077225,4880,4880,4880,4880,0
|
|
20240219,185800,2269077225,4880,4880,4880,4880,0
|
|
20240219,185700,2269077225,4880,4880,4880,4880,0
|
|
20240219,185600,2269077225,4880,4880,4880,4880,0
|
|
20240219,185500,2269077225,4880,4880,4880,4880,0
|
|
20240219,185400,2269077225,4880,4880,4880,4880,0
|
|
20240219,185300,2269077225,4880,4880,4880,4880,0
|
|
20240219,185200,2269077225,4880,4880,4880,4880,0
|
|
20240219,185100,2269077225,4880,4880,4880,4880,0
|
|
20240219,185000,2269077225,4880,4880,4880,4880,0
|
|
20240219,184900,2269077225,4880,4880,4880,4880,0
|
|
20240219,184800,2269077225,4880,4880,4880,4880,0
|
|
20240219,184700,2269077225,4880,4880,4880,4880,0
|
|
20240219,184600,2269077225,4880,4880,4880,4880,0
|
|
20240219,184500,2269077225,4880,4880,4880,4880,0
|
|
20240219,184400,2269077225,4880,4880,4880,4880,0
|
|
20240219,184300,2269077225,4880,4880,4880,4880,0
|
|
20240219,184200,2269077225,4880,4880,4880,4880,0
|
|
20240219,184100,2269077225,4880,4880,4880,4880,0
|
|
20240219,184000,2269077225,4880,4880,4880,4880,0
|
|
20240219,183900,2269077225,4880,4880,4880,4880,0
|
|
20240219,183800,2269077225,4880,4880,4880,4880,0
|
|
20240219,183700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,183600,2269077225,4880,4880,4880,4880,0
|
|
20240219,183500,2269077225,4880,4880,4880,4880,0
|
|
20240219,183400,2269077225,4880,4880,4880,4880,0
|
|
20240219,183300,2269077225,4880,4880,4880,4880,0
|
|
20240219,183200,2269077225,4880,4880,4880,4880,0
|
|
20240219,183100,2269077225,4880,4880,4880,4880,0
|
|
20240219,183000,2269077225,4880,4880,4880,4880,0
|
|
20240219,182900,2269077225,4880,4880,4880,4880,0
|
|
20240219,182800,2269077225,4880,4880,4880,4880,0
|
|
20240219,182700,2269077225,4880,4880,4880,4880,0
|
|
20240219,182600,2269077225,4880,4880,4880,4880,0
|
|
20240219,182500,2269077225,4880,4880,4880,4880,0
|
|
20240219,182400,2269077225,4880,4880,4880,4880,0
|
|
20240219,182300,2269077225,4880,4880,4880,4880,0
|
|
20240219,182200,2269077225,4880,4880,4880,4880,0
|
|
20240219,182100,2269077225,4880,4880,4880,4880,0
|
|
20240219,182000,2269077225,4880,4880,4880,4880,0
|
|
20240219,181900,2269077225,4880,4880,4880,4880,0
|
|
20240219,181800,2269077225,4880,4880,4880,4880,0
|
|
20240219,181700,2269077225,4880,4880,4880,4880,0
|
|
20240219,181600,2269077225,4880,4880,4880,4880,0
|
|
20240219,181500,2269077225,4880,4880,4880,4880,0
|
|
20240219,181400,2269077225,4880,4880,4880,4880,0
|
|
20240219,181300,2269077225,4880,4880,4880,4880,0
|
|
20240219,181200,2269077225,4880,4880,4880,4880,0
|
|
20240219,181100,2269077225,4880,4880,4880,4880,0
|
|
20240219,181000,2269077225,4880,4880,4880,4880,0
|
|
20240219,180900,2269077225,4880,4880,4880,4880,0
|
|
20240219,180800,2269077225,4880,4880,4880,4880,0
|
|
20240219,180700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,180600,2269077225,4880,4880,4880,4880,0
|
|
20240219,180500,2269077225,4880,4880,4880,4880,0
|
|
20240219,180400,2269077225,4880,4880,4880,4880,0
|
|
20240219,180300,2269077225,4880,4880,4880,4880,0
|
|
20240219,180200,2269077225,4880,4880,4880,4880,0
|
|
20240219,180100,2269077225,4880,4880,4880,4880,0
|
|
20240219,180000,2269077225,4880,4880,4880,4880,0
|
|
20240219,175900,2269077225,4880,4880,4880,4880,0
|
|
20240219,175800,2269077225,4880,4880,4880,4880,0
|
|
20240219,175700,2269077225,4880,4880,4880,4880,0
|
|
20240219,175600,2269077225,4880,4880,4880,4880,0
|
|
20240219,175500,2269077225,4880,4880,4880,4880,0
|
|
20240219,175400,2269077225,4880,4880,4880,4880,0
|
|
20240219,175300,2269077225,4880,4880,4880,4880,0
|
|
20240219,175200,2269077225,4880,4880,4880,4880,0
|
|
20240219,175100,2269077225,4880,4880,4880,4880,0
|
|
20240219,175000,2269077225,4880,4880,4880,4880,0
|
|
20240219,174900,2269077225,4880,4880,4880,4880,0
|
|
20240219,174800,2269077225,4880,4880,4880,4880,0
|
|
20240219,174700,2269077225,4880,4880,4880,4880,0
|
|
20240219,174600,2269077225,4880,4880,4880,4880,0
|
|
20240219,174500,2269077225,4880,4880,4880,4880,0
|
|
20240219,174400,2269077225,4880,4880,4880,4880,0
|
|
20240219,174300,2269077225,4880,4880,4880,4880,0
|
|
20240219,174200,2269077225,4880,4880,4880,4880,0
|
|
20240219,174100,2269077225,4880,4880,4880,4880,0
|
|
20240219,174000,2269077225,4880,4880,4880,4880,0
|
|
20240219,173900,2269077225,4880,4880,4880,4880,0
|
|
20240219,173800,2269077225,4880,4880,4880,4880,0
|
|
20240219,173700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,173600,2269077225,4880,4880,4880,4880,0
|
|
20240219,173500,2269077225,4880,4880,4880,4880,0
|
|
20240219,173400,2269077225,4880,4880,4880,4880,0
|
|
20240219,173300,2269077225,4880,4880,4880,4880,0
|
|
20240219,173200,2269077225,4880,4880,4880,4880,0
|
|
20240219,173100,2269077225,4880,4880,4880,4880,0
|
|
20240219,173000,2269077225,4880,4880,4880,4880,0
|
|
20240219,172900,2269077225,4880,4880,4880,4880,0
|
|
20240219,172800,2269077225,4880,4880,4880,4880,0
|
|
20240219,172700,2269077225,4880,4880,4880,4880,0
|
|
20240219,172600,2269077225,4880,4880,4880,4880,0
|
|
20240219,172500,2269077225,4880,4880,4880,4880,0
|
|
20240219,172400,2269077225,4880,4880,4880,4880,0
|
|
20240219,172300,2269077225,4880,4880,4880,4880,0
|
|
20240219,172200,2269077225,4880,4880,4880,4880,0
|
|
20240219,172100,2269077225,4880,4880,4880,4880,0
|
|
20240219,172000,2269077225,4880,4880,4880,4880,0
|
|
20240219,171900,2269077225,4880,4880,4880,4880,0
|
|
20240219,171800,2269077225,4880,4880,4880,4880,0
|
|
20240219,171700,2269077225,4880,4880,4880,4880,0
|
|
20240219,171600,2269077225,4880,4880,4880,4880,0
|
|
20240219,171500,2269077225,4880,4880,4880,4880,0
|
|
20240219,171400,2269077225,4880,4880,4880,4880,0
|
|
20240219,171300,2269077225,4880,4880,4880,4880,0
|
|
20240219,171200,2269077225,4880,4880,4880,4880,0
|
|
20240219,171100,2269077225,4880,4880,4880,4880,0
|
|
20240219,171000,2269077225,4880,4880,4880,4880,0
|
|
20240219,170900,2269077225,4880,4880,4880,4880,0
|
|
20240219,170800,2269077225,4880,4880,4880,4880,0
|
|
20240219,170700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,170600,2269077225,4880,4880,4880,4880,0
|
|
20240219,170500,2269077225,4880,4880,4880,4880,0
|
|
20240219,170400,2269077225,4880,4880,4880,4880,0
|
|
20240219,170300,2269077225,4880,4880,4880,4880,0
|
|
20240219,170200,2269077225,4880,4880,4880,4880,0
|
|
20240219,170100,2269077225,4880,4880,4880,4880,0
|
|
20240219,170000,2269077225,4880,4880,4880,4880,0
|
|
20240219,165900,2269077225,4880,4880,4880,4880,0
|
|
20240219,165800,2269077225,4880,4880,4880,4880,0
|
|
20240219,165700,2269077225,4880,4880,4880,4880,0
|
|
20240219,165600,2269077225,4880,4880,4880,4880,0
|
|
20240219,165500,2269077225,4880,4880,4880,4880,0
|
|
20240219,165400,2269077225,4880,4880,4880,4880,0
|
|
20240219,165300,2269077225,4880,4880,4880,4880,0
|
|
20240219,165200,2269077225,4880,4880,4880,4880,0
|
|
20240219,165100,2269077225,4880,4880,4880,4880,0
|
|
20240219,165000,2269077225,4880,4880,4880,4880,0
|
|
20240219,164900,2269077225,4880,4880,4880,4880,0
|
|
20240219,164800,2269077225,4880,4880,4880,4880,0
|
|
20240219,164700,2269077225,4880,4880,4880,4880,0
|
|
20240219,164600,2269077225,4880,4880,4880,4880,0
|
|
20240219,164500,2269077225,4880,4880,4880,4880,0
|
|
20240219,164400,2269077225,4880,4880,4880,4880,0
|
|
20240219,164300,2269077225,4880,4880,4880,4880,0
|
|
20240219,164200,2269077225,4880,4880,4880,4880,0
|
|
20240219,164100,2269077225,4880,4880,4880,4880,0
|
|
20240219,164000,2269077225,4880,4880,4880,4880,0
|
|
20240219,163900,2269077225,4880,4880,4880,4880,0
|
|
20240219,163800,2269077225,4880,4880,4880,4880,0
|
|
20240219,163700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,163600,2269077225,4880,4880,4880,4880,0
|
|
20240219,163500,2269077225,4880,4880,4880,4880,0
|
|
20240219,163400,2269077225,4880,4880,4880,4880,0
|
|
20240219,163300,2269077225,4880,4880,4880,4880,0
|
|
20240219,163200,2269077225,4880,4880,4880,4880,0
|
|
20240219,163100,2269077225,4880,4880,4880,4880,0
|
|
20240219,163000,2269077225,4880,4880,4880,4880,0
|
|
20240219,162900,2269077225,4880,4880,4880,4880,0
|
|
20240219,162800,2269077225,4880,4880,4880,4880,0
|
|
20240219,162700,2269077225,4880,4880,4880,4880,0
|
|
20240219,162600,2269077225,4880,4880,4880,4880,0
|
|
20240219,162500,2269077225,4880,4880,4880,4880,0
|
|
20240219,162400,2269077225,4880,4880,4880,4880,0
|
|
20240219,162300,2269077225,4880,4880,4880,4880,0
|
|
20240219,162200,2269077225,4880,4880,4880,4880,0
|
|
20240219,162100,2269077225,4880,4880,4880,4880,0
|
|
20240219,162000,2269077225,4880,4880,4880,4880,0
|
|
20240219,161900,2269077225,4880,4880,4880,4880,0
|
|
20240219,161800,2269077225,4880,4880,4880,4880,0
|
|
20240219,161700,2269077225,4880,4880,4880,4880,0
|
|
20240219,161600,2269077225,4880,4880,4880,4880,0
|
|
20240219,161500,2269077225,4880,4880,4880,4880,0
|
|
20240219,161400,2269077225,4880,4880,4880,4880,0
|
|
20240219,161300,2269077225,4880,4880,4880,4880,0
|
|
20240219,161200,2269077225,4880,4880,4880,4880,0
|
|
20240219,161100,2269077225,4880,4880,4880,4880,0
|
|
20240219,161000,2269077225,4880,4880,4880,4880,0
|
|
20240219,160900,2269077225,4880,4880,4880,4880,0
|
|
20240219,160800,2269077225,4880,4880,4880,4880,0
|
|
20240219,160700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,160600,2269077225,4880,4880,4880,4880,0
|
|
20240219,160500,2269077225,4880,4880,4880,4880,0
|
|
20240219,160400,2269077225,4880,4880,4880,4880,0
|
|
20240219,160300,2269077225,4880,4880,4880,4880,0
|
|
20240219,160200,2269077225,4880,4880,4880,4880,0
|
|
20240219,160100,2269077225,4880,4880,4880,4880,0
|
|
20240219,160000,2269077225,4880,4880,4880,4880,0
|
|
20240219,155900,2269077225,4880,4880,4880,4880,0
|
|
20240219,155800,2269077225,4880,4880,4880,4880,0
|
|
20240219,155700,2269077225,4880,4880,4880,4880,0
|
|
20240219,155600,2269077225,4880,4880,4880,4880,0
|
|
20240219,155500,2269077225,4880,4880,4880,4880,0
|
|
20240219,155400,2269077225,4880,4880,4880,4880,0
|
|
20240219,155300,2269077225,4880,4880,4880,4880,0
|
|
20240219,155200,2269077225,4880,4880,4880,4880,0
|
|
20240219,155100,2269077225,4880,4880,4880,4880,0
|
|
20240219,155000,2269077225,4880,4880,4880,4880,0
|
|
20240219,154900,2269077225,4880,4880,4880,4880,0
|
|
20240219,154800,2269077225,4880,4880,4880,4880,0
|
|
20240219,154700,2269077225,4880,4880,4880,4880,0
|
|
20240219,154600,2269077225,4880,4880,4880,4880,0
|
|
20240219,154500,2269077225,4880,4880,4880,4880,0
|
|
20240219,154400,2269077225,4880,4880,4880,4880,0
|
|
20240219,154300,2269077225,4880,4880,4880,4880,0
|
|
20240219,154200,2269077225,4880,4880,4880,4880,0
|
|
20240219,154100,2269077225,4880,4880,4880,4880,0
|
|
20240219,154000,2269077225,4880,4880,4880,4880,0
|
|
20240219,153900,2269077225,4880,4880,4880,4880,0
|
|
20240219,153800,2269077225,4880,4880,4880,4880,0
|
|
20240219,153700,2269077225,4880,4880,4880,4880,6419
|
|
20240219,153600,2269077225,4880,4880,4880,4880,0
|
|
20240219,153500,2269077225,4880,4880,4880,4880,0
|
|
20240219,153400,2269077225,4880,4880,4880,4880,0
|
|
20240219,153300,2269077225,4880,4880,4880,4880,0
|
|
20240219,153200,2269077225,4880,4880,4880,4880,0
|
|
20240219,153100,2269077225,4880,4880,4880,4880,0
|
|
20240219,153000,2269077225,4880,4880,4880,4880,6419
|
|
20240219,152900,2237752505,4910,4910,4910,4910,0
|
|
20240219,152800,2237752505,4910,4910,4910,4910,0
|
|
20240219,152700,2237752505,4910,4910,4910,4910,0
|
|
20240219,152600,2237752505,4910,4910,4910,4910,0
|
|
20240219,152500,2237752505,4910,4910,4910,4910,0
|
|
20240219,152400,2237752505,4910,4910,4910,4910,0
|
|
20240219,152300,2237752505,4910,4910,4910,4910,0
|
|
20240219,152200,2237752505,4910,4910,4910,4910,0
|
|
20240219,152100,2237752505,4910,4910,4910,4910,0
|
|
20240219,152000,2237752505,4910,4910,4910,4910,0
|
|
20240219,151900,2237752505,4910,4905,4910,4900,611
|
|
20240219,151800,2234755290,4905,4910,4910,4905,11
|
|
20240219,151700,2234701315,4885,4905,4910,4885,102
|
|
20240219,151600,2234201745,4910,4885,4910,4880,367
|
|
20240219,151500,2232408175,4895,4915,4915,4895,12265
|
|
20240219,151400,2172305710,4920,4915,4920,4915,462
|
|
20240219,151300,2170034975,4915,4920,4920,4915,57
|
|
20240219,151200,2169754685,4920,4930,4930,4920,5097
|
|
20240219,151100,2144638785,4930,4920,4930,4920,1643
|
|
20240219,151000,2136547405,4920,4925,4925,4920,870
|
|
20240219,150900,2132265155,4925,4925,4925,4925,2406
|
|
20240219,150800,2120415605,4925,4915,4925,4915,481
|
|
20240219,150700,2118051370,4915,4915,4925,4915,1009
|
|
20240219,150600,2113089635,4915,4925,4925,4915,715
|
|
20240219,150500,2109572040,4925,4920,4925,4920,447
|
|
20240219,150400,2107372245,4920,4915,4920,4915,269
|
|
20240219,150300,2106049230,4920,4925,4925,4915,868
|
|
20240219,150200,2101780485,4930,4930,4930,4930,2
|
|
20240219,150100,2101770625,4930,4930,4930,4920,505
|
|
20240219,150000,2099285975,4920,4920,4930,4920,757
|
|
20240219,145900,2095560515,4915,4915,4920,4915,602
|
|
20240219,145800,2092599185,4920,4915,4925,4915,300
|
|
20240219,145700,2091124175,4925,4920,4930,4920,302
|
|
20240219,145600,2089637820,4930,4925,4930,4925,305
|
|
20240219,145500,2088135670,4930,4930,4935,4915,1856
|
|
20240219,145400,2078997475,4930,4915,4930,4915,173
|
|
20240219,145300,2078145945,4935,4935,4935,4935,1
|
|
20240219,145200,2078141010,4925,4935,4935,4925,568
|
|
20240219,145100,2075341730,4935,4920,4935,4900,10907
|
|
20240219,145000,2021727155,4930,4915,4930,4915,401
|
|
20240219,144900,2019756225,4930,4920,4930,4910,2577
|
|
20240219,144800,2007085095,4920,4920,4920,4915,2447
|
|
20240219,144700,1995057030,4915,4925,4935,4915,5376
|
|
20240219,144600,1968586395,4930,4930,4935,4930,2326
|
|
20240219,144500,1957114250,4935,4930,4935,4925,2650
|
|
20240219,144400,1944051860,4925,4920,4925,4920,9099
|
|
20240219,144300,1899247395,4925,4920,4925,4920,199
|
|
20240219,144200,1898268300,4920,4920,4920,4920,410
|
|
20240219,144100,1896251100,4925,4925,4925,4920,746
|
|
20240219,144000,1892580770,4920,4920,4920,4920,430
|
|
20240219,143900,1890465170,4915,4925,4925,4915,1594
|
|
20240219,143800,1882625100,4930,4950,4950,4930,1195
|
|
20240219,143700,1876732035,4955,4935,4955,4930,6399
|
|
20240219,143600,1845098465,4940,4930,4940,4930,707
|
|
20240219,143500,1841611160,4935,4915,4935,4915,13722
|
|
20240219,143400,1774100595,4915,4910,4915,4910,833
|
|
20240219,143300,1770007055,4910,4905,4910,4905,1104
|
|
20240219,143200,1764587440,4905,4905,4905,4900,829
|
|
20240219,143100,1760521790,4910,4905,4910,4905,2
|
|
20240219,143000,1760511975,4905,4915,4915,4905,224
|
|
20240219,142900,1759412755,4915,4910,4915,4910,2267
|
|
20240219,142800,1748276970,4905,4905,4910,4900,4726
|
|
20240219,142700,1725111610,4900,4905,4905,4900,2534
|
|
20240219,142600,1712682665,4900,4895,4905,4895,3509
|
|
20240219,142500,1695500530,4905,4885,4905,4885,6338
|
|
20240219,142400,1664499000,4880,4875,4880,4875,5322
|
|
20240219,142300,1638527650,4875,4875,4875,4875,1
|
|
20240219,142200,1638522775,4875,4880,4880,4875,7
|
|
20240219,142100,1638488625,4875,4875,4875,4875,1
|
|
20240219,142000,1638483750,4870,4875,4875,4870,170
|
|
20240219,141900,1637655005,4875,4875,4875,4875,32
|
|
20240219,141800,1637499005,4880,4880,4880,4880,0
|
|
20240219,141700,1637499005,4880,4875,4880,4875,138
|
|
20240219,141600,1636826205,4870,4875,4875,4870,108
|
|
20240219,141500,1636299955,4870,4870,4870,4870,0
|
|
20240219,141400,1636299955,4870,4860,4875,4850,681
|
|
20240219,141300,1632981165,4855,4855,4855,4855,0
|
|
20240219,141200,1632981165,4855,4855,4855,4855,100
|
|
20240219,141100,1632495665,4855,4855,4855,4855,0
|
|
20240219,141000,1632495665,4855,4865,4870,4855,291
|
|
20240219,140900,1631080045,4860,4865,4870,4860,888
|
|
20240219,140800,1626755955,4865,4865,4865,4865,128
|
|
20240219,140700,1626133235,4855,4865,4865,4855,247
|
|
20240219,140600,1624932215,4860,4865,4870,4860,3150
|
|
20240219,140500,1609610225,4865,4865,4865,4865,204
|
|
20240219,140400,1608617765,4865,4865,4865,4865,5190
|
|
20240219,140300,1583368415,4865,4865,4865,4865,6062
|
|
20240219,140200,1553876785,4860,4860,4860,4855,1614
|
|
20240219,140100,1546040460,4865,4860,4865,4860,2705
|
|
20240219,140000,1532881160,4865,4860,4865,4860,83
|
|
20240219,135900,1532477775,4865,4865,4865,4865,1292
|
|
20240219,135800,1526192195,4860,4860,4860,4860,2210
|
|
20240219,135700,1515451595,4855,4850,4855,4850,186
|
|
20240219,135600,1514549090,4855,4855,4855,4855,279
|
|
20240219,135500,1513194545,4850,4850,4850,4850,0
|
|
20240219,135400,1513194545,4850,4860,4860,4850,2000
|
|
20240219,135300,1503491520,4860,4860,4860,4860,120
|
|
20240219,135200,1502908320,4860,4855,4860,4855,1737
|
|
20240219,135100,1494466635,4855,4855,4855,4855,233
|
|
20240219,135000,1493335420,4860,4860,4860,4860,512
|
|
20240219,134900,1490847100,4860,4855,4860,4855,2138
|
|
20240219,134800,1480456825,4850,4850,4850,4850,0
|
|
20240219,134700,1480456825,4850,4855,4855,4850,125
|
|
20240219,134600,1479849955,4855,4860,4860,4855,175
|
|
20240219,134500,1478999580,4860,4860,4860,4855,2182
|
|
20240219,134400,1468395810,4855,4855,4855,4855,4038
|
|
20240219,134300,1448791320,4860,4855,4865,4855,2745
|
|
20240219,134200,1435439480,4840,4840,4840,4840,40
|
|
20240219,134100,1435245880,4855,4855,4855,4855,0
|
|
20240219,134000,1435245880,4855,4865,4865,4855,3114
|
|
20240219,133900,1420126390,4870,4870,4870,4870,4157
|
|
20240219,133800,1399881800,4875,4865,4875,4865,3668
|
|
20240219,133700,1382012545,4865,4870,4870,4865,5047
|
|
20240219,133600,1357458755,4870,4870,4870,4870,100
|
|
20240219,133500,1356971755,4870,4870,4870,4870,152
|
|
20240219,133400,1356231515,4870,4870,4870,4870,82
|
|
20240219,133300,1355832175,4865,4865,4865,4865,167
|
|
20240219,133200,1355019720,4875,4870,4875,4870,20
|
|
20240219,133100,1354922225,4870,4870,4870,4870,80
|
|
20240219,133000,1354532625,4870,4870,4870,4870,0
|
|
20240219,132900,1354532625,4870,4875,4875,4870,364
|
|
20240219,132800,1352759095,4880,4880,4880,4880,240
|
|
20240219,132700,1351587895,4875,4870,4875,4870,376
|
|
20240219,132600,1349755300,4875,4875,4875,4875,0
|
|
20240219,132500,1349755300,4875,4875,4875,4875,21
|
|
20240219,132400,1349652925,4875,4880,4880,4875,3015
|
|
20240219,132300,1334940140,4875,4875,4875,4875,3
|
|
20240219,132200,1334925515,4875,4875,4875,4875,833
|
|
20240219,132100,1330864640,4865,4865,4870,4865,854
|
|
20240219,132000,1326709925,4870,4850,4875,4850,1604
|
|
20240219,131900,1318917115,4850,4850,4850,4850,609
|
|
20240219,131800,1315963465,4855,4835,4855,4830,2034
|
|
20240219,131700,1306108750,4835,4835,4835,4835,0
|
|
20240219,131600,1306108750,4835,4840,4840,4835,849
|
|
20240219,131500,1302000090,4840,4840,4840,4840,170
|
|
20240219,131400,1301177290,4850,4845,4850,4845,535
|
|
20240219,131300,1298585175,4845,4850,4850,4845,283
|
|
20240219,131200,1297213030,4850,4850,4850,4850,2366
|
|
20240219,131100,1285737930,4855,4855,4855,4855,0
|
|
20240219,131000,1285737930,4855,4855,4855,4855,0
|
|
20240219,130900,1285737930,4855,4855,4855,4855,320
|
|
20240219,130800,1284184330,4855,4855,4855,4855,25
|
|
20240219,130700,1284062955,4855,4865,4865,4855,157
|
|
20240219,130600,1283299525,4870,4860,4870,4860,375
|
|
20240219,130500,1281473665,4860,4865,4865,4860,125
|
|
20240219,130400,1280865900,4865,4865,4865,4865,31
|
|
20240219,130300,1280715085,4865,4865,4865,4865,133
|
|
20240219,130200,1280068040,4865,4865,4865,4860,437
|
|
20240219,130100,1277942540,4870,4870,4870,4870,111
|
|
20240219,130000,1277401970,4870,4870,4870,4870,0
|
|
20240219,125900,1277401970,4870,4865,4870,4865,188
|
|
20240219,125800,1276486675,4865,4870,4870,4865,97
|
|
20240219,125700,1276014720,4875,4865,4875,4865,27
|
|
20240219,125600,1275883350,4860,4855,4860,4855,628
|
|
20240219,125500,1272832280,4860,4860,4860,4860,888
|
|
20240219,125400,1268516600,4855,4860,4860,4855,465
|
|
20240219,125300,1266258705,4865,4860,4865,4860,103
|
|
20240219,125200,1265757845,4860,4860,4860,4860,453
|
|
20240219,125100,1263556265,4860,4865,4865,4860,505
|
|
20240219,125000,1261100240,4865,4865,4865,4865,370
|
|
20240219,124900,1259300190,4865,4865,4865,4865,83
|
|
20240219,124800,1258896395,4870,4870,4870,4865,246
|
|
20240219,124700,1257698390,4870,4870,4870,4870,233
|
|
20240219,124600,1256563680,4870,4870,4870,4870,409
|
|
20240219,124500,1254571850,4870,4870,4870,4870,363
|
|
20240219,124400,1252804040,4870,4875,4875,4870,72
|
|
20240219,124300,1252453375,4875,4855,4875,4855,1722
|
|
20240219,124200,1244083245,4855,4865,4870,4855,1131
|
|
20240219,124100,1238586235,4860,4855,4860,4855,279
|
|
20240219,124000,1237230705,4850,4850,4850,4850,71
|
|
20240219,123900,1236886355,4865,4850,4865,4850,2034
|
|
20240219,123800,1227006570,4850,4860,4860,4850,1151
|
|
20240219,123700,1221415425,4860,4860,4865,4860,421
|
|
20240219,123600,1219369355,4860,4860,4860,4860,218
|
|
20240219,123500,1218309875,4860,4860,4860,4860,116
|
|
20240219,123400,1217746115,4860,4870,4870,4860,766
|
|
20240219,123300,1214020010,4870,4870,4870,4870,102
|
|
20240219,123200,1213523270,4870,4870,4870,4870,591
|
|
20240219,123100,1210645100,4875,4875,4875,4875,0
|
|
20240219,123000,1210645100,4875,4870,4875,4870,530
|
|
20240219,122900,1208061940,4870,4870,4870,4870,230
|
|
20240219,122800,1206941840,4870,4870,4870,4870,470
|
|
20240219,122700,1204652940,4865,4865,4865,4865,103
|
|
20240219,122600,1204151845,4865,4865,4865,4865,0
|
|
20240219,122500,1204151845,4865,4865,4865,4865,114
|
|
20240219,122400,1203597235,4865,4865,4865,4865,0
|
|
20240219,122300,1203597235,4865,4865,4865,4860,1743
|
|
20240219,122200,1195117645,4865,4865,4865,4865,7
|
|
20240219,122100,1195083590,4865,4865,4865,4865,147
|
|
20240219,122000,1194368435,4865,4865,4865,4865,122
|
|
20240219,121900,1193774905,4870,4865,4870,4865,42
|
|
20240219,121800,1193570565,4865,4865,4865,4865,82
|
|
20240219,121700,1193171635,4860,4870,4870,4860,311
|
|
20240219,121600,1191658285,4865,4865,4865,4865,347
|
|
20240219,121500,1189970130,4870,4870,4870,4870,0
|
|
20240219,121400,1189970130,4870,4860,4870,4860,591
|
|
20240219,121300,1187092670,4860,4860,4865,4855,1713
|
|
20240219,121200,1178763445,4865,4860,4865,4855,249
|
|
20240219,121100,1177553315,4860,4865,4870,4860,553
|
|
20240219,121000,1174862960,4860,4865,4865,4860,234
|
|
20240219,120900,1173725165,4870,4870,4870,4870,61
|
|
20240219,120800,1173428095,4845,4875,4875,4845,21423
|
|
20240219,120700,1069443860,4875,4880,4880,4875,134
|
|
20240219,120600,1068790100,4880,4885,4885,4880,2844
|
|
20240219,120500,1054897970,4885,4885,4885,4885,756
|
|
20240219,120400,1051204910,4885,4885,4885,4885,74
|
|
20240219,120300,1050843420,4885,4885,4885,4885,122
|
|
20240219,120200,1050247450,4890,4885,4890,4885,122
|
|
20240219,120100,1049651465,4885,4890,4890,4885,1015
|
|
20240219,120000,1044688780,4890,4885,4890,4885,2252
|
|
20240219,115900,1033677170,4885,4885,4885,4885,280
|
|
20240219,115800,1032309370,4885,4885,4885,4885,77
|
|
20240219,115700,1031933225,4885,4890,4890,4885,2115
|
|
20240219,115600,1021591660,4890,4890,4890,4890,2
|
|
20240219,115500,1021581880,4890,4890,4890,4890,7
|
|
20240219,115400,1021547650,4895,4890,4895,4890,8
|
|
20240219,115300,1021508515,4890,4895,4895,4890,55
|
|
20240219,115200,1021239550,4895,4895,4895,4895,82
|
|
20240219,115100,1020838160,4895,4895,4895,4895,5
|
|
20240219,115000,1020813685,4900,4900,4900,4900,52
|
|
20240219,114900,1020558885,4900,4900,4900,4900,50
|
|
20240219,114800,1020313885,4900,4895,4910,4895,763
|
|
20240219,114700,1016573985,4900,4895,4900,4895,104
|
|
20240219,114600,1016064390,4890,4885,4890,4885,2267
|
|
20240219,114500,1004979415,4885,4890,4890,4885,1212
|
|
20240219,114400,999052850,4890,4895,4895,4890,161
|
|
20240219,114300,998265005,4895,4905,4905,4895,1052
|
|
20240219,114200,993110605,4905,4905,4905,4905,0
|
|
20240219,114100,993110605,4905,4905,4905,4905,81
|
|
20240219,114000,992713300,4915,4900,4915,4900,213
|
|
20240219,113900,991669585,4900,4910,4910,4900,1427
|
|
20240219,113800,984677025,4915,4910,4915,4910,405
|
|
20240219,113700,982687435,4910,4915,4925,4910,3002
|
|
20240219,113600,967904695,4920,4895,4920,4895,3009
|
|
20240219,113500,953113290,4895,4890,4895,4890,485
|
|
20240219,113400,950741625,4890,4890,4890,4890,1
|
|
20240219,113300,950736735,4890,4890,4890,4890,471
|
|
20240219,113200,948433545,4890,4890,4890,4890,48
|
|
20240219,113100,948198825,4885,4885,4885,4885,716
|
|
20240219,113000,944701165,4880,4885,4885,4880,187
|
|
20240219,112900,943788080,4880,4880,4880,4880,2088
|
|
20240219,112800,933598640,4880,4895,4895,4880,2609
|
|
20240219,112700,920848505,4905,4910,4910,4905,2991
|
|
20240219,112600,906167695,4905,4900,4905,4900,1092
|
|
20240219,112500,900811845,4905,4905,4905,4905,62
|
|
20240219,112400,900507735,4905,4900,4905,4895,636
|
|
20240219,112300,897391735,4900,4895,4900,4895,300
|
|
20240219,112200,895921935,4895,4890,4895,4890,140
|
|
20240219,112100,895237045,4890,4895,4895,4890,3
|
|
20240219,112000,895222370,4895,4900,4900,4895,340
|
|
20240219,111900,893557695,4900,4875,4900,4870,9523
|
|
20240219,111800,847026535,4870,4865,4885,4860,8369
|
|
20240219,111700,806211580,4860,4870,4870,4855,2258
|
|
20240219,111600,795233625,4865,4865,4865,4865,1000
|
|
20240219,111500,790368625,4865,4865,4865,4865,1081
|
|
20240219,111400,785109560,4865,4865,4865,4865,50
|
|
20240219,111300,784866310,4870,4865,4870,4865,742
|
|
20240219,111200,781256475,4865,4865,4865,4865,315
|
|
20240219,111100,779724000,4865,4870,4870,4865,84
|
|
20240219,111000,779315325,4865,4865,4865,4865,354
|
|
20240219,110900,777593115,4865,4865,4865,4865,782
|
|
20240219,110800,773788685,4865,4865,4865,4865,285
|
|
20240219,110700,772402160,4865,4865,4870,4865,584
|
|
20240219,110600,769559890,4865,4865,4865,4865,3
|
|
20240219,110500,769545295,4865,4865,4865,4865,135
|
|
20240219,110400,768888520,4870,4870,4870,4870,2
|
|
20240219,110300,768878780,4870,4860,4870,4860,113
|
|
20240219,110200,768329270,4860,4860,4865,4860,474
|
|
20240219,110100,766025575,4865,4860,4865,4860,5
|
|
20240219,110000,766001255,4860,4860,4860,4860,84
|
|
20240219,105900,765593015,4865,4865,4865,4865,3
|
|
20240219,105800,765578420,4865,4860,4865,4860,708
|
|
20240219,105700,762134025,4865,4865,4865,4865,0
|
|
20240219,105600,762134025,4865,4870,4870,4865,2461
|
|
20240219,105500,750155670,4870,4875,4875,4870,1082
|
|
20240219,105400,744881330,4875,4870,4875,4865,1087
|
|
20240219,105300,739591635,4870,4870,4870,4870,1120
|
|
20240219,105200,734137235,4865,4855,4865,4850,2514
|
|
20240219,105100,721930175,4860,4855,4860,4855,90
|
|
20240219,105000,721492815,4850,4865,4865,4850,10349
|
|
20240219,104900,671257315,4855,4865,4865,4855,396
|
|
20240219,104800,669332520,4865,4865,4865,4865,3
|
|
20240219,104700,669317925,4865,4855,4865,4855,1082
|
|
20240219,104600,664055915,4850,4860,4860,4850,580
|
|
20240219,104500,661238115,4860,4860,4860,4860,81
|
|
20240219,104400,660844455,4860,4855,4860,4855,213
|
|
20240219,104300,659809950,4855,4860,4860,4845,3387
|
|
20240219,104200,643381650,4865,4860,4865,4860,319
|
|
20240219,104100,641831295,4860,4860,4860,4860,0
|
|
20240219,104000,641831295,4860,4860,4865,4860,319
|
|
20240219,103900,640280940,4860,4865,4865,4860,1912
|
|
20240219,103800,630987390,4870,4860,4870,4860,2040
|
|
20240219,103700,621068405,4860,4850,4860,4850,453
|
|
20240219,103600,618868220,4855,4855,4855,4855,312
|
|
20240219,103500,617353460,4850,4855,4855,4850,736
|
|
20240219,103400,613780240,4855,4860,4860,4855,230
|
|
20240219,103300,612663125,4860,4860,4860,4860,155
|
|
20240219,103200,611909825,4860,4860,4860,4860,111
|
|
20240219,103100,611370365,4860,4850,4860,4850,293
|
|
20240219,103000,609947755,4850,4855,4855,4850,370
|
|
20240219,102900,608152950,4855,4855,4860,4855,92
|
|
20240219,102800,607706275,4855,4855,4855,4855,1
|
|
20240219,102700,607701420,4860,4850,4860,4850,150
|
|
20240219,102600,606972735,4850,4860,4860,4850,308
|
|
20240219,102500,605478145,4860,4860,4860,4860,103
|
|
20240219,102400,604977565,4860,4860,4860,4860,8
|
|
20240219,102300,604938685,4860,4860,4860,4860,397
|
|
20240219,102200,603009265,4865,4865,4865,4865,422
|
|
20240219,102100,600956235,4865,4870,4870,4865,163
|
|
20240219,102000,600163190,4855,4855,4855,4855,1000
|
|
20240219,101900,595308190,4870,4850,4870,4845,6369
|
|
20240219,101800,564378410,4850,4840,4850,4840,1108
|
|
20240219,101700,559004650,4835,4845,4850,4835,1565
|
|
20240219,101600,551433995,4850,4845,4850,4845,260
|
|
20240219,101500,550173245,4850,4850,4850,4850,1
|
|
20240219,101400,550168395,4850,4850,4850,4850,3
|
|
20240219,101300,550153845,4845,4840,4845,4840,1478
|
|
20240219,101200,543000320,4835,4835,4835,4835,50
|
|
20240219,101100,542758570,4835,4835,4835,4835,0
|
|
20240219,101000,542758570,4835,4835,4835,4835,692
|
|
20240219,100900,539412750,4835,4835,4835,4835,209
|
|
20240219,100800,538402235,4840,4840,4840,4840,485
|
|
20240219,100700,536054835,4840,4830,4840,4830,2
|
|
20240219,100600,536045165,4830,4835,4835,4830,307
|
|
20240219,100500,534561335,4835,4840,4840,4835,2328
|
|
20240219,100400,523298820,4840,4845,4845,4840,532
|
|
20240219,100300,520723925,4845,4840,4845,4840,56
|
|
20240219,100200,520452610,4840,4840,4850,4840,1487
|
|
20240219,100100,513247665,4850,4840,4850,4830,4981
|
|
20240219,100000,489144525,4835,4830,4835,4830,1911
|
|
20240219,095900,479905900,4830,4835,4835,4830,51
|
|
20240219,095800,479659565,4835,4825,4835,4825,107
|
|
20240219,095700,479142290,4835,4830,4835,4830,2236
|
|
20240219,095600,468331530,4830,4830,4830,4820,302
|
|
20240219,095500,466874230,4835,4835,4835,4835,2014
|
|
20240219,095400,457136540,4835,4830,4835,4830,4
|
|
20240219,095300,457117205,4830,4830,4830,4830,555
|
|
20240219,095200,454436555,4830,4830,4830,4830,321
|
|
20240219,095100,452886125,4830,4830,4830,4830,321
|
|
20240219,095000,451335695,4825,4805,4825,4800,2520
|
|
20240219,094900,439207100,4785,4785,4785,4785,0
|
|
20240219,094800,439207100,4785,4825,4825,4785,7034
|
|
20240219,094700,405432520,4825,4840,4840,4825,694
|
|
20240219,094600,402074340,4825,4840,4840,4825,250
|
|
20240219,094500,400867340,4840,4840,4840,4825,341
|
|
20240219,094400,399217350,4830,4845,4845,4830,11
|
|
20240219,094300,399164205,4845,4850,4850,4845,5
|
|
20240219,094200,399139975,4850,4850,4850,4850,1
|
|
20240219,094100,399135125,4860,4845,4860,4845,4920
|
|
20240219,094000,375288715,4845,4820,4845,4820,358
|
|
20240219,093900,373556455,4845,4845,4845,4845,154
|
|
20240219,093800,372810325,4820,4840,4840,4820,1617
|
|
20240219,093700,365007995,4830,4835,4840,4820,1168
|
|
20240219,093600,359369065,4825,4825,4825,4825,100
|
|
20240219,093500,358886565,4825,4840,4840,4825,685
|
|
20240219,093400,355571225,4830,4840,4840,4830,40
|
|
20240219,093300,355377635,4840,4840,4840,4840,102
|
|
20240219,093200,354883955,4825,4815,4825,4815,35
|
|
20240219,093100,354715365,4815,4840,4840,4810,1309
|
|
20240219,093000,348401390,4825,4795,4840,4795,5412
|
|
20240219,092900,322428040,4780,4795,4795,4780,2303
|
|
20240219,092800,311409300,4790,4810,4815,4780,11317
|
|
20240219,092700,257087190,4805,4810,4815,4805,3525
|
|
20240219,092600,240133040,4820,4825,4840,4810,3907
|
|
20240219,092500,221303660,4825,4835,4835,4825,3226
|
|
20240219,092400,205721420,4850,4850,4850,4850,2
|
|
20240219,092300,205711720,4830,4830,4830,4830,0
|
|
20240219,092200,205711720,4830,4835,4835,4820,1762
|
|
20240219,092100,197204760,4850,4850,4850,4850,0
|
|
20240219,092000,197204760,4850,4850,4850,4830,1840
|
|
20240219,091900,188299850,4850,4875,4875,4850,60
|
|
20240219,091800,188008100,4840,4850,4875,4840,295
|
|
20240219,091700,186577625,4850,4850,4850,4850,600
|
|
20240219,091600,183667625,4875,4880,4880,4845,1741
|
|
20240219,091500,175231045,4880,4870,4880,4840,2225
|
|
20240219,091400,164399370,4870,4845,4870,4840,750
|
|
20240219,091300,160768070,4870,4855,4880,4835,205
|
|
20240219,091200,159775465,4880,4855,4880,4855,1404
|
|
20240219,091100,152957805,4865,4865,4870,4855,809
|
|
20240219,091000,149019540,4860,4840,4860,4830,1976
|
|
20240219,090900,139448360,4840,4850,4860,4840,3233
|
|
20240219,090800,123789300,4845,4845,4850,4845,184
|
|
20240219,090700,122896925,4845,4850,4850,4845,118
|
|
20240219,090600,122324740,4850,4850,4850,4850,7
|
|
20240219,090500,122290790,4850,4840,4850,4835,1217
|
|
20240219,090400,116391520,4880,4830,4880,4830,2059
|
|
20240219,090300,106376200,4830,4855,4855,4830,1066
|
|
20240219,090200,101214395,4855,4860,4880,4855,3536
|
|
20240219,090100,84026390,4850,4830,4850,4815,303
|
|
20240219,090000,82561930,4830,4885,4885,4805,17005
|