675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201200,939148970,4570,4570,4570,4570,2743
|
|
20240219,201100,939148970,4570,4570,4570,4570,0
|
|
20240219,201000,939148970,4570,4570,4570,4570,0
|
|
20240219,200900,939148970,4570,4570,4570,4570,0
|
|
20240219,200800,939148970,4570,4570,4570,4570,0
|
|
20240219,200700,939148970,4570,4570,4570,4570,0
|
|
20240219,200600,939148970,4570,4570,4570,4570,0
|
|
20240219,200500,939148970,4570,4570,4570,4570,0
|
|
20240219,200400,939148970,4570,4570,4570,4570,0
|
|
20240219,200300,939148970,4570,4570,4570,4570,0
|
|
20240219,200200,939148970,4570,4570,4570,4570,0
|
|
20240219,200100,939148970,4570,4570,4570,4570,0
|
|
20240219,200000,939148970,4570,4570,4570,4570,0
|
|
20240219,195900,939148970,4570,4570,4570,4570,0
|
|
20240219,195800,939148970,4570,4570,4570,4570,0
|
|
20240219,195700,939148970,4570,4570,4570,4570,0
|
|
20240219,195600,939148970,4570,4570,4570,4570,0
|
|
20240219,195500,939148970,4570,4570,4570,4570,0
|
|
20240219,195400,939148970,4570,4570,4570,4570,0
|
|
20240219,195300,939148970,4570,4570,4570,4570,0
|
|
20240219,195200,939148970,4570,4570,4570,4570,0
|
|
20240219,195100,939148970,4570,4570,4570,4570,0
|
|
20240219,195000,939148970,4570,4570,4570,4570,0
|
|
20240219,194900,939148970,4570,4570,4570,4570,0
|
|
20240219,194800,939148970,4570,4570,4570,4570,0
|
|
20240219,194700,939148970,4570,4570,4570,4570,0
|
|
20240219,194600,939148970,4570,4570,4570,4570,0
|
|
20240219,194500,939148970,4570,4570,4570,4570,0
|
|
20240219,194400,939148970,4570,4570,4570,4570,0
|
|
20240219,194300,939148970,4570,4570,4570,4570,0
|
|
20240219,194200,939148970,4570,4570,4570,4570,2743
|
|
20240219,194100,939148970,4570,4570,4570,4570,0
|
|
20240219,194000,939148970,4570,4570,4570,4570,0
|
|
20240219,193900,939148970,4570,4570,4570,4570,0
|
|
20240219,193800,939148970,4570,4570,4570,4570,0
|
|
20240219,193700,939148970,4570,4570,4570,4570,0
|
|
20240219,193600,939148970,4570,4570,4570,4570,0
|
|
20240219,193500,939148970,4570,4570,4570,4570,0
|
|
20240219,193400,939148970,4570,4570,4570,4570,0
|
|
20240219,193300,939148970,4570,4570,4570,4570,0
|
|
20240219,193200,939148970,4570,4570,4570,4570,0
|
|
20240219,193100,939148970,4570,4570,4570,4570,0
|
|
20240219,193000,939148970,4570,4570,4570,4570,0
|
|
20240219,192900,939148970,4570,4570,4570,4570,0
|
|
20240219,192800,939148970,4570,4570,4570,4570,0
|
|
20240219,192700,939148970,4570,4570,4570,4570,0
|
|
20240219,192600,939148970,4570,4570,4570,4570,0
|
|
20240219,192500,939148970,4570,4570,4570,4570,0
|
|
20240219,192400,939148970,4570,4570,4570,4570,0
|
|
20240219,192300,939148970,4570,4570,4570,4570,0
|
|
20240219,192200,939148970,4570,4570,4570,4570,0
|
|
20240219,192100,939148970,4570,4570,4570,4570,0
|
|
20240219,192000,939148970,4570,4570,4570,4570,0
|
|
20240219,191900,939148970,4570,4570,4570,4570,0
|
|
20240219,191800,939148970,4570,4570,4570,4570,0
|
|
20240219,191700,939148970,4570,4570,4570,4570,0
|
|
20240219,191600,939148970,4570,4570,4570,4570,0
|
|
20240219,191500,939148970,4570,4570,4570,4570,0
|
|
20240219,191400,939148970,4570,4570,4570,4570,0
|
|
20240219,191300,939148970,4570,4570,4570,4570,0
|
|
20240219,191200,939148970,4570,4570,4570,4570,2743
|
|
20240219,191100,939148970,4570,4570,4570,4570,0
|
|
20240219,191000,939148970,4570,4570,4570,4570,0
|
|
20240219,190900,939148970,4570,4570,4570,4570,0
|
|
20240219,190800,939148970,4570,4570,4570,4570,0
|
|
20240219,190700,939148970,4570,4570,4570,4570,0
|
|
20240219,190600,939148970,4570,4570,4570,4570,0
|
|
20240219,190500,939148970,4570,4570,4570,4570,0
|
|
20240219,190400,939148970,4570,4570,4570,4570,0
|
|
20240219,190300,939148970,4570,4570,4570,4570,0
|
|
20240219,190200,939148970,4570,4570,4570,4570,0
|
|
20240219,190100,939148970,4570,4570,4570,4570,0
|
|
20240219,190000,939148970,4570,4570,4570,4570,0
|
|
20240219,185900,939148970,4570,4570,4570,4570,0
|
|
20240219,185800,939148970,4570,4570,4570,4570,0
|
|
20240219,185700,939148970,4570,4570,4570,4570,0
|
|
20240219,185600,939148970,4570,4570,4570,4570,0
|
|
20240219,185500,939148970,4570,4570,4570,4570,0
|
|
20240219,185400,939148970,4570,4570,4570,4570,0
|
|
20240219,185300,939148970,4570,4570,4570,4570,0
|
|
20240219,185200,939148970,4570,4570,4570,4570,0
|
|
20240219,185100,939148970,4570,4570,4570,4570,0
|
|
20240219,185000,939148970,4570,4570,4570,4570,0
|
|
20240219,184900,939148970,4570,4570,4570,4570,0
|
|
20240219,184800,939148970,4570,4570,4570,4570,0
|
|
20240219,184700,939148970,4570,4570,4570,4570,0
|
|
20240219,184600,939148970,4570,4570,4570,4570,0
|
|
20240219,184500,939148970,4570,4570,4570,4570,0
|
|
20240219,184400,939148970,4570,4570,4570,4570,0
|
|
20240219,184300,939148970,4570,4570,4570,4570,0
|
|
20240219,184200,939148970,4570,4570,4570,4570,2743
|
|
20240219,184100,939148970,4570,4570,4570,4570,0
|
|
20240219,184000,939148970,4570,4570,4570,4570,0
|
|
20240219,183900,939148970,4570,4570,4570,4570,0
|
|
20240219,183800,939148970,4570,4570,4570,4570,0
|
|
20240219,183700,939148970,4570,4570,4570,4570,0
|
|
20240219,183600,939148970,4570,4570,4570,4570,0
|
|
20240219,183500,939148970,4570,4570,4570,4570,0
|
|
20240219,183400,939148970,4570,4570,4570,4570,0
|
|
20240219,183300,939148970,4570,4570,4570,4570,0
|
|
20240219,183200,939148970,4570,4570,4570,4570,0
|
|
20240219,183100,939148970,4570,4570,4570,4570,0
|
|
20240219,183000,939148970,4570,4570,4570,4570,0
|
|
20240219,182900,939148970,4570,4570,4570,4570,0
|
|
20240219,182800,939148970,4570,4570,4570,4570,0
|
|
20240219,182700,939148970,4570,4570,4570,4570,0
|
|
20240219,182600,939148970,4570,4570,4570,4570,0
|
|
20240219,182500,939148970,4570,4570,4570,4570,0
|
|
20240219,182400,939148970,4570,4570,4570,4570,0
|
|
20240219,182300,939148970,4570,4570,4570,4570,0
|
|
20240219,182200,939148970,4570,4570,4570,4570,0
|
|
20240219,182100,939148970,4570,4570,4570,4570,0
|
|
20240219,182000,939148970,4570,4570,4570,4570,0
|
|
20240219,181900,939148970,4570,4570,4570,4570,0
|
|
20240219,181800,939148970,4570,4570,4570,4570,0
|
|
20240219,181700,939148970,4570,4570,4570,4570,0
|
|
20240219,181600,939148970,4570,4570,4570,4570,0
|
|
20240219,181500,939148970,4570,4570,4570,4570,0
|
|
20240219,181400,939148970,4570,4570,4570,4570,0
|
|
20240219,181300,939148970,4570,4570,4570,4570,0
|
|
20240219,181200,939148970,4570,4570,4570,4570,2743
|
|
20240219,181100,939148970,4570,4570,4570,4570,0
|
|
20240219,181000,939148970,4570,4570,4570,4570,0
|
|
20240219,180900,939148970,4570,4570,4570,4570,0
|
|
20240219,180800,939148970,4570,4570,4570,4570,0
|
|
20240219,180700,939148970,4570,4570,4570,4570,0
|
|
20240219,180600,939148970,4570,4570,4570,4570,0
|
|
20240219,180500,939148970,4570,4570,4570,4570,0
|
|
20240219,180400,939148970,4570,4570,4570,4570,0
|
|
20240219,180300,939148970,4570,4570,4570,4570,0
|
|
20240219,180200,939148970,4570,4570,4570,4570,0
|
|
20240219,180100,939148970,4570,4570,4570,4570,0
|
|
20240219,180000,939148970,4570,4570,4570,4570,0
|
|
20240219,175900,939148970,4570,4570,4570,4570,0
|
|
20240219,175800,939148970,4570,4570,4570,4570,0
|
|
20240219,175700,939148970,4570,4570,4570,4570,0
|
|
20240219,175600,939148970,4570,4570,4570,4570,0
|
|
20240219,175500,939148970,4570,4570,4570,4570,0
|
|
20240219,175400,939148970,4570,4570,4570,4570,0
|
|
20240219,175300,939148970,4570,4570,4570,4570,0
|
|
20240219,175200,939148970,4570,4570,4570,4570,0
|
|
20240219,175100,939148970,4570,4570,4570,4570,0
|
|
20240219,175000,939148970,4570,4570,4570,4570,0
|
|
20240219,174900,939148970,4570,4570,4570,4570,0
|
|
20240219,174800,939148970,4570,4570,4570,4570,0
|
|
20240219,174700,939148970,4570,4570,4570,4570,0
|
|
20240219,174600,939148970,4570,4570,4570,4570,0
|
|
20240219,174500,939148970,4570,4570,4570,4570,0
|
|
20240219,174400,939148970,4570,4570,4570,4570,0
|
|
20240219,174300,939148970,4570,4570,4570,4570,0
|
|
20240219,174200,939148970,4570,4570,4570,4570,2743
|
|
20240219,174100,939148970,4570,4570,4570,4570,0
|
|
20240219,174000,939148970,4570,4570,4570,4570,0
|
|
20240219,173900,939148970,4570,4570,4570,4570,0
|
|
20240219,173800,939148970,4570,4570,4570,4570,0
|
|
20240219,173700,939148970,4570,4570,4570,4570,0
|
|
20240219,173600,939148970,4570,4570,4570,4570,0
|
|
20240219,173500,939148970,4570,4570,4570,4570,0
|
|
20240219,173400,939148970,4570,4570,4570,4570,0
|
|
20240219,173300,939148970,4570,4570,4570,4570,0
|
|
20240219,173200,939148970,4570,4570,4570,4570,0
|
|
20240219,173100,939148970,4570,4570,4570,4570,0
|
|
20240219,173000,939148970,4570,4570,4570,4570,0
|
|
20240219,172900,939148970,4570,4570,4570,4570,0
|
|
20240219,172800,939148970,4570,4570,4570,4570,0
|
|
20240219,172700,939148970,4570,4570,4570,4570,0
|
|
20240219,172600,939148970,4570,4570,4570,4570,0
|
|
20240219,172500,939148970,4570,4570,4570,4570,0
|
|
20240219,172400,939148970,4570,4570,4570,4570,0
|
|
20240219,172300,939148970,4570,4570,4570,4570,0
|
|
20240219,172200,939148970,4570,4570,4570,4570,0
|
|
20240219,172100,939148970,4570,4570,4570,4570,0
|
|
20240219,172000,939148970,4570,4570,4570,4570,0
|
|
20240219,171900,939148970,4570,4570,4570,4570,0
|
|
20240219,171800,939148970,4570,4570,4570,4570,0
|
|
20240219,171700,939148970,4570,4570,4570,4570,0
|
|
20240219,171600,939148970,4570,4570,4570,4570,0
|
|
20240219,171500,939148970,4570,4570,4570,4570,0
|
|
20240219,171400,939148970,4570,4570,4570,4570,0
|
|
20240219,171300,939148970,4570,4570,4570,4570,0
|
|
20240219,171200,939148970,4570,4570,4570,4570,2743
|
|
20240219,171100,939148970,4570,4570,4570,4570,0
|
|
20240219,171000,939148970,4570,4570,4570,4570,0
|
|
20240219,170900,939148970,4570,4570,4570,4570,0
|
|
20240219,170800,939148970,4570,4570,4570,4570,0
|
|
20240219,170700,939148970,4570,4570,4570,4570,0
|
|
20240219,170600,939148970,4570,4570,4570,4570,0
|
|
20240219,170500,939148970,4570,4570,4570,4570,0
|
|
20240219,170400,939148970,4570,4570,4570,4570,0
|
|
20240219,170300,939148970,4570,4570,4570,4570,0
|
|
20240219,170200,939148970,4570,4570,4570,4570,0
|
|
20240219,170100,939148970,4570,4570,4570,4570,0
|
|
20240219,170000,939148970,4570,4570,4570,4570,0
|
|
20240219,165900,939148970,4570,4570,4570,4570,0
|
|
20240219,165800,939148970,4570,4570,4570,4570,0
|
|
20240219,165700,939148970,4570,4570,4570,4570,0
|
|
20240219,165600,939148970,4570,4570,4570,4570,0
|
|
20240219,165500,939148970,4570,4570,4570,4570,0
|
|
20240219,165400,939148970,4570,4570,4570,4570,0
|
|
20240219,165300,939148970,4570,4570,4570,4570,0
|
|
20240219,165200,939148970,4570,4570,4570,4570,0
|
|
20240219,165100,939148970,4570,4570,4570,4570,0
|
|
20240219,165000,939148970,4570,4570,4570,4570,0
|
|
20240219,164900,939148970,4570,4570,4570,4570,0
|
|
20240219,164800,939148970,4570,4570,4570,4570,0
|
|
20240219,164700,939148970,4570,4570,4570,4570,0
|
|
20240219,164600,939148970,4570,4570,4570,4570,0
|
|
20240219,164500,939148970,4570,4570,4570,4570,0
|
|
20240219,164400,939148970,4570,4570,4570,4570,0
|
|
20240219,164300,939148970,4570,4570,4570,4570,0
|
|
20240219,164200,939148970,4570,4570,4570,4570,2743
|
|
20240219,164100,939148970,4570,4570,4570,4570,0
|
|
20240219,164000,939148970,4570,4570,4570,4570,0
|
|
20240219,163900,939148970,4570,4570,4570,4570,0
|
|
20240219,163800,939148970,4570,4570,4570,4570,0
|
|
20240219,163700,939148970,4570,4570,4570,4570,0
|
|
20240219,163600,939148970,4570,4570,4570,4570,0
|
|
20240219,163500,939148970,4570,4570,4570,4570,0
|
|
20240219,163400,939148970,4570,4570,4570,4570,0
|
|
20240219,163300,939148970,4570,4570,4570,4570,0
|
|
20240219,163200,939148970,4570,4570,4570,4570,0
|
|
20240219,163100,939148970,4570,4570,4570,4570,0
|
|
20240219,163000,939148970,4570,4570,4570,4570,0
|
|
20240219,162900,939148970,4570,4570,4570,4570,0
|
|
20240219,162800,939148970,4570,4570,4570,4570,0
|
|
20240219,162700,939148970,4570,4570,4570,4570,0
|
|
20240219,162600,939148970,4570,4570,4570,4570,0
|
|
20240219,162500,939148970,4570,4570,4570,4570,0
|
|
20240219,162400,939148970,4570,4570,4570,4570,0
|
|
20240219,162300,939148970,4570,4570,4570,4570,0
|
|
20240219,162200,939148970,4570,4570,4570,4570,0
|
|
20240219,162100,939148970,4570,4570,4570,4570,0
|
|
20240219,162000,939148970,4570,4570,4570,4570,0
|
|
20240219,161900,939148970,4570,4570,4570,4570,0
|
|
20240219,161800,939148970,4570,4570,4570,4570,0
|
|
20240219,161700,939148970,4570,4570,4570,4570,0
|
|
20240219,161600,939148970,4570,4570,4570,4570,0
|
|
20240219,161500,939148970,4570,4570,4570,4570,0
|
|
20240219,161400,939148970,4570,4570,4570,4570,0
|
|
20240219,161300,939148970,4570,4570,4570,4570,0
|
|
20240219,161200,939148970,4570,4570,4570,4570,2743
|
|
20240219,161100,939148970,4570,4570,4570,4570,0
|
|
20240219,161000,939148970,4570,4570,4570,4570,0
|
|
20240219,160900,939148970,4570,4570,4570,4570,0
|
|
20240219,160800,939148970,4570,4570,4570,4570,0
|
|
20240219,160700,939148970,4570,4570,4570,4570,0
|
|
20240219,160600,939148970,4570,4570,4570,4570,0
|
|
20240219,160500,939148970,4570,4570,4570,4570,0
|
|
20240219,160400,939148970,4570,4570,4570,4570,0
|
|
20240219,160300,939148970,4570,4570,4570,4570,0
|
|
20240219,160200,939148970,4570,4570,4570,4570,0
|
|
20240219,160100,939148970,4570,4570,4570,4570,0
|
|
20240219,160000,939148970,4570,4570,4570,4570,0
|
|
20240219,155900,939148970,4570,4570,4570,4570,0
|
|
20240219,155800,939148970,4570,4570,4570,4570,0
|
|
20240219,155700,939148970,4570,4570,4570,4570,0
|
|
20240219,155600,939148970,4570,4570,4570,4570,0
|
|
20240219,155500,939148970,4570,4570,4570,4570,0
|
|
20240219,155400,939148970,4570,4570,4570,4570,0
|
|
20240219,155300,939148970,4570,4570,4570,4570,0
|
|
20240219,155200,939148970,4570,4570,4570,4570,0
|
|
20240219,155100,939148970,4570,4570,4570,4570,0
|
|
20240219,155000,939148970,4570,4570,4570,4570,0
|
|
20240219,154900,939148970,4570,4570,4570,4570,0
|
|
20240219,154800,939148970,4570,4570,4570,4570,0
|
|
20240219,154700,939148970,4570,4570,4570,4570,0
|
|
20240219,154600,939148970,4570,4570,4570,4570,0
|
|
20240219,154500,939148970,4570,4570,4570,4570,0
|
|
20240219,154400,939148970,4570,4570,4570,4570,0
|
|
20240219,154300,939148970,4570,4570,4570,4570,0
|
|
20240219,154200,939148970,4570,4570,4570,4570,2743
|
|
20240219,154100,939148970,4570,4570,4570,4570,0
|
|
20240219,154000,939148970,4570,4570,4570,4570,0
|
|
20240219,153900,939148970,4570,4570,4570,4570,0
|
|
20240219,153800,939148970,4570,4570,4570,4570,0
|
|
20240219,153700,939148970,4570,4570,4570,4570,0
|
|
20240219,153600,939148970,4570,4570,4570,4570,0
|
|
20240219,153500,939148970,4570,4570,4570,4570,0
|
|
20240219,153400,939148970,4570,4570,4570,4570,0
|
|
20240219,153300,939148970,4570,4570,4570,4570,0
|
|
20240219,153200,939148970,4570,4570,4570,4570,0
|
|
20240219,153100,939148970,4570,4570,4570,4570,0
|
|
20240219,153000,939148970,4570,4570,4570,4570,2743
|
|
20240219,152900,926613460,4570,4570,4570,4570,0
|
|
20240219,152800,926613460,4570,4570,4570,4570,0
|
|
20240219,152700,926613460,4570,4570,4570,4570,0
|
|
20240219,152600,926613460,4570,4570,4570,4570,0
|
|
20240219,152500,926613460,4570,4570,4570,4570,0
|
|
20240219,152400,926613460,4570,4570,4570,4570,0
|
|
20240219,152300,926613460,4570,4570,4570,4570,0
|
|
20240219,152200,926613460,4570,4570,4570,4570,0
|
|
20240219,152100,926613460,4570,4570,4570,4570,0
|
|
20240219,152000,926613460,4570,4570,4570,4570,0
|
|
20240219,151900,926613460,4570,4555,4570,4555,40
|
|
20240219,151800,926430795,4570,4560,4570,4560,878
|
|
20240219,151700,922424765,4575,4575,4575,4575,0
|
|
20240219,151600,922424765,4575,4560,4575,4560,57
|
|
20240219,151500,922164095,4560,4560,4560,4560,14
|
|
20240219,151400,922100255,4560,4560,4560,4560,395
|
|
20240219,151300,920299055,4575,4575,4575,4575,1
|
|
20240219,151200,920294480,4540,4580,4580,4540,45999
|
|
20240219,151100,711092510,4580,4580,4580,4580,0
|
|
20240219,151000,711092510,4580,4580,4580,4580,951
|
|
20240219,150900,706736930,4580,4580,4580,4580,0
|
|
20240219,150800,706736930,4580,4585,4605,4580,1112
|
|
20240219,150700,701638870,4600,4590,4600,4590,5521
|
|
20240219,150600,676250370,4600,4590,4600,4590,555
|
|
20240219,150500,673700260,4590,4590,4590,4590,16
|
|
20240219,150400,673626820,4600,4600,4600,4600,2005
|
|
20240219,150300,664403820,4600,4595,4600,4595,5402
|
|
20240219,150200,639558125,4590,4595,4600,4585,4234
|
|
20240219,150100,620101980,4595,4590,4595,4590,2253
|
|
20240219,150000,609751240,4590,4580,4590,4580,2207
|
|
20240219,145900,599624215,4585,4585,4590,4585,912
|
|
20240219,145800,595442420,4585,4570,4585,4570,3640
|
|
20240219,145700,578773255,4570,4565,4570,4565,355
|
|
20240219,145600,577151405,4565,4565,4565,4565,0
|
|
20240219,145500,577151405,4565,4565,4565,4565,0
|
|
20240219,145400,577151405,4565,4565,4565,4565,0
|
|
20240219,145300,577151405,4565,4565,4570,4565,1468
|
|
20240219,145200,570448065,4565,4565,4565,4565,0
|
|
20240219,145100,570448065,4565,4565,4565,4565,400
|
|
20240219,145000,568622065,4560,4560,4560,4560,4
|
|
20240219,144900,568603825,4565,4565,4565,4560,972
|
|
20240219,144800,564169145,4565,4560,4565,4560,530
|
|
20240219,144700,561752020,4560,4560,4560,4560,0
|
|
20240219,144600,561752020,4560,4555,4560,4555,100
|
|
20240219,144500,561296025,4560,4560,4560,4560,100
|
|
20240219,144400,560840025,4560,4565,4565,4560,146
|
|
20240219,144300,560174260,4560,4560,4565,4560,545
|
|
20240219,144200,557689050,4560,4560,4560,4560,931
|
|
20240219,144100,553443690,4560,4555,4560,4555,17
|
|
20240219,144000,553366175,4550,4550,4550,4550,0
|
|
20240219,143900,553366175,4550,4550,4550,4550,136
|
|
20240219,143800,552747375,4550,4545,4550,4545,102
|
|
20240219,143700,552283285,4550,4550,4550,4550,0
|
|
20240219,143600,552283285,4550,4545,4550,4545,11
|
|
20240219,143500,552233285,4550,4550,4550,4550,442
|
|
20240219,143400,550222185,4550,4550,4550,4550,611
|
|
20240219,143300,547442135,4545,4550,4550,4545,126
|
|
20240219,143200,546868965,4545,4545,4545,4545,1012
|
|
20240219,143100,542269425,4545,4545,4545,4545,60
|
|
20240219,143000,541996725,4550,4545,4550,4545,2009
|
|
20240219,142900,532865775,4550,4545,4550,4545,31
|
|
20240219,142800,532724875,4545,4550,4550,4545,327
|
|
20240219,142700,531237140,4550,4550,4550,4550,20
|
|
20240219,142600,531146140,4550,4550,4550,4550,0
|
|
20240219,142500,531146140,4550,4550,4550,4550,0
|
|
20240219,142400,531146140,4550,4550,4550,4550,857
|
|
20240219,142300,527246790,4550,4550,4550,4550,0
|
|
20240219,142200,527246790,4550,4550,4550,4550,0
|
|
20240219,142100,527246790,4550,4550,4550,4550,50
|
|
20240219,142000,527019290,4540,4540,4540,4540,691
|
|
20240219,141900,523882150,4540,4550,4550,4540,226
|
|
20240219,141800,522856090,4550,4550,4550,4550,0
|
|
20240219,141700,522856090,4550,4550,4550,4550,0
|
|
20240219,141600,522856090,4550,4550,4550,4550,0
|
|
20240219,141500,522856090,4550,4550,4550,4550,0
|
|
20240219,141400,522856090,4550,4550,4550,4550,0
|
|
20240219,141300,522856090,4550,4540,4550,4540,153
|
|
20240219,141200,522159970,4540,4540,4540,4540,12
|
|
20240219,141100,522105490,4550,4550,4550,4550,1
|
|
20240219,141000,522100940,4550,4550,4550,4550,0
|
|
20240219,140900,522100940,4550,4550,4550,4550,0
|
|
20240219,140800,522100940,4550,4540,4550,4540,41
|
|
20240219,140700,521914590,4540,4540,4540,4540,1230
|
|
20240219,140600,516330390,4540,4540,4540,4540,0
|
|
20240219,140500,516330390,4540,4540,4540,4540,1
|
|
20240219,140400,516325850,4540,4540,4540,4540,387
|
|
20240219,140300,514568870,4540,4540,4540,4540,100
|
|
20240219,140200,514114870,4540,4540,4540,4540,0
|
|
20240219,140100,514114870,4540,4540,4540,4540,50
|
|
20240219,140000,513887870,4550,4550,4550,4550,0
|
|
20240219,135900,513887870,4550,4550,4550,4550,0
|
|
20240219,135800,513887870,4550,4540,4550,4540,332
|
|
20240219,135700,512380080,4540,4540,4540,4540,8
|
|
20240219,135600,512343760,4555,4555,4555,4555,22
|
|
20240219,135500,512243550,4540,4555,4555,4540,307
|
|
20240219,135400,510847280,4565,4565,4565,4565,0
|
|
20240219,135300,510847280,4565,4565,4565,4565,20
|
|
20240219,135200,510755980,4570,4570,4570,4570,757
|
|
20240219,135100,507296490,4570,4575,4580,4570,2673
|
|
20240219,135000,495071110,4575,4545,4575,4545,6879
|
|
20240219,134900,463697015,4550,4550,4550,4550,0
|
|
20240219,134800,463697015,4550,4550,4550,4550,623
|
|
20240219,134700,460862365,4550,4505,4550,4505,19391
|
|
20240219,134600,372972895,4500,4500,4500,4500,0
|
|
20240219,134500,372972895,4500,4500,4500,4500,0
|
|
20240219,134400,372972895,4500,4500,4500,4500,0
|
|
20240219,134300,372972895,4500,4500,4500,4500,150
|
|
20240219,134200,372297895,4500,4500,4500,4500,0
|
|
20240219,134100,372297895,4500,4500,4500,4500,7
|
|
20240219,134000,372266395,4505,4505,4505,4505,0
|
|
20240219,133900,372266395,4505,4505,4505,4505,219
|
|
20240219,133800,371279800,4510,4510,4510,4510,4
|
|
20240219,133700,371261760,4510,4510,4510,4510,10
|
|
20240219,133600,371216660,4515,4515,4515,4515,0
|
|
20240219,133500,371216660,4515,4515,4515,4515,0
|
|
20240219,133400,371216660,4515,4515,4515,4515,0
|
|
20240219,133300,371216660,4515,4515,4515,4515,1186
|
|
20240219,133200,365861870,4505,4505,4505,4505,6
|
|
20240219,133100,365834840,4505,4505,4505,4505,5
|
|
20240219,133000,365812315,4505,4505,4505,4505,10
|
|
20240219,132900,365767265,4505,4505,4505,4505,0
|
|
20240219,132800,365767265,4505,4505,4505,4505,125
|
|
20240219,132700,365204140,4510,4510,4510,4510,0
|
|
20240219,132600,365204140,4510,4505,4510,4505,3189
|
|
20240219,132500,350837425,4500,4500,4500,4500,869
|
|
20240219,132400,346926925,4500,4500,4500,4500,0
|
|
20240219,132300,346926925,4500,4500,4500,4500,0
|
|
20240219,132200,346926925,4500,4500,4500,4500,0
|
|
20240219,132100,346926925,4500,4500,4500,4500,60
|
|
20240219,132000,346656925,4500,4500,4500,4500,300
|
|
20240219,131900,345306925,4500,4500,4500,4500,0
|
|
20240219,131800,345306925,4500,4500,4500,4500,139
|
|
20240219,131700,344681425,4500,4500,4500,4500,0
|
|
20240219,131600,344681425,4500,4500,4500,4500,4
|
|
20240219,131500,344663425,4500,4500,4500,4500,0
|
|
20240219,131400,344663425,4500,4500,4500,4500,0
|
|
20240219,131300,344663425,4500,4500,4500,4500,0
|
|
20240219,131200,344663425,4500,4500,4500,4500,0
|
|
20240219,131100,344663425,4500,4505,4505,4500,212
|
|
20240219,131000,343708370,4505,4505,4505,4505,10
|
|
20240219,130900,343663320,4500,4500,4500,4500,0
|
|
20240219,130800,343663320,4500,4500,4500,4500,12
|
|
20240219,130700,343609320,4505,4505,4505,4505,0
|
|
20240219,130600,343609320,4505,4505,4505,4505,0
|
|
20240219,130500,343609320,4505,4505,4505,4505,0
|
|
20240219,130400,343609320,4505,4505,4505,4505,0
|
|
20240219,130300,343609320,4505,4505,4505,4505,0
|
|
20240219,130200,343609320,4505,4505,4505,4505,0
|
|
20240219,130100,343609320,4505,4505,4505,4505,0
|
|
20240219,130000,343609320,4505,4505,4505,4505,0
|
|
20240219,125900,343609320,4505,4500,4505,4500,13
|
|
20240219,125800,343550760,4500,4500,4500,4500,0
|
|
20240219,125700,343550760,4500,4500,4500,4500,102
|
|
20240219,125600,343091760,4500,4500,4500,4500,15
|
|
20240219,125500,343024260,4505,4500,4505,4500,57
|
|
20240219,125400,342767535,4495,4495,4495,4495,587
|
|
20240219,125300,340128970,4500,4500,4500,4500,186
|
|
20240219,125200,339291970,4495,4500,4500,4495,810
|
|
20240219,125100,335650255,4505,4505,4505,4505,0
|
|
20240219,125000,335650255,4505,4505,4505,4505,0
|
|
20240219,124900,335650255,4505,4505,4505,4505,0
|
|
20240219,124800,335650255,4505,4505,4505,4505,6
|
|
20240219,124700,335623225,4510,4510,4510,4510,0
|
|
20240219,124600,335623225,4510,4505,4510,4505,603
|
|
20240219,124500,332903730,4510,4510,4510,4510,0
|
|
20240219,124400,332903730,4510,4505,4510,4505,116
|
|
20240219,124300,332380615,4500,4500,4500,4500,80
|
|
20240219,124200,332020615,4500,4500,4500,4500,245
|
|
20240219,124100,330918115,4500,4500,4500,4500,0
|
|
20240219,124000,330918115,4500,4500,4500,4500,20
|
|
20240219,123900,330828115,4500,4500,4500,4500,0
|
|
20240219,123800,330828115,4500,4500,4500,4500,2
|
|
20240219,123700,330819115,4500,4500,4500,4500,0
|
|
20240219,123600,330819115,4500,4495,4500,4495,177
|
|
20240219,123500,330022620,4500,4500,4500,4500,255
|
|
20240219,123400,328875120,4500,4500,4500,4500,0
|
|
20240219,123300,328875120,4500,4500,4500,4500,0
|
|
20240219,123200,328875120,4500,4500,4500,4500,0
|
|
20240219,123100,328875120,4500,4500,4500,4500,0
|
|
20240219,123000,328875120,4500,4500,4500,4500,0
|
|
20240219,122900,328875120,4500,4500,4500,4500,0
|
|
20240219,122800,328875120,4500,4500,4500,4500,15
|
|
20240219,122700,328807620,4500,4500,4500,4500,0
|
|
20240219,122600,328807620,4500,4500,4500,4500,460
|
|
20240219,122500,326737620,4500,4500,4500,4500,0
|
|
20240219,122400,326737620,4500,4500,4500,4500,254
|
|
20240219,122300,325594620,4505,4505,4505,4505,1096
|
|
20240219,122200,320657140,4500,4500,4500,4500,75
|
|
20240219,122100,320319640,4500,4500,4500,4500,0
|
|
20240219,122000,320319640,4500,4500,4500,4500,0
|
|
20240219,121900,320319640,4500,4500,4500,4500,20
|
|
20240219,121800,320229640,4500,4500,4500,4500,3
|
|
20240219,121700,320216140,4500,4500,4500,4500,0
|
|
20240219,121600,320216140,4500,4500,4500,4500,0
|
|
20240219,121500,320216140,4500,4500,4500,4500,0
|
|
20240219,121400,320216140,4500,4500,4500,4500,18
|
|
20240219,121300,320135140,4500,4500,4500,4500,0
|
|
20240219,121200,320135140,4500,4500,4500,4500,0
|
|
20240219,121100,320135140,4500,4500,4500,4500,0
|
|
20240219,121000,320135140,4500,4500,4500,4500,0
|
|
20240219,120900,320135140,4500,4500,4500,4500,0
|
|
20240219,120800,320135140,4500,4500,4500,4500,132
|
|
20240219,120700,319541140,4495,4495,4495,4495,54
|
|
20240219,120600,319298410,4495,4495,4495,4495,0
|
|
20240219,120500,319298410,4495,4495,4495,4495,1
|
|
20240219,120400,319293915,4495,4495,4495,4495,0
|
|
20240219,120300,319293915,4495,4495,4495,4495,2
|
|
20240219,120200,319284925,4495,4495,4495,4495,1
|
|
20240219,120100,319280430,4495,4495,4495,4495,0
|
|
20240219,120000,319280430,4495,4495,4495,4495,0
|
|
20240219,115900,319280430,4495,4495,4495,4495,0
|
|
20240219,115800,319280430,4495,4485,4495,4485,293
|
|
20240219,115700,317966160,4490,4490,4490,4490,239
|
|
20240219,115600,316893050,4490,4490,4490,4490,361
|
|
20240219,115500,315272160,4485,4485,4485,4485,0
|
|
20240219,115400,315272160,4485,4485,4485,4485,0
|
|
20240219,115300,315272160,4485,4485,4485,4485,0
|
|
20240219,115200,315272160,4485,4495,4495,4485,240
|
|
20240219,115100,314195460,4500,4500,4500,4500,0
|
|
20240219,115000,314195460,4500,4500,4500,4500,0
|
|
20240219,114900,314195460,4500,4500,4500,4500,0
|
|
20240219,114800,314195460,4500,4500,4500,4500,0
|
|
20240219,114700,314195460,4500,4500,4500,4500,0
|
|
20240219,114600,314195460,4500,4500,4500,4500,0
|
|
20240219,114500,314195460,4500,4500,4500,4500,0
|
|
20240219,114400,314195460,4500,4500,4500,4500,10
|
|
20240219,114300,314150460,4505,4505,4505,4505,0
|
|
20240219,114200,314150460,4505,4505,4505,4505,10
|
|
20240219,114100,314105410,4505,4505,4505,4505,0
|
|
20240219,114000,314105410,4505,4505,4505,4505,0
|
|
20240219,113900,314105410,4505,4505,4505,4505,0
|
|
20240219,113800,314105410,4505,4505,4505,4505,0
|
|
20240219,113700,314105410,4505,4505,4505,4505,100
|
|
20240219,113600,313654910,4500,4500,4500,4500,0
|
|
20240219,113500,313654910,4500,4500,4500,4500,0
|
|
20240219,113400,313654910,4500,4500,4500,4500,12
|
|
20240219,113300,313600910,4505,4505,4505,4505,0
|
|
20240219,113200,313600910,4505,4505,4505,4505,0
|
|
20240219,113100,313600910,4505,4505,4505,4505,1101
|
|
20240219,113000,308640905,4505,4505,4505,4505,666
|
|
20240219,112900,305640575,4505,4505,4505,4505,45
|
|
20240219,112800,305437850,4505,4510,4510,4505,1037
|
|
20240219,112700,300761165,4510,4510,4510,4510,203
|
|
20240219,112600,299845635,4515,4515,4515,4515,0
|
|
20240219,112500,299845635,4515,4515,4515,4515,0
|
|
20240219,112400,299845635,4515,4515,4515,4515,3
|
|
20240219,112300,299832090,4515,4515,4515,4515,0
|
|
20240219,112200,299832090,4515,4515,4515,4515,10
|
|
20240219,112100,299786940,4515,4515,4515,4515,0
|
|
20240219,112000,299786940,4515,4515,4515,4515,0
|
|
20240219,111900,299786940,4515,4515,4515,4515,105
|
|
20240219,111800,299312865,4515,4515,4515,4515,0
|
|
20240219,111700,299312865,4515,4515,4515,4515,0
|
|
20240219,111600,299312865,4515,4515,4515,4515,0
|
|
20240219,111500,299312865,4515,4515,4515,4515,0
|
|
20240219,111400,299312865,4515,4515,4515,4515,0
|
|
20240219,111300,299312865,4515,4515,4515,4515,0
|
|
20240219,111200,299312865,4515,4515,4515,4515,1077
|
|
20240219,111100,294450210,4515,4520,4520,4515,2032
|
|
20240219,111000,285265740,4525,4525,4525,4525,272
|
|
20240219,110900,284034940,4530,4530,4530,4530,0
|
|
20240219,110800,284034940,4530,4530,4530,4530,358
|
|
20240219,110700,282413200,4530,4530,4530,4530,0
|
|
20240219,110600,282413200,4530,4530,4530,4530,100
|
|
20240219,110500,281960200,4530,4530,4530,4530,100
|
|
20240219,110400,281507200,4530,4530,4530,4530,5
|
|
20240219,110300,281484550,4525,4525,4525,4525,49
|
|
20240219,110200,281262825,4525,4525,4525,4525,2
|
|
20240219,110100,281253775,4525,4525,4525,4525,183
|
|
20240219,110000,280425700,4525,4525,4525,4525,0
|
|
20240219,105900,280425700,4525,4525,4525,4525,63
|
|
20240219,105800,280140625,4525,4525,4525,4525,200
|
|
20240219,105700,279235625,4525,4525,4525,4525,170
|
|
20240219,105600,278466375,4525,4525,4525,4525,28
|
|
20240219,105500,278339675,4525,4535,4535,4525,675
|
|
20240219,105400,275281880,4540,4540,4540,4540,101
|
|
20240219,105300,274823340,4540,4540,4540,4540,0
|
|
20240219,105200,274823340,4540,4535,4540,4535,446
|
|
20240219,105100,272799140,4530,4530,4530,4530,0
|
|
20240219,105000,272799140,4530,4525,4530,4525,2045
|
|
20240219,104900,263539185,4520,4520,4520,4520,10
|
|
20240219,104800,263493985,4525,4520,4525,4520,1052
|
|
20240219,104700,258737475,4520,4500,4520,4500,4743
|
|
20240219,104600,237336270,4495,4495,4495,4495,0
|
|
20240219,104500,237336270,4495,4495,4495,4495,0
|
|
20240219,104400,237336270,4495,4495,4495,4495,0
|
|
20240219,104300,237336270,4495,4495,4495,4495,0
|
|
20240219,104200,237336270,4495,4495,4495,4495,22
|
|
20240219,104100,237237380,4480,4480,4480,4480,0
|
|
20240219,104000,237237380,4480,4480,4480,4480,0
|
|
20240219,103900,237237380,4480,4480,4480,4480,0
|
|
20240219,103800,237237380,4480,4480,4480,4480,0
|
|
20240219,103700,237237380,4480,4480,4480,4480,0
|
|
20240219,103600,237237380,4480,4480,4480,4480,30
|
|
20240219,103500,237102980,4480,4480,4480,4480,0
|
|
20240219,103400,237102980,4480,4480,4480,4480,75
|
|
20240219,103300,236766980,4495,4495,4495,4495,0
|
|
20240219,103200,236766980,4495,4495,4495,4495,0
|
|
20240219,103100,236766980,4495,4490,4495,4490,517
|
|
20240219,103000,234445200,4470,4470,4470,4470,1
|
|
20240219,102900,234440730,4490,4490,4490,4490,1
|
|
20240219,102800,234436240,4490,4490,4490,4490,6
|
|
20240219,102700,234409300,4490,4490,4490,4490,89
|
|
20240219,102600,234009690,4490,4490,4490,4490,961
|
|
20240219,102500,229694800,4490,4490,4490,4490,0
|
|
20240219,102400,229694800,4490,4490,4490,4490,2
|
|
20240219,102300,229685820,4490,4485,4490,4470,3081
|
|
20240219,102200,215908730,4475,4485,4485,4475,2613
|
|
20240219,102100,204198845,4485,4485,4485,4485,666
|
|
20240219,102000,201211835,4490,4490,4490,4490,0
|
|
20240219,101900,201211835,4490,4490,4490,4490,150
|
|
20240219,101800,200538335,4495,4495,4495,4495,39
|
|
20240219,101700,200363030,4495,4495,4495,4495,0
|
|
20240219,101600,200363030,4495,4495,4495,4495,62
|
|
20240219,101500,200084340,4495,4500,4500,4495,203
|
|
20240219,101400,199171555,4500,4500,4500,4500,0
|
|
20240219,101300,199171555,4500,4500,4500,4500,1254
|
|
20240219,101200,193528555,4495,4495,4495,4495,111
|
|
20240219,101100,193029610,4490,4490,4490,4490,0
|
|
20240219,101000,193029610,4490,4490,4490,4490,0
|
|
20240219,100900,193029610,4490,4495,4495,4490,20
|
|
20240219,100800,192939760,4500,4500,4500,4500,0
|
|
20240219,100700,192939760,4500,4500,4500,4500,0
|
|
20240219,100600,192939760,4500,4500,4500,4500,1
|
|
20240219,100500,192935260,4500,4500,4500,4500,1
|
|
20240219,100400,192930760,4500,4485,4500,4485,1851
|
|
20240219,100300,184621430,4485,4485,4485,4485,60
|
|
20240219,100200,184352330,4485,4485,4485,4485,22
|
|
20240219,100100,184253660,4485,4485,4485,4485,520
|
|
20240219,100000,181921460,4485,4495,4495,4485,2883
|
|
20240219,095900,168973925,4495,4510,4510,4495,2746
|
|
20240219,095800,156610765,4510,4515,4515,4510,477
|
|
20240219,095700,154459490,4520,4520,4520,4520,10
|
|
20240219,095600,154414290,4520,4520,4520,4520,561
|
|
20240219,095500,151878570,4520,4520,4520,4520,0
|
|
20240219,095400,151878570,4520,4520,4520,4520,0
|
|
20240219,095300,151878570,4520,4520,4520,4520,14
|
|
20240219,095200,151815290,4520,4520,4520,4520,0
|
|
20240219,095100,151815290,4520,4520,4520,4520,0
|
|
20240219,095000,151815290,4520,4520,4520,4520,0
|
|
20240219,094900,151815290,4520,4520,4520,4520,252
|
|
20240219,094800,150676250,4530,4530,4530,4530,731
|
|
20240219,094700,147364820,4530,4530,4535,4530,161
|
|
20240219,094600,146635480,4530,4530,4530,4530,81
|
|
20240219,094500,146268550,4530,4530,4530,4530,1
|
|
20240219,094400,146264020,4530,4540,4540,4530,320
|
|
20240219,094300,144812420,4540,4535,4540,4535,722
|
|
20240219,094200,141535060,4535,4535,4535,4535,0
|
|
20240219,094100,141535060,4535,4520,4535,4515,1532
|
|
20240219,094000,134600915,4520,4520,4520,4520,200
|
|
20240219,093900,133696915,4520,4520,4520,4520,734
|
|
20240219,093800,130379235,4520,4520,4520,4520,1
|
|
20240219,093700,130374715,4520,4520,4520,4520,0
|
|
20240219,093600,130374715,4520,4515,4520,4515,1093
|
|
20240219,093500,125434820,4515,4515,4515,4515,408
|
|
20240219,093400,123592700,4515,4520,4520,4515,22
|
|
20240219,093300,123493365,4520,4520,4520,4520,21
|
|
20240219,093200,123398445,4525,4525,4525,4525,159
|
|
20240219,093100,122678970,4510,4510,4510,4510,1
|
|
20240219,093000,122674460,4510,4510,4510,4510,0
|
|
20240219,092900,122674460,4510,4510,4510,4510,0
|
|
20240219,092800,122674460,4510,4510,4510,4510,0
|
|
20240219,092700,122674460,4510,4525,4525,4510,276
|
|
20240219,092600,121427810,4525,4525,4525,4525,477
|
|
20240219,092500,119269385,4525,4525,4530,4525,370
|
|
20240219,092400,117594525,4525,4525,4525,4525,275
|
|
20240219,092300,116350150,4525,4525,4525,4525,2877
|
|
20240219,092200,103331725,4525,4525,4525,4525,123
|
|
20240219,092100,102775150,4530,4525,4530,4525,100
|
|
20240219,092000,102322265,4525,4525,4525,4525,501
|
|
20240219,091900,100055240,4525,4525,4525,4525,0
|
|
20240219,091800,100055240,4525,4525,4525,4525,0
|
|
20240219,091700,100055240,4525,4525,4525,4525,100
|
|
20240219,091600,99602740,4530,4530,4530,4530,120
|
|
20240219,091500,99059140,4530,4520,4530,4510,810
|
|
20240219,091400,95398360,4530,4530,4530,4530,560
|
|
20240219,091300,92861560,4530,4525,4540,4520,2287
|
|
20240219,091200,82491600,4540,4525,4540,4525,1395
|
|
20240219,091100,76164225,4555,4540,4555,4540,2871
|
|
20240219,091000,63129180,4540,4505,4560,4505,7777
|
|
20240219,090900,27850360,4495,4505,4505,4495,224
|
|
20240219,090800,26841330,4505,4495,4505,4495,1787
|
|
20240219,090700,18802115,4480,4480,4480,4480,12
|
|
20240219,090600,18748355,4480,4480,4480,4480,101
|
|
20240219,090500,18295875,4480,4480,4480,4480,20
|
|
20240219,090400,18206275,4500,4480,4500,4480,339
|
|
20240219,090300,16686325,4480,4485,4485,4480,382
|
|
20240219,090200,14973855,4495,4495,4500,4495,555
|
|
20240219,090100,12478870,4485,4475,4485,4475,290
|
|
20240219,090000,11178540,4460,4460,4470,4460,2486
|