586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184300,517482505,2305,2305,2305,2305,4472
|
|
20240219,184200,517482505,2305,2305,2305,2305,0
|
|
20240219,184100,517482505,2305,2305,2305,2305,0
|
|
20240219,184000,517482505,2305,2305,2305,2305,0
|
|
20240219,183900,517482505,2305,2305,2305,2305,0
|
|
20240219,183800,517482505,2305,2305,2305,2305,0
|
|
20240219,183700,517482505,2305,2305,2305,2305,0
|
|
20240219,183600,517482505,2305,2305,2305,2305,0
|
|
20240219,183500,517482505,2305,2305,2305,2305,0
|
|
20240219,183400,517482505,2305,2305,2305,2305,0
|
|
20240219,183300,517482505,2305,2305,2305,2305,0
|
|
20240219,183200,517482505,2305,2305,2305,2305,0
|
|
20240219,183100,517482505,2305,2305,2305,2305,0
|
|
20240219,183000,517482505,2305,2305,2305,2305,0
|
|
20240219,182900,517482505,2305,2305,2305,2305,0
|
|
20240219,182800,517482505,2305,2305,2305,2305,0
|
|
20240219,182700,517482505,2305,2305,2305,2305,0
|
|
20240219,182600,517482505,2305,2305,2305,2305,0
|
|
20240219,182500,517482505,2305,2305,2305,2305,0
|
|
20240219,182400,517482505,2305,2305,2305,2305,0
|
|
20240219,182300,517482505,2305,2305,2305,2305,0
|
|
20240219,182200,517482505,2305,2305,2305,2305,0
|
|
20240219,182100,517482505,2305,2305,2305,2305,0
|
|
20240219,182000,517482505,2305,2305,2305,2305,0
|
|
20240219,181900,517482505,2305,2305,2305,2305,0
|
|
20240219,181800,517482505,2305,2305,2305,2305,0
|
|
20240219,181700,517482505,2305,2305,2305,2305,0
|
|
20240219,181600,517482505,2305,2305,2305,2305,0
|
|
20240219,181500,517482505,2305,2305,2305,2305,0
|
|
20240219,181400,517482505,2305,2305,2305,2305,0
|
|
20240219,181300,517482505,2305,2305,2305,2305,4472
|
|
20240219,181200,517482505,2305,2305,2305,2305,0
|
|
20240219,181100,517482505,2305,2305,2305,2305,0
|
|
20240219,181000,517482505,2305,2305,2305,2305,0
|
|
20240219,180900,517482505,2305,2305,2305,2305,0
|
|
20240219,180800,517482505,2305,2305,2305,2305,0
|
|
20240219,180700,517482505,2305,2305,2305,2305,0
|
|
20240219,180600,517482505,2305,2305,2305,2305,0
|
|
20240219,180500,517482505,2305,2305,2305,2305,0
|
|
20240219,180400,517482505,2305,2305,2305,2305,0
|
|
20240219,180300,517482505,2305,2305,2305,2305,0
|
|
20240219,180200,517482505,2305,2305,2305,2305,0
|
|
20240219,180100,517482505,2305,2305,2305,2305,0
|
|
20240219,180000,517482505,2305,2305,2305,2305,0
|
|
20240219,175900,517482505,2305,2305,2305,2305,0
|
|
20240219,175800,517482505,2305,2305,2305,2305,0
|
|
20240219,175700,517482505,2305,2305,2305,2305,0
|
|
20240219,175600,517482505,2305,2305,2305,2305,0
|
|
20240219,175500,517482505,2305,2305,2305,2305,0
|
|
20240219,175400,517482505,2305,2305,2305,2305,0
|
|
20240219,175300,517482505,2305,2305,2305,2305,0
|
|
20240219,175200,517482505,2305,2305,2305,2305,0
|
|
20240219,175100,517482505,2305,2305,2305,2305,0
|
|
20240219,175000,517482505,2305,2305,2305,2305,0
|
|
20240219,174900,517482505,2305,2305,2305,2305,0
|
|
20240219,174800,517482505,2305,2305,2305,2305,0
|
|
20240219,174700,517482505,2305,2305,2305,2305,0
|
|
20240219,174600,517482505,2305,2305,2305,2305,0
|
|
20240219,174500,517482505,2305,2305,2305,2305,0
|
|
20240219,174400,517482505,2305,2305,2305,2305,0
|
|
20240219,174300,517482505,2305,2305,2305,2305,4472
|
|
20240219,174200,517482505,2305,2305,2305,2305,0
|
|
20240219,174100,517482505,2305,2305,2305,2305,0
|
|
20240219,174000,517482505,2305,2305,2305,2305,0
|
|
20240219,173900,517482505,2305,2305,2305,2305,0
|
|
20240219,173800,517482505,2305,2305,2305,2305,0
|
|
20240219,173700,517482505,2305,2305,2305,2305,0
|
|
20240219,173600,517482505,2305,2305,2305,2305,0
|
|
20240219,173500,517482505,2305,2305,2305,2305,0
|
|
20240219,173400,517482505,2305,2305,2305,2305,0
|
|
20240219,173300,517482505,2305,2305,2305,2305,0
|
|
20240219,173200,517482505,2305,2305,2305,2305,0
|
|
20240219,173100,517482505,2305,2305,2305,2305,0
|
|
20240219,173000,517482505,2305,2305,2305,2305,0
|
|
20240219,172900,517482505,2305,2305,2305,2305,0
|
|
20240219,172800,517482505,2305,2305,2305,2305,0
|
|
20240219,172700,517482505,2305,2305,2305,2305,0
|
|
20240219,172600,517482505,2305,2305,2305,2305,0
|
|
20240219,172500,517482505,2305,2305,2305,2305,0
|
|
20240219,172400,517482505,2305,2305,2305,2305,0
|
|
20240219,172300,517482505,2305,2305,2305,2305,0
|
|
20240219,172200,517482505,2305,2305,2305,2305,0
|
|
20240219,172100,517482505,2305,2305,2305,2305,0
|
|
20240219,172000,517482505,2305,2305,2305,2305,0
|
|
20240219,171900,517482505,2305,2305,2305,2305,0
|
|
20240219,171800,517482505,2305,2305,2305,2305,0
|
|
20240219,171700,517482505,2305,2305,2305,2305,0
|
|
20240219,171600,517482505,2305,2305,2305,2305,0
|
|
20240219,171500,517482505,2305,2305,2305,2305,0
|
|
20240219,171400,517482505,2305,2305,2305,2305,0
|
|
20240219,171300,517482505,2305,2305,2305,2305,4472
|
|
20240219,171200,517482505,2305,2305,2305,2305,0
|
|
20240219,171100,517482505,2305,2305,2305,2305,0
|
|
20240219,171000,517482505,2305,2305,2305,2305,0
|
|
20240219,170900,517482505,2305,2305,2305,2305,0
|
|
20240219,170800,517482505,2305,2305,2305,2305,0
|
|
20240219,170700,517482505,2305,2305,2305,2305,0
|
|
20240219,170600,517482505,2305,2305,2305,2305,0
|
|
20240219,170500,517482505,2305,2305,2305,2305,0
|
|
20240219,170400,517482505,2305,2305,2305,2305,0
|
|
20240219,170300,517482505,2305,2305,2305,2305,0
|
|
20240219,170200,517482505,2305,2305,2305,2305,0
|
|
20240219,170100,517482505,2305,2305,2305,2305,0
|
|
20240219,170000,517482505,2305,2305,2305,2305,0
|
|
20240219,165900,517482505,2305,2305,2305,2305,0
|
|
20240219,165800,517482505,2305,2305,2305,2305,0
|
|
20240219,165700,517482505,2305,2305,2305,2305,0
|
|
20240219,165600,517482505,2305,2305,2305,2305,0
|
|
20240219,165500,517482505,2305,2305,2305,2305,0
|
|
20240219,165400,517482505,2305,2305,2305,2305,0
|
|
20240219,165300,517482505,2305,2305,2305,2305,0
|
|
20240219,165200,517482505,2305,2305,2305,2305,0
|
|
20240219,165100,517482505,2305,2305,2305,2305,0
|
|
20240219,165000,517482505,2305,2305,2305,2305,0
|
|
20240219,164900,517482505,2305,2305,2305,2305,0
|
|
20240219,164800,517482505,2305,2305,2305,2305,0
|
|
20240219,164700,517482505,2305,2305,2305,2305,0
|
|
20240219,164600,517482505,2305,2305,2305,2305,0
|
|
20240219,164500,517482505,2305,2305,2305,2305,0
|
|
20240219,164400,517482505,2305,2305,2305,2305,0
|
|
20240219,164300,517482505,2305,2305,2305,2305,4472
|
|
20240219,164200,517482505,2305,2305,2305,2305,0
|
|
20240219,164100,517482505,2305,2305,2305,2305,0
|
|
20240219,164000,517482505,2305,2305,2305,2305,0
|
|
20240219,163900,517482505,2305,2305,2305,2305,0
|
|
20240219,163800,517482505,2305,2305,2305,2305,0
|
|
20240219,163700,517482505,2305,2305,2305,2305,0
|
|
20240219,163600,517482505,2305,2305,2305,2305,0
|
|
20240219,163500,517482505,2305,2305,2305,2305,0
|
|
20240219,163400,517482505,2305,2305,2305,2305,0
|
|
20240219,163300,517482505,2305,2305,2305,2305,0
|
|
20240219,163200,517482505,2305,2305,2305,2305,0
|
|
20240219,163100,517482505,2305,2305,2305,2305,0
|
|
20240219,163000,517482505,2305,2305,2305,2305,0
|
|
20240219,162900,517482505,2305,2305,2305,2305,0
|
|
20240219,162800,517482505,2305,2305,2305,2305,0
|
|
20240219,162700,517482505,2305,2305,2305,2305,0
|
|
20240219,162600,517482505,2305,2305,2305,2305,0
|
|
20240219,162500,517482505,2305,2305,2305,2305,0
|
|
20240219,162400,517482505,2305,2305,2305,2305,0
|
|
20240219,162300,517482505,2305,2305,2305,2305,0
|
|
20240219,162200,517482505,2305,2305,2305,2305,0
|
|
20240219,162100,517482505,2305,2305,2305,2305,0
|
|
20240219,162000,517482505,2305,2305,2305,2305,0
|
|
20240219,161900,517482505,2305,2305,2305,2305,0
|
|
20240219,161800,517482505,2305,2305,2305,2305,0
|
|
20240219,161700,517482505,2305,2305,2305,2305,0
|
|
20240219,161600,517482505,2305,2305,2305,2305,0
|
|
20240219,161500,517482505,2305,2305,2305,2305,0
|
|
20240219,161400,517482505,2305,2305,2305,2305,0
|
|
20240219,161300,517482505,2305,2305,2305,2305,4472
|
|
20240219,161200,517482505,2305,2305,2305,2305,0
|
|
20240219,161100,517482505,2305,2305,2305,2305,0
|
|
20240219,161000,517482505,2305,2305,2305,2305,0
|
|
20240219,160900,517482505,2305,2305,2305,2305,0
|
|
20240219,160800,517482505,2305,2305,2305,2305,0
|
|
20240219,160700,517482505,2305,2305,2305,2305,0
|
|
20240219,160600,517482505,2305,2305,2305,2305,0
|
|
20240219,160500,517482505,2305,2305,2305,2305,0
|
|
20240219,160400,517482505,2305,2305,2305,2305,0
|
|
20240219,160300,517482505,2305,2305,2305,2305,0
|
|
20240219,160200,517482505,2305,2305,2305,2305,0
|
|
20240219,160100,517482505,2305,2305,2305,2305,0
|
|
20240219,160000,517482505,2305,2305,2305,2305,0
|
|
20240219,155900,517482505,2305,2305,2305,2305,0
|
|
20240219,155800,517482505,2305,2305,2305,2305,0
|
|
20240219,155700,517482505,2305,2305,2305,2305,0
|
|
20240219,155600,517482505,2305,2305,2305,2305,0
|
|
20240219,155500,517482505,2305,2305,2305,2305,0
|
|
20240219,155400,517482505,2305,2305,2305,2305,0
|
|
20240219,155300,517482505,2305,2305,2305,2305,0
|
|
20240219,155200,517482505,2305,2305,2305,2305,0
|
|
20240219,155100,517482505,2305,2305,2305,2305,0
|
|
20240219,155000,517482505,2305,2305,2305,2305,0
|
|
20240219,154900,517482505,2305,2305,2305,2305,0
|
|
20240219,154800,517482505,2305,2305,2305,2305,0
|
|
20240219,154700,517482505,2305,2305,2305,2305,0
|
|
20240219,154600,517482505,2305,2305,2305,2305,0
|
|
20240219,154500,517482505,2305,2305,2305,2305,0
|
|
20240219,154400,517482505,2305,2305,2305,2305,0
|
|
20240219,154300,517482505,2305,2305,2305,2305,4472
|
|
20240219,154200,517482505,2305,2305,2305,2305,0
|
|
20240219,154100,517482505,2305,2305,2305,2305,0
|
|
20240219,154000,517482505,2305,2305,2305,2305,0
|
|
20240219,153900,517482505,2305,2305,2305,2305,0
|
|
20240219,153800,517482505,2305,2305,2305,2305,0
|
|
20240219,153700,517482505,2305,2305,2305,2305,0
|
|
20240219,153600,517482505,2305,2305,2305,2305,0
|
|
20240219,153500,517482505,2305,2305,2305,2305,0
|
|
20240219,153400,517482505,2305,2305,2305,2305,0
|
|
20240219,153300,517482505,2305,2305,2305,2305,0
|
|
20240219,153200,517482505,2305,2305,2305,2305,0
|
|
20240219,153100,517482505,2305,2305,2305,2305,0
|
|
20240219,153000,517482505,2305,2305,2305,2305,4472
|
|
20240219,152900,507174545,2305,2305,2305,2305,0
|
|
20240219,152800,507174545,2305,2305,2305,2305,0
|
|
20240219,152700,507174545,2305,2305,2305,2305,0
|
|
20240219,152600,507174545,2305,2305,2305,2305,0
|
|
20240219,152500,507174545,2305,2305,2305,2305,0
|
|
20240219,152400,507174545,2305,2305,2305,2305,0
|
|
20240219,152300,507174545,2305,2305,2305,2305,0
|
|
20240219,152200,507174545,2305,2305,2305,2305,0
|
|
20240219,152100,507174545,2305,2305,2305,2305,0
|
|
20240219,152000,507174545,2305,2305,2305,2305,0
|
|
20240219,151900,507174545,2305,2305,2305,2300,5143
|
|
20240219,151800,495345480,2305,2305,2305,2305,28
|
|
20240219,151700,495280940,2305,2305,2305,2300,502
|
|
20240219,151600,494124045,2305,2300,2310,2300,745
|
|
20240219,151500,492406880,2300,2305,2310,2300,4536
|
|
20240219,151400,481957040,2305,2305,2305,2305,1
|
|
20240219,151300,481954735,2310,2310,2310,2310,18
|
|
20240219,151200,481913155,2310,2310,2310,2310,1
|
|
20240219,151100,481910845,2310,2310,2310,2310,50
|
|
20240219,151000,481795345,2310,2310,2310,2310,1
|
|
20240219,150900,481793035,2300,2300,2300,2300,84
|
|
20240219,150800,481599835,2300,2300,2300,2300,0
|
|
20240219,150700,481599835,2300,2300,2300,2300,2000
|
|
20240219,150600,476999835,2310,2305,2310,2305,189
|
|
20240219,150500,476564185,2305,2305,2305,2305,1190
|
|
20240219,150400,473821235,2305,2310,2310,2305,3301
|
|
20240219,150300,466212425,2310,2310,2310,2310,0
|
|
20240219,150200,466212425,2310,2310,2310,2310,1
|
|
20240219,150100,466210115,2305,2305,2305,2305,1459
|
|
20240219,150000,462847120,2305,2305,2305,2305,0
|
|
20240219,145900,462847120,2305,2305,2305,2305,2000
|
|
20240219,145800,458237120,2310,2310,2310,2310,1
|
|
20240219,145700,458234810,2305,2305,2305,2305,0
|
|
20240219,145600,458234810,2305,2310,2310,2305,517
|
|
20240219,145500,457043040,2310,2310,2310,2310,0
|
|
20240219,145400,457043040,2310,2310,2310,2310,1
|
|
20240219,145300,457040730,2310,2310,2310,2310,0
|
|
20240219,145200,457040730,2310,2310,2310,2310,0
|
|
20240219,145100,457040730,2310,2310,2310,2310,0
|
|
20240219,145000,457040730,2310,2305,2310,2305,102
|
|
20240219,144900,456805115,2305,2310,2310,2305,4273
|
|
20240219,144800,446951850,2315,2315,2315,2315,0
|
|
20240219,144700,446951850,2315,2315,2315,2315,1
|
|
20240219,144600,446949535,2315,2310,2315,2310,2
|
|
20240219,144500,446944910,2310,2310,2315,2310,436
|
|
20240219,144400,445937740,2315,2315,2315,2315,0
|
|
20240219,144300,445937740,2315,2315,2315,2315,21
|
|
20240219,144200,445889125,2315,2315,2315,2315,0
|
|
20240219,144100,445889125,2315,2315,2315,2315,0
|
|
20240219,144000,445889125,2315,2310,2315,2310,2
|
|
20240219,143900,445884500,2315,2315,2315,2315,2
|
|
20240219,143800,445879870,2310,2310,2310,2310,42
|
|
20240219,143700,445782850,2310,2310,2310,2310,0
|
|
20240219,143600,445782850,2310,2310,2310,2310,1000
|
|
20240219,143500,443472850,2310,2310,2310,2310,1705
|
|
20240219,143400,439534300,2305,2305,2305,2305,0
|
|
20240219,143300,439534300,2305,2305,2305,2305,0
|
|
20240219,143200,439534300,2305,2305,2305,2305,104
|
|
20240219,143100,439294580,2305,2305,2305,2305,12
|
|
20240219,143000,439266920,2310,2310,2310,2310,0
|
|
20240219,142900,439266920,2310,2310,2310,2310,1
|
|
20240219,142800,439264610,2310,2310,2310,2310,0
|
|
20240219,142700,439264610,2310,2310,2310,2310,142
|
|
20240219,142600,438936590,2310,2310,2310,2310,1
|
|
20240219,142500,438934280,2305,2305,2305,2305,6872
|
|
20240219,142400,423094320,2305,2305,2305,2305,0
|
|
20240219,142300,423094320,2305,2305,2305,2305,1
|
|
20240219,142200,423092015,2300,2300,2300,2300,10
|
|
20240219,142100,423069015,2305,2305,2305,2305,0
|
|
20240219,142000,423069015,2305,2300,2305,2300,818
|
|
20240219,141900,421187115,2305,2305,2305,2305,0
|
|
20240219,141800,421187115,2305,2305,2305,2305,500
|
|
20240219,141700,420034615,2305,2305,2305,2305,1
|
|
20240219,141600,420032310,2300,2300,2300,2300,1
|
|
20240219,141500,420030010,2300,2300,2300,2300,10000
|
|
20240219,141400,397030010,2305,2305,2305,2305,126
|
|
20240219,141300,396739580,2305,2305,2305,2305,1
|
|
20240219,141200,396737275,2305,2305,2305,2305,0
|
|
20240219,141100,396737275,2305,2305,2305,2305,0
|
|
20240219,141000,396737275,2305,2305,2305,2305,1
|
|
20240219,140900,396734970,2300,2300,2300,2300,0
|
|
20240219,140800,396734970,2300,2300,2300,2300,0
|
|
20240219,140700,396734970,2300,2300,2300,2300,1
|
|
20240219,140600,396732670,2315,2315,2315,2315,0
|
|
20240219,140500,396732670,2315,2315,2315,2315,0
|
|
20240219,140400,396732670,2315,2315,2315,2315,0
|
|
20240219,140300,396732670,2315,2315,2315,2315,0
|
|
20240219,140200,396732670,2315,2315,2315,2315,0
|
|
20240219,140100,396732670,2315,2315,2315,2315,0
|
|
20240219,140000,396732670,2315,2315,2315,2315,0
|
|
20240219,135900,396732670,2315,2315,2315,2315,0
|
|
20240219,135800,396732670,2315,2315,2315,2315,287
|
|
20240219,135700,396068265,2310,2310,2310,2310,0
|
|
20240219,135600,396068265,2310,2310,2310,2310,100
|
|
20240219,135500,395837265,2310,2310,2310,2310,0
|
|
20240219,135400,395837265,2310,2310,2310,2310,0
|
|
20240219,135300,395837265,2310,2310,2310,2310,0
|
|
20240219,135200,395837265,2310,2310,2310,2310,2
|
|
20240219,135100,395832645,2310,2310,2310,2310,5
|
|
20240219,135000,395821095,2310,2310,2310,2310,6
|
|
20240219,134900,395807235,2310,2310,2310,2300,12005
|
|
20240219,134800,368195245,2305,2310,2310,2305,12000
|
|
20240219,134700,340535165,2310,2310,2310,2310,2602
|
|
20240219,134600,334524545,2310,2310,2310,2310,0
|
|
20240219,134500,334524545,2310,2310,2310,2310,0
|
|
20240219,134400,334524545,2310,2310,2310,2310,130
|
|
20240219,134300,334224245,2310,2310,2310,2310,100
|
|
20240219,134200,333993245,2310,2310,2310,2310,0
|
|
20240219,134100,333993245,2310,2310,2310,2310,0
|
|
20240219,134000,333993245,2310,2310,2310,2310,11
|
|
20240219,133900,333967835,2310,2310,2310,2310,1
|
|
20240219,133800,333965525,2320,2320,2320,2320,0
|
|
20240219,133700,333965525,2320,2320,2320,2320,0
|
|
20240219,133600,333965525,2320,2320,2320,2320,226
|
|
20240219,133500,333441205,2320,2320,2320,2320,0
|
|
20240219,133400,333441205,2320,2320,2320,2320,0
|
|
20240219,133300,333441205,2320,2320,2320,2320,0
|
|
20240219,133200,333441205,2320,2320,2320,2320,1
|
|
20240219,133100,333438885,2310,2310,2310,2310,0
|
|
20240219,133000,333438885,2310,2310,2310,2310,0
|
|
20240219,132900,333438885,2310,2310,2310,2310,0
|
|
20240219,132800,333438885,2310,2310,2310,2310,0
|
|
20240219,132700,333438885,2310,2310,2310,2310,20
|
|
20240219,132600,333392685,2310,2310,2310,2310,4
|
|
20240219,132500,333383445,2320,2320,2320,2320,13011
|
|
20240219,132400,303197925,2325,2325,2325,2325,0
|
|
20240219,132300,303197925,2325,2325,2325,2325,0
|
|
20240219,132200,303197925,2325,2325,2325,2325,0
|
|
20240219,132100,303197925,2325,2325,2325,2325,3
|
|
20240219,132000,303190950,2325,2325,2325,2325,2
|
|
20240219,131900,303186300,2320,2315,2320,2315,24730
|
|
20240219,131800,245826615,2315,2315,2315,2315,5288
|
|
20240219,131700,233584895,2315,2315,2315,2315,10
|
|
20240219,131600,233561745,2315,2315,2315,2315,1
|
|
20240219,131500,233559430,2310,2310,2310,2310,0
|
|
20240219,131400,233559430,2310,2310,2310,2310,0
|
|
20240219,131300,233559430,2310,2310,2310,2310,0
|
|
20240219,131200,233559430,2310,2315,2315,2310,716
|
|
20240219,131100,231905120,2315,2315,2315,2315,0
|
|
20240219,131000,231905120,2315,2315,2315,2315,1
|
|
20240219,130900,231902805,2310,2310,2310,2310,1383
|
|
20240219,130800,228708075,2310,2310,2310,2310,11
|
|
20240219,130700,228682665,2310,2310,2310,2310,0
|
|
20240219,130600,228682665,2310,2310,2310,2310,0
|
|
20240219,130500,228682665,2310,2310,2310,2310,113
|
|
20240219,130400,228421635,2310,2310,2310,2310,0
|
|
20240219,130300,228421635,2310,2310,2310,2310,2
|
|
20240219,130200,228417015,2310,2310,2310,2310,1
|
|
20240219,130100,228414705,2310,2310,2310,2310,0
|
|
20240219,130000,228414705,2310,2310,2310,2310,0
|
|
20240219,125900,228414705,2310,2310,2310,2310,0
|
|
20240219,125800,228414705,2310,2310,2310,2310,0
|
|
20240219,125700,228414705,2310,2310,2310,2310,100
|
|
20240219,125600,228183705,2310,2310,2310,2310,0
|
|
20240219,125500,228183705,2310,2310,2310,2310,0
|
|
20240219,125400,228183705,2310,2310,2310,2310,0
|
|
20240219,125300,228183705,2310,2310,2310,2310,0
|
|
20240219,125200,228183705,2310,2310,2310,2310,0
|
|
20240219,125100,228183705,2310,2310,2310,2305,322
|
|
20240219,125000,227441485,2310,2310,2310,2310,10
|
|
20240219,124900,227418385,2310,2310,2310,2310,9
|
|
20240219,124800,227397595,2310,2310,2310,2310,1
|
|
20240219,124700,227395285,2310,2310,2310,2310,0
|
|
20240219,124600,227395285,2310,2310,2310,2310,0
|
|
20240219,124500,227395285,2310,2310,2310,2310,208
|
|
20240219,124400,226914805,2310,2310,2310,2310,2
|
|
20240219,124300,226910185,2310,2310,2310,2310,0
|
|
20240219,124200,226910185,2310,2310,2310,2310,0
|
|
20240219,124100,226910185,2310,2310,2310,2310,0
|
|
20240219,124000,226910185,2310,2310,2310,2310,1
|
|
20240219,123900,226907875,2310,2310,2310,2310,442
|
|
20240219,123800,225886855,2310,2310,2310,2310,203
|
|
20240219,123700,225417925,2310,2310,2310,2310,0
|
|
20240219,123600,225417925,2310,2310,2310,2310,330
|
|
20240219,123500,224655625,2315,2315,2315,2315,1
|
|
20240219,123400,224653310,2315,2315,2315,2315,0
|
|
20240219,123300,224653310,2315,2315,2315,2315,0
|
|
20240219,123200,224653310,2315,2315,2315,2315,20
|
|
20240219,123100,224607010,2315,2315,2315,2315,0
|
|
20240219,123000,224607010,2315,2315,2315,2315,5
|
|
20240219,122900,224595435,2315,2315,2315,2315,2
|
|
20240219,122800,224590805,2305,2305,2305,2305,0
|
|
20240219,122700,224590805,2305,2305,2305,2305,0
|
|
20240219,122600,224590805,2305,2305,2305,2305,0
|
|
20240219,122500,224590805,2305,2305,2305,2305,0
|
|
20240219,122400,224590805,2305,2305,2305,2305,0
|
|
20240219,122300,224590805,2305,2305,2305,2305,0
|
|
20240219,122200,224590805,2305,2305,2305,2305,1
|
|
20240219,122100,224588500,2310,2310,2310,2310,200
|
|
20240219,122000,224126500,2310,2310,2310,2310,0
|
|
20240219,121900,224126500,2310,2310,2310,2310,0
|
|
20240219,121800,224126500,2310,2310,2310,2310,0
|
|
20240219,121700,224126500,2310,2310,2310,2310,0
|
|
20240219,121600,224126500,2310,2310,2310,2310,0
|
|
20240219,121500,224126500,2310,2310,2310,2310,0
|
|
20240219,121400,224126500,2310,2310,2310,2310,0
|
|
20240219,121300,224126500,2310,2310,2310,2310,0
|
|
20240219,121200,224126500,2310,2310,2310,2310,0
|
|
20240219,121100,224126500,2310,2310,2310,2310,0
|
|
20240219,121000,224126500,2310,2310,2310,2310,0
|
|
20240219,120900,224126500,2310,2310,2310,2310,0
|
|
20240219,120800,224126500,2310,2310,2310,2310,53
|
|
20240219,120700,224004070,2310,2310,2310,2310,10
|
|
20240219,120600,223980970,2310,2310,2310,2310,0
|
|
20240219,120500,223980970,2310,2310,2310,2310,0
|
|
20240219,120400,223980970,2310,2310,2310,2310,0
|
|
20240219,120300,223980970,2310,2310,2310,2310,960
|
|
20240219,120200,221763370,2305,2305,2305,2305,0
|
|
20240219,120100,221763370,2305,2305,2305,2305,744
|
|
20240219,120000,220048450,2310,2310,2310,2310,256
|
|
20240219,115900,219457090,2310,2310,2310,2310,0
|
|
20240219,115800,219457090,2310,2310,2310,2310,400
|
|
20240219,115700,218533090,2310,2310,2310,2310,0
|
|
20240219,115600,218533090,2310,2310,2310,2310,0
|
|
20240219,115500,218533090,2310,2310,2310,2310,128
|
|
20240219,115400,218237410,2310,2310,2310,2310,0
|
|
20240219,115300,218237410,2310,2310,2310,2310,0
|
|
20240219,115200,218237410,2310,2310,2310,2310,300
|
|
20240219,115100,217544410,2315,2315,2315,2315,0
|
|
20240219,115000,217544410,2315,2315,2315,2315,184
|
|
20240219,114900,217118450,2310,2310,2310,2310,0
|
|
20240219,114800,217118450,2310,2310,2310,2310,72
|
|
20240219,114700,216952130,2310,2310,2310,2310,13
|
|
20240219,114600,216922100,2310,2310,2310,2305,988
|
|
20240219,114500,214644220,2310,2310,2310,2310,10
|
|
20240219,114400,214621120,2315,2315,2315,2315,0
|
|
20240219,114300,214621120,2315,2315,2315,2315,0
|
|
20240219,114200,214621120,2315,2315,2315,2315,0
|
|
20240219,114100,214621120,2315,2315,2315,2315,50
|
|
20240219,114000,214505370,2315,2315,2315,2315,100
|
|
20240219,113900,214273870,2315,2315,2315,2315,110
|
|
20240219,113800,214019220,2315,2315,2315,2315,50
|
|
20240219,113700,213903470,2315,2315,2315,2315,30
|
|
20240219,113600,213834020,2315,2315,2315,2315,55
|
|
20240219,113500,213706695,2315,2310,2315,2310,428
|
|
20240219,113400,212718005,2310,2310,2310,2310,158
|
|
20240219,113300,212353025,2310,2310,2310,2310,0
|
|
20240219,113200,212353025,2310,2310,2310,2310,0
|
|
20240219,113100,212353025,2310,2310,2310,2310,0
|
|
20240219,113000,212353025,2310,2310,2310,2310,0
|
|
20240219,112900,212353025,2310,2310,2310,2310,0
|
|
20240219,112800,212353025,2310,2310,2310,2310,1700
|
|
20240219,112700,208426025,2310,2310,2310,2310,2200
|
|
20240219,112600,203344025,2310,2310,2310,2310,1220
|
|
20240219,112500,200525825,2310,2310,2310,2310,0
|
|
20240219,112400,200525825,2310,2310,2310,2310,500
|
|
20240219,112300,199370825,2310,2310,2310,2310,0
|
|
20240219,112200,199370825,2310,2310,2310,2310,0
|
|
20240219,112100,199370825,2310,2315,2315,2310,5
|
|
20240219,112000,199359270,2310,2310,2310,2310,0
|
|
20240219,111900,199359270,2310,2310,2310,2310,3
|
|
20240219,111800,199352340,2310,2310,2310,2310,0
|
|
20240219,111700,199352340,2310,2310,2310,2310,0
|
|
20240219,111600,199352340,2310,2310,2310,2310,0
|
|
20240219,111500,199352340,2310,2310,2310,2310,1
|
|
20240219,111400,199350030,2310,2310,2310,2310,0
|
|
20240219,111300,199350030,2310,2310,2310,2310,0
|
|
20240219,111200,199350030,2310,2310,2310,2310,0
|
|
20240219,111100,199350030,2310,2310,2310,2310,0
|
|
20240219,111000,199350030,2310,2310,2310,2310,0
|
|
20240219,110900,199350030,2310,2310,2310,2310,0
|
|
20240219,110800,199350030,2310,2310,2310,2310,0
|
|
20240219,110700,199350030,2310,2310,2310,2310,5
|
|
20240219,110600,199338480,2315,2315,2315,2315,0
|
|
20240219,110500,199338480,2315,2315,2315,2315,10
|
|
20240219,110400,199315330,2315,2315,2315,2315,12
|
|
20240219,110300,199287550,2310,2310,2310,2310,0
|
|
20240219,110200,199287550,2310,2310,2310,2310,0
|
|
20240219,110100,199287550,2310,2310,2310,2310,0
|
|
20240219,110000,199287550,2310,2310,2310,2310,0
|
|
20240219,105900,199287550,2310,2310,2310,2310,0
|
|
20240219,105800,199287550,2310,2310,2310,2310,88
|
|
20240219,105700,199084270,2310,2310,2310,2310,0
|
|
20240219,105600,199084270,2310,2310,2310,2310,0
|
|
20240219,105500,199084270,2310,2310,2310,2310,0
|
|
20240219,105400,199084270,2310,2310,2310,2310,100
|
|
20240219,105300,198853270,2310,2310,2310,2310,0
|
|
20240219,105200,198853270,2310,2315,2315,2310,320
|
|
20240219,105100,198113470,2315,2315,2315,2315,0
|
|
20240219,105000,198113470,2315,2315,2315,2315,25
|
|
20240219,104900,198055595,2315,2315,2315,2310,410
|
|
20240219,104800,197107775,2315,2310,2315,2310,243
|
|
20240219,104700,196545730,2315,2315,2315,2315,0
|
|
20240219,104600,196545730,2315,2315,2315,2315,20
|
|
20240219,104500,196499430,2315,2315,2315,2315,0
|
|
20240219,104400,196499430,2315,2310,2315,2310,11
|
|
20240219,104300,196473970,2310,2310,2310,2310,3377
|
|
20240219,104200,188673100,2315,2315,2315,2315,0
|
|
20240219,104100,188673100,2315,2315,2315,2315,0
|
|
20240219,104000,188673100,2315,2315,2315,2315,14
|
|
20240219,103900,188640690,2315,2315,2315,2315,11
|
|
20240219,103800,188615225,2315,2315,2315,2315,1
|
|
20240219,103700,188612910,2315,2315,2315,2315,307
|
|
20240219,103600,187902205,2315,2315,2315,2315,0
|
|
20240219,103500,187902205,2315,2315,2315,2315,9013
|
|
20240219,103400,167037110,2315,2315,2315,2315,0
|
|
20240219,103300,167037110,2315,2315,2315,2315,220
|
|
20240219,103200,166527810,2320,2320,2320,2315,1255
|
|
20240219,103100,163616410,2320,2320,2320,2320,12
|
|
20240219,103000,163588570,2320,2315,2320,2315,2150
|
|
20240219,102900,158611275,2320,2320,2320,2320,0
|
|
20240219,102800,158611275,2320,2320,2320,2320,32
|
|
20240219,102700,158537035,2315,2315,2315,2315,0
|
|
20240219,102600,158537035,2315,2315,2315,2315,0
|
|
20240219,102500,158537035,2315,2315,2315,2315,0
|
|
20240219,102400,158537035,2315,2315,2315,2315,0
|
|
20240219,102300,158537035,2315,2315,2320,2315,214
|
|
20240219,102200,158041615,2315,2315,2315,2315,150
|
|
20240219,102100,157694365,2320,2320,2320,2320,3
|
|
20240219,102000,157687405,2320,2320,2320,2320,2
|
|
20240219,101900,157682765,2320,2320,2320,2320,0
|
|
20240219,101800,157682765,2320,2320,2320,2320,0
|
|
20240219,101700,157682765,2320,2320,2320,2320,104
|
|
20240219,101600,157441485,2320,2320,2320,2320,2061
|
|
20240219,101500,152659965,2320,2320,2320,2320,2
|
|
20240219,101400,152655325,2320,2320,2320,2320,7
|
|
20240219,101300,152639085,2320,2315,2320,2315,55
|
|
20240219,101200,152511755,2315,2310,2315,2310,1382
|
|
20240219,101100,149313425,2315,2315,2315,2315,51
|
|
20240219,101000,149195360,2310,2310,2310,2310,1003
|
|
20240219,100900,146878430,2315,2310,2315,2310,641
|
|
20240219,100800,145395220,2315,2310,2315,2310,2110
|
|
20240219,100700,140521115,2315,2315,2315,2315,100
|
|
20240219,100600,140289615,2320,2320,2320,2320,1
|
|
20240219,100500,140287295,2315,2315,2315,2315,468
|
|
20240219,100400,139203875,2320,2320,2320,2320,3
|
|
20240219,100300,139196915,2320,2320,2320,2320,3
|
|
20240219,100200,139189955,2320,2315,2320,2315,1435
|
|
20240219,100100,135865620,2315,2305,2315,2305,5993
|
|
20240219,100000,122007575,2310,2310,2310,2310,0
|
|
20240219,095900,122007575,2310,2310,2310,2310,32
|
|
20240219,095800,121933655,2315,2315,2315,2315,0
|
|
20240219,095700,121933655,2315,2315,2315,2315,7
|
|
20240219,095600,121917450,2310,2310,2310,2310,0
|
|
20240219,095500,121917450,2310,2310,2310,2310,602
|
|
20240219,095400,120526830,2310,2310,2310,2310,850
|
|
20240219,095300,118563330,2310,2310,2310,2310,123
|
|
20240219,095200,118279200,2310,2310,2310,2310,1100
|
|
20240219,095100,115738200,2310,2310,2310,2310,11000
|
|
20240219,095000,90328200,2305,2310,2310,2305,5102
|
|
20240219,094900,78567580,2310,2310,2310,2310,110
|
|
20240219,094800,78313480,2310,2305,2310,2305,1750
|
|
20240219,094700,74279680,2305,2305,2305,2305,110
|
|
20240219,094600,74026130,2305,2305,2305,2305,1000
|
|
20240219,094500,71721130,2300,2300,2300,2300,101
|
|
20240219,094400,71488830,2300,2310,2310,2300,31
|
|
20240219,094300,71417230,2305,2305,2305,2305,303
|
|
20240219,094200,70718815,2305,2305,2305,2305,4000
|
|
20240219,094100,61498815,2305,2305,2305,2305,0
|
|
20240219,094000,61498815,2305,2305,2305,2305,1222
|
|
20240219,093900,58682105,2310,2310,2310,2305,3838
|
|
20240219,093800,49835325,2305,2310,2310,2305,61
|
|
20240219,093700,49694715,2305,2305,2305,2305,0
|
|
20240219,093600,49694715,2305,2310,2310,2305,3
|
|
20240219,093500,49687795,2310,2310,2310,2310,5
|
|
20240219,093400,49676245,2305,2305,2305,2305,2000
|
|
20240219,093300,45066245,2310,2310,2310,2310,30
|
|
20240219,093200,44996945,2310,2310,2310,2310,6
|
|
20240219,093100,44983085,2310,2310,2310,2310,6
|
|
20240219,093000,44969225,2305,2305,2305,2305,95
|
|
20240219,092900,44750250,2305,2310,2310,2305,28
|
|
20240219,092800,44685580,2310,2305,2310,2305,4011
|
|
20240219,092700,35440170,2305,2305,2305,2305,0
|
|
20240219,092600,35440170,2305,2305,2305,2305,48
|
|
20240219,092500,35329530,2305,2305,2305,2305,1
|
|
20240219,092400,35327225,2310,2305,2310,2305,1330
|
|
20240219,092300,32261425,2305,2310,2310,2305,2
|
|
20240219,092200,32256810,2310,2310,2310,2310,4261
|
|
20240219,092100,22413900,2310,2310,2310,2310,350
|
|
20240219,092000,21605400,2310,2310,2310,2310,0
|
|
20240219,091900,21605400,2310,2310,2310,2310,0
|
|
20240219,091800,21605400,2310,2310,2310,2310,1
|
|
20240219,091700,21603090,2315,2315,2315,2315,0
|
|
20240219,091600,21603090,2315,2315,2315,2315,6
|
|
20240219,091500,21589200,2315,2315,2315,2315,0
|
|
20240219,091400,21589200,2315,2315,2315,2315,21
|
|
20240219,091300,21540585,2315,2315,2315,2315,361
|
|
20240219,091200,20704870,2320,2320,2320,2320,10
|
|
20240219,091100,20681670,2315,2315,2315,2315,3
|
|
20240219,091000,20674725,2310,2310,2315,2310,51
|
|
20240219,090900,20556905,2315,2315,2315,2315,8
|
|
20240219,090800,20538385,2315,2315,2315,2315,3
|
|
20240219,090700,20531440,2315,2315,2315,2315,4306
|
|
20240219,090600,10563050,2315,2315,2315,2315,10
|
|
20240219,090500,10539900,2310,2315,2315,2310,15
|
|
20240219,090400,10505200,2315,2310,2315,2310,513
|
|
20240219,090300,9318010,2310,2310,2310,2310,1016
|
|
20240219,090200,6971050,2315,2315,2315,2315,416
|
|
20240219,090100,6008010,2315,2315,2315,2315,0
|
|
20240219,090000,6008010,2315,2310,2315,2305,2603
|