595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185200,229803295,3245,3245,3245,3245,3340
|
|
20240219,185100,229803295,3245,3245,3245,3245,0
|
|
20240219,185000,229803295,3245,3245,3245,3245,0
|
|
20240219,184900,229803295,3245,3245,3245,3245,0
|
|
20240219,184800,229803295,3245,3245,3245,3245,0
|
|
20240219,184700,229803295,3245,3245,3245,3245,0
|
|
20240219,184600,229803295,3245,3245,3245,3245,0
|
|
20240219,184500,229803295,3245,3245,3245,3245,0
|
|
20240219,184400,229803295,3245,3245,3245,3245,0
|
|
20240219,184300,229803295,3245,3245,3245,3245,0
|
|
20240219,184200,229803295,3245,3245,3245,3245,0
|
|
20240219,184100,229803295,3245,3245,3245,3245,0
|
|
20240219,184000,229803295,3245,3245,3245,3245,0
|
|
20240219,183900,229803295,3245,3245,3245,3245,0
|
|
20240219,183800,229803295,3245,3245,3245,3245,0
|
|
20240219,183700,229803295,3245,3245,3245,3245,0
|
|
20240219,183600,229803295,3245,3245,3245,3245,0
|
|
20240219,183500,229803295,3245,3245,3245,3245,0
|
|
20240219,183400,229803295,3245,3245,3245,3245,0
|
|
20240219,183300,229803295,3245,3245,3245,3245,0
|
|
20240219,183200,229803295,3245,3245,3245,3245,0
|
|
20240219,183100,229803295,3245,3245,3245,3245,0
|
|
20240219,183000,229803295,3245,3245,3245,3245,0
|
|
20240219,182900,229803295,3245,3245,3245,3245,0
|
|
20240219,182800,229803295,3245,3245,3245,3245,0
|
|
20240219,182700,229803295,3245,3245,3245,3245,0
|
|
20240219,182600,229803295,3245,3245,3245,3245,0
|
|
20240219,182500,229803295,3245,3245,3245,3245,0
|
|
20240219,182400,229803295,3245,3245,3245,3245,0
|
|
20240219,182300,229803295,3245,3245,3245,3245,0
|
|
20240219,182200,229803295,3245,3245,3245,3245,3340
|
|
20240219,182100,229803295,3245,3245,3245,3245,0
|
|
20240219,182000,229803295,3245,3245,3245,3245,0
|
|
20240219,181900,229803295,3245,3245,3245,3245,0
|
|
20240219,181800,229803295,3245,3245,3245,3245,0
|
|
20240219,181700,229803295,3245,3245,3245,3245,0
|
|
20240219,181600,229803295,3245,3245,3245,3245,0
|
|
20240219,181500,229803295,3245,3245,3245,3245,0
|
|
20240219,181400,229803295,3245,3245,3245,3245,0
|
|
20240219,181300,229803295,3245,3245,3245,3245,0
|
|
20240219,181200,229803295,3245,3245,3245,3245,0
|
|
20240219,181100,229803295,3245,3245,3245,3245,0
|
|
20240219,181000,229803295,3245,3245,3245,3245,0
|
|
20240219,180900,229803295,3245,3245,3245,3245,0
|
|
20240219,180800,229803295,3245,3245,3245,3245,0
|
|
20240219,180700,229803295,3245,3245,3245,3245,0
|
|
20240219,180600,229803295,3245,3245,3245,3245,0
|
|
20240219,180500,229803295,3245,3245,3245,3245,0
|
|
20240219,180400,229803295,3245,3245,3245,3245,0
|
|
20240219,180300,229803295,3245,3245,3245,3245,0
|
|
20240219,180200,229803295,3245,3245,3245,3245,0
|
|
20240219,180100,229803295,3245,3245,3245,3245,0
|
|
20240219,180000,229803295,3245,3245,3245,3245,0
|
|
20240219,175900,229803295,3245,3245,3245,3245,0
|
|
20240219,175800,229803295,3245,3245,3245,3245,0
|
|
20240219,175700,229803295,3245,3245,3245,3245,0
|
|
20240219,175600,229803295,3245,3245,3245,3245,0
|
|
20240219,175500,229803295,3245,3245,3245,3245,0
|
|
20240219,175400,229803295,3245,3245,3245,3245,0
|
|
20240219,175300,229803295,3245,3245,3245,3245,0
|
|
20240219,175200,229803295,3245,3245,3245,3245,3340
|
|
20240219,175100,229803295,3245,3245,3245,3245,0
|
|
20240219,175000,229803295,3245,3245,3245,3245,0
|
|
20240219,174900,229803295,3245,3245,3245,3245,0
|
|
20240219,174800,229803295,3245,3245,3245,3245,0
|
|
20240219,174700,229803295,3245,3245,3245,3245,0
|
|
20240219,174600,229803295,3245,3245,3245,3245,0
|
|
20240219,174500,229803295,3245,3245,3245,3245,0
|
|
20240219,174400,229803295,3245,3245,3245,3245,0
|
|
20240219,174300,229803295,3245,3245,3245,3245,0
|
|
20240219,174200,229803295,3245,3245,3245,3245,0
|
|
20240219,174100,229803295,3245,3245,3245,3245,0
|
|
20240219,174000,229803295,3245,3245,3245,3245,0
|
|
20240219,173900,229803295,3245,3245,3245,3245,0
|
|
20240219,173800,229803295,3245,3245,3245,3245,0
|
|
20240219,173700,229803295,3245,3245,3245,3245,0
|
|
20240219,173600,229803295,3245,3245,3245,3245,0
|
|
20240219,173500,229803295,3245,3245,3245,3245,0
|
|
20240219,173400,229803295,3245,3245,3245,3245,0
|
|
20240219,173300,229803295,3245,3245,3245,3245,0
|
|
20240219,173200,229803295,3245,3245,3245,3245,0
|
|
20240219,173100,229803295,3245,3245,3245,3245,0
|
|
20240219,173000,229803295,3245,3245,3245,3245,0
|
|
20240219,172900,229803295,3245,3245,3245,3245,0
|
|
20240219,172800,229803295,3245,3245,3245,3245,0
|
|
20240219,172700,229803295,3245,3245,3245,3245,0
|
|
20240219,172600,229803295,3245,3245,3245,3245,0
|
|
20240219,172500,229803295,3245,3245,3245,3245,0
|
|
20240219,172400,229803295,3245,3245,3245,3245,0
|
|
20240219,172300,229803295,3245,3245,3245,3245,0
|
|
20240219,172200,229803295,3245,3245,3245,3245,3340
|
|
20240219,172100,229803295,3245,3245,3245,3245,0
|
|
20240219,172000,229803295,3245,3245,3245,3245,0
|
|
20240219,171900,229803295,3245,3245,3245,3245,0
|
|
20240219,171800,229803295,3245,3245,3245,3245,0
|
|
20240219,171700,229803295,3245,3245,3245,3245,0
|
|
20240219,171600,229803295,3245,3245,3245,3245,0
|
|
20240219,171500,229803295,3245,3245,3245,3245,0
|
|
20240219,171400,229803295,3245,3245,3245,3245,0
|
|
20240219,171300,229803295,3245,3245,3245,3245,0
|
|
20240219,171200,229803295,3245,3245,3245,3245,0
|
|
20240219,171100,229803295,3245,3245,3245,3245,0
|
|
20240219,171000,229803295,3245,3245,3245,3245,0
|
|
20240219,170900,229803295,3245,3245,3245,3245,0
|
|
20240219,170800,229803295,3245,3245,3245,3245,0
|
|
20240219,170700,229803295,3245,3245,3245,3245,0
|
|
20240219,170600,229803295,3245,3245,3245,3245,0
|
|
20240219,170500,229803295,3245,3245,3245,3245,0
|
|
20240219,170400,229803295,3245,3245,3245,3245,0
|
|
20240219,170300,229803295,3245,3245,3245,3245,0
|
|
20240219,170200,229803295,3245,3245,3245,3245,0
|
|
20240219,170100,229803295,3245,3245,3245,3245,0
|
|
20240219,170000,229803295,3245,3245,3245,3245,0
|
|
20240219,165900,229803295,3245,3245,3245,3245,0
|
|
20240219,165800,229803295,3245,3245,3245,3245,0
|
|
20240219,165700,229803295,3245,3245,3245,3245,0
|
|
20240219,165600,229803295,3245,3245,3245,3245,0
|
|
20240219,165500,229803295,3245,3245,3245,3245,0
|
|
20240219,165400,229803295,3245,3245,3245,3245,0
|
|
20240219,165300,229803295,3245,3245,3245,3245,0
|
|
20240219,165200,229803295,3245,3245,3245,3245,3340
|
|
20240219,165100,229803295,3245,3245,3245,3245,0
|
|
20240219,165000,229803295,3245,3245,3245,3245,0
|
|
20240219,164900,229803295,3245,3245,3245,3245,0
|
|
20240219,164800,229803295,3245,3245,3245,3245,0
|
|
20240219,164700,229803295,3245,3245,3245,3245,0
|
|
20240219,164600,229803295,3245,3245,3245,3245,0
|
|
20240219,164500,229803295,3245,3245,3245,3245,0
|
|
20240219,164400,229803295,3245,3245,3245,3245,0
|
|
20240219,164300,229803295,3245,3245,3245,3245,0
|
|
20240219,164200,229803295,3245,3245,3245,3245,0
|
|
20240219,164100,229803295,3245,3245,3245,3245,0
|
|
20240219,164000,229803295,3245,3245,3245,3245,0
|
|
20240219,163900,229803295,3245,3245,3245,3245,0
|
|
20240219,163800,229803295,3245,3245,3245,3245,0
|
|
20240219,163700,229803295,3245,3245,3245,3245,0
|
|
20240219,163600,229803295,3245,3245,3245,3245,0
|
|
20240219,163500,229803295,3245,3245,3245,3245,0
|
|
20240219,163400,229803295,3245,3245,3245,3245,0
|
|
20240219,163300,229803295,3245,3245,3245,3245,0
|
|
20240219,163200,229803295,3245,3245,3245,3245,0
|
|
20240219,163100,229803295,3245,3245,3245,3245,0
|
|
20240219,163000,229803295,3245,3245,3245,3245,0
|
|
20240219,162900,229803295,3245,3245,3245,3245,0
|
|
20240219,162800,229803295,3245,3245,3245,3245,0
|
|
20240219,162700,229803295,3245,3245,3245,3245,0
|
|
20240219,162600,229803295,3245,3245,3245,3245,0
|
|
20240219,162500,229803295,3245,3245,3245,3245,0
|
|
20240219,162400,229803295,3245,3245,3245,3245,0
|
|
20240219,162300,229803295,3245,3245,3245,3245,0
|
|
20240219,162200,229803295,3245,3245,3245,3245,3340
|
|
20240219,162100,229803295,3245,3245,3245,3245,0
|
|
20240219,162000,229803295,3245,3245,3245,3245,0
|
|
20240219,161900,229803295,3245,3245,3245,3245,0
|
|
20240219,161800,229803295,3245,3245,3245,3245,0
|
|
20240219,161700,229803295,3245,3245,3245,3245,0
|
|
20240219,161600,229803295,3245,3245,3245,3245,0
|
|
20240219,161500,229803295,3245,3245,3245,3245,0
|
|
20240219,161400,229803295,3245,3245,3245,3245,0
|
|
20240219,161300,229803295,3245,3245,3245,3245,0
|
|
20240219,161200,229803295,3245,3245,3245,3245,0
|
|
20240219,161100,229803295,3245,3245,3245,3245,0
|
|
20240219,161000,229803295,3245,3245,3245,3245,0
|
|
20240219,160900,229803295,3245,3245,3245,3245,0
|
|
20240219,160800,229803295,3245,3245,3245,3245,0
|
|
20240219,160700,229803295,3245,3245,3245,3245,0
|
|
20240219,160600,229803295,3245,3245,3245,3245,0
|
|
20240219,160500,229803295,3245,3245,3245,3245,0
|
|
20240219,160400,229803295,3245,3245,3245,3245,0
|
|
20240219,160300,229803295,3245,3245,3245,3245,0
|
|
20240219,160200,229803295,3245,3245,3245,3245,0
|
|
20240219,160100,229803295,3245,3245,3245,3245,0
|
|
20240219,160000,229803295,3245,3245,3245,3245,0
|
|
20240219,155900,229803295,3245,3245,3245,3245,0
|
|
20240219,155800,229803295,3245,3245,3245,3245,0
|
|
20240219,155700,229803295,3245,3245,3245,3245,0
|
|
20240219,155600,229803295,3245,3245,3245,3245,0
|
|
20240219,155500,229803295,3245,3245,3245,3245,0
|
|
20240219,155400,229803295,3245,3245,3245,3245,0
|
|
20240219,155300,229803295,3245,3245,3245,3245,0
|
|
20240219,155200,229803295,3245,3245,3245,3245,3340
|
|
20240219,155100,229803295,3245,3245,3245,3245,0
|
|
20240219,155000,229803295,3245,3245,3245,3245,0
|
|
20240219,154900,229803295,3245,3245,3245,3245,0
|
|
20240219,154800,229803295,3245,3245,3245,3245,0
|
|
20240219,154700,229803295,3245,3245,3245,3245,0
|
|
20240219,154600,229803295,3245,3245,3245,3245,0
|
|
20240219,154500,229803295,3245,3245,3245,3245,0
|
|
20240219,154400,229803295,3245,3245,3245,3245,0
|
|
20240219,154300,229803295,3245,3245,3245,3245,0
|
|
20240219,154200,229803295,3245,3245,3245,3245,0
|
|
20240219,154100,229803295,3245,3245,3245,3245,0
|
|
20240219,154000,229803295,3245,3245,3245,3245,0
|
|
20240219,153900,229803295,3245,3245,3245,3245,0
|
|
20240219,153800,229803295,3245,3245,3245,3245,0
|
|
20240219,153700,229803295,3245,3245,3245,3245,0
|
|
20240219,153600,229803295,3245,3245,3245,3245,0
|
|
20240219,153500,229803295,3245,3245,3245,3245,0
|
|
20240219,153400,229803295,3245,3245,3245,3245,0
|
|
20240219,153300,229803295,3245,3245,3245,3245,0
|
|
20240219,153200,229803295,3245,3245,3245,3245,0
|
|
20240219,153100,229803295,3245,3245,3245,3245,0
|
|
20240219,153000,229803295,3245,3245,3245,3245,3340
|
|
20240219,152900,218964995,3240,3240,3240,3240,0
|
|
20240219,152800,218964995,3240,3240,3240,3240,0
|
|
20240219,152700,218964995,3240,3240,3240,3240,0
|
|
20240219,152600,218964995,3240,3240,3240,3240,0
|
|
20240219,152500,218964995,3240,3240,3240,3240,0
|
|
20240219,152400,218964995,3240,3240,3240,3240,0
|
|
20240219,152300,218964995,3240,3240,3240,3240,0
|
|
20240219,152200,218964995,3240,3240,3240,3240,0
|
|
20240219,152100,218964995,3240,3240,3240,3240,0
|
|
20240219,152000,218964995,3240,3240,3240,3240,0
|
|
20240219,151900,218964995,3240,3230,3240,3210,1240
|
|
20240219,151800,214958680,3230,3230,3240,3230,162
|
|
20240219,151700,214434015,3230,3235,3240,3230,24
|
|
20240219,151600,214356370,3230,3240,3240,3230,146
|
|
20240219,151500,213883825,3240,3245,3245,3230,187
|
|
20240219,151400,213278400,3240,3250,3250,3240,35
|
|
20240219,151300,213164875,3250,3250,3250,3245,649
|
|
20240219,151200,211055890,3250,3245,3250,3245,500
|
|
20240219,151100,209431550,3245,3235,3245,3235,1129
|
|
20240219,151000,205773005,3230,3230,3230,3230,15
|
|
20240219,150900,205724555,3245,3245,3245,3245,0
|
|
20240219,150800,205724555,3245,3230,3245,3230,565
|
|
20240219,150700,203894070,3230,3235,3235,3230,143
|
|
20240219,150600,203431530,3240,3240,3240,3240,47
|
|
20240219,150500,203279250,3245,3245,3245,3245,20
|
|
20240219,150400,203214350,3250,3250,3250,3250,0
|
|
20240219,150300,203214350,3250,3245,3250,3240,1232
|
|
20240219,150200,199215410,3245,3230,3245,3230,1101
|
|
20240219,150100,195647930,3240,3240,3240,3240,0
|
|
20240219,150000,195647930,3240,3240,3240,3240,248
|
|
20240219,145900,194844410,3240,3225,3240,3225,2070
|
|
20240219,145800,188152990,3220,3225,3225,3220,11
|
|
20240219,145700,188117525,3225,3225,3225,3225,0
|
|
20240219,145600,188117525,3225,3225,3225,3225,500
|
|
20240219,145500,186505025,3220,3230,3230,3220,24
|
|
20240219,145400,186427645,3235,3220,3235,3220,500
|
|
20240219,145300,184813080,3225,3225,3225,3225,0
|
|
20240219,145200,184813080,3225,3220,3225,3220,50
|
|
20240219,145100,184651960,3215,3215,3215,3215,2
|
|
20240219,145000,184645530,3225,3225,3225,3225,0
|
|
20240219,144900,184645530,3225,3225,3225,3225,0
|
|
20240219,144800,184645530,3225,3225,3225,3225,52
|
|
20240219,144700,184477830,3215,3215,3215,3215,1
|
|
20240219,144600,184474615,3230,3225,3230,3225,5
|
|
20240219,144500,184458470,3230,3220,3230,3220,100
|
|
20240219,144400,184135765,3215,3215,3215,3215,185
|
|
20240219,144300,183540990,3215,3215,3215,3215,1
|
|
20240219,144200,183537775,3215,3215,3215,3215,0
|
|
20240219,144100,183537775,3215,3215,3215,3215,8
|
|
20240219,144000,183512055,3225,3225,3225,3225,0
|
|
20240219,143900,183512055,3225,3225,3225,3225,1
|
|
20240219,143800,183508830,3225,3225,3225,3225,0
|
|
20240219,143700,183508830,3225,3220,3225,3220,6
|
|
20240219,143600,183489495,3215,3215,3215,3215,0
|
|
20240219,143500,183489495,3215,3215,3215,3215,1
|
|
20240219,143400,183486280,3225,3225,3225,3225,0
|
|
20240219,143300,183486280,3225,3225,3225,3225,18
|
|
20240219,143200,183428230,3225,3225,3225,3225,514
|
|
20240219,143100,181770580,3225,3225,3225,3225,0
|
|
20240219,143000,181770580,3225,3230,3240,3225,166
|
|
20240219,142900,181233775,3215,3215,3215,3215,1
|
|
20240219,142800,181230560,3215,3215,3215,3215,1
|
|
20240219,142700,181227345,3240,3240,3240,3240,0
|
|
20240219,142600,181227345,3240,3240,3240,3240,0
|
|
20240219,142500,181227345,3240,3240,3240,3240,10
|
|
20240219,142400,181194945,3240,3240,3240,3240,0
|
|
20240219,142300,181194945,3240,3240,3240,3240,0
|
|
20240219,142200,181194945,3240,3240,3240,3240,92
|
|
20240219,142100,180896865,3240,3240,3240,3240,0
|
|
20240219,142000,180896865,3240,3235,3240,3235,16
|
|
20240219,141900,180845050,3225,3225,3225,3225,5
|
|
20240219,141800,180828925,3240,3240,3240,3225,31
|
|
20240219,141700,180728740,3240,3225,3240,3225,110
|
|
20240219,141600,180372930,3220,3225,3225,3220,502
|
|
20240219,141500,178756365,3225,3230,3240,3225,56
|
|
20240219,141400,178575525,3245,3245,3245,3245,0
|
|
20240219,141300,178575525,3245,3245,3245,3245,0
|
|
20240219,141200,178575525,3245,3235,3245,3235,1520
|
|
20240219,141100,173655010,3235,3220,3235,3220,1300
|
|
20240219,141000,169468920,3235,3235,3235,3235,0
|
|
20240219,140900,169468920,3235,3235,3235,3235,10
|
|
20240219,140800,169436570,3220,3220,3220,3220,46
|
|
20240219,140700,169288450,3220,3220,3220,3220,0
|
|
20240219,140600,169288450,3220,3220,3220,3220,12
|
|
20240219,140500,169249810,3235,3235,3235,3235,0
|
|
20240219,140400,169249810,3235,3235,3235,3235,0
|
|
20240219,140300,169249810,3235,3235,3235,3235,0
|
|
20240219,140200,169249810,3235,3235,3235,3235,0
|
|
20240219,140100,169249810,3235,3235,3235,3235,10
|
|
20240219,140000,169217460,3225,3240,3240,3225,488
|
|
20240219,135900,167642475,3245,3240,3245,3240,240
|
|
20240219,135800,166864825,3230,3230,3230,3230,1
|
|
20240219,135700,166861595,3240,3240,3240,3240,101
|
|
20240219,135600,166534355,3240,3240,3240,3240,100
|
|
20240219,135500,166210355,3240,3240,3245,3240,626
|
|
20240219,135400,164182035,3240,3230,3240,3225,1409
|
|
20240219,135300,159627095,3225,3220,3225,3220,6066
|
|
20240219,135200,140084325,3215,3215,3215,3215,1812
|
|
20240219,135100,134258745,3215,3215,3215,3215,33
|
|
20240219,135000,134152650,3200,3200,3200,3200,39
|
|
20240219,134900,134027850,3215,3215,3215,3215,0
|
|
20240219,134800,134027850,3215,3215,3215,3215,0
|
|
20240219,134700,134027850,3215,3215,3215,3215,25
|
|
20240219,134600,133947475,3215,3210,3215,3210,1400
|
|
20240219,134500,129453120,3210,3205,3210,3205,1050
|
|
20240219,134400,126087640,3200,3200,3205,3200,311
|
|
20240219,134300,125092375,3200,3200,3200,3200,0
|
|
20240219,134200,125092375,3200,3200,3200,3200,0
|
|
20240219,134100,125092375,3200,3200,3200,3200,0
|
|
20240219,134000,125092375,3200,3200,3200,3200,0
|
|
20240219,133900,125092375,3200,3200,3200,3200,0
|
|
20240219,133800,125092375,3200,3200,3200,3200,0
|
|
20240219,133700,125092375,3200,3200,3200,3200,0
|
|
20240219,133600,125092375,3200,3200,3200,3200,0
|
|
20240219,133500,125092375,3200,3200,3200,3200,0
|
|
20240219,133400,125092375,3200,3200,3200,3200,0
|
|
20240219,133300,125092375,3200,3200,3200,3200,0
|
|
20240219,133200,125092375,3200,3200,3200,3200,0
|
|
20240219,133100,125092375,3200,3200,3200,3200,0
|
|
20240219,133000,125092375,3200,3200,3200,3200,0
|
|
20240219,132900,125092375,3200,3200,3200,3200,0
|
|
20240219,132800,125092375,3200,3200,3200,3200,0
|
|
20240219,132700,125092375,3200,3200,3200,3200,10
|
|
20240219,132600,125060375,3195,3195,3195,3195,0
|
|
20240219,132500,125060375,3195,3195,3195,3195,0
|
|
20240219,132400,125060375,3195,3195,3195,3195,0
|
|
20240219,132300,125060375,3195,3195,3195,3195,0
|
|
20240219,132200,125060375,3195,3195,3195,3195,0
|
|
20240219,132100,125060375,3195,3195,3195,3195,0
|
|
20240219,132000,125060375,3195,3195,3195,3195,0
|
|
20240219,131900,125060375,3195,3195,3195,3195,0
|
|
20240219,131800,125060375,3195,3195,3195,3195,0
|
|
20240219,131700,125060375,3195,3195,3195,3195,0
|
|
20240219,131600,125060375,3195,3195,3195,3195,0
|
|
20240219,131500,125060375,3195,3195,3195,3195,0
|
|
20240219,131400,125060375,3195,3195,3195,3195,0
|
|
20240219,131300,125060375,3195,3195,3195,3195,0
|
|
20240219,131200,125060375,3195,3195,3195,3195,0
|
|
20240219,131100,125060375,3195,3195,3195,3195,37
|
|
20240219,131000,124942160,3195,3195,3195,3195,140
|
|
20240219,130900,124494860,3205,3205,3205,3205,0
|
|
20240219,130800,124494860,3205,3205,3205,3205,0
|
|
20240219,130700,124494860,3205,3205,3205,3205,40
|
|
20240219,130600,124366660,3205,3205,3205,3205,1
|
|
20240219,130500,124363455,3205,3205,3205,3205,0
|
|
20240219,130400,124363455,3205,3205,3205,3205,7
|
|
20240219,130300,124341020,3205,3205,3205,3205,1
|
|
20240219,130200,124337815,3205,3205,3205,3205,33
|
|
20240219,130100,124232050,3205,3205,3205,3205,4
|
|
20240219,130000,124219230,3205,3205,3205,3205,59
|
|
20240219,125900,124030135,3205,3205,3205,3205,51
|
|
20240219,125800,123866680,3205,3205,3205,3205,10
|
|
20240219,125700,123834630,3205,3205,3205,3205,14
|
|
20240219,125600,123789760,3210,3210,3210,3210,0
|
|
20240219,125500,123789760,3210,3210,3210,3210,0
|
|
20240219,125400,123789760,3210,3210,3210,3210,1
|
|
20240219,125300,123786550,3215,3215,3215,3215,0
|
|
20240219,125200,123786550,3215,3215,3215,3215,0
|
|
20240219,125100,123786550,3215,3215,3215,3215,0
|
|
20240219,125000,123786550,3215,3205,3215,3205,960
|
|
20240219,124900,120704865,3210,3205,3210,3205,110
|
|
20240219,124800,120352290,3210,3205,3210,3205,1000
|
|
20240219,124700,117146925,3180,3200,3205,3180,2100
|
|
20240219,124600,110466525,3205,3195,3205,3195,1149
|
|
20240219,124500,106794155,3195,3190,3195,3190,210
|
|
20240219,124400,106124205,3185,3175,3185,3175,27
|
|
20240219,124300,106038380,3170,3180,3180,3150,6108
|
|
20240219,124200,86742555,3180,3180,3180,3180,979
|
|
20240219,124100,83629335,3185,3185,3185,3185,0
|
|
20240219,124000,83629335,3185,3185,3185,3185,33
|
|
20240219,123900,83524230,3190,3190,3190,3190,0
|
|
20240219,123800,83524230,3190,3190,3190,3190,31
|
|
20240219,123700,83425340,3195,3195,3195,3195,10
|
|
20240219,123600,83393390,3190,3190,3190,3190,1
|
|
20240219,123500,83390200,3190,3190,3190,3190,68
|
|
20240219,123400,83173280,3190,3190,3190,3190,0
|
|
20240219,123300,83173280,3190,3190,3190,3190,0
|
|
20240219,123200,83173280,3190,3190,3190,3190,0
|
|
20240219,123100,83173280,3190,3190,3190,3190,0
|
|
20240219,123000,83173280,3190,3190,3190,3190,0
|
|
20240219,122900,83173280,3190,3190,3190,3190,0
|
|
20240219,122800,83173280,3190,3190,3190,3190,0
|
|
20240219,122700,83173280,3190,3190,3190,3190,0
|
|
20240219,122600,83173280,3190,3190,3190,3190,15
|
|
20240219,122500,83125430,3190,3190,3190,3190,0
|
|
20240219,122400,83125430,3190,3190,3190,3190,0
|
|
20240219,122300,83125430,3190,3190,3190,3190,0
|
|
20240219,122200,83125430,3190,3190,3190,3190,0
|
|
20240219,122100,83125430,3190,3185,3190,3185,20
|
|
20240219,122000,83061650,3175,3175,3175,3175,0
|
|
20240219,121900,83061650,3175,3175,3175,3175,0
|
|
20240219,121800,83061650,3175,3180,3180,3175,1008
|
|
20240219,121700,79861210,3180,3180,3180,3180,159
|
|
20240219,121600,79355590,3180,3180,3180,3180,0
|
|
20240219,121500,79355590,3180,3180,3180,3180,0
|
|
20240219,121400,79355590,3180,3180,3180,3180,501
|
|
20240219,121300,77762410,3190,3190,3190,3190,0
|
|
20240219,121200,77762410,3190,3185,3190,3185,27
|
|
20240219,121100,77676410,3180,3180,3180,3180,14
|
|
20240219,121000,77631890,3180,3180,3180,3180,490
|
|
20240219,120900,76073690,3180,3180,3180,3180,0
|
|
20240219,120800,76073690,3180,3180,3180,3180,0
|
|
20240219,120700,76073690,3180,3180,3180,3180,10
|
|
20240219,120600,76041890,3180,3180,3180,3180,0
|
|
20240219,120500,76041890,3180,3180,3180,3180,0
|
|
20240219,120400,76041890,3180,3180,3180,3180,383
|
|
20240219,120300,74823950,3180,3180,3180,3180,13
|
|
20240219,120200,74782610,3180,3180,3180,3180,0
|
|
20240219,120100,74782610,3180,3180,3180,3180,0
|
|
20240219,120000,74782610,3180,3180,3180,3180,0
|
|
20240219,115900,74782610,3180,3180,3180,3180,0
|
|
20240219,115800,74782610,3180,3180,3180,3180,0
|
|
20240219,115700,74782610,3180,3180,3180,3180,0
|
|
20240219,115600,74782610,3180,3180,3180,3180,0
|
|
20240219,115500,74782610,3180,3180,3180,3180,0
|
|
20240219,115400,74782610,3180,3180,3180,3180,500
|
|
20240219,115300,73192610,3185,3185,3185,3185,0
|
|
20240219,115200,73192610,3185,3185,3185,3185,0
|
|
20240219,115100,73192610,3185,3185,3185,3185,5
|
|
20240219,115000,73176685,3185,3185,3185,3185,0
|
|
20240219,114900,73176685,3185,3185,3185,3185,0
|
|
20240219,114800,73176685,3185,3185,3185,3185,0
|
|
20240219,114700,73176685,3185,3185,3185,3185,0
|
|
20240219,114600,73176685,3185,3185,3185,3185,60
|
|
20240219,114500,72985585,3195,3195,3195,3195,10
|
|
20240219,114400,72953635,3190,3190,3190,3190,0
|
|
20240219,114300,72953635,3190,3190,3190,3190,0
|
|
20240219,114200,72953635,3190,3190,3190,3190,6
|
|
20240219,114100,72934495,3190,3190,3190,3190,0
|
|
20240219,114000,72934495,3190,3190,3190,3190,0
|
|
20240219,113900,72934495,3190,3190,3190,3190,0
|
|
20240219,113800,72934495,3190,3190,3190,3190,0
|
|
20240219,113700,72934495,3190,3190,3190,3190,0
|
|
20240219,113600,72934495,3190,3190,3190,3190,196
|
|
20240219,113500,72309255,3190,3190,3190,3190,0
|
|
20240219,113400,72309255,3190,3190,3190,3190,0
|
|
20240219,113300,72309255,3190,3190,3190,3190,210
|
|
20240219,113200,71639355,3190,3190,3190,3190,0
|
|
20240219,113100,71639355,3190,3190,3190,3190,0
|
|
20240219,113000,71639355,3190,3190,3190,3190,0
|
|
20240219,112900,71639355,3190,3190,3190,3190,1
|
|
20240219,112800,71636165,3185,3185,3185,3185,0
|
|
20240219,112700,71636165,3185,3185,3185,3185,5
|
|
20240219,112600,71620240,3185,3185,3185,3185,15
|
|
20240219,112500,71572465,3190,3190,3190,3190,0
|
|
20240219,112400,71572465,3190,3190,3190,3190,0
|
|
20240219,112300,71572465,3190,3190,3190,3190,0
|
|
20240219,112200,71572465,3190,3190,3190,3190,0
|
|
20240219,112100,71572465,3190,3190,3190,3190,0
|
|
20240219,112000,71572465,3190,3190,3190,3190,0
|
|
20240219,111900,71572465,3190,3190,3190,3190,0
|
|
20240219,111800,71572465,3190,3190,3190,3190,18
|
|
20240219,111700,71515045,3190,3190,3190,3190,0
|
|
20240219,111600,71515045,3190,3190,3190,3190,139
|
|
20240219,111500,71071635,3195,3195,3195,3195,0
|
|
20240219,111400,71071635,3195,3195,3195,3195,0
|
|
20240219,111300,71071635,3195,3195,3195,3195,200
|
|
20240219,111200,70432635,3195,3195,3195,3195,4
|
|
20240219,111100,70419855,3195,3195,3195,3195,0
|
|
20240219,111000,70419855,3195,3195,3195,3195,66
|
|
20240219,110900,70208985,3215,3215,3215,3215,0
|
|
20240219,110800,70208985,3215,3215,3215,3215,0
|
|
20240219,110700,70208985,3215,3215,3215,3215,0
|
|
20240219,110600,70208985,3215,3215,3215,3215,0
|
|
20240219,110500,70208985,3215,3215,3215,3215,0
|
|
20240219,110400,70208985,3215,3215,3215,3215,0
|
|
20240219,110300,70208985,3215,3215,3215,3215,20
|
|
20240219,110200,70144685,3215,3215,3215,3215,0
|
|
20240219,110100,70144685,3215,3215,3215,3215,0
|
|
20240219,110000,70144685,3215,3215,3215,3215,40
|
|
20240219,105900,70016085,3220,3220,3220,3220,0
|
|
20240219,105800,70016085,3220,3220,3220,3220,0
|
|
20240219,105700,70016085,3220,3220,3220,3220,0
|
|
20240219,105600,70016085,3220,3220,3220,3220,0
|
|
20240219,105500,70016085,3220,3215,3220,3215,173
|
|
20240219,105400,69459130,3220,3215,3220,3215,6
|
|
20240219,105300,69439815,3220,3220,3220,3220,0
|
|
20240219,105200,69439815,3220,3200,3220,3200,30
|
|
20240219,105100,69343795,3195,3195,3195,3195,9
|
|
20240219,105000,69315040,3200,3200,3200,3200,0
|
|
20240219,104900,69315040,3200,3200,3200,3200,0
|
|
20240219,104800,69315040,3200,3200,3200,3200,1
|
|
20240219,104700,69311840,3195,3195,3195,3195,100
|
|
20240219,104600,68992340,3220,3220,3220,3220,0
|
|
20240219,104500,68992340,3220,3220,3220,3220,0
|
|
20240219,104400,68992340,3220,3220,3220,3220,0
|
|
20240219,104300,68992340,3220,3220,3220,3220,0
|
|
20240219,104200,68992340,3220,3220,3220,3220,0
|
|
20240219,104100,68992340,3220,3220,3220,3220,0
|
|
20240219,104000,68992340,3220,3220,3220,3220,50
|
|
20240219,103900,68831340,3220,3220,3220,3220,5
|
|
20240219,103800,68815240,3220,3220,3220,3220,100
|
|
20240219,103700,68493240,3220,3220,3220,3220,0
|
|
20240219,103600,68493240,3220,3220,3220,3220,0
|
|
20240219,103500,68493240,3220,3220,3220,3220,155
|
|
20240219,103400,67994140,3220,3220,3220,3220,0
|
|
20240219,103300,67994140,3220,3220,3220,3220,0
|
|
20240219,103200,67994140,3220,3220,3220,3220,10
|
|
20240219,103100,67961940,3195,3215,3220,3195,111
|
|
20240219,103000,67605050,3195,3195,3195,3195,1520
|
|
20240219,102900,62748650,3215,3215,3215,3215,0
|
|
20240219,102800,62748650,3215,3215,3215,3215,0
|
|
20240219,102700,62748650,3215,3215,3215,3215,1
|
|
20240219,102600,62745435,3195,3195,3195,3195,0
|
|
20240219,102500,62745435,3195,3195,3195,3195,0
|
|
20240219,102400,62745435,3195,3195,3195,3195,7
|
|
20240219,102300,62723070,3215,3200,3215,3200,375
|
|
20240219,102200,61521010,3205,3205,3205,3205,1
|
|
20240219,102100,61517805,3205,3205,3205,3205,1
|
|
20240219,102000,61514600,3205,3205,3205,3205,41
|
|
20240219,101900,61383195,3205,3205,3205,3205,0
|
|
20240219,101800,61383195,3205,3205,3205,3205,0
|
|
20240219,101700,61383195,3205,3205,3205,3205,0
|
|
20240219,101600,61383195,3205,3205,3205,3205,0
|
|
20240219,101500,61383195,3205,3205,3205,3205,0
|
|
20240219,101400,61383195,3205,3205,3205,3205,0
|
|
20240219,101300,61383195,3205,3220,3220,3205,4
|
|
20240219,101200,61370330,3220,3210,3220,3210,1000
|
|
20240219,101100,58151865,3205,3205,3205,3205,0
|
|
20240219,101000,58151865,3205,3210,3210,3205,157
|
|
20240219,100900,57647925,3215,3215,3215,3215,45
|
|
20240219,100800,57503250,3220,3220,3220,3220,0
|
|
20240219,100700,57503250,3220,3220,3225,3220,1300
|
|
20240219,100600,53315750,3220,3220,3220,3220,1
|
|
20240219,100500,53312530,3225,3225,3225,3225,118
|
|
20240219,100400,52931980,3230,3230,3230,3230,1
|
|
20240219,100300,52928750,3225,3215,3225,3215,159
|
|
20240219,100200,52416005,3215,3215,3225,3215,460
|
|
20240219,100100,50937085,3205,3195,3220,3195,5463
|
|
20240219,100000,33430640,3190,3190,3190,3190,315
|
|
20240219,095900,32425790,3185,3185,3185,3185,0
|
|
20240219,095800,32425790,3185,3185,3185,3185,0
|
|
20240219,095700,32425790,3185,3185,3185,3185,497
|
|
20240219,095600,30842845,3185,3185,3185,3185,0
|
|
20240219,095500,30842845,3185,3185,3185,3185,124
|
|
20240219,095400,30447905,3175,3180,3180,3175,1000
|
|
20240219,095300,27269935,3185,3185,3185,3185,0
|
|
20240219,095200,27269935,3185,3185,3185,3185,1
|
|
20240219,095100,27266750,3195,3195,3195,3195,1
|
|
20240219,095000,27263555,3185,3185,3185,3185,6
|
|
20240219,094900,27244445,3180,3180,3180,3175,14
|
|
20240219,094800,27199960,3180,3180,3180,3180,180
|
|
20240219,094700,26627560,3180,3180,3180,3180,9
|
|
20240219,094600,26598940,3195,3195,3195,3195,0
|
|
20240219,094500,26598940,3195,3195,3195,3195,100
|
|
20240219,094400,26279440,3195,3190,3195,3190,1331
|
|
20240219,094300,22027765,3175,3175,3175,3175,0
|
|
20240219,094200,22027765,3175,3175,3175,3175,0
|
|
20240219,094100,22027765,3175,3175,3175,3175,25
|
|
20240219,094000,21948390,3195,3195,3195,3195,1
|
|
20240219,093900,21945195,3195,3185,3195,3185,1001
|
|
20240219,093800,18752145,3185,3180,3190,3180,2714
|
|
20240219,093700,10114745,3175,3175,3175,3175,0
|
|
20240219,093600,10114745,3175,3175,3175,3175,0
|
|
20240219,093500,10114745,3175,3165,3175,3160,1247
|
|
20240219,093400,6157860,3165,3170,3170,3165,501
|
|
20240219,093300,4569695,3170,3170,3170,3170,1
|
|
20240219,093200,4566525,3150,3150,3150,3150,0
|
|
20240219,093100,4566525,3150,3150,3150,3150,1
|
|
20240219,093000,4563375,3170,3170,3170,3170,1
|
|
20240219,092900,4560205,3170,3170,3170,3170,0
|
|
20240219,092800,4560205,3170,3160,3170,3160,29
|
|
20240219,092700,4468455,3155,3155,3155,3155,7
|
|
20240219,092600,4446370,3170,3170,3170,3170,0
|
|
20240219,092500,4446370,3170,3170,3170,3170,0
|
|
20240219,092400,4446370,3170,3170,3170,3170,36
|
|
20240219,092300,4332250,3170,3170,3170,3170,0
|
|
20240219,092200,4332250,3170,3170,3170,3170,0
|
|
20240219,092100,4332250,3170,3170,3170,3170,0
|
|
20240219,092000,4332250,3170,3170,3170,3170,0
|
|
20240219,091900,4332250,3170,3170,3170,3170,0
|
|
20240219,091800,4332250,3170,3170,3170,3170,0
|
|
20240219,091700,4332250,3170,3170,3170,3170,0
|
|
20240219,091600,4332250,3170,3170,3170,3170,50
|
|
20240219,091500,4173750,3170,3170,3170,3170,0
|
|
20240219,091400,4173750,3170,3170,3170,3170,2
|
|
20240219,091300,4167410,3170,3155,3170,3155,27
|
|
20240219,091200,4082000,3140,3140,3140,3140,0
|
|
20240219,091100,4082000,3140,3140,3140,3140,0
|
|
20240219,091000,4082000,3140,3140,3140,3140,0
|
|
20240219,090900,4082000,3140,3140,3140,3140,0
|
|
20240219,090800,4082000,3140,3140,3140,3140,0
|
|
20240219,090700,4082000,3140,3140,3140,3140,0
|
|
20240219,090600,4082000,3140,3140,3140,3140,0
|
|
20240219,090500,4082000,3140,3140,3140,3140,0
|
|
20240219,090400,4082000,3140,3140,3140,3140,649
|
|
20240219,090300,2044140,3140,3140,3140,3140,0
|
|
20240219,090200,2044140,3140,3140,3140,3140,488
|
|
20240219,090100,511820,3140,3140,3140,3140,0
|
|
20240219,090000,511820,3140,3140,3140,3140,163
|