610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190700,104922365,2355,2355,2355,2355,494
|
|
20240219,190600,104922365,2355,2355,2355,2355,0
|
|
20240219,190500,104922365,2355,2355,2355,2355,0
|
|
20240219,190400,104922365,2355,2355,2355,2355,0
|
|
20240219,190300,104922365,2355,2355,2355,2355,0
|
|
20240219,190200,104922365,2355,2355,2355,2355,0
|
|
20240219,190100,104922365,2355,2355,2355,2355,0
|
|
20240219,190000,104922365,2355,2355,2355,2355,0
|
|
20240219,185900,104922365,2355,2355,2355,2355,0
|
|
20240219,185800,104922365,2355,2355,2355,2355,0
|
|
20240219,185700,104922365,2355,2355,2355,2355,0
|
|
20240219,185600,104922365,2355,2355,2355,2355,0
|
|
20240219,185500,104922365,2355,2355,2355,2355,0
|
|
20240219,185400,104922365,2355,2355,2355,2355,0
|
|
20240219,185300,104922365,2355,2355,2355,2355,0
|
|
20240219,185200,104922365,2355,2355,2355,2355,0
|
|
20240219,185100,104922365,2355,2355,2355,2355,0
|
|
20240219,185000,104922365,2355,2355,2355,2355,0
|
|
20240219,184900,104922365,2355,2355,2355,2355,0
|
|
20240219,184800,104922365,2355,2355,2355,2355,0
|
|
20240219,184700,104922365,2355,2355,2355,2355,0
|
|
20240219,184600,104922365,2355,2355,2355,2355,0
|
|
20240219,184500,104922365,2355,2355,2355,2355,0
|
|
20240219,184400,104922365,2355,2355,2355,2355,0
|
|
20240219,184300,104922365,2355,2355,2355,2355,0
|
|
20240219,184200,104922365,2355,2355,2355,2355,0
|
|
20240219,184100,104922365,2355,2355,2355,2355,0
|
|
20240219,184000,104922365,2355,2355,2355,2355,0
|
|
20240219,183900,104922365,2355,2355,2355,2355,0
|
|
20240219,183800,104922365,2355,2355,2355,2355,0
|
|
20240219,183700,104922365,2355,2355,2355,2355,494
|
|
20240219,183600,104922365,2355,2355,2355,2355,0
|
|
20240219,183500,104922365,2355,2355,2355,2355,0
|
|
20240219,183400,104922365,2355,2355,2355,2355,0
|
|
20240219,183300,104922365,2355,2355,2355,2355,0
|
|
20240219,183200,104922365,2355,2355,2355,2355,0
|
|
20240219,183100,104922365,2355,2355,2355,2355,0
|
|
20240219,183000,104922365,2355,2355,2355,2355,0
|
|
20240219,182900,104922365,2355,2355,2355,2355,0
|
|
20240219,182800,104922365,2355,2355,2355,2355,0
|
|
20240219,182700,104922365,2355,2355,2355,2355,0
|
|
20240219,182600,104922365,2355,2355,2355,2355,0
|
|
20240219,182500,104922365,2355,2355,2355,2355,0
|
|
20240219,182400,104922365,2355,2355,2355,2355,0
|
|
20240219,182300,104922365,2355,2355,2355,2355,0
|
|
20240219,182200,104922365,2355,2355,2355,2355,0
|
|
20240219,182100,104922365,2355,2355,2355,2355,0
|
|
20240219,182000,104922365,2355,2355,2355,2355,0
|
|
20240219,181900,104922365,2355,2355,2355,2355,0
|
|
20240219,181800,104922365,2355,2355,2355,2355,0
|
|
20240219,181700,104922365,2355,2355,2355,2355,0
|
|
20240219,181600,104922365,2355,2355,2355,2355,0
|
|
20240219,181500,104922365,2355,2355,2355,2355,0
|
|
20240219,181400,104922365,2355,2355,2355,2355,0
|
|
20240219,181300,104922365,2355,2355,2355,2355,0
|
|
20240219,181200,104922365,2355,2355,2355,2355,0
|
|
20240219,181100,104922365,2355,2355,2355,2355,0
|
|
20240219,181000,104922365,2355,2355,2355,2355,0
|
|
20240219,180900,104922365,2355,2355,2355,2355,0
|
|
20240219,180800,104922365,2355,2355,2355,2355,0
|
|
20240219,180700,104922365,2355,2355,2355,2355,494
|
|
20240219,180600,104922365,2355,2355,2355,2355,0
|
|
20240219,180500,104922365,2355,2355,2355,2355,0
|
|
20240219,180400,104922365,2355,2355,2355,2355,0
|
|
20240219,180300,104922365,2355,2355,2355,2355,0
|
|
20240219,180200,104922365,2355,2355,2355,2355,0
|
|
20240219,180100,104922365,2355,2355,2355,2355,0
|
|
20240219,180000,104922365,2355,2355,2355,2355,0
|
|
20240219,175900,104922365,2355,2355,2355,2355,0
|
|
20240219,175800,104922365,2355,2355,2355,2355,0
|
|
20240219,175700,104922365,2355,2355,2355,2355,0
|
|
20240219,175600,104922365,2355,2355,2355,2355,0
|
|
20240219,175500,104922365,2355,2355,2355,2355,0
|
|
20240219,175400,104922365,2355,2355,2355,2355,0
|
|
20240219,175300,104922365,2355,2355,2355,2355,0
|
|
20240219,175200,104922365,2355,2355,2355,2355,0
|
|
20240219,175100,104922365,2355,2355,2355,2355,0
|
|
20240219,175000,104922365,2355,2355,2355,2355,0
|
|
20240219,174900,104922365,2355,2355,2355,2355,0
|
|
20240219,174800,104922365,2355,2355,2355,2355,0
|
|
20240219,174700,104922365,2355,2355,2355,2355,0
|
|
20240219,174600,104922365,2355,2355,2355,2355,0
|
|
20240219,174500,104922365,2355,2355,2355,2355,0
|
|
20240219,174400,104922365,2355,2355,2355,2355,0
|
|
20240219,174300,104922365,2355,2355,2355,2355,0
|
|
20240219,174200,104922365,2355,2355,2355,2355,0
|
|
20240219,174100,104922365,2355,2355,2355,2355,0
|
|
20240219,174000,104922365,2355,2355,2355,2355,0
|
|
20240219,173900,104922365,2355,2355,2355,2355,0
|
|
20240219,173800,104922365,2355,2355,2355,2355,0
|
|
20240219,173700,104922365,2355,2355,2355,2355,494
|
|
20240219,173600,104922365,2355,2355,2355,2355,0
|
|
20240219,173500,104922365,2355,2355,2355,2355,0
|
|
20240219,173400,104922365,2355,2355,2355,2355,0
|
|
20240219,173300,104922365,2355,2355,2355,2355,0
|
|
20240219,173200,104922365,2355,2355,2355,2355,0
|
|
20240219,173100,104922365,2355,2355,2355,2355,0
|
|
20240219,173000,104922365,2355,2355,2355,2355,0
|
|
20240219,172900,104922365,2355,2355,2355,2355,0
|
|
20240219,172800,104922365,2355,2355,2355,2355,0
|
|
20240219,172700,104922365,2355,2355,2355,2355,0
|
|
20240219,172600,104922365,2355,2355,2355,2355,0
|
|
20240219,172500,104922365,2355,2355,2355,2355,0
|
|
20240219,172400,104922365,2355,2355,2355,2355,0
|
|
20240219,172300,104922365,2355,2355,2355,2355,0
|
|
20240219,172200,104922365,2355,2355,2355,2355,0
|
|
20240219,172100,104922365,2355,2355,2355,2355,0
|
|
20240219,172000,104922365,2355,2355,2355,2355,0
|
|
20240219,171900,104922365,2355,2355,2355,2355,0
|
|
20240219,171800,104922365,2355,2355,2355,2355,0
|
|
20240219,171700,104922365,2355,2355,2355,2355,0
|
|
20240219,171600,104922365,2355,2355,2355,2355,0
|
|
20240219,171500,104922365,2355,2355,2355,2355,0
|
|
20240219,171400,104922365,2355,2355,2355,2355,0
|
|
20240219,171300,104922365,2355,2355,2355,2355,0
|
|
20240219,171200,104922365,2355,2355,2355,2355,0
|
|
20240219,171100,104922365,2355,2355,2355,2355,0
|
|
20240219,171000,104922365,2355,2355,2355,2355,0
|
|
20240219,170900,104922365,2355,2355,2355,2355,0
|
|
20240219,170800,104922365,2355,2355,2355,2355,0
|
|
20240219,170700,104922365,2355,2355,2355,2355,494
|
|
20240219,170600,104922365,2355,2355,2355,2355,0
|
|
20240219,170500,104922365,2355,2355,2355,2355,0
|
|
20240219,170400,104922365,2355,2355,2355,2355,0
|
|
20240219,170300,104922365,2355,2355,2355,2355,0
|
|
20240219,170200,104922365,2355,2355,2355,2355,0
|
|
20240219,170100,104922365,2355,2355,2355,2355,0
|
|
20240219,170000,104922365,2355,2355,2355,2355,0
|
|
20240219,165900,104922365,2355,2355,2355,2355,0
|
|
20240219,165800,104922365,2355,2355,2355,2355,0
|
|
20240219,165700,104922365,2355,2355,2355,2355,0
|
|
20240219,165600,104922365,2355,2355,2355,2355,0
|
|
20240219,165500,104922365,2355,2355,2355,2355,0
|
|
20240219,165400,104922365,2355,2355,2355,2355,0
|
|
20240219,165300,104922365,2355,2355,2355,2355,0
|
|
20240219,165200,104922365,2355,2355,2355,2355,0
|
|
20240219,165100,104922365,2355,2355,2355,2355,0
|
|
20240219,165000,104922365,2355,2355,2355,2355,0
|
|
20240219,164900,104922365,2355,2355,2355,2355,0
|
|
20240219,164800,104922365,2355,2355,2355,2355,0
|
|
20240219,164700,104922365,2355,2355,2355,2355,0
|
|
20240219,164600,104922365,2355,2355,2355,2355,0
|
|
20240219,164500,104922365,2355,2355,2355,2355,0
|
|
20240219,164400,104922365,2355,2355,2355,2355,0
|
|
20240219,164300,104922365,2355,2355,2355,2355,0
|
|
20240219,164200,104922365,2355,2355,2355,2355,0
|
|
20240219,164100,104922365,2355,2355,2355,2355,0
|
|
20240219,164000,104922365,2355,2355,2355,2355,0
|
|
20240219,163900,104922365,2355,2355,2355,2355,0
|
|
20240219,163800,104922365,2355,2355,2355,2355,0
|
|
20240219,163700,104922365,2355,2355,2355,2355,494
|
|
20240219,163600,104922365,2355,2355,2355,2355,0
|
|
20240219,163500,104922365,2355,2355,2355,2355,0
|
|
20240219,163400,104922365,2355,2355,2355,2355,0
|
|
20240219,163300,104922365,2355,2355,2355,2355,0
|
|
20240219,163200,104922365,2355,2355,2355,2355,0
|
|
20240219,163100,104922365,2355,2355,2355,2355,0
|
|
20240219,163000,104922365,2355,2355,2355,2355,0
|
|
20240219,162900,104922365,2355,2355,2355,2355,0
|
|
20240219,162800,104922365,2355,2355,2355,2355,0
|
|
20240219,162700,104922365,2355,2355,2355,2355,0
|
|
20240219,162600,104922365,2355,2355,2355,2355,0
|
|
20240219,162500,104922365,2355,2355,2355,2355,0
|
|
20240219,162400,104922365,2355,2355,2355,2355,0
|
|
20240219,162300,104922365,2355,2355,2355,2355,0
|
|
20240219,162200,104922365,2355,2355,2355,2355,0
|
|
20240219,162100,104922365,2355,2355,2355,2355,0
|
|
20240219,162000,104922365,2355,2355,2355,2355,0
|
|
20240219,161900,104922365,2355,2355,2355,2355,0
|
|
20240219,161800,104922365,2355,2355,2355,2355,0
|
|
20240219,161700,104922365,2355,2355,2355,2355,0
|
|
20240219,161600,104922365,2355,2355,2355,2355,0
|
|
20240219,161500,104922365,2355,2355,2355,2355,0
|
|
20240219,161400,104922365,2355,2355,2355,2355,0
|
|
20240219,161300,104922365,2355,2355,2355,2355,0
|
|
20240219,161200,104922365,2355,2355,2355,2355,0
|
|
20240219,161100,104922365,2355,2355,2355,2355,0
|
|
20240219,161000,104922365,2355,2355,2355,2355,0
|
|
20240219,160900,104922365,2355,2355,2355,2355,0
|
|
20240219,160800,104922365,2355,2355,2355,2355,0
|
|
20240219,160700,104922365,2355,2355,2355,2355,494
|
|
20240219,160600,104922365,2355,2355,2355,2355,0
|
|
20240219,160500,104922365,2355,2355,2355,2355,0
|
|
20240219,160400,104922365,2355,2355,2355,2355,0
|
|
20240219,160300,104922365,2355,2355,2355,2355,0
|
|
20240219,160200,104922365,2355,2355,2355,2355,0
|
|
20240219,160100,104922365,2355,2355,2355,2355,0
|
|
20240219,160000,104922365,2355,2355,2355,2355,0
|
|
20240219,155900,104922365,2355,2355,2355,2355,0
|
|
20240219,155800,104922365,2355,2355,2355,2355,0
|
|
20240219,155700,104922365,2355,2355,2355,2355,0
|
|
20240219,155600,104922365,2355,2355,2355,2355,0
|
|
20240219,155500,104922365,2355,2355,2355,2355,0
|
|
20240219,155400,104922365,2355,2355,2355,2355,0
|
|
20240219,155300,104922365,2355,2355,2355,2355,0
|
|
20240219,155200,104922365,2355,2355,2355,2355,0
|
|
20240219,155100,104922365,2355,2355,2355,2355,0
|
|
20240219,155000,104922365,2355,2355,2355,2355,0
|
|
20240219,154900,104922365,2355,2355,2355,2355,0
|
|
20240219,154800,104922365,2355,2355,2355,2355,0
|
|
20240219,154700,104922365,2355,2355,2355,2355,0
|
|
20240219,154600,104922365,2355,2355,2355,2355,0
|
|
20240219,154500,104922365,2355,2355,2355,2355,0
|
|
20240219,154400,104922365,2355,2355,2355,2355,0
|
|
20240219,154300,104922365,2355,2355,2355,2355,0
|
|
20240219,154200,104922365,2355,2355,2355,2355,0
|
|
20240219,154100,104922365,2355,2355,2355,2355,0
|
|
20240219,154000,104922365,2355,2355,2355,2355,0
|
|
20240219,153900,104922365,2355,2355,2355,2355,0
|
|
20240219,153800,104922365,2355,2355,2355,2355,0
|
|
20240219,153700,104922365,2355,2355,2355,2355,494
|
|
20240219,153600,104922365,2355,2355,2355,2355,0
|
|
20240219,153500,104922365,2355,2355,2355,2355,0
|
|
20240219,153400,104922365,2355,2355,2355,2355,0
|
|
20240219,153300,104922365,2355,2355,2355,2355,0
|
|
20240219,153200,104922365,2355,2355,2355,2355,0
|
|
20240219,153100,104922365,2355,2355,2355,2355,0
|
|
20240219,153000,104922365,2355,2355,2355,2355,494
|
|
20240219,152900,103758995,2350,2350,2350,2350,0
|
|
20240219,152800,103758995,2350,2350,2350,2350,0
|
|
20240219,152700,103758995,2350,2350,2350,2350,0
|
|
20240219,152600,103758995,2350,2350,2350,2350,0
|
|
20240219,152500,103758995,2350,2350,2350,2350,0
|
|
20240219,152400,103758995,2350,2350,2350,2350,0
|
|
20240219,152300,103758995,2350,2350,2350,2350,0
|
|
20240219,152200,103758995,2350,2350,2350,2350,0
|
|
20240219,152100,103758995,2350,2350,2350,2350,0
|
|
20240219,152000,103758995,2350,2350,2350,2350,0
|
|
20240219,151900,103758995,2350,2350,2350,2350,1
|
|
20240219,151800,103756645,2350,2350,2350,2350,1
|
|
20240219,151700,103754295,2350,2350,2350,2350,0
|
|
20240219,151600,103754295,2350,2355,2355,2350,145
|
|
20240219,151500,103413045,2350,2350,2350,2350,0
|
|
20240219,151400,103413045,2350,2350,2350,2350,0
|
|
20240219,151300,103413045,2350,2350,2350,2350,50
|
|
20240219,151200,103295545,2350,2350,2350,2350,17
|
|
20240219,151100,103255595,2350,2350,2350,2350,0
|
|
20240219,151000,103255595,2350,2350,2350,2350,0
|
|
20240219,150900,103255595,2350,2350,2350,2350,2
|
|
20240219,150800,103250895,2355,2355,2355,2355,0
|
|
20240219,150700,103250895,2355,2355,2355,2355,0
|
|
20240219,150600,103250895,2355,2355,2355,2355,0
|
|
20240219,150500,103250895,2355,2355,2355,2355,0
|
|
20240219,150400,103250895,2355,2355,2355,2355,0
|
|
20240219,150300,103250895,2355,2355,2355,2355,4
|
|
20240219,150200,103241475,2350,2350,2350,2350,0
|
|
20240219,150100,103241475,2350,2350,2350,2350,0
|
|
20240219,150000,103241475,2350,2350,2350,2350,0
|
|
20240219,145900,103241475,2350,2350,2350,2350,0
|
|
20240219,145800,103241475,2350,2355,2355,2350,23
|
|
20240219,145700,103187320,2355,2355,2355,2355,45
|
|
20240219,145600,103081345,2355,2355,2355,2355,0
|
|
20240219,145500,103081345,2355,2355,2355,2355,0
|
|
20240219,145400,103081345,2355,2355,2355,2355,0
|
|
20240219,145300,103081345,2355,2355,2355,2355,80
|
|
20240219,145200,102892945,2355,2355,2355,2355,0
|
|
20240219,145100,102892945,2355,2355,2355,2355,0
|
|
20240219,145000,102892945,2355,2355,2355,2355,0
|
|
20240219,144900,102892945,2355,2355,2355,2355,100
|
|
20240219,144800,102657445,2350,2350,2350,2350,52
|
|
20240219,144700,102535245,2355,2355,2355,2355,0
|
|
20240219,144600,102535245,2355,2355,2355,2355,0
|
|
20240219,144500,102535245,2355,2355,2355,2355,0
|
|
20240219,144400,102535245,2355,2355,2355,2355,0
|
|
20240219,144300,102535245,2355,2355,2355,2355,55
|
|
20240219,144200,102405720,2350,2350,2350,2350,0
|
|
20240219,144100,102405720,2350,2350,2350,2350,0
|
|
20240219,144000,102405720,2350,2350,2350,2350,0
|
|
20240219,143900,102405720,2350,2355,2355,2350,44
|
|
20240219,143800,102302105,2350,2350,2350,2350,0
|
|
20240219,143700,102302105,2350,2350,2350,2350,95
|
|
20240219,143600,102078855,2350,2350,2350,2350,3
|
|
20240219,143500,102071805,2345,2345,2345,2345,0
|
|
20240219,143400,102071805,2345,2345,2345,2345,42
|
|
20240219,143300,101973315,2360,2360,2360,2360,0
|
|
20240219,143200,101973315,2360,2360,2360,2360,0
|
|
20240219,143100,101973315,2360,2360,2360,2360,0
|
|
20240219,143000,101973315,2360,2360,2360,2360,0
|
|
20240219,142900,101973315,2360,2360,2360,2360,0
|
|
20240219,142800,101973315,2360,2360,2360,2360,1
|
|
20240219,142700,101970955,2360,2360,2360,2360,0
|
|
20240219,142600,101970955,2360,2360,2360,2360,0
|
|
20240219,142500,101970955,2360,2360,2360,2360,2
|
|
20240219,142400,101966235,2360,2360,2360,2360,44
|
|
20240219,142300,101862395,2360,2365,2365,2360,407
|
|
20240219,142200,100899875,2360,2360,2360,2360,20
|
|
20240219,142100,100852675,2360,2360,2360,2360,1
|
|
20240219,142000,100850315,2360,2360,2360,2360,0
|
|
20240219,141900,100850315,2360,2360,2360,2360,0
|
|
20240219,141800,100850315,2360,2360,2360,2360,0
|
|
20240219,141700,100850315,2360,2355,2360,2355,290
|
|
20240219,141600,100165965,2360,2355,2360,2355,5
|
|
20240219,141500,100154180,2350,2360,2360,2350,165
|
|
20240219,141400,99766330,2355,2355,2355,2355,0
|
|
20240219,141300,99766330,2355,2355,2355,2355,0
|
|
20240219,141200,99766330,2355,2355,2355,2355,0
|
|
20240219,141100,99766330,2355,2355,2355,2355,1
|
|
20240219,141000,99763975,2360,2360,2360,2360,0
|
|
20240219,140900,99763975,2360,2360,2360,2360,0
|
|
20240219,140800,99763975,2360,2360,2360,2360,100
|
|
20240219,140700,99527975,2350,2350,2350,2350,0
|
|
20240219,140600,99527975,2350,2350,2350,2350,0
|
|
20240219,140500,99527975,2350,2350,2350,2350,0
|
|
20240219,140400,99527975,2350,2350,2350,2350,0
|
|
20240219,140300,99527975,2350,2350,2350,2350,0
|
|
20240219,140200,99527975,2350,2365,2365,2350,406
|
|
20240219,140100,98567875,2370,2370,2370,2370,0
|
|
20240219,140000,98567875,2370,2370,2370,2370,0
|
|
20240219,135900,98567875,2370,2370,2370,2370,0
|
|
20240219,135800,98567875,2370,2370,2370,2370,0
|
|
20240219,135700,98567875,2370,2370,2370,2370,0
|
|
20240219,135600,98567875,2370,2355,2370,2355,3000
|
|
20240219,135500,91470750,2345,2345,2345,2345,0
|
|
20240219,135400,91470750,2345,2345,2345,2345,9
|
|
20240219,135300,91449645,2350,2350,2350,2350,0
|
|
20240219,135200,91449645,2350,2350,2350,2350,20
|
|
20240219,135100,91402645,2350,2350,2350,2350,0
|
|
20240219,135000,91402645,2350,2350,2350,2350,0
|
|
20240219,134900,91402645,2350,2350,2350,2350,0
|
|
20240219,134800,91402645,2350,2350,2350,2350,0
|
|
20240219,134700,91402645,2350,2350,2350,2350,691
|
|
20240219,134600,89778795,2355,2355,2355,2355,0
|
|
20240219,134500,89778795,2355,2355,2355,2355,0
|
|
20240219,134400,89778795,2355,2355,2355,2355,100
|
|
20240219,134300,89543295,2355,2355,2355,2355,0
|
|
20240219,134200,89543295,2355,2355,2355,2355,82
|
|
20240219,134100,89350185,2355,2355,2355,2355,146
|
|
20240219,134000,89006355,2355,2350,2355,2350,1128
|
|
20240219,133900,86353050,2350,2350,2350,2350,1
|
|
20240219,133800,86350700,2350,2350,2350,2350,2
|
|
20240219,133700,86346000,2350,2350,2350,2350,1
|
|
20240219,133600,86343650,2350,2350,2350,2350,1
|
|
20240219,133500,86341300,2350,2350,2350,2350,1
|
|
20240219,133400,86338950,2350,2350,2350,2350,601
|
|
20240219,133300,84926600,2350,2350,2350,2350,2
|
|
20240219,133200,84921900,2350,2350,2350,2350,2
|
|
20240219,133100,84917200,2350,2350,2350,2350,2
|
|
20240219,133000,84912500,2350,2350,2350,2350,2
|
|
20240219,132900,84907800,2340,2350,2350,2340,343
|
|
20240219,132800,84102170,2350,2350,2350,2350,1
|
|
20240219,132700,84099820,2350,2350,2350,2350,1
|
|
20240219,132600,84097470,2350,2340,2350,2340,301
|
|
20240219,132500,83393120,2350,2355,2355,2350,14
|
|
20240219,132400,83360215,2355,2355,2355,2355,1
|
|
20240219,132300,83357860,2350,2350,2350,2350,287
|
|
20240219,132200,82683410,2350,2350,2350,2350,1
|
|
20240219,132100,82681060,2350,2340,2350,2340,207
|
|
20240219,132000,82196670,2350,2350,2350,2350,1
|
|
20240219,131900,82194320,2350,2350,2350,2350,1
|
|
20240219,131800,82191970,2350,2350,2350,2350,1
|
|
20240219,131700,82189620,2350,2350,2350,2350,1
|
|
20240219,131600,82187270,2350,2350,2350,2350,1
|
|
20240219,131500,82184920,2350,2350,2350,2350,1
|
|
20240219,131400,82182570,2350,2350,2350,2350,1
|
|
20240219,131300,82180220,2350,2350,2350,2350,1
|
|
20240219,131200,82177870,2350,2350,2350,2350,1
|
|
20240219,131100,82175520,2350,2350,2350,2350,1
|
|
20240219,131000,82173170,2350,2350,2350,2350,1
|
|
20240219,130900,82170820,2350,2350,2350,2350,1
|
|
20240219,130800,82168470,2350,2350,2350,2350,1
|
|
20240219,130700,82166120,2350,2350,2350,2350,2
|
|
20240219,130600,82161420,2350,2350,2350,2350,1
|
|
20240219,130500,82159070,2350,2350,2350,2350,1
|
|
20240219,130400,82156720,2350,2350,2350,2350,1
|
|
20240219,130300,82154370,2350,2350,2350,2350,1
|
|
20240219,130200,82152020,2350,2350,2350,2350,1
|
|
20240219,130100,82149670,2350,2350,2350,2350,1
|
|
20240219,130000,82147320,2350,2350,2350,2350,1
|
|
20240219,125900,82144970,2350,2350,2350,2350,1
|
|
20240219,125800,82142620,2350,2350,2350,2350,1
|
|
20240219,125700,82140270,2350,2350,2350,2340,3205
|
|
20240219,125600,74640370,2350,2350,2350,2350,1
|
|
20240219,125500,74638020,2350,2350,2350,2350,1
|
|
20240219,125400,74635670,2345,2345,2345,2345,309
|
|
20240219,125300,73911065,2345,2345,2345,2345,1
|
|
20240219,125200,73908720,2345,2345,2345,2345,401
|
|
20240219,125100,72968375,2340,2345,2345,2340,243
|
|
20240219,125000,72399750,2345,2345,2345,2345,1001
|
|
20240219,124900,70052405,2345,2345,2345,2345,1
|
|
20240219,124800,70050060,2345,2340,2345,2340,12
|
|
20240219,124700,70021975,2345,2340,2345,2340,139
|
|
20240219,124600,69696710,2345,2345,2345,2345,1
|
|
20240219,124500,69694365,2345,2345,2345,2345,1
|
|
20240219,124400,69692020,2345,2345,2345,2345,31
|
|
20240219,124300,69619325,2345,2345,2345,2345,1
|
|
20240219,124200,69616980,2345,2345,2345,2345,1
|
|
20240219,124100,69614635,2345,2345,2345,2345,1
|
|
20240219,124000,69612290,2345,2345,2345,2345,1
|
|
20240219,123900,69609945,2345,2345,2345,2345,1
|
|
20240219,123800,69607600,2345,2340,2345,2340,301
|
|
20240219,123700,68903255,2345,2340,2345,2340,90
|
|
20240219,123600,68692650,2345,2345,2345,2345,1
|
|
20240219,123500,68690305,2345,2345,2345,2345,1
|
|
20240219,123400,68687960,2345,2345,2345,2345,1
|
|
20240219,123300,68685615,2345,2345,2345,2345,1
|
|
20240219,123200,68683270,2345,2345,2345,2345,4
|
|
20240219,123100,68673890,2345,2345,2345,2345,1
|
|
20240219,123000,68671545,2345,2340,2345,2340,601
|
|
20240219,122900,67265200,2345,2345,2345,2345,1
|
|
20240219,122800,67262855,2345,2345,2345,2345,2
|
|
20240219,122700,67258165,2345,2345,2345,2345,1
|
|
20240219,122600,67255820,2345,2345,2345,2345,1
|
|
20240219,122500,67253475,2345,2345,2345,2345,51
|
|
20240219,122400,67133880,2345,2345,2345,2345,1
|
|
20240219,122300,67131535,2345,2345,2345,2345,0
|
|
20240219,122200,67131535,2345,2345,2345,2345,10
|
|
20240219,122100,67108085,2345,2345,2345,2345,90
|
|
20240219,122000,66897035,2350,2350,2350,2350,511
|
|
20240219,121900,65696185,2350,2350,2350,2350,1
|
|
20240219,121800,65693835,2350,2350,2350,2350,1
|
|
20240219,121700,65691485,2350,2350,2350,2350,3
|
|
20240219,121600,65684435,2350,2350,2350,2350,1
|
|
20240219,121500,65682085,2350,2350,2350,2350,1
|
|
20240219,121400,65679735,2350,2350,2350,2350,1
|
|
20240219,121300,65677385,2350,2350,2350,2350,1
|
|
20240219,121200,65675035,2350,2350,2350,2350,1
|
|
20240219,121100,65672685,2350,2350,2350,2350,1
|
|
20240219,121000,65670335,2350,2350,2350,2350,1
|
|
20240219,120900,65667985,2350,2350,2350,2350,1
|
|
20240219,120800,65665635,2345,2345,2345,2345,44
|
|
20240219,120700,65562455,2345,2345,2345,2345,1
|
|
20240219,120600,65560110,2345,2345,2345,2345,1
|
|
20240219,120500,65557765,2345,2345,2345,2345,1
|
|
20240219,120400,65555420,2345,2345,2345,2345,104
|
|
20240219,120300,65311540,2345,2345,2345,2345,1
|
|
20240219,120200,65309195,2340,2345,2345,2340,2
|
|
20240219,120100,65304510,2340,2340,2345,2340,125
|
|
20240219,120000,65012005,2345,2345,2345,2345,1
|
|
20240219,115900,65009660,2345,2350,2350,2345,2
|
|
20240219,115800,65004965,2350,2350,2350,2350,1
|
|
20240219,115700,65002615,2345,2350,2350,2345,6
|
|
20240219,115600,64988525,2350,2350,2350,2350,1
|
|
20240219,115500,64986175,2345,2345,2345,2345,13
|
|
20240219,115400,64955690,2350,2350,2350,2350,1
|
|
20240219,115300,64953340,2350,2350,2350,2350,1
|
|
20240219,115200,64950990,2350,2350,2350,2350,1
|
|
20240219,115100,64948640,2350,2350,2350,2350,1
|
|
20240219,115000,64946290,2350,2350,2350,2350,2001
|
|
20240219,114900,60243940,2350,2350,2350,2350,1
|
|
20240219,114800,60241590,2350,2345,2350,2345,3
|
|
20240219,114700,60234550,2345,2345,2345,2345,1
|
|
20240219,114600,60232205,2345,2345,2345,2345,1
|
|
20240219,114500,60229860,2345,2345,2345,2345,32
|
|
20240219,114400,60154820,2345,2345,2345,2345,14
|
|
20240219,114300,60121990,2350,2350,2350,2350,1
|
|
20240219,114200,60119640,2350,2350,2350,2350,1
|
|
20240219,114100,60117290,2350,2350,2350,2350,1
|
|
20240219,114000,60114940,2350,2350,2350,2350,1
|
|
20240219,113900,60112590,2350,2350,2350,2350,1
|
|
20240219,113800,60110240,2350,2350,2350,2350,1
|
|
20240219,113700,60107890,2350,2345,2350,2345,5
|
|
20240219,113600,60096160,2350,2350,2350,2350,1
|
|
20240219,113500,60093810,2350,2350,2350,2350,1
|
|
20240219,113400,60091460,2350,2350,2350,2350,1
|
|
20240219,113300,60089110,2350,2350,2350,2350,1
|
|
20240219,113200,60086760,2350,2345,2350,2345,212
|
|
20240219,113100,59589550,2345,2350,2350,2345,203
|
|
20240219,113000,59113510,2350,2350,2350,2350,1
|
|
20240219,112900,59111160,2350,2345,2350,2345,821
|
|
20240219,112800,57185800,2345,2345,2345,2345,44
|
|
20240219,112700,57082620,2340,2345,2345,2340,701
|
|
20240219,112600,55442275,2345,2345,2345,2345,1
|
|
20240219,112500,55439930,2345,2345,2345,2345,1
|
|
20240219,112400,55437585,2345,2345,2345,2345,0
|
|
20240219,112300,55437585,2345,2345,2345,2345,1
|
|
20240219,112200,55435240,2345,2345,2345,2345,4
|
|
20240219,112100,55425860,2345,2345,2345,2345,101
|
|
20240219,112000,55189015,2345,2345,2345,2345,1
|
|
20240219,111900,55186670,2345,2345,2345,2345,1
|
|
20240219,111800,55184325,2345,2350,2350,2345,81
|
|
20240219,111700,54993980,2350,2350,2350,2350,1
|
|
20240219,111600,54991630,2350,2350,2350,2350,1
|
|
20240219,111500,54989280,2350,2350,2350,2350,1
|
|
20240219,111400,54986930,2350,2350,2350,2350,6
|
|
20240219,111300,54972830,2350,2350,2350,2350,1
|
|
20240219,111200,54970480,2350,2350,2350,2350,1
|
|
20240219,111100,54968130,2350,2350,2350,2350,1
|
|
20240219,111000,54965780,2350,2350,2350,2350,1
|
|
20240219,110900,54963430,2350,2350,2350,2350,1
|
|
20240219,110800,54961080,2350,2340,2350,2340,221
|
|
20240219,110700,54442930,2350,2350,2350,2350,1
|
|
20240219,110600,54440580,2350,2350,2350,2350,1
|
|
20240219,110500,54438230,2345,2350,2350,2345,31
|
|
20240219,110400,54365530,2350,2350,2350,2350,334
|
|
20240219,110300,53580630,2355,2355,2355,2355,1
|
|
20240219,110200,53578275,2355,2355,2355,2355,1
|
|
20240219,110100,53575920,2350,2350,2350,2350,168
|
|
20240219,110000,53181120,2350,2350,2350,2350,22
|
|
20240219,105900,53129420,2350,2350,2350,2350,1
|
|
20240219,105800,53127070,2350,2350,2350,2350,6
|
|
20240219,105700,53112970,2350,2350,2350,2350,1
|
|
20240219,105600,53110620,2350,2350,2350,2350,1
|
|
20240219,105500,53108270,2350,2350,2350,2350,0
|
|
20240219,105400,53108270,2350,2350,2350,2350,1
|
|
20240219,105300,53105920,2350,2350,2350,2350,1
|
|
20240219,105200,53103570,2350,2350,2350,2350,1
|
|
20240219,105100,53101220,2350,2350,2350,2350,1
|
|
20240219,105000,53098870,2355,2355,2355,2355,1
|
|
20240219,104900,53096515,2355,2355,2355,2355,1
|
|
20240219,104800,53094160,2345,2345,2345,2345,0
|
|
20240219,104700,53094160,2345,2345,2345,2345,10
|
|
20240219,104600,53070710,2340,2340,2340,2340,0
|
|
20240219,104500,53070710,2340,2340,2340,2340,0
|
|
20240219,104400,53070710,2340,2360,2360,2340,901
|
|
20240219,104300,50955595,2360,2350,2360,2350,2
|
|
20240219,104200,50950885,2350,2350,2350,2350,0
|
|
20240219,104100,50950885,2350,2350,2350,2350,0
|
|
20240219,104000,50950885,2350,2350,2350,2350,0
|
|
20240219,103900,50950885,2350,2350,2350,2350,0
|
|
20240219,103800,50950885,2350,2350,2350,2350,0
|
|
20240219,103700,50950885,2350,2350,2350,2350,0
|
|
20240219,103600,50950885,2350,2350,2350,2350,0
|
|
20240219,103500,50950885,2350,2350,2350,2350,62
|
|
20240219,103400,50805185,2380,2380,2380,2380,0
|
|
20240219,103300,50805185,2380,2355,2380,2350,2158
|
|
20240219,103200,45700580,2360,2350,2360,2350,137
|
|
20240219,103100,45377720,2345,2355,2365,2345,718
|
|
20240219,103000,43687060,2355,2350,2355,2350,462
|
|
20240219,102900,42599860,2345,2350,2350,2345,6
|
|
20240219,102800,42585785,2355,2350,2355,2350,15
|
|
20240219,102700,42550490,2340,2350,2355,2340,1267
|
|
20240219,102600,39572590,2350,2350,2350,2340,104
|
|
20240219,102500,39328340,2345,2335,2345,2335,3023
|
|
20240219,102400,32254700,2335,2335,2335,2335,0
|
|
20240219,102300,32254700,2335,2330,2335,2330,10
|
|
20240219,102200,32231395,2335,2330,2335,2330,2
|
|
20240219,102100,32226730,2335,2335,2335,2335,45
|
|
20240219,102000,32121655,2335,2335,2335,2335,1
|
|
20240219,101900,32119320,2335,2335,2335,2335,1
|
|
20240219,101800,32116985,2335,2335,2335,2335,1
|
|
20240219,101700,32114650,2335,2335,2335,2335,1
|
|
20240219,101600,32112315,2335,2335,2335,2335,1
|
|
20240219,101500,32109980,2335,2335,2335,2335,1
|
|
20240219,101400,32107645,2335,2330,2335,2330,3
|
|
20240219,101300,32100650,2335,2335,2335,2335,1
|
|
20240219,101200,32098315,2335,2335,2335,2335,1
|
|
20240219,101100,32095980,2335,2335,2335,2335,2
|
|
20240219,101000,32091310,2335,2330,2335,2330,486
|
|
20240219,100900,30958925,2330,2325,2330,2325,665
|
|
20240219,100800,29412795,2325,2325,2325,2325,201
|
|
20240219,100700,28945470,2325,2320,2325,2320,58
|
|
20240219,100600,28810905,2325,2320,2325,2320,34
|
|
20240219,100500,28732020,2325,2325,2325,2325,1
|
|
20240219,100400,28729695,2325,2320,2325,2320,91
|
|
20240219,100300,28518570,2325,2325,2325,2325,1
|
|
20240219,100200,28516245,2320,2325,2325,2320,37
|
|
20240219,100100,28430400,2325,2325,2325,2325,1
|
|
20240219,100000,28428075,2320,2325,2325,2320,413
|
|
20240219,095900,27469910,2325,2325,2325,2325,1
|
|
20240219,095800,27467585,2325,2325,2325,2325,1
|
|
20240219,095700,27465260,2325,2320,2325,2320,401
|
|
20240219,095600,26533935,2325,2325,2325,2325,113
|
|
20240219,095500,26271210,2325,2325,2325,2325,1
|
|
20240219,095400,26268885,2325,2330,2330,2325,151
|
|
20240219,095300,25917805,2330,2330,2330,2330,1
|
|
20240219,095200,25915475,2330,2330,2330,2330,401
|
|
20240219,095100,24981145,2325,2325,2325,2325,50
|
|
20240219,095000,24864895,2330,2330,2330,2330,1
|
|
20240219,094900,24862565,2330,2330,2330,2330,1
|
|
20240219,094800,24860235,2330,2330,2330,2330,1
|
|
20240219,094700,24857905,2330,2330,2330,2330,1
|
|
20240219,094600,24855575,2330,2325,2330,2325,71
|
|
20240219,094500,24690495,2330,2330,2330,2330,121
|
|
20240219,094400,24408565,2330,2330,2330,2330,1105
|
|
20240219,094300,21833915,2330,2330,2330,2330,343
|
|
20240219,094200,21034725,2330,2325,2330,2325,401
|
|
20240219,094100,20100415,2325,2325,2325,2325,1
|
|
20240219,094000,20098090,2325,2320,2325,2320,501
|
|
20240219,093900,18935765,2320,2320,2325,2320,246
|
|
20240219,093800,18364070,2320,2320,2320,2320,1
|
|
20240219,093700,18361750,2320,2310,2320,2310,1138
|
|
20240219,093600,15732960,2320,2315,2320,2315,93
|
|
20240219,093500,15517210,2315,2315,2315,2315,62
|
|
20240219,093400,15373680,2315,2315,2315,2315,1
|
|
20240219,093300,15371365,2315,2315,2315,2315,1
|
|
20240219,093200,15369050,2320,2320,2320,2320,1
|
|
20240219,093100,15366730,2315,2315,2315,2315,401
|
|
20240219,093000,14438415,2320,2320,2320,2320,1
|
|
20240219,092900,14436095,2320,2315,2320,2315,52
|
|
20240219,092800,14315710,2315,2320,2320,2315,251
|
|
20240219,092700,13734180,2325,2325,2325,2325,2
|
|
20240219,092600,13729530,2320,2325,2325,2320,4
|
|
20240219,092500,13720245,2330,2325,2330,2325,11
|
|
20240219,092400,13694665,2330,2320,2330,2320,41
|
|
20240219,092300,13599535,2330,2330,2330,2330,1
|
|
20240219,092200,13597205,2330,2330,2330,2330,22
|
|
20240219,092100,13545945,2330,2330,2330,2330,1
|
|
20240219,092000,13543615,2320,2340,2340,2320,300
|
|
20240219,091900,12844610,2335,2340,2340,2335,7
|
|
20240219,091800,12828260,2335,2330,2340,2330,1028
|
|
20240219,091700,10425690,2330,2330,2330,2330,394
|
|
20240219,091600,9507670,2325,2330,2330,2320,874
|
|
20240219,091500,7476980,2330,2330,2330,2330,400
|
|
20240219,091400,6544980,2330,2330,2330,2330,1
|
|
20240219,091300,6542650,2330,2330,2330,2330,1
|
|
20240219,091200,6540320,2325,2325,2325,2325,0
|
|
20240219,091100,6540320,2325,2325,2325,2325,0
|
|
20240219,091000,6540320,2325,2315,2330,2305,1484
|
|
20240219,090900,3096605,2315,2315,2315,2315,191
|
|
20240219,090800,2654440,2315,2315,2315,2315,1
|
|
20240219,090700,2652125,2305,2315,2315,2305,91
|
|
20240219,090600,2442360,2315,2315,2315,2315,1
|
|
20240219,090500,2440045,2305,2305,2305,2305,0
|
|
20240219,090400,2440045,2305,2305,2305,2305,325
|
|
20240219,090300,1690920,2310,2310,2310,2310,0
|
|
20240219,090200,1690920,2310,2310,2310,2310,0
|
|
20240219,090100,1690920,2310,2310,2310,2310,178
|
|
20240219,090000,1279740,2310,2310,2310,2310,338
|