626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192300,461697980,4200,4200,4200,4200,1594
|
|
20240219,192200,461697980,4200,4200,4200,4200,0
|
|
20240219,192100,461697980,4200,4200,4200,4200,0
|
|
20240219,192000,461697980,4200,4200,4200,4200,0
|
|
20240219,191900,461697980,4200,4200,4200,4200,0
|
|
20240219,191800,461697980,4200,4200,4200,4200,0
|
|
20240219,191700,461697980,4200,4200,4200,4200,0
|
|
20240219,191600,461697980,4200,4200,4200,4200,0
|
|
20240219,191500,461697980,4200,4200,4200,4200,0
|
|
20240219,191400,461697980,4200,4200,4200,4200,0
|
|
20240219,191300,461697980,4200,4200,4200,4200,0
|
|
20240219,191200,461697980,4200,4200,4200,4200,0
|
|
20240219,191100,461697980,4200,4200,4200,4200,0
|
|
20240219,191000,461697980,4200,4200,4200,4200,0
|
|
20240219,190900,461697980,4200,4200,4200,4200,0
|
|
20240219,190800,461697980,4200,4200,4200,4200,0
|
|
20240219,190700,461697980,4200,4200,4200,4200,0
|
|
20240219,190600,461697980,4200,4200,4200,4200,0
|
|
20240219,190500,461697980,4200,4200,4200,4200,0
|
|
20240219,190400,461697980,4200,4200,4200,4200,0
|
|
20240219,190300,461697980,4200,4200,4200,4200,0
|
|
20240219,190200,461697980,4200,4200,4200,4200,0
|
|
20240219,190100,461697980,4200,4200,4200,4200,0
|
|
20240219,190000,461697980,4200,4200,4200,4200,0
|
|
20240219,185900,461697980,4200,4200,4200,4200,0
|
|
20240219,185800,461697980,4200,4200,4200,4200,0
|
|
20240219,185700,461697980,4200,4200,4200,4200,0
|
|
20240219,185600,461697980,4200,4200,4200,4200,0
|
|
20240219,185500,461697980,4200,4200,4200,4200,0
|
|
20240219,185400,461697980,4200,4200,4200,4200,0
|
|
20240219,185300,461697980,4200,4200,4200,4200,1594
|
|
20240219,185200,461697980,4200,4200,4200,4200,0
|
|
20240219,185100,461697980,4200,4200,4200,4200,0
|
|
20240219,185000,461697980,4200,4200,4200,4200,0
|
|
20240219,184900,461697980,4200,4200,4200,4200,0
|
|
20240219,184800,461697980,4200,4200,4200,4200,0
|
|
20240219,184700,461697980,4200,4200,4200,4200,0
|
|
20240219,184600,461697980,4200,4200,4200,4200,0
|
|
20240219,184500,461697980,4200,4200,4200,4200,0
|
|
20240219,184400,461697980,4200,4200,4200,4200,0
|
|
20240219,184300,461697980,4200,4200,4200,4200,0
|
|
20240219,184200,461697980,4200,4200,4200,4200,0
|
|
20240219,184100,461697980,4200,4200,4200,4200,0
|
|
20240219,184000,461697980,4200,4200,4200,4200,0
|
|
20240219,183900,461697980,4200,4200,4200,4200,0
|
|
20240219,183800,461697980,4200,4200,4200,4200,0
|
|
20240219,183700,461697980,4200,4200,4200,4200,0
|
|
20240219,183600,461697980,4200,4200,4200,4200,0
|
|
20240219,183500,461697980,4200,4200,4200,4200,0
|
|
20240219,183400,461697980,4200,4200,4200,4200,0
|
|
20240219,183300,461697980,4200,4200,4200,4200,0
|
|
20240219,183200,461697980,4200,4200,4200,4200,0
|
|
20240219,183100,461697980,4200,4200,4200,4200,0
|
|
20240219,183000,461697980,4200,4200,4200,4200,0
|
|
20240219,182900,461697980,4200,4200,4200,4200,0
|
|
20240219,182800,461697980,4200,4200,4200,4200,0
|
|
20240219,182700,461697980,4200,4200,4200,4200,0
|
|
20240219,182600,461697980,4200,4200,4200,4200,0
|
|
20240219,182500,461697980,4200,4200,4200,4200,0
|
|
20240219,182400,461697980,4200,4200,4200,4200,0
|
|
20240219,182300,461697980,4200,4200,4200,4200,1594
|
|
20240219,182200,461697980,4200,4200,4200,4200,0
|
|
20240219,182100,461697980,4200,4200,4200,4200,0
|
|
20240219,182000,461697980,4200,4200,4200,4200,0
|
|
20240219,181900,461697980,4200,4200,4200,4200,0
|
|
20240219,181800,461697980,4200,4200,4200,4200,0
|
|
20240219,181700,461697980,4200,4200,4200,4200,0
|
|
20240219,181600,461697980,4200,4200,4200,4200,0
|
|
20240219,181500,461697980,4200,4200,4200,4200,0
|
|
20240219,181400,461697980,4200,4200,4200,4200,0
|
|
20240219,181300,461697980,4200,4200,4200,4200,0
|
|
20240219,181200,461697980,4200,4200,4200,4200,0
|
|
20240219,181100,461697980,4200,4200,4200,4200,0
|
|
20240219,181000,461697980,4200,4200,4200,4200,0
|
|
20240219,180900,461697980,4200,4200,4200,4200,0
|
|
20240219,180800,461697980,4200,4200,4200,4200,0
|
|
20240219,180700,461697980,4200,4200,4200,4200,0
|
|
20240219,180600,461697980,4200,4200,4200,4200,0
|
|
20240219,180500,461697980,4200,4200,4200,4200,0
|
|
20240219,180400,461697980,4200,4200,4200,4200,0
|
|
20240219,180300,461697980,4200,4200,4200,4200,0
|
|
20240219,180200,461697980,4200,4200,4200,4200,0
|
|
20240219,180100,461697980,4200,4200,4200,4200,0
|
|
20240219,180000,461697980,4200,4200,4200,4200,0
|
|
20240219,175900,461697980,4200,4200,4200,4200,0
|
|
20240219,175800,461697980,4200,4200,4200,4200,0
|
|
20240219,175700,461697980,4200,4200,4200,4200,0
|
|
20240219,175600,461697980,4200,4200,4200,4200,0
|
|
20240219,175500,461697980,4200,4200,4200,4200,0
|
|
20240219,175400,461697980,4200,4200,4200,4200,0
|
|
20240219,175300,461697980,4200,4200,4200,4200,1594
|
|
20240219,175200,461697980,4200,4200,4200,4200,0
|
|
20240219,175100,461697980,4200,4200,4200,4200,0
|
|
20240219,175000,461697980,4200,4200,4200,4200,0
|
|
20240219,174900,461697980,4200,4200,4200,4200,0
|
|
20240219,174800,461697980,4200,4200,4200,4200,0
|
|
20240219,174700,461697980,4200,4200,4200,4200,0
|
|
20240219,174600,461697980,4200,4200,4200,4200,0
|
|
20240219,174500,461697980,4200,4200,4200,4200,0
|
|
20240219,174400,461697980,4200,4200,4200,4200,0
|
|
20240219,174300,461697980,4200,4200,4200,4200,0
|
|
20240219,174200,461697980,4200,4200,4200,4200,0
|
|
20240219,174100,461697980,4200,4200,4200,4200,0
|
|
20240219,174000,461697980,4200,4200,4200,4200,0
|
|
20240219,173900,461697980,4200,4200,4200,4200,0
|
|
20240219,173800,461697980,4200,4200,4200,4200,0
|
|
20240219,173700,461697980,4200,4200,4200,4200,0
|
|
20240219,173600,461697980,4200,4200,4200,4200,0
|
|
20240219,173500,461697980,4200,4200,4200,4200,0
|
|
20240219,173400,461697980,4200,4200,4200,4200,0
|
|
20240219,173300,461697980,4200,4200,4200,4200,0
|
|
20240219,173200,461697980,4200,4200,4200,4200,0
|
|
20240219,173100,461697980,4200,4200,4200,4200,0
|
|
20240219,173000,461697980,4200,4200,4200,4200,0
|
|
20240219,172900,461697980,4200,4200,4200,4200,0
|
|
20240219,172800,461697980,4200,4200,4200,4200,0
|
|
20240219,172700,461697980,4200,4200,4200,4200,0
|
|
20240219,172600,461697980,4200,4200,4200,4200,0
|
|
20240219,172500,461697980,4200,4200,4200,4200,0
|
|
20240219,172400,461697980,4200,4200,4200,4200,0
|
|
20240219,172300,461697980,4200,4200,4200,4200,1594
|
|
20240219,172200,461697980,4200,4200,4200,4200,0
|
|
20240219,172100,461697980,4200,4200,4200,4200,0
|
|
20240219,172000,461697980,4200,4200,4200,4200,0
|
|
20240219,171900,461697980,4200,4200,4200,4200,0
|
|
20240219,171800,461697980,4200,4200,4200,4200,0
|
|
20240219,171700,461697980,4200,4200,4200,4200,0
|
|
20240219,171600,461697980,4200,4200,4200,4200,0
|
|
20240219,171500,461697980,4200,4200,4200,4200,0
|
|
20240219,171400,461697980,4200,4200,4200,4200,0
|
|
20240219,171300,461697980,4200,4200,4200,4200,0
|
|
20240219,171200,461697980,4200,4200,4200,4200,0
|
|
20240219,171100,461697980,4200,4200,4200,4200,0
|
|
20240219,171000,461697980,4200,4200,4200,4200,0
|
|
20240219,170900,461697980,4200,4200,4200,4200,0
|
|
20240219,170800,461697980,4200,4200,4200,4200,0
|
|
20240219,170700,461697980,4200,4200,4200,4200,0
|
|
20240219,170600,461697980,4200,4200,4200,4200,0
|
|
20240219,170500,461697980,4200,4200,4200,4200,0
|
|
20240219,170400,461697980,4200,4200,4200,4200,0
|
|
20240219,170300,461697980,4200,4200,4200,4200,0
|
|
20240219,170200,461697980,4200,4200,4200,4200,0
|
|
20240219,170100,461697980,4200,4200,4200,4200,0
|
|
20240219,170000,461697980,4200,4200,4200,4200,0
|
|
20240219,165900,461697980,4200,4200,4200,4200,0
|
|
20240219,165800,461697980,4200,4200,4200,4200,0
|
|
20240219,165700,461697980,4200,4200,4200,4200,0
|
|
20240219,165600,461697980,4200,4200,4200,4200,0
|
|
20240219,165500,461697980,4200,4200,4200,4200,0
|
|
20240219,165400,461697980,4200,4200,4200,4200,0
|
|
20240219,165300,461697980,4200,4200,4200,4200,1594
|
|
20240219,165200,461697980,4200,4200,4200,4200,0
|
|
20240219,165100,461697980,4200,4200,4200,4200,0
|
|
20240219,165000,461697980,4200,4200,4200,4200,0
|
|
20240219,164900,461697980,4200,4200,4200,4200,0
|
|
20240219,164800,461697980,4200,4200,4200,4200,0
|
|
20240219,164700,461697980,4200,4200,4200,4200,0
|
|
20240219,164600,461697980,4200,4200,4200,4200,0
|
|
20240219,164500,461697980,4200,4200,4200,4200,0
|
|
20240219,164400,461697980,4200,4200,4200,4200,0
|
|
20240219,164300,461697980,4200,4200,4200,4200,0
|
|
20240219,164200,461697980,4200,4200,4200,4200,0
|
|
20240219,164100,461697980,4200,4200,4200,4200,0
|
|
20240219,164000,461697980,4200,4200,4200,4200,0
|
|
20240219,163900,461697980,4200,4200,4200,4200,0
|
|
20240219,163800,461697980,4200,4200,4200,4200,0
|
|
20240219,163700,461697980,4200,4200,4200,4200,0
|
|
20240219,163600,461697980,4200,4200,4200,4200,0
|
|
20240219,163500,461697980,4200,4200,4200,4200,0
|
|
20240219,163400,461697980,4200,4200,4200,4200,0
|
|
20240219,163300,461697980,4200,4200,4200,4200,0
|
|
20240219,163200,461697980,4200,4200,4200,4200,0
|
|
20240219,163100,461697980,4200,4200,4200,4200,0
|
|
20240219,163000,461697980,4200,4200,4200,4200,0
|
|
20240219,162900,461697980,4200,4200,4200,4200,0
|
|
20240219,162800,461697980,4200,4200,4200,4200,0
|
|
20240219,162700,461697980,4200,4200,4200,4200,0
|
|
20240219,162600,461697980,4200,4200,4200,4200,0
|
|
20240219,162500,461697980,4200,4200,4200,4200,0
|
|
20240219,162400,461697980,4200,4200,4200,4200,0
|
|
20240219,162300,461697980,4200,4200,4200,4200,1594
|
|
20240219,162200,461697980,4200,4200,4200,4200,0
|
|
20240219,162100,461697980,4200,4200,4200,4200,0
|
|
20240219,162000,461697980,4200,4200,4200,4200,0
|
|
20240219,161900,461697980,4200,4200,4200,4200,0
|
|
20240219,161800,461697980,4200,4200,4200,4200,0
|
|
20240219,161700,461697980,4200,4200,4200,4200,0
|
|
20240219,161600,461697980,4200,4200,4200,4200,0
|
|
20240219,161500,461697980,4200,4200,4200,4200,0
|
|
20240219,161400,461697980,4200,4200,4200,4200,0
|
|
20240219,161300,461697980,4200,4200,4200,4200,0
|
|
20240219,161200,461697980,4200,4200,4200,4200,0
|
|
20240219,161100,461697980,4200,4200,4200,4200,0
|
|
20240219,161000,461697980,4200,4200,4200,4200,0
|
|
20240219,160900,461697980,4200,4200,4200,4200,0
|
|
20240219,160800,461697980,4200,4200,4200,4200,0
|
|
20240219,160700,461697980,4200,4200,4200,4200,0
|
|
20240219,160600,461697980,4200,4200,4200,4200,0
|
|
20240219,160500,461697980,4200,4200,4200,4200,0
|
|
20240219,160400,461697980,4200,4200,4200,4200,0
|
|
20240219,160300,461697980,4200,4200,4200,4200,0
|
|
20240219,160200,461697980,4200,4200,4200,4200,0
|
|
20240219,160100,461697980,4200,4200,4200,4200,0
|
|
20240219,160000,461697980,4200,4200,4200,4200,0
|
|
20240219,155900,461697980,4200,4200,4200,4200,0
|
|
20240219,155800,461697980,4200,4200,4200,4200,0
|
|
20240219,155700,461697980,4200,4200,4200,4200,0
|
|
20240219,155600,461697980,4200,4200,4200,4200,0
|
|
20240219,155500,461697980,4200,4200,4200,4200,0
|
|
20240219,155400,461697980,4200,4200,4200,4200,0
|
|
20240219,155300,461697980,4200,4200,4200,4200,1594
|
|
20240219,155200,461697980,4200,4200,4200,4200,0
|
|
20240219,155100,461697980,4200,4200,4200,4200,0
|
|
20240219,155000,461697980,4200,4200,4200,4200,0
|
|
20240219,154900,461697980,4200,4200,4200,4200,0
|
|
20240219,154800,461697980,4200,4200,4200,4200,0
|
|
20240219,154700,461697980,4200,4200,4200,4200,0
|
|
20240219,154600,461697980,4200,4200,4200,4200,0
|
|
20240219,154500,461697980,4200,4200,4200,4200,0
|
|
20240219,154400,461697980,4200,4200,4200,4200,0
|
|
20240219,154300,461697980,4200,4200,4200,4200,0
|
|
20240219,154200,461697980,4200,4200,4200,4200,0
|
|
20240219,154100,461697980,4200,4200,4200,4200,0
|
|
20240219,154000,461697980,4200,4200,4200,4200,0
|
|
20240219,153900,461697980,4200,4200,4200,4200,0
|
|
20240219,153800,461697980,4200,4200,4200,4200,0
|
|
20240219,153700,461697980,4200,4200,4200,4200,0
|
|
20240219,153600,461697980,4200,4200,4200,4200,0
|
|
20240219,153500,461697980,4200,4200,4200,4200,0
|
|
20240219,153400,461697980,4200,4200,4200,4200,0
|
|
20240219,153300,461697980,4200,4200,4200,4200,0
|
|
20240219,153200,461697980,4200,4200,4200,4200,0
|
|
20240219,153100,461697980,4200,4200,4200,4200,0
|
|
20240219,153000,461697980,4200,4200,4200,4200,1594
|
|
20240219,152900,455003180,4190,4190,4190,4190,0
|
|
20240219,152800,455003180,4190,4190,4190,4190,0
|
|
20240219,152700,455003180,4190,4190,4190,4190,0
|
|
20240219,152600,455003180,4190,4190,4190,4190,0
|
|
20240219,152500,455003180,4190,4190,4190,4190,0
|
|
20240219,152400,455003180,4190,4190,4190,4190,0
|
|
20240219,152300,455003180,4190,4190,4190,4190,0
|
|
20240219,152200,455003180,4190,4190,4190,4190,0
|
|
20240219,152100,455003180,4190,4190,4190,4190,0
|
|
20240219,152000,455003180,4190,4190,4190,4190,0
|
|
20240219,151900,455003180,4190,4185,4200,4185,226
|
|
20240219,151800,454057105,4185,4180,4200,4180,734
|
|
20240219,151700,450978065,4200,4180,4200,4180,504
|
|
20240219,151600,448861325,4185,4185,4200,4185,1137
|
|
20240219,151500,444088025,4185,4185,4185,4185,98
|
|
20240219,151400,443677895,4180,4185,4185,4180,958
|
|
20240219,151300,439673200,4200,4190,4200,4190,22
|
|
20240219,151200,439580910,4195,4200,4200,4195,18
|
|
20240219,151100,439505390,4180,4190,4190,4180,1140
|
|
20240219,151000,434739105,4185,4195,4195,4180,919
|
|
20240219,150900,430888745,4200,4200,4200,4200,0
|
|
20240219,150800,430888745,4200,4200,4200,4200,0
|
|
20240219,150700,430888745,4200,4190,4200,4190,5
|
|
20240219,150600,430867785,4180,4190,4190,4180,1027
|
|
20240219,150500,426573000,4200,4200,4200,4200,0
|
|
20240219,150400,426573000,4200,4195,4200,4195,144
|
|
20240219,150300,425968890,4185,4195,4195,4185,2032
|
|
20240219,150200,417463680,4200,4200,4200,4200,188
|
|
20240219,150100,416674080,4200,4200,4200,4200,9
|
|
20240219,150000,416636280,4200,4200,4200,4200,11
|
|
20240219,145900,416590080,4200,4200,4200,4200,137
|
|
20240219,145800,416014680,4200,4195,4200,4195,82
|
|
20240219,145700,415670350,4195,4195,4195,4195,0
|
|
20240219,145600,415670350,4195,4195,4195,4195,0
|
|
20240219,145500,415670350,4195,4195,4195,4195,7
|
|
20240219,145400,415640985,4190,4190,4190,4190,0
|
|
20240219,145300,415640985,4190,4190,4190,4190,0
|
|
20240219,145200,415640985,4190,4190,4190,4190,129
|
|
20240219,145100,415100475,4190,4190,4190,4190,1335
|
|
20240219,145000,409506825,4210,4195,4210,4195,625
|
|
20240219,144900,406884920,4195,4205,4205,4195,304
|
|
20240219,144800,405608630,4200,4200,4200,4200,203
|
|
20240219,144700,404756030,4205,4205,4205,4205,34
|
|
20240219,144600,404613060,4205,4205,4205,4205,0
|
|
20240219,144500,404613060,4205,4200,4210,4200,104
|
|
20240219,144400,404175755,4200,4200,4200,4200,27
|
|
20240219,144300,404062355,4200,4205,4205,4200,103
|
|
20240219,144200,403629265,4200,4195,4200,4195,204
|
|
20240219,144100,402773470,4195,4195,4195,4195,101
|
|
20240219,144000,402349775,4210,4210,4210,4210,0
|
|
20240219,143900,402349775,4210,4205,4210,4205,3
|
|
20240219,143800,402337155,4195,4195,4195,4195,0
|
|
20240219,143700,402337155,4195,4195,4195,4195,0
|
|
20240219,143600,402337155,4195,4195,4195,4195,125
|
|
20240219,143500,401812780,4195,4195,4195,4195,3
|
|
20240219,143400,401800195,4210,4200,4210,4200,215
|
|
20240219,143300,400895295,4195,4195,4195,4195,0
|
|
20240219,143200,400895295,4195,4200,4200,4195,604
|
|
20240219,143100,398358600,4205,4205,4205,4205,101
|
|
20240219,143000,397933895,4205,4200,4205,4200,8
|
|
20240219,142900,397900285,4200,4205,4205,4200,178
|
|
20240219,142800,397151805,4205,4205,4205,4205,1
|
|
20240219,142700,397147600,4205,4205,4205,4205,0
|
|
20240219,142600,397147600,4205,4205,4205,4205,0
|
|
20240219,142500,397147600,4205,4205,4205,4205,0
|
|
20240219,142400,397147600,4205,4205,4205,4205,0
|
|
20240219,142300,397147600,4205,4205,4205,4205,4
|
|
20240219,142200,397130780,4205,4205,4205,4205,0
|
|
20240219,142100,397130780,4205,4200,4205,4200,6
|
|
20240219,142000,397105560,4200,4200,4200,4200,27
|
|
20240219,141900,396992160,4205,4200,4205,4200,27
|
|
20240219,141800,396878755,4200,4215,4215,4200,729
|
|
20240219,141700,393816925,4215,4215,4215,4215,0
|
|
20240219,141600,393816925,4215,4215,4215,4215,0
|
|
20240219,141500,393816925,4215,4215,4215,4215,0
|
|
20240219,141400,393816925,4215,4215,4215,4215,0
|
|
20240219,141300,393816925,4215,4215,4215,4215,0
|
|
20240219,141200,393816925,4215,4195,4215,4195,6
|
|
20240219,141100,393791670,4195,4195,4195,4195,0
|
|
20240219,141000,393791670,4195,4215,4215,4195,5
|
|
20240219,140900,393770645,4190,4190,4190,4190,1
|
|
20240219,140800,393766455,4220,4220,4220,4220,0
|
|
20240219,140700,393766455,4220,4220,4220,4220,0
|
|
20240219,140600,393766455,4220,4190,4220,4190,135
|
|
20240219,140500,393200635,4200,4200,4200,4200,890
|
|
20240219,140400,389462635,4200,4195,4200,4195,100
|
|
20240219,140300,389042660,4195,4190,4195,4185,130
|
|
20240219,140200,388497715,4195,4195,4195,4195,50
|
|
20240219,140100,388287965,4200,4200,4200,4200,123
|
|
20240219,140000,387771365,4200,4200,4200,4200,8
|
|
20240219,135900,387737765,4200,4200,4215,4200,144
|
|
20240219,135800,387131435,4200,4205,4205,4195,74
|
|
20240219,135700,386820390,4200,4200,4200,4200,45
|
|
20240219,135600,386631390,4195,4185,4195,4185,234
|
|
20240219,135500,385652080,4205,4185,4205,4185,2
|
|
20240219,135400,385643690,4185,4185,4185,4185,0
|
|
20240219,135300,385643690,4185,4205,4205,4185,13
|
|
20240219,135200,385589085,4205,4205,4205,4205,0
|
|
20240219,135100,385589085,4205,4205,4205,4205,0
|
|
20240219,135000,385589085,4205,4205,4205,4205,0
|
|
20240219,134900,385589085,4205,4205,4205,4205,0
|
|
20240219,134800,385589085,4205,4180,4205,4180,2
|
|
20240219,134700,385580700,4180,4180,4180,4180,0
|
|
20240219,134600,385580700,4180,4180,4180,4180,0
|
|
20240219,134500,385580700,4180,4195,4195,4180,38
|
|
20240219,134400,385421845,4195,4195,4195,4195,0
|
|
20240219,134300,385421845,4195,4195,4195,4195,0
|
|
20240219,134200,385421845,4195,4200,4200,4195,23
|
|
20240219,134100,385325310,4200,4215,4215,4200,1412
|
|
20240219,134000,379394895,4200,4200,4200,4200,1
|
|
20240219,133900,379390695,4200,4195,4200,4195,48
|
|
20240219,133800,379189330,4180,4180,4180,4180,1130
|
|
20240219,133700,374465930,4180,4180,4180,4180,1
|
|
20240219,133600,374461750,4200,4200,4200,4200,0
|
|
20240219,133500,374461750,4200,4200,4200,4200,115
|
|
20240219,133400,373978750,4205,4205,4205,4205,0
|
|
20240219,133300,373978750,4205,4205,4205,4205,0
|
|
20240219,133200,373978750,4205,4200,4205,4200,173
|
|
20240219,133100,373251325,4195,4195,4195,4195,15
|
|
20240219,133000,373188400,4205,4205,4205,4205,0
|
|
20240219,132900,373188400,4205,4205,4205,4205,0
|
|
20240219,132800,373188400,4205,4205,4205,4205,0
|
|
20240219,132700,373188400,4205,4205,4205,4205,1
|
|
20240219,132600,373184195,4185,4185,4185,4185,232
|
|
20240219,132500,372213275,4180,4180,4180,4180,1
|
|
20240219,132400,372209095,4180,4180,4180,4180,1
|
|
20240219,132300,372204915,4180,4180,4180,4180,52
|
|
20240219,132200,371987555,4205,4205,4205,4205,0
|
|
20240219,132100,371987555,4205,4205,4205,4205,0
|
|
20240219,132000,371987555,4205,4205,4205,4205,0
|
|
20240219,131900,371987555,4205,4205,4205,4205,0
|
|
20240219,131800,371987555,4205,4210,4210,4205,4
|
|
20240219,131700,371970730,4185,4185,4185,4185,195
|
|
20240219,131600,371154655,4185,4185,4185,4185,0
|
|
20240219,131500,371154655,4185,4185,4185,4185,0
|
|
20240219,131400,371154655,4185,4185,4190,4185,44
|
|
20240219,131300,370970505,4185,4185,4185,4185,4
|
|
20240219,131200,370953765,4185,4185,4185,4185,81
|
|
20240219,131100,370614780,4195,4195,4195,4195,2
|
|
20240219,131000,370606390,4185,4185,4185,4185,4
|
|
20240219,130900,370589650,4185,4185,4185,4185,229
|
|
20240219,130800,369631285,4185,4185,4185,4180,142
|
|
20240219,130700,369037585,4205,4185,4205,4185,903
|
|
20240219,130600,365258490,4185,4180,4205,4180,428
|
|
20240219,130500,363469280,4200,4200,4200,4200,2
|
|
20240219,130400,363460880,4185,4185,4185,4185,4
|
|
20240219,130300,363444140,4185,4180,4225,4180,390
|
|
20240219,130200,361812550,4170,4190,4190,4170,294
|
|
20240219,130100,360583900,4200,4175,4200,4175,250
|
|
20240219,130000,359538600,4180,4185,4185,4175,605
|
|
20240219,125900,357009185,4190,4200,4200,4190,803
|
|
20240219,125800,353641260,4200,4200,4200,4200,0
|
|
20240219,125700,353641260,4200,4200,4200,4195,109
|
|
20240219,125600,353183965,4215,4215,4215,4215,3
|
|
20240219,125500,353171320,4200,4205,4205,4200,11
|
|
20240219,125400,353125095,4210,4205,4210,4195,637
|
|
20240219,125300,350452410,4205,4205,4205,4205,178
|
|
20240219,125200,349703920,4210,4210,4210,4210,2
|
|
20240219,125100,349695500,4225,4225,4225,4225,0
|
|
20240219,125000,349695500,4225,4225,4225,4225,0
|
|
20240219,124900,349695500,4225,4225,4225,4225,0
|
|
20240219,124800,349695500,4225,4225,4225,4225,2
|
|
20240219,124700,349687050,4205,4205,4205,4205,0
|
|
20240219,124600,349687050,4205,4210,4210,4205,4
|
|
20240219,124500,349670215,4215,4225,4225,4195,2244
|
|
20240219,124400,340214040,4235,4235,4235,4235,0
|
|
20240219,124300,340214040,4235,4230,4235,4230,3
|
|
20240219,124200,340201340,4235,4230,4235,4230,15
|
|
20240219,124100,340137860,4225,4225,4225,4225,184
|
|
20240219,124000,339360460,4230,4230,4230,4230,0
|
|
20240219,123900,339360460,4230,4230,4230,4230,0
|
|
20240219,123800,339360460,4230,4235,4235,4230,3
|
|
20240219,123700,339347760,4230,4230,4230,4230,0
|
|
20240219,123600,339347760,4230,4230,4230,4230,0
|
|
20240219,123500,339347760,4230,4230,4230,4230,6
|
|
20240219,123400,339322380,4235,4235,4235,4235,98
|
|
20240219,123300,338907350,4235,4235,4235,4235,0
|
|
20240219,123200,338907350,4235,4235,4235,4235,0
|
|
20240219,123100,338907350,4235,4230,4235,4230,574
|
|
20240219,123000,336479305,4230,4230,4230,4230,0
|
|
20240219,122900,336479305,4230,4230,4230,4230,0
|
|
20240219,122800,336479305,4230,4230,4230,4230,0
|
|
20240219,122700,336479305,4230,4230,4230,4230,3
|
|
20240219,122600,336466615,4230,4230,4230,4230,0
|
|
20240219,122500,336466615,4230,4230,4230,4230,0
|
|
20240219,122400,336466615,4230,4230,4230,4230,0
|
|
20240219,122300,336466615,4230,4230,4230,4230,0
|
|
20240219,122200,336466615,4230,4230,4230,4230,0
|
|
20240219,122100,336466615,4230,4230,4230,4230,3
|
|
20240219,122000,336453925,4230,4230,4230,4230,0
|
|
20240219,121900,336453925,4230,4230,4230,4230,0
|
|
20240219,121800,336453925,4230,4230,4230,4230,6
|
|
20240219,121700,336428545,4225,4225,4225,4225,1
|
|
20240219,121600,336424320,4225,4240,4240,4225,1630
|
|
20240219,121500,329527915,4240,4240,4240,4240,6
|
|
20240219,121400,329502475,4235,4235,4235,4235,14
|
|
20240219,121300,329443185,4235,4235,4235,4235,0
|
|
20240219,121200,329443185,4235,4235,4235,4235,0
|
|
20240219,121100,329443185,4235,4235,4235,4235,0
|
|
20240219,121000,329443185,4235,4230,4235,4230,24
|
|
20240219,120900,329341570,4230,4230,4230,4230,0
|
|
20240219,120800,329341570,4230,4230,4230,4230,0
|
|
20240219,120700,329341570,4230,4230,4230,4230,0
|
|
20240219,120600,329341570,4230,4235,4235,4230,85
|
|
20240219,120500,328981885,4240,4240,4240,4240,0
|
|
20240219,120400,328981885,4240,4240,4240,4240,0
|
|
20240219,120300,328981885,4240,4240,4240,4240,6
|
|
20240219,120200,328956445,4240,4240,4240,4240,0
|
|
20240219,120100,328956445,4240,4240,4240,4240,0
|
|
20240219,120000,328956445,4240,4245,4245,4230,2060
|
|
20240219,115900,320212485,4245,4245,4245,4245,5
|
|
20240219,115800,320191260,4240,4240,4240,4240,456
|
|
20240219,115700,318257820,4240,4240,4240,4240,1
|
|
20240219,115600,318253580,4240,4240,4240,4240,0
|
|
20240219,115500,318253580,4240,4240,4240,4240,0
|
|
20240219,115400,318253580,4240,4240,4240,4240,0
|
|
20240219,115300,318253580,4240,4240,4240,4240,1
|
|
20240219,115200,318249340,4240,4245,4245,4240,3
|
|
20240219,115100,318236610,4240,4240,4240,4240,2
|
|
20240219,115000,318228130,4240,4240,4245,4240,14
|
|
20240219,114900,318168710,4240,4240,4240,4240,44
|
|
20240219,114800,317982150,4245,4245,4245,4245,0
|
|
20240219,114700,317982150,4245,4245,4245,4245,20
|
|
20240219,114600,317897250,4245,4245,4245,4245,0
|
|
20240219,114500,317897250,4245,4245,4245,4245,0
|
|
20240219,114400,317897250,4245,4245,4245,4245,0
|
|
20240219,114300,317897250,4245,4245,4245,4245,0
|
|
20240219,114200,317897250,4245,4245,4245,4245,0
|
|
20240219,114100,317897250,4245,4245,4245,4245,4
|
|
20240219,114000,317880270,4245,4225,4245,4225,646
|
|
20240219,113900,315150860,4245,4245,4245,4225,26
|
|
20240219,113800,315040585,4225,4245,4245,4225,12
|
|
20240219,113700,314989780,4230,4235,4245,4220,1757
|
|
20240219,113600,307567785,4245,4245,4245,4245,0
|
|
20240219,113500,307567785,4245,4245,4245,4245,0
|
|
20240219,113400,307567785,4245,4245,4245,4245,0
|
|
20240219,113300,307567785,4245,4245,4245,4245,0
|
|
20240219,113200,307567785,4245,4235,4245,4235,133
|
|
20240219,113100,307003865,4235,4235,4235,4235,0
|
|
20240219,113000,307003865,4235,4235,4235,4235,0
|
|
20240219,112900,307003865,4235,4235,4235,4235,6
|
|
20240219,112800,306978455,4240,4240,4240,4240,135
|
|
20240219,112700,306406055,4240,4240,4240,4240,0
|
|
20240219,112600,306406055,4240,4245,4245,4240,403
|
|
20240219,112500,304695335,4245,4245,4245,4245,0
|
|
20240219,112400,304695335,4245,4245,4245,4245,3
|
|
20240219,112300,304682600,4245,4245,4250,4245,12
|
|
20240219,112200,304631645,4250,4250,4250,4250,1
|
|
20240219,112100,304627395,4245,4245,4245,4245,9
|
|
20240219,112000,304589190,4245,4245,4245,4245,20
|
|
20240219,111900,304504290,4250,4250,4250,4250,0
|
|
20240219,111800,304504290,4250,4250,4250,4250,0
|
|
20240219,111700,304504290,4250,4250,4250,4250,0
|
|
20240219,111600,304504290,4250,4250,4250,4250,0
|
|
20240219,111500,304504290,4250,4250,4250,4250,14
|
|
20240219,111400,304444790,4250,4250,4250,4250,0
|
|
20240219,111300,304444790,4250,4250,4250,4250,6
|
|
20240219,111200,304419290,4250,4250,4250,4250,0
|
|
20240219,111100,304419290,4250,4245,4250,4245,224
|
|
20240219,111000,303467315,4245,4265,4265,4245,72
|
|
20240219,110900,303161030,4265,4250,4265,4250,82
|
|
20240219,110800,302811730,4255,4245,4255,4245,82
|
|
20240219,110700,302462915,4245,4245,4245,4245,179
|
|
20240219,110600,301703060,4245,4245,4245,4245,1
|
|
20240219,110500,301698815,4245,4245,4245,4245,1
|
|
20240219,110400,301694570,4245,4245,4245,4245,46
|
|
20240219,110300,301499300,4255,4255,4255,4255,0
|
|
20240219,110200,301499300,4255,4255,4255,4255,5
|
|
20240219,110100,301478025,4255,4250,4255,4250,2
|
|
20240219,110000,301469520,4250,4245,4250,4245,28
|
|
20240219,105900,301350575,4245,4245,4245,4245,7
|
|
20240219,105800,301320860,4245,4250,4255,4245,98
|
|
20240219,105700,300904100,4255,4245,4255,4245,117
|
|
20240219,105600,300406275,4255,4245,4255,4245,37
|
|
20240219,105500,300249200,4255,4255,4255,4255,0
|
|
20240219,105400,300249200,4255,4250,4255,4250,3
|
|
20240219,105300,300236440,4250,4255,4255,4250,13
|
|
20240219,105200,300181160,4255,4245,4255,4245,16
|
|
20240219,105100,300113220,4245,4245,4245,4245,3
|
|
20240219,105000,300100485,4245,4245,4245,4245,2
|
|
20240219,104900,300091995,4255,4250,4255,4250,258
|
|
20240219,104800,298995465,4250,4250,4250,4250,8
|
|
20240219,104700,298961465,4255,4260,4260,4255,1882
|
|
20240219,104600,290948580,4265,4265,4265,4265,0
|
|
20240219,104500,290948580,4265,4270,4270,4265,1291
|
|
20240219,104400,285441130,4275,4270,4275,4270,3
|
|
20240219,104300,285428315,4270,4270,4270,4270,40
|
|
20240219,104200,285257515,4270,4270,4270,4270,37
|
|
20240219,104100,285099525,4270,4280,4285,4270,1065
|
|
20240219,104000,280542270,4285,4280,4285,4280,255
|
|
20240219,103900,279450855,4285,4285,4285,4275,263
|
|
20240219,103800,278325185,4280,4285,4285,4280,3
|
|
20240219,103700,278312335,4285,4280,4285,4270,345
|
|
20240219,103600,276835755,4285,4275,4285,4275,54
|
|
20240219,103500,276604895,4275,4285,4285,4275,1197
|
|
20240219,103400,271487670,4285,4280,4285,4275,1083
|
|
20240219,103300,266852660,4285,4280,4285,4280,24
|
|
20240219,103200,266749825,4285,4285,4285,4285,39
|
|
20240219,103100,266582710,4300,4300,4300,4300,0
|
|
20240219,103000,266582710,4300,4285,4300,4285,502
|
|
20240219,102900,264424485,4285,4295,4300,4285,628
|
|
20240219,102800,261733375,4300,4290,4300,4285,470
|
|
20240219,102700,259717150,4295,4300,4300,4290,70
|
|
20240219,102600,259416480,4290,4290,4290,4290,107
|
|
20240219,102500,258957450,4295,4290,4295,4290,6
|
|
20240219,102400,258931685,4300,4295,4300,4295,147
|
|
20240219,102300,258300295,4300,4300,4300,4300,0
|
|
20240219,102200,258300295,4300,4300,4300,4300,0
|
|
20240219,102100,258300295,4300,4300,4300,4300,2
|
|
20240219,102000,258291695,4295,4295,4295,4295,92
|
|
20240219,101900,257896555,4295,4295,4295,4295,1287
|
|
20240219,101800,252368890,4300,4300,4300,4300,0
|
|
20240219,101700,252368890,4300,4300,4300,4300,0
|
|
20240219,101600,252368890,4300,4300,4300,4300,4
|
|
20240219,101500,252351690,4300,4300,4300,4300,705
|
|
20240219,101400,249320190,4300,4300,4300,4300,45
|
|
20240219,101300,249126690,4300,4300,4300,4300,65
|
|
20240219,101200,248847190,4305,4305,4305,4305,0
|
|
20240219,101100,248847190,4305,4300,4305,4300,311
|
|
20240219,101000,247509870,4300,4300,4300,4300,299
|
|
20240219,100900,246224170,4300,4300,4300,4300,5
|
|
20240219,100800,246202670,4300,4310,4310,4300,179
|
|
20240219,100700,245432960,4300,4305,4305,4300,47
|
|
20240219,100600,245230805,4310,4310,4310,4310,79
|
|
20240219,100500,244890315,4310,4310,4310,4310,147
|
|
20240219,100400,244256745,4315,4310,4315,4310,408
|
|
20240219,100300,242498260,4315,4305,4315,4305,706
|
|
20240219,100200,239455250,4310,4310,4310,4310,1
|
|
20240219,100100,239450940,4310,4305,4310,4305,125
|
|
20240219,100000,238912805,4310,4310,4310,4310,0
|
|
20240219,095900,238912805,4310,4310,4310,4310,200
|
|
20240219,095800,238050805,4315,4315,4315,4315,0
|
|
20240219,095700,238050805,4315,4315,4315,4315,1932
|
|
20240219,095600,229714225,4300,4310,4315,4300,1386
|
|
20240219,095500,223751635,4320,4320,4320,4320,0
|
|
20240219,095400,223751635,4320,4320,4320,4320,0
|
|
20240219,095300,223751635,4320,4315,4320,4315,507
|
|
20240219,095200,221563925,4315,4320,4320,4315,372
|
|
20240219,095100,219957385,4315,4300,4330,4300,5407
|
|
20240219,095000,196653685,4295,4290,4295,4290,361
|
|
20240219,094900,195103210,4295,4295,4295,4295,193
|
|
20240219,094800,194274275,4300,4300,4300,4300,0
|
|
20240219,094700,194274275,4300,4300,4300,4300,829
|
|
20240219,094600,190709575,4305,4305,4305,4305,0
|
|
20240219,094500,190709575,4305,4305,4305,4305,1
|
|
20240219,094400,190705270,4305,4305,4305,4305,102
|
|
20240219,094300,190266160,4300,4300,4300,4300,109
|
|
20240219,094200,189797460,4300,4305,4310,4300,577
|
|
20240219,094100,187313300,4305,4300,4305,4300,455
|
|
20240219,094000,185356770,4300,4300,4300,4300,1
|
|
20240219,093900,185352470,4300,4300,4300,4300,0
|
|
20240219,093800,185352470,4300,4300,4300,4300,1
|
|
20240219,093700,185348170,4295,4295,4295,4295,0
|
|
20240219,093600,185348170,4295,4285,4295,4285,381
|
|
20240219,093500,183714925,4275,4275,4275,4275,2
|
|
20240219,093400,183706375,4290,4290,4290,4290,0
|
|
20240219,093300,183706375,4290,4290,4290,4290,0
|
|
20240219,093200,183706375,4290,4290,4290,4290,5
|
|
20240219,093100,183684925,4295,4285,4300,4285,404
|
|
20240219,093000,181950485,4295,4295,4295,4295,292
|
|
20240219,092900,180696345,4275,4280,4280,4275,1767
|
|
20240219,092800,173137845,4275,4285,4285,4275,200
|
|
20240219,092700,172282235,4300,4290,4300,4290,199
|
|
20240219,092600,171426575,4290,4295,4295,4280,309
|
|
20240219,092500,170100700,4305,4315,4320,4290,974
|
|
20240219,092400,165913310,4290,4290,4310,4290,69
|
|
20240219,092300,165617165,4320,4290,4320,4290,511
|
|
20240219,092200,163424945,4325,4300,4325,4295,9109
|
|
20240219,092100,124201580,4300,4300,4300,4300,1
|
|
20240219,092000,124197280,4290,4310,4310,4290,140
|
|
20240219,091900,123595820,4315,4300,4320,4300,1429
|
|
20240219,091800,117441220,4295,4300,4310,4295,321
|
|
20240219,091700,116059960,4300,4300,4300,4300,0
|
|
20240219,091600,116059960,4300,4310,4310,4300,155
|
|
20240219,091500,115392595,4310,4305,4315,4305,1761
|
|
20240219,091400,107800030,4300,4300,4300,4300,315
|
|
20240219,091300,106445530,4305,4295,4305,4295,1707
|
|
20240219,091200,99108435,4295,4290,4305,4290,2087
|
|
20240219,091100,90137375,4290,4285,4300,4285,2081
|
|
20240219,091000,81208805,4285,4300,4315,4285,4222
|
|
20240219,090900,63061130,4295,4255,4295,4255,7998
|
|
20240219,090800,28876105,4255,4245,4260,4245,244
|
|
20240219,090700,27837800,4240,4240,4240,4240,33
|
|
20240219,090600,27697880,4240,4240,4265,4240,2725
|
|
20240219,090500,16101205,4255,4230,4255,4230,1464
|
|
20240219,090400,9899270,4225,4225,4225,4225,0
|
|
20240219,090300,9899270,4225,4230,4230,4225,148
|
|
20240219,090200,9273380,4230,4230,4235,4230,273
|
|
20240219,090100,8117705,4235,4225,4235,4225,375
|
|
20240219,090000,6531250,4215,4210,4215,4210,1551
|