628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192500,199911900,3415,3415,3415,3415,1365
|
|
20240219,192400,199911900,3415,3415,3415,3415,0
|
|
20240219,192300,199911900,3415,3415,3415,3415,0
|
|
20240219,192200,199911900,3415,3415,3415,3415,0
|
|
20240219,192100,199911900,3415,3415,3415,3415,0
|
|
20240219,192000,199911900,3415,3415,3415,3415,0
|
|
20240219,191900,199911900,3415,3415,3415,3415,0
|
|
20240219,191800,199911900,3415,3415,3415,3415,0
|
|
20240219,191700,199911900,3415,3415,3415,3415,0
|
|
20240219,191600,199911900,3415,3415,3415,3415,0
|
|
20240219,191500,199911900,3415,3415,3415,3415,0
|
|
20240219,191400,199911900,3415,3415,3415,3415,0
|
|
20240219,191300,199911900,3415,3415,3415,3415,0
|
|
20240219,191200,199911900,3415,3415,3415,3415,0
|
|
20240219,191100,199911900,3415,3415,3415,3415,0
|
|
20240219,191000,199911900,3415,3415,3415,3415,0
|
|
20240219,190900,199911900,3415,3415,3415,3415,0
|
|
20240219,190800,199911900,3415,3415,3415,3415,0
|
|
20240219,190700,199911900,3415,3415,3415,3415,0
|
|
20240219,190600,199911900,3415,3415,3415,3415,0
|
|
20240219,190500,199911900,3415,3415,3415,3415,0
|
|
20240219,190400,199911900,3415,3415,3415,3415,0
|
|
20240219,190300,199911900,3415,3415,3415,3415,0
|
|
20240219,190200,199911900,3415,3415,3415,3415,0
|
|
20240219,190100,199911900,3415,3415,3415,3415,0
|
|
20240219,190000,199911900,3415,3415,3415,3415,0
|
|
20240219,185900,199911900,3415,3415,3415,3415,0
|
|
20240219,185800,199911900,3415,3415,3415,3415,0
|
|
20240219,185700,199911900,3415,3415,3415,3415,0
|
|
20240219,185600,199911900,3415,3415,3415,3415,0
|
|
20240219,185500,199911900,3415,3415,3415,3415,1365
|
|
20240219,185400,199911900,3415,3415,3415,3415,0
|
|
20240219,185300,199911900,3415,3415,3415,3415,0
|
|
20240219,185200,199911900,3415,3415,3415,3415,0
|
|
20240219,185100,199911900,3415,3415,3415,3415,0
|
|
20240219,185000,199911900,3415,3415,3415,3415,0
|
|
20240219,184900,199911900,3415,3415,3415,3415,0
|
|
20240219,184800,199911900,3415,3415,3415,3415,0
|
|
20240219,184700,199911900,3415,3415,3415,3415,0
|
|
20240219,184600,199911900,3415,3415,3415,3415,0
|
|
20240219,184500,199911900,3415,3415,3415,3415,0
|
|
20240219,184400,199911900,3415,3415,3415,3415,0
|
|
20240219,184300,199911900,3415,3415,3415,3415,0
|
|
20240219,184200,199911900,3415,3415,3415,3415,0
|
|
20240219,184100,199911900,3415,3415,3415,3415,0
|
|
20240219,184000,199911900,3415,3415,3415,3415,0
|
|
20240219,183900,199911900,3415,3415,3415,3415,0
|
|
20240219,183800,199911900,3415,3415,3415,3415,0
|
|
20240219,183700,199911900,3415,3415,3415,3415,0
|
|
20240219,183600,199911900,3415,3415,3415,3415,0
|
|
20240219,183500,199911900,3415,3415,3415,3415,0
|
|
20240219,183400,199911900,3415,3415,3415,3415,0
|
|
20240219,183300,199911900,3415,3415,3415,3415,0
|
|
20240219,183200,199911900,3415,3415,3415,3415,0
|
|
20240219,183100,199911900,3415,3415,3415,3415,0
|
|
20240219,183000,199911900,3415,3415,3415,3415,0
|
|
20240219,182900,199911900,3415,3415,3415,3415,0
|
|
20240219,182800,199911900,3415,3415,3415,3415,0
|
|
20240219,182700,199911900,3415,3415,3415,3415,0
|
|
20240219,182600,199911900,3415,3415,3415,3415,0
|
|
20240219,182500,199911900,3415,3415,3415,3415,1365
|
|
20240219,182400,199911900,3415,3415,3415,3415,0
|
|
20240219,182300,199911900,3415,3415,3415,3415,0
|
|
20240219,182200,199911900,3415,3415,3415,3415,0
|
|
20240219,182100,199911900,3415,3415,3415,3415,0
|
|
20240219,182000,199911900,3415,3415,3415,3415,0
|
|
20240219,181900,199911900,3415,3415,3415,3415,0
|
|
20240219,181800,199911900,3415,3415,3415,3415,0
|
|
20240219,181700,199911900,3415,3415,3415,3415,0
|
|
20240219,181600,199911900,3415,3415,3415,3415,0
|
|
20240219,181500,199911900,3415,3415,3415,3415,0
|
|
20240219,181400,199911900,3415,3415,3415,3415,0
|
|
20240219,181300,199911900,3415,3415,3415,3415,0
|
|
20240219,181200,199911900,3415,3415,3415,3415,0
|
|
20240219,181100,199911900,3415,3415,3415,3415,0
|
|
20240219,181000,199911900,3415,3415,3415,3415,0
|
|
20240219,180900,199911900,3415,3415,3415,3415,0
|
|
20240219,180800,199911900,3415,3415,3415,3415,0
|
|
20240219,180700,199911900,3415,3415,3415,3415,0
|
|
20240219,180600,199911900,3415,3415,3415,3415,0
|
|
20240219,180500,199911900,3415,3415,3415,3415,0
|
|
20240219,180400,199911900,3415,3415,3415,3415,0
|
|
20240219,180300,199911900,3415,3415,3415,3415,0
|
|
20240219,180200,199911900,3415,3415,3415,3415,0
|
|
20240219,180100,199911900,3415,3415,3415,3415,0
|
|
20240219,180000,199911900,3415,3415,3415,3415,0
|
|
20240219,175900,199911900,3415,3415,3415,3415,0
|
|
20240219,175800,199911900,3415,3415,3415,3415,0
|
|
20240219,175700,199911900,3415,3415,3415,3415,0
|
|
20240219,175600,199911900,3415,3415,3415,3415,0
|
|
20240219,175500,199911900,3415,3415,3415,3415,1365
|
|
20240219,175400,199911900,3415,3415,3415,3415,0
|
|
20240219,175300,199911900,3415,3415,3415,3415,0
|
|
20240219,175200,199911900,3415,3415,3415,3415,0
|
|
20240219,175100,199911900,3415,3415,3415,3415,0
|
|
20240219,175000,199911900,3415,3415,3415,3415,0
|
|
20240219,174900,199911900,3415,3415,3415,3415,0
|
|
20240219,174800,199911900,3415,3415,3415,3415,0
|
|
20240219,174700,199911900,3415,3415,3415,3415,0
|
|
20240219,174600,199911900,3415,3415,3415,3415,0
|
|
20240219,174500,199911900,3415,3415,3415,3415,0
|
|
20240219,174400,199911900,3415,3415,3415,3415,0
|
|
20240219,174300,199911900,3415,3415,3415,3415,0
|
|
20240219,174200,199911900,3415,3415,3415,3415,0
|
|
20240219,174100,199911900,3415,3415,3415,3415,0
|
|
20240219,174000,199911900,3415,3415,3415,3415,0
|
|
20240219,173900,199911900,3415,3415,3415,3415,0
|
|
20240219,173800,199911900,3415,3415,3415,3415,0
|
|
20240219,173700,199911900,3415,3415,3415,3415,0
|
|
20240219,173600,199911900,3415,3415,3415,3415,0
|
|
20240219,173500,199911900,3415,3415,3415,3415,0
|
|
20240219,173400,199911900,3415,3415,3415,3415,0
|
|
20240219,173300,199911900,3415,3415,3415,3415,0
|
|
20240219,173200,199911900,3415,3415,3415,3415,0
|
|
20240219,173100,199911900,3415,3415,3415,3415,0
|
|
20240219,173000,199911900,3415,3415,3415,3415,0
|
|
20240219,172900,199911900,3415,3415,3415,3415,0
|
|
20240219,172800,199911900,3415,3415,3415,3415,0
|
|
20240219,172700,199911900,3415,3415,3415,3415,0
|
|
20240219,172600,199911900,3415,3415,3415,3415,0
|
|
20240219,172500,199911900,3415,3415,3415,3415,1365
|
|
20240219,172400,199911900,3415,3415,3415,3415,0
|
|
20240219,172300,199911900,3415,3415,3415,3415,0
|
|
20240219,172200,199911900,3415,3415,3415,3415,0
|
|
20240219,172100,199911900,3415,3415,3415,3415,0
|
|
20240219,172000,199911900,3415,3415,3415,3415,0
|
|
20240219,171900,199911900,3415,3415,3415,3415,0
|
|
20240219,171800,199911900,3415,3415,3415,3415,0
|
|
20240219,171700,199911900,3415,3415,3415,3415,0
|
|
20240219,171600,199911900,3415,3415,3415,3415,0
|
|
20240219,171500,199911900,3415,3415,3415,3415,0
|
|
20240219,171400,199911900,3415,3415,3415,3415,0
|
|
20240219,171300,199911900,3415,3415,3415,3415,0
|
|
20240219,171200,199911900,3415,3415,3415,3415,0
|
|
20240219,171100,199911900,3415,3415,3415,3415,0
|
|
20240219,171000,199911900,3415,3415,3415,3415,0
|
|
20240219,170900,199911900,3415,3415,3415,3415,0
|
|
20240219,170800,199911900,3415,3415,3415,3415,0
|
|
20240219,170700,199911900,3415,3415,3415,3415,0
|
|
20240219,170600,199911900,3415,3415,3415,3415,0
|
|
20240219,170500,199911900,3415,3415,3415,3415,0
|
|
20240219,170400,199911900,3415,3415,3415,3415,0
|
|
20240219,170300,199911900,3415,3415,3415,3415,0
|
|
20240219,170200,199911900,3415,3415,3415,3415,0
|
|
20240219,170100,199911900,3415,3415,3415,3415,0
|
|
20240219,170000,199911900,3415,3415,3415,3415,0
|
|
20240219,165900,199911900,3415,3415,3415,3415,0
|
|
20240219,165800,199911900,3415,3415,3415,3415,0
|
|
20240219,165700,199911900,3415,3415,3415,3415,0
|
|
20240219,165600,199911900,3415,3415,3415,3415,0
|
|
20240219,165500,199911900,3415,3415,3415,3415,1365
|
|
20240219,165400,199911900,3415,3415,3415,3415,0
|
|
20240219,165300,199911900,3415,3415,3415,3415,0
|
|
20240219,165200,199911900,3415,3415,3415,3415,0
|
|
20240219,165100,199911900,3415,3415,3415,3415,0
|
|
20240219,165000,199911900,3415,3415,3415,3415,0
|
|
20240219,164900,199911900,3415,3415,3415,3415,0
|
|
20240219,164800,199911900,3415,3415,3415,3415,0
|
|
20240219,164700,199911900,3415,3415,3415,3415,0
|
|
20240219,164600,199911900,3415,3415,3415,3415,0
|
|
20240219,164500,199911900,3415,3415,3415,3415,0
|
|
20240219,164400,199911900,3415,3415,3415,3415,0
|
|
20240219,164300,199911900,3415,3415,3415,3415,0
|
|
20240219,164200,199911900,3415,3415,3415,3415,0
|
|
20240219,164100,199911900,3415,3415,3415,3415,0
|
|
20240219,164000,199911900,3415,3415,3415,3415,0
|
|
20240219,163900,199911900,3415,3415,3415,3415,0
|
|
20240219,163800,199911900,3415,3415,3415,3415,0
|
|
20240219,163700,199911900,3415,3415,3415,3415,0
|
|
20240219,163600,199911900,3415,3415,3415,3415,0
|
|
20240219,163500,199911900,3415,3415,3415,3415,0
|
|
20240219,163400,199911900,3415,3415,3415,3415,0
|
|
20240219,163300,199911900,3415,3415,3415,3415,0
|
|
20240219,163200,199911900,3415,3415,3415,3415,0
|
|
20240219,163100,199911900,3415,3415,3415,3415,0
|
|
20240219,163000,199911900,3415,3415,3415,3415,0
|
|
20240219,162900,199911900,3415,3415,3415,3415,0
|
|
20240219,162800,199911900,3415,3415,3415,3415,0
|
|
20240219,162700,199911900,3415,3415,3415,3415,0
|
|
20240219,162600,199911900,3415,3415,3415,3415,0
|
|
20240219,162500,199911900,3415,3415,3415,3415,1365
|
|
20240219,162400,199911900,3415,3415,3415,3415,0
|
|
20240219,162300,199911900,3415,3415,3415,3415,0
|
|
20240219,162200,199911900,3415,3415,3415,3415,0
|
|
20240219,162100,199911900,3415,3415,3415,3415,0
|
|
20240219,162000,199911900,3415,3415,3415,3415,0
|
|
20240219,161900,199911900,3415,3415,3415,3415,0
|
|
20240219,161800,199911900,3415,3415,3415,3415,0
|
|
20240219,161700,199911900,3415,3415,3415,3415,0
|
|
20240219,161600,199911900,3415,3415,3415,3415,0
|
|
20240219,161500,199911900,3415,3415,3415,3415,0
|
|
20240219,161400,199911900,3415,3415,3415,3415,0
|
|
20240219,161300,199911900,3415,3415,3415,3415,0
|
|
20240219,161200,199911900,3415,3415,3415,3415,0
|
|
20240219,161100,199911900,3415,3415,3415,3415,0
|
|
20240219,161000,199911900,3415,3415,3415,3415,0
|
|
20240219,160900,199911900,3415,3415,3415,3415,0
|
|
20240219,160800,199911900,3415,3415,3415,3415,0
|
|
20240219,160700,199911900,3415,3415,3415,3415,0
|
|
20240219,160600,199911900,3415,3415,3415,3415,0
|
|
20240219,160500,199911900,3415,3415,3415,3415,0
|
|
20240219,160400,199911900,3415,3415,3415,3415,0
|
|
20240219,160300,199911900,3415,3415,3415,3415,0
|
|
20240219,160200,199911900,3415,3415,3415,3415,0
|
|
20240219,160100,199911900,3415,3415,3415,3415,0
|
|
20240219,160000,199911900,3415,3415,3415,3415,0
|
|
20240219,155900,199911900,3415,3415,3415,3415,0
|
|
20240219,155800,199911900,3415,3415,3415,3415,0
|
|
20240219,155700,199911900,3415,3415,3415,3415,0
|
|
20240219,155600,199911900,3415,3415,3415,3415,0
|
|
20240219,155500,199911900,3415,3415,3415,3415,1365
|
|
20240219,155400,199911900,3415,3415,3415,3415,0
|
|
20240219,155300,199911900,3415,3415,3415,3415,0
|
|
20240219,155200,199911900,3415,3415,3415,3415,0
|
|
20240219,155100,199911900,3415,3415,3415,3415,0
|
|
20240219,155000,199911900,3415,3415,3415,3415,0
|
|
20240219,154900,199911900,3415,3415,3415,3415,0
|
|
20240219,154800,199911900,3415,3415,3415,3415,0
|
|
20240219,154700,199911900,3415,3415,3415,3415,0
|
|
20240219,154600,199911900,3415,3415,3415,3415,0
|
|
20240219,154500,199911900,3415,3415,3415,3415,0
|
|
20240219,154400,199911900,3415,3415,3415,3415,0
|
|
20240219,154300,199911900,3415,3415,3415,3415,0
|
|
20240219,154200,199911900,3415,3415,3415,3415,0
|
|
20240219,154100,199911900,3415,3415,3415,3415,0
|
|
20240219,154000,199911900,3415,3415,3415,3415,0
|
|
20240219,153900,199911900,3415,3415,3415,3415,0
|
|
20240219,153800,199911900,3415,3415,3415,3415,0
|
|
20240219,153700,199911900,3415,3415,3415,3415,0
|
|
20240219,153600,199911900,3415,3415,3415,3415,0
|
|
20240219,153500,199911900,3415,3415,3415,3415,0
|
|
20240219,153400,199911900,3415,3415,3415,3415,0
|
|
20240219,153300,199911900,3415,3415,3415,3415,0
|
|
20240219,153200,199911900,3415,3415,3415,3415,0
|
|
20240219,153100,199911900,3415,3415,3415,3415,0
|
|
20240219,153000,199911900,3415,3415,3415,3415,1365
|
|
20240219,152900,195250425,3410,3410,3410,3410,0
|
|
20240219,152800,195250425,3410,3410,3410,3410,0
|
|
20240219,152700,195250425,3410,3410,3410,3410,0
|
|
20240219,152600,195250425,3410,3410,3410,3410,0
|
|
20240219,152500,195250425,3410,3410,3410,3410,0
|
|
20240219,152400,195250425,3410,3410,3410,3410,0
|
|
20240219,152300,195250425,3410,3410,3410,3410,0
|
|
20240219,152200,195250425,3410,3410,3410,3410,0
|
|
20240219,152100,195250425,3410,3410,3410,3410,0
|
|
20240219,152000,195250425,3410,3410,3410,3410,0
|
|
20240219,151900,195250425,3410,3405,3410,3405,437
|
|
20240219,151800,193760445,3410,3405,3410,3405,34
|
|
20240219,151700,193644670,3415,3415,3415,3415,1
|
|
20240219,151600,193641255,3405,3415,3415,3400,2390
|
|
20240219,151500,185509750,3410,3410,3410,3410,60
|
|
20240219,151400,185305150,3410,3410,3410,3410,339
|
|
20240219,151300,184149160,3410,3410,3410,3410,0
|
|
20240219,151200,184149160,3410,3410,3410,3410,2
|
|
20240219,151100,184142340,3410,3410,3410,3410,0
|
|
20240219,151000,184142340,3410,3410,3410,3410,350
|
|
20240219,150900,182948840,3410,3410,3410,3410,2000
|
|
20240219,150800,176128840,3410,3415,3415,3410,52
|
|
20240219,150700,175951265,3410,3410,3410,3410,4
|
|
20240219,150600,175937625,3415,3415,3415,3410,737
|
|
20240219,150500,173424370,3415,3415,3415,3415,0
|
|
20240219,150400,173424370,3415,3415,3415,3415,1
|
|
20240219,150300,173420955,3415,3415,3415,3415,30
|
|
20240219,150200,173318505,3415,3415,3415,3415,100
|
|
20240219,150100,172977005,3415,3415,3415,3415,1
|
|
20240219,150000,172973590,3410,3410,3410,3410,1
|
|
20240219,145900,172970180,3410,3410,3410,3410,0
|
|
20240219,145800,172970180,3410,3410,3410,3410,1
|
|
20240219,145700,172966770,3410,3410,3410,3410,100
|
|
20240219,145600,172625770,3410,3410,3410,3410,10
|
|
20240219,145500,172591670,3410,3410,3410,3410,48
|
|
20240219,145400,172427990,3415,3415,3415,3415,39
|
|
20240219,145300,172294805,3410,3410,3410,3410,1
|
|
20240219,145200,172291395,3415,3415,3415,3415,2
|
|
20240219,145100,172284565,3410,3410,3410,3410,0
|
|
20240219,145000,172284565,3410,3410,3410,3410,2
|
|
20240219,144900,172277745,3410,3410,3410,3410,0
|
|
20240219,144800,172277745,3410,3410,3410,3410,12
|
|
20240219,144700,172236825,3415,3415,3415,3415,0
|
|
20240219,144600,172236825,3415,3415,3415,3415,5
|
|
20240219,144500,172219750,3415,3415,3415,3415,386
|
|
20240219,144400,170901560,3420,3420,3420,3420,0
|
|
20240219,144300,170901560,3420,3420,3420,3420,0
|
|
20240219,144200,170901560,3420,3420,3420,3420,0
|
|
20240219,144100,170901560,3420,3420,3420,3420,0
|
|
20240219,144000,170901560,3420,3420,3420,3420,0
|
|
20240219,143900,170901560,3420,3420,3420,3420,1
|
|
20240219,143800,170898140,3420,3420,3420,3420,0
|
|
20240219,143700,170898140,3420,3420,3420,3420,0
|
|
20240219,143600,170898140,3420,3420,3420,3420,2
|
|
20240219,143500,170891300,3410,3410,3410,3410,0
|
|
20240219,143400,170891300,3410,3410,3410,3410,28
|
|
20240219,143300,170795820,3415,3415,3415,3415,9
|
|
20240219,143200,170765085,3420,3420,3420,3420,0
|
|
20240219,143100,170765085,3420,3420,3420,3420,32
|
|
20240219,143000,170655645,3420,3420,3420,3420,0
|
|
20240219,142900,170655645,3420,3420,3420,3420,0
|
|
20240219,142800,170655645,3420,3420,3420,3420,0
|
|
20240219,142700,170655645,3420,3420,3420,3420,0
|
|
20240219,142600,170655645,3420,3420,3420,3420,0
|
|
20240219,142500,170655645,3420,3420,3420,3420,21
|
|
20240219,142400,170583825,3425,3425,3425,3425,0
|
|
20240219,142300,170583825,3425,3425,3425,3425,0
|
|
20240219,142200,170583825,3425,3425,3425,3425,60
|
|
20240219,142100,170378325,3425,3420,3425,3420,955
|
|
20240219,142000,167110050,3420,3420,3420,3420,70
|
|
20240219,141900,166870650,3420,3410,3420,3410,487
|
|
20240219,141800,165209110,3405,3405,3405,3405,0
|
|
20240219,141700,165209110,3405,3405,3405,3405,0
|
|
20240219,141600,165209110,3405,3405,3405,3405,0
|
|
20240219,141500,165209110,3405,3420,3420,3405,299
|
|
20240219,141400,164190245,3420,3420,3420,3420,0
|
|
20240219,141300,164190245,3420,3420,3420,3420,1
|
|
20240219,141200,164186825,3405,3405,3405,3405,0
|
|
20240219,141100,164186825,3405,3405,3405,3405,0
|
|
20240219,141000,164186825,3405,3405,3405,3405,40
|
|
20240219,140900,164050625,3415,3415,3415,3415,0
|
|
20240219,140800,164050625,3415,3415,3415,3415,1
|
|
20240219,140700,164047210,3420,3420,3420,3420,1
|
|
20240219,140600,164043790,3420,3420,3420,3420,1
|
|
20240219,140500,164040370,3420,3420,3420,3420,63
|
|
20240219,140400,163824910,3425,3425,3425,3425,200
|
|
20240219,140300,163139910,3425,3425,3425,3425,1
|
|
20240219,140200,163136485,3425,3425,3425,3425,0
|
|
20240219,140100,163136485,3425,3425,3425,3425,338
|
|
20240219,140000,161978835,3405,3405,3405,3405,0
|
|
20240219,135900,161978835,3405,3405,3405,3405,0
|
|
20240219,135800,161978835,3405,3405,3405,3405,0
|
|
20240219,135700,161978835,3405,3405,3405,3405,1
|
|
20240219,135600,161975430,3425,3425,3425,3425,14
|
|
20240219,135500,161927480,3425,3425,3425,3425,0
|
|
20240219,135400,161927480,3425,3425,3425,3425,784
|
|
20240219,135300,159242280,3425,3425,3425,3425,0
|
|
20240219,135200,159242280,3425,3425,3425,3425,51
|
|
20240219,135100,159067605,3430,3420,3435,3420,5105
|
|
20240219,135000,141567845,3420,3420,3420,3420,200
|
|
20240219,134900,140883845,3425,3425,3425,3425,0
|
|
20240219,134800,140883845,3425,3400,3425,3400,5488
|
|
20240219,134700,122144640,3390,3390,3390,3390,0
|
|
20240219,134600,122144640,3390,3390,3390,3390,0
|
|
20240219,134500,122144640,3390,3390,3390,3390,0
|
|
20240219,134400,122144640,3390,3390,3390,3390,0
|
|
20240219,134300,122144640,3390,3390,3390,3390,0
|
|
20240219,134200,122144640,3390,3390,3390,3390,0
|
|
20240219,134100,122144640,3390,3390,3390,3390,0
|
|
20240219,134000,122144640,3390,3390,3390,3390,0
|
|
20240219,133900,122144640,3390,3390,3390,3390,0
|
|
20240219,133800,122144640,3390,3390,3390,3390,0
|
|
20240219,133700,122144640,3390,3390,3390,3390,0
|
|
20240219,133600,122144640,3390,3390,3390,3390,0
|
|
20240219,133500,122144640,3390,3390,3390,3390,0
|
|
20240219,133400,122144640,3390,3390,3390,3390,2
|
|
20240219,133300,122137860,3390,3390,3390,3390,0
|
|
20240219,133200,122137860,3390,3390,3390,3390,0
|
|
20240219,133100,122137860,3390,3390,3390,3390,0
|
|
20240219,133000,122137860,3390,3390,3390,3390,0
|
|
20240219,132900,122137860,3390,3395,3395,3390,2682
|
|
20240219,132800,113036395,3400,3400,3400,3400,3
|
|
20240219,132700,113026195,3405,3405,3405,3405,1
|
|
20240219,132600,113022790,3405,3405,3405,3405,0
|
|
20240219,132500,113022790,3405,3405,3405,3405,0
|
|
20240219,132400,113022790,3405,3405,3405,3405,0
|
|
20240219,132300,113022790,3405,3405,3405,3405,0
|
|
20240219,132200,113022790,3405,3405,3405,3405,0
|
|
20240219,132100,113022790,3405,3405,3405,3405,1
|
|
20240219,132000,113019385,3410,3410,3410,3410,0
|
|
20240219,131900,113019385,3410,3410,3410,3410,5
|
|
20240219,131800,113002335,3395,3395,3395,3395,0
|
|
20240219,131700,113002335,3395,3395,3395,3395,0
|
|
20240219,131600,113002335,3395,3395,3395,3395,84
|
|
20240219,131500,112717155,3410,3410,3410,3410,0
|
|
20240219,131400,112717155,3410,3410,3410,3410,0
|
|
20240219,131300,112717155,3410,3410,3410,3410,0
|
|
20240219,131200,112717155,3410,3400,3410,3400,160
|
|
20240219,131100,112171975,3400,3400,3400,3400,6
|
|
20240219,131000,112151575,3395,3395,3395,3395,0
|
|
20240219,130900,112151575,3395,3395,3395,3395,0
|
|
20240219,130800,112151575,3395,3395,3395,3395,121
|
|
20240219,130700,111740780,3395,3395,3395,3395,0
|
|
20240219,130600,111740780,3395,3395,3395,3395,0
|
|
20240219,130500,111740780,3395,3395,3395,3395,0
|
|
20240219,130400,111740780,3395,3395,3395,3395,0
|
|
20240219,130300,111740780,3395,3395,3395,3395,0
|
|
20240219,130200,111740780,3395,3395,3395,3395,0
|
|
20240219,130100,111740780,3395,3395,3395,3395,0
|
|
20240219,130000,111740780,3395,3395,3395,3395,0
|
|
20240219,125900,111740780,3395,3395,3395,3395,0
|
|
20240219,125800,111740780,3395,3395,3395,3395,0
|
|
20240219,125700,111740780,3395,3395,3395,3395,0
|
|
20240219,125600,111740780,3395,3395,3395,3395,0
|
|
20240219,125500,111740780,3395,3395,3395,3395,0
|
|
20240219,125400,111740780,3395,3395,3395,3395,0
|
|
20240219,125300,111740780,3395,3395,3395,3395,0
|
|
20240219,125200,111740780,3395,3395,3395,3395,0
|
|
20240219,125100,111740780,3395,3395,3395,3395,0
|
|
20240219,125000,111740780,3395,3395,3395,3395,0
|
|
20240219,124900,111740780,3395,3395,3395,3395,0
|
|
20240219,124800,111740780,3395,3400,3400,3395,1181
|
|
20240219,124700,107730570,3405,3405,3405,3405,0
|
|
20240219,124600,107730570,3405,3405,3405,3405,20
|
|
20240219,124500,107662470,3405,3405,3405,3405,116
|
|
20240219,124400,107267490,3400,3400,3400,3400,0
|
|
20240219,124300,107267490,3400,3400,3400,3400,0
|
|
20240219,124200,107267490,3400,3405,3405,3400,136
|
|
20240219,124100,106804460,3405,3405,3405,3405,44
|
|
20240219,124000,106654640,3410,3410,3410,3410,5
|
|
20240219,123900,106637590,3410,3410,3410,3410,0
|
|
20240219,123800,106637590,3410,3410,3410,3410,2
|
|
20240219,123700,106630770,3410,3410,3410,3410,0
|
|
20240219,123600,106630770,3410,3410,3410,3410,1
|
|
20240219,123500,106627360,3410,3410,3410,3410,29
|
|
20240219,123400,106528470,3405,3405,3405,3405,0
|
|
20240219,123300,106528470,3405,3405,3405,3405,13
|
|
20240219,123200,106484205,3405,3405,3405,3405,0
|
|
20240219,123100,106484205,3405,3405,3405,3405,0
|
|
20240219,123000,106484205,3405,3405,3405,3405,18
|
|
20240219,122900,106422915,3410,3410,3410,3410,45
|
|
20240219,122800,106269465,3410,3410,3410,3410,0
|
|
20240219,122700,106269465,3410,3410,3410,3410,0
|
|
20240219,122600,106269465,3410,3410,3410,3410,1
|
|
20240219,122500,106266055,3405,3410,3410,3405,13
|
|
20240219,122400,106221785,3410,3410,3410,3410,0
|
|
20240219,122300,106221785,3410,3410,3410,3410,0
|
|
20240219,122200,106221785,3410,3405,3410,3405,469
|
|
20240219,122100,104624835,3395,3395,3395,3395,0
|
|
20240219,122000,104624835,3395,3395,3395,3395,0
|
|
20240219,121900,104624835,3395,3395,3395,3395,0
|
|
20240219,121800,104624835,3395,3395,3395,3395,0
|
|
20240219,121700,104624835,3395,3395,3395,3395,0
|
|
20240219,121600,104624835,3395,3395,3395,3395,0
|
|
20240219,121500,104624835,3395,3395,3395,3395,0
|
|
20240219,121400,104624835,3395,3395,3395,3395,452
|
|
20240219,121300,103090295,3405,3405,3405,3405,0
|
|
20240219,121200,103090295,3405,3405,3405,3405,0
|
|
20240219,121100,103090295,3405,3405,3405,3405,0
|
|
20240219,121000,103090295,3405,3405,3405,3405,0
|
|
20240219,120900,103090295,3405,3405,3405,3405,0
|
|
20240219,120800,103090295,3405,3405,3405,3405,800
|
|
20240219,120700,100366295,3405,3405,3405,3405,0
|
|
20240219,120600,100366295,3405,3405,3405,3405,0
|
|
20240219,120500,100366295,3405,3405,3405,3405,0
|
|
20240219,120400,100366295,3405,3405,3405,3405,100
|
|
20240219,120300,100025795,3400,3400,3400,3400,0
|
|
20240219,120200,100025795,3400,3400,3400,3400,0
|
|
20240219,120100,100025795,3400,3400,3400,3400,0
|
|
20240219,120000,100025795,3400,3400,3400,3400,0
|
|
20240219,115900,100025795,3400,3400,3400,3400,0
|
|
20240219,115800,100025795,3400,3400,3400,3400,0
|
|
20240219,115700,100025795,3400,3400,3400,3400,50
|
|
20240219,115600,99855795,3400,3400,3400,3400,940
|
|
20240219,115500,96659795,3400,3400,3400,3400,0
|
|
20240219,115400,96659795,3400,3400,3400,3400,0
|
|
20240219,115300,96659795,3400,3400,3400,3400,0
|
|
20240219,115200,96659795,3400,3400,3400,3400,130
|
|
20240219,115100,96217795,3400,3400,3400,3400,0
|
|
20240219,115000,96217795,3400,3400,3400,3400,22
|
|
20240219,114900,96142995,3400,3400,3400,3400,15
|
|
20240219,114800,96091995,3400,3400,3400,3400,0
|
|
20240219,114700,96091995,3400,3400,3400,3400,0
|
|
20240219,114600,96091995,3400,3400,3400,3400,30
|
|
20240219,114500,95989995,3400,3400,3400,3400,0
|
|
20240219,114400,95989995,3400,3400,3400,3400,9
|
|
20240219,114300,95959395,3400,3400,3400,3400,0
|
|
20240219,114200,95959395,3400,3400,3400,3400,0
|
|
20240219,114100,95959395,3400,3400,3400,3400,0
|
|
20240219,114000,95959395,3400,3400,3400,3400,0
|
|
20240219,113900,95959395,3400,3400,3400,3400,0
|
|
20240219,113800,95959395,3400,3395,3400,3395,721
|
|
20240219,113700,93511100,3390,3390,3390,3390,0
|
|
20240219,113600,93511100,3390,3390,3390,3390,0
|
|
20240219,113500,93511100,3390,3390,3390,3390,0
|
|
20240219,113400,93511100,3390,3390,3390,3390,0
|
|
20240219,113300,93511100,3390,3390,3390,3390,0
|
|
20240219,113200,93511100,3390,3395,3395,3390,1311
|
|
20240219,113100,89061845,3395,3395,3395,3395,0
|
|
20240219,113000,89061845,3395,3395,3395,3395,0
|
|
20240219,112900,89061845,3395,3395,3395,3395,170
|
|
20240219,112800,88484695,3395,3395,3395,3395,90
|
|
20240219,112700,88179145,3400,3400,3400,3400,288
|
|
20240219,112600,87199945,3400,3400,3400,3400,0
|
|
20240219,112500,87199945,3400,3400,3400,3400,48
|
|
20240219,112400,87036745,3395,3395,3395,3395,0
|
|
20240219,112300,87036745,3395,3395,3395,3395,0
|
|
20240219,112200,87036745,3395,3395,3395,3395,0
|
|
20240219,112100,87036745,3395,3395,3395,3395,0
|
|
20240219,112000,87036745,3395,3395,3395,3395,0
|
|
20240219,111900,87036745,3395,3400,3400,3395,80
|
|
20240219,111800,86765140,3400,3400,3400,3400,190
|
|
20240219,111700,86119140,3400,3400,3400,3400,1
|
|
20240219,111600,86115740,3400,3400,3400,3400,0
|
|
20240219,111500,86115740,3400,3400,3400,3400,1
|
|
20240219,111400,86112340,3400,3400,3400,3400,0
|
|
20240219,111300,86112340,3400,3400,3400,3400,0
|
|
20240219,111200,86112340,3400,3400,3400,3400,9
|
|
20240219,111100,86081740,3405,3405,3405,3405,0
|
|
20240219,111000,86081740,3405,3405,3405,3405,0
|
|
20240219,110900,86081740,3405,3405,3405,3405,1
|
|
20240219,110800,86078335,3400,3400,3400,3400,0
|
|
20240219,110700,86078335,3400,3400,3400,3400,0
|
|
20240219,110600,86078335,3400,3400,3400,3400,719
|
|
20240219,110500,83633735,3400,3400,3400,3400,0
|
|
20240219,110400,83633735,3400,3400,3400,3400,2
|
|
20240219,110300,83626935,3400,3400,3400,3400,0
|
|
20240219,110200,83626935,3400,3400,3400,3400,5
|
|
20240219,110100,83609935,3400,3400,3400,3400,0
|
|
20240219,110000,83609935,3400,3400,3400,3400,100
|
|
20240219,105900,83269935,3400,3400,3400,3400,0
|
|
20240219,105800,83269935,3400,3400,3400,3400,9
|
|
20240219,105700,83239335,3400,3400,3400,3400,0
|
|
20240219,105600,83239335,3400,3400,3400,3400,0
|
|
20240219,105500,83239335,3400,3400,3400,3400,0
|
|
20240219,105400,83239335,3400,3400,3400,3400,13
|
|
20240219,105300,83195135,3400,3400,3400,3400,0
|
|
20240219,105200,83195135,3400,3400,3400,3400,0
|
|
20240219,105100,83195135,3400,3400,3400,3400,0
|
|
20240219,105000,83195135,3400,3400,3400,3400,60
|
|
20240219,104900,82991135,3395,3395,3395,3395,0
|
|
20240219,104800,82991135,3395,3395,3395,3395,0
|
|
20240219,104700,82991135,3395,3395,3395,3395,0
|
|
20240219,104600,82991135,3395,3395,3395,3395,0
|
|
20240219,104500,82991135,3395,3395,3395,3395,200
|
|
20240219,104400,82312135,3395,3395,3395,3395,420
|
|
20240219,104300,80886235,3400,3400,3400,3400,0
|
|
20240219,104200,80886235,3400,3400,3400,3400,0
|
|
20240219,104100,80886235,3400,3400,3400,3400,0
|
|
20240219,104000,80886235,3400,3400,3400,3400,6
|
|
20240219,103900,80865835,3400,3405,3405,3400,8
|
|
20240219,103800,80838615,3395,3395,3395,3395,0
|
|
20240219,103700,80838615,3395,3395,3395,3395,0
|
|
20240219,103600,80838615,3395,3395,3395,3395,0
|
|
20240219,103500,80838615,3395,3395,3395,3395,0
|
|
20240219,103400,80838615,3395,3395,3395,3395,300
|
|
20240219,103300,79820115,3395,3405,3405,3395,130
|
|
20240219,103200,79378755,3400,3400,3400,3400,36
|
|
20240219,103100,79256355,3400,3400,3400,3400,9
|
|
20240219,103000,79225755,3400,3400,3400,3400,0
|
|
20240219,102900,79225755,3400,3400,3400,3400,0
|
|
20240219,102800,79225755,3400,3400,3400,3400,0
|
|
20240219,102700,79225755,3400,3400,3400,3400,0
|
|
20240219,102600,79225755,3400,3400,3400,3400,0
|
|
20240219,102500,79225755,3400,3400,3400,3400,37
|
|
20240219,102400,79099955,3400,3400,3400,3400,0
|
|
20240219,102300,79099955,3400,3400,3400,3400,2
|
|
20240219,102200,79093155,3395,3395,3395,3395,0
|
|
20240219,102100,79093155,3395,3395,3395,3395,1
|
|
20240219,102000,79089760,3400,3400,3400,3400,9
|
|
20240219,101900,79059160,3405,3405,3405,3405,0
|
|
20240219,101800,79059160,3405,3405,3405,3405,2
|
|
20240219,101700,79052350,3390,3400,3400,3390,2028
|
|
20240219,101600,72172120,3400,3400,3400,3400,498
|
|
20240219,101500,70478920,3400,3400,3400,3400,14
|
|
20240219,101400,70431320,3400,3395,3400,3395,900
|
|
20240219,101300,67374320,3400,3400,3400,3400,300
|
|
20240219,101200,66354320,3395,3395,3395,3395,0
|
|
20240219,101100,66354320,3395,3395,3395,3395,0
|
|
20240219,101000,66354320,3395,3395,3395,3395,61
|
|
20240219,100900,66147225,3395,3400,3400,3395,22
|
|
20240219,100800,66072430,3400,3400,3400,3400,100
|
|
20240219,100700,65732430,3400,3400,3400,3400,500
|
|
20240219,100600,64032430,3410,3410,3410,3410,0
|
|
20240219,100500,64032430,3410,3410,3410,3410,0
|
|
20240219,100400,64032430,3410,3410,3410,3410,5
|
|
20240219,100300,64015380,3410,3410,3410,3410,0
|
|
20240219,100200,64015380,3410,3410,3410,3410,100
|
|
20240219,100100,63674380,3410,3405,3410,3405,151
|
|
20240219,100000,63159900,3405,3405,3405,3405,15
|
|
20240219,095900,63108825,3410,3410,3410,3410,0
|
|
20240219,095800,63108825,3410,3410,3410,3410,0
|
|
20240219,095700,63108825,3410,3410,3410,3410,0
|
|
20240219,095600,63108825,3410,3410,3410,3410,0
|
|
20240219,095500,63108825,3410,3410,3410,3410,0
|
|
20240219,095400,63108825,3410,3410,3410,3410,0
|
|
20240219,095300,63108825,3410,3410,3410,3410,0
|
|
20240219,095200,63108825,3410,3410,3410,3410,0
|
|
20240219,095100,63108825,3410,3400,3410,3400,114
|
|
20240219,095000,62721025,3395,3395,3395,3395,490
|
|
20240219,094900,61057475,3400,3400,3400,3400,800
|
|
20240219,094800,58337475,3400,3400,3400,3400,37
|
|
20240219,094700,58211675,3410,3410,3410,3410,0
|
|
20240219,094600,58211675,3410,3410,3410,3410,0
|
|
20240219,094500,58211675,3410,3410,3410,3410,1
|
|
20240219,094400,58208265,3400,3410,3410,3400,65
|
|
20240219,094300,57987255,3400,3400,3400,3400,1
|
|
20240219,094200,57983855,3410,3410,3410,3410,7
|
|
20240219,094100,57959985,3410,3405,3410,3405,14
|
|
20240219,094000,57912295,3395,3395,3395,3395,21
|
|
20240219,093900,57841000,3390,3400,3400,3390,500
|
|
20240219,093800,56143820,3400,3400,3400,3400,0
|
|
20240219,093700,56143820,3400,3400,3400,3400,0
|
|
20240219,093600,56143820,3400,3400,3400,3400,0
|
|
20240219,093500,56143820,3400,3400,3400,3400,50
|
|
20240219,093400,55973820,3400,3400,3400,3400,50
|
|
20240219,093300,55803820,3400,3400,3400,3400,0
|
|
20240219,093200,55803820,3400,3400,3400,3400,0
|
|
20240219,093100,55803820,3400,3405,3410,3400,904
|
|
20240219,093000,52727580,3405,3405,3405,3405,47
|
|
20240219,092900,52567545,3405,3405,3405,3405,46
|
|
20240219,092800,52410915,3415,3415,3415,3415,0
|
|
20240219,092700,52410915,3415,3415,3415,3415,0
|
|
20240219,092600,52410915,3415,3415,3415,3415,0
|
|
20240219,092500,52410915,3415,3415,3415,3415,30
|
|
20240219,092400,52308465,3415,3415,3415,3415,3
|
|
20240219,092300,52298220,3415,3415,3415,3415,100
|
|
20240219,092200,51956720,3415,3415,3415,3415,146
|
|
20240219,092100,51458130,3415,3395,3415,3390,3335
|
|
20240219,092000,40103115,3390,3390,3390,3390,0
|
|
20240219,091900,40103115,3390,3400,3400,3390,1172
|
|
20240219,091800,36127455,3400,3400,3400,3400,0
|
|
20240219,091700,36127455,3400,3400,3400,3400,140
|
|
20240219,091600,35651455,3400,3410,3410,3395,268
|
|
20240219,091500,34739260,3400,3400,3400,3400,2326
|
|
20240219,091400,26830860,3395,3400,3400,3395,189
|
|
20240219,091300,26188520,3410,3410,3410,3410,1
|
|
20240219,091200,26185110,3415,3415,3415,3415,0
|
|
20240219,091100,26185110,3415,3415,3415,3415,0
|
|
20240219,091000,26185110,3415,3405,3415,3405,2002
|
|
20240219,090900,19368280,3405,3405,3405,3405,687
|
|
20240219,090800,17029045,3405,3410,3410,3400,1274
|
|
20240219,090700,12690030,3405,3405,3405,3405,0
|
|
20240219,090600,12690030,3405,3405,3405,3405,208
|
|
20240219,090500,11981790,3405,3405,3405,3405,281
|
|
20240219,090400,11024985,3420,3425,3425,3400,875
|
|
20240219,090300,8033625,3410,3395,3410,3395,1024
|
|
20240219,090200,4551575,3395,3395,3395,3395,0
|
|
20240219,090100,4551575,3395,3395,3395,3395,14
|
|
20240219,090000,4504045,3390,3395,3395,3390,1028
|