645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194200,299054210,5460,5460,5460,5460,970
|
|
20240219,194100,299054210,5460,5460,5460,5460,0
|
|
20240219,194000,299054210,5460,5460,5460,5460,0
|
|
20240219,193900,299054210,5460,5460,5460,5460,0
|
|
20240219,193800,299054210,5460,5460,5460,5460,0
|
|
20240219,193700,299054210,5460,5460,5460,5460,0
|
|
20240219,193600,299054210,5460,5460,5460,5460,0
|
|
20240219,193500,299054210,5460,5460,5460,5460,0
|
|
20240219,193400,299054210,5460,5460,5460,5460,0
|
|
20240219,193300,299054210,5460,5460,5460,5460,0
|
|
20240219,193200,299054210,5460,5460,5460,5460,0
|
|
20240219,193100,299054210,5460,5460,5460,5460,0
|
|
20240219,193000,299054210,5460,5460,5460,5460,0
|
|
20240219,192900,299054210,5460,5460,5460,5460,0
|
|
20240219,192800,299054210,5460,5460,5460,5460,0
|
|
20240219,192700,299054210,5460,5460,5460,5460,0
|
|
20240219,192600,299054210,5460,5460,5460,5460,0
|
|
20240219,192500,299054210,5460,5460,5460,5460,0
|
|
20240219,192400,299054210,5460,5460,5460,5460,0
|
|
20240219,192300,299054210,5460,5460,5460,5460,0
|
|
20240219,192200,299054210,5460,5460,5460,5460,0
|
|
20240219,192100,299054210,5460,5460,5460,5460,0
|
|
20240219,192000,299054210,5460,5460,5460,5460,0
|
|
20240219,191900,299054210,5460,5460,5460,5460,0
|
|
20240219,191800,299054210,5460,5460,5460,5460,0
|
|
20240219,191700,299054210,5460,5460,5460,5460,0
|
|
20240219,191600,299054210,5460,5460,5460,5460,0
|
|
20240219,191500,299054210,5460,5460,5460,5460,0
|
|
20240219,191400,299054210,5460,5460,5460,5460,0
|
|
20240219,191300,299054210,5460,5460,5460,5460,0
|
|
20240219,191200,299054210,5460,5460,5460,5460,970
|
|
20240219,191100,299054210,5460,5460,5460,5460,0
|
|
20240219,191000,299054210,5460,5460,5460,5460,0
|
|
20240219,190900,299054210,5460,5460,5460,5460,0
|
|
20240219,190800,299054210,5460,5460,5460,5460,0
|
|
20240219,190700,299054210,5460,5460,5460,5460,0
|
|
20240219,190600,299054210,5460,5460,5460,5460,0
|
|
20240219,190500,299054210,5460,5460,5460,5460,0
|
|
20240219,190400,299054210,5460,5460,5460,5460,0
|
|
20240219,190300,299054210,5460,5460,5460,5460,0
|
|
20240219,190200,299054210,5460,5460,5460,5460,0
|
|
20240219,190100,299054210,5460,5460,5460,5460,0
|
|
20240219,190000,299054210,5460,5460,5460,5460,0
|
|
20240219,185900,299054210,5460,5460,5460,5460,0
|
|
20240219,185800,299054210,5460,5460,5460,5460,0
|
|
20240219,185700,299054210,5460,5460,5460,5460,0
|
|
20240219,185600,299054210,5460,5460,5460,5460,0
|
|
20240219,185500,299054210,5460,5460,5460,5460,0
|
|
20240219,185400,299054210,5460,5460,5460,5460,0
|
|
20240219,185300,299054210,5460,5460,5460,5460,0
|
|
20240219,185200,299054210,5460,5460,5460,5460,0
|
|
20240219,185100,299054210,5460,5460,5460,5460,0
|
|
20240219,185000,299054210,5460,5460,5460,5460,0
|
|
20240219,184900,299054210,5460,5460,5460,5460,0
|
|
20240219,184800,299054210,5460,5460,5460,5460,0
|
|
20240219,184700,299054210,5460,5460,5460,5460,0
|
|
20240219,184600,299054210,5460,5460,5460,5460,0
|
|
20240219,184500,299054210,5460,5460,5460,5460,0
|
|
20240219,184400,299054210,5460,5460,5460,5460,0
|
|
20240219,184300,299054210,5460,5460,5460,5460,0
|
|
20240219,184200,299054210,5460,5460,5460,5460,970
|
|
20240219,184100,299054210,5460,5460,5460,5460,0
|
|
20240219,184000,299054210,5460,5460,5460,5460,0
|
|
20240219,183900,299054210,5460,5460,5460,5460,0
|
|
20240219,183800,299054210,5460,5460,5460,5460,0
|
|
20240219,183700,299054210,5460,5460,5460,5460,0
|
|
20240219,183600,299054210,5460,5460,5460,5460,0
|
|
20240219,183500,299054210,5460,5460,5460,5460,0
|
|
20240219,183400,299054210,5460,5460,5460,5460,0
|
|
20240219,183300,299054210,5460,5460,5460,5460,0
|
|
20240219,183200,299054210,5460,5460,5460,5460,0
|
|
20240219,183100,299054210,5460,5460,5460,5460,0
|
|
20240219,183000,299054210,5460,5460,5460,5460,0
|
|
20240219,182900,299054210,5460,5460,5460,5460,0
|
|
20240219,182800,299054210,5460,5460,5460,5460,0
|
|
20240219,182700,299054210,5460,5460,5460,5460,0
|
|
20240219,182600,299054210,5460,5460,5460,5460,0
|
|
20240219,182500,299054210,5460,5460,5460,5460,0
|
|
20240219,182400,299054210,5460,5460,5460,5460,0
|
|
20240219,182300,299054210,5460,5460,5460,5460,0
|
|
20240219,182200,299054210,5460,5460,5460,5460,0
|
|
20240219,182100,299054210,5460,5460,5460,5460,0
|
|
20240219,182000,299054210,5460,5460,5460,5460,0
|
|
20240219,181900,299054210,5460,5460,5460,5460,0
|
|
20240219,181800,299054210,5460,5460,5460,5460,0
|
|
20240219,181700,299054210,5460,5460,5460,5460,0
|
|
20240219,181600,299054210,5460,5460,5460,5460,0
|
|
20240219,181500,299054210,5460,5460,5460,5460,0
|
|
20240219,181400,299054210,5460,5460,5460,5460,0
|
|
20240219,181300,299054210,5460,5460,5460,5460,0
|
|
20240219,181200,299054210,5460,5460,5460,5460,970
|
|
20240219,181100,299054210,5460,5460,5460,5460,0
|
|
20240219,181000,299054210,5460,5460,5460,5460,0
|
|
20240219,180900,299054210,5460,5460,5460,5460,0
|
|
20240219,180800,299054210,5460,5460,5460,5460,0
|
|
20240219,180700,299054210,5460,5460,5460,5460,0
|
|
20240219,180600,299054210,5460,5460,5460,5460,0
|
|
20240219,180500,299054210,5460,5460,5460,5460,0
|
|
20240219,180400,299054210,5460,5460,5460,5460,0
|
|
20240219,180300,299054210,5460,5460,5460,5460,0
|
|
20240219,180200,299054210,5460,5460,5460,5460,0
|
|
20240219,180100,299054210,5460,5460,5460,5460,0
|
|
20240219,180000,299054210,5460,5460,5460,5460,0
|
|
20240219,175900,299054210,5460,5460,5460,5460,0
|
|
20240219,175800,299054210,5460,5460,5460,5460,0
|
|
20240219,175700,299054210,5460,5460,5460,5460,0
|
|
20240219,175600,299054210,5460,5460,5460,5460,0
|
|
20240219,175500,299054210,5460,5460,5460,5460,0
|
|
20240219,175400,299054210,5460,5460,5460,5460,0
|
|
20240219,175300,299054210,5460,5460,5460,5460,0
|
|
20240219,175200,299054210,5460,5460,5460,5460,0
|
|
20240219,175100,299054210,5460,5460,5460,5460,0
|
|
20240219,175000,299054210,5460,5460,5460,5460,0
|
|
20240219,174900,299054210,5460,5460,5460,5460,0
|
|
20240219,174800,299054210,5460,5460,5460,5460,0
|
|
20240219,174700,299054210,5460,5460,5460,5460,0
|
|
20240219,174600,299054210,5460,5460,5460,5460,0
|
|
20240219,174500,299054210,5460,5460,5460,5460,0
|
|
20240219,174400,299054210,5460,5460,5460,5460,0
|
|
20240219,174300,299054210,5460,5460,5460,5460,0
|
|
20240219,174200,299054210,5460,5460,5460,5460,970
|
|
20240219,174100,299054210,5460,5460,5460,5460,0
|
|
20240219,174000,299054210,5460,5460,5460,5460,0
|
|
20240219,173900,299054210,5460,5460,5460,5460,0
|
|
20240219,173800,299054210,5460,5460,5460,5460,0
|
|
20240219,173700,299054210,5460,5460,5460,5460,0
|
|
20240219,173600,299054210,5460,5460,5460,5460,0
|
|
20240219,173500,299054210,5460,5460,5460,5460,0
|
|
20240219,173400,299054210,5460,5460,5460,5460,0
|
|
20240219,173300,299054210,5460,5460,5460,5460,0
|
|
20240219,173200,299054210,5460,5460,5460,5460,0
|
|
20240219,173100,299054210,5460,5460,5460,5460,0
|
|
20240219,173000,299054210,5460,5460,5460,5460,0
|
|
20240219,172900,299054210,5460,5460,5460,5460,0
|
|
20240219,172800,299054210,5460,5460,5460,5460,0
|
|
20240219,172700,299054210,5460,5460,5460,5460,0
|
|
20240219,172600,299054210,5460,5460,5460,5460,0
|
|
20240219,172500,299054210,5460,5460,5460,5460,0
|
|
20240219,172400,299054210,5460,5460,5460,5460,0
|
|
20240219,172300,299054210,5460,5460,5460,5460,0
|
|
20240219,172200,299054210,5460,5460,5460,5460,0
|
|
20240219,172100,299054210,5460,5460,5460,5460,0
|
|
20240219,172000,299054210,5460,5460,5460,5460,0
|
|
20240219,171900,299054210,5460,5460,5460,5460,0
|
|
20240219,171800,299054210,5460,5460,5460,5460,0
|
|
20240219,171700,299054210,5460,5460,5460,5460,0
|
|
20240219,171600,299054210,5460,5460,5460,5460,0
|
|
20240219,171500,299054210,5460,5460,5460,5460,0
|
|
20240219,171400,299054210,5460,5460,5460,5460,0
|
|
20240219,171300,299054210,5460,5460,5460,5460,0
|
|
20240219,171200,299054210,5460,5460,5460,5460,970
|
|
20240219,171100,299054210,5460,5460,5460,5460,0
|
|
20240219,171000,299054210,5460,5460,5460,5460,0
|
|
20240219,170900,299054210,5460,5460,5460,5460,0
|
|
20240219,170800,299054210,5460,5460,5460,5460,0
|
|
20240219,170700,299054210,5460,5460,5460,5460,0
|
|
20240219,170600,299054210,5460,5460,5460,5460,0
|
|
20240219,170500,299054210,5460,5460,5460,5460,0
|
|
20240219,170400,299054210,5460,5460,5460,5460,0
|
|
20240219,170300,299054210,5460,5460,5460,5460,0
|
|
20240219,170200,299054210,5460,5460,5460,5460,0
|
|
20240219,170100,299054210,5460,5460,5460,5460,0
|
|
20240219,170000,299054210,5460,5460,5460,5460,0
|
|
20240219,165900,299054210,5460,5460,5460,5460,0
|
|
20240219,165800,299054210,5460,5460,5460,5460,0
|
|
20240219,165700,299054210,5460,5460,5460,5460,0
|
|
20240219,165600,299054210,5460,5460,5460,5460,0
|
|
20240219,165500,299054210,5460,5460,5460,5460,0
|
|
20240219,165400,299054210,5460,5460,5460,5460,0
|
|
20240219,165300,299054210,5460,5460,5460,5460,0
|
|
20240219,165200,299054210,5460,5460,5460,5460,0
|
|
20240219,165100,299054210,5460,5460,5460,5460,0
|
|
20240219,165000,299054210,5460,5460,5460,5460,0
|
|
20240219,164900,299054210,5460,5460,5460,5460,0
|
|
20240219,164800,299054210,5460,5460,5460,5460,0
|
|
20240219,164700,299054210,5460,5460,5460,5460,0
|
|
20240219,164600,299054210,5460,5460,5460,5460,0
|
|
20240219,164500,299054210,5460,5460,5460,5460,0
|
|
20240219,164400,299054210,5460,5460,5460,5460,0
|
|
20240219,164300,299054210,5460,5460,5460,5460,0
|
|
20240219,164200,299054210,5460,5460,5460,5460,970
|
|
20240219,164100,299054210,5460,5460,5460,5460,0
|
|
20240219,164000,299054210,5460,5460,5460,5460,0
|
|
20240219,163900,299054210,5460,5460,5460,5460,0
|
|
20240219,163800,299054210,5460,5460,5460,5460,0
|
|
20240219,163700,299054210,5460,5460,5460,5460,0
|
|
20240219,163600,299054210,5460,5460,5460,5460,0
|
|
20240219,163500,299054210,5460,5460,5460,5460,0
|
|
20240219,163400,299054210,5460,5460,5460,5460,0
|
|
20240219,163300,299054210,5460,5460,5460,5460,0
|
|
20240219,163200,299054210,5460,5460,5460,5460,0
|
|
20240219,163100,299054210,5460,5460,5460,5460,0
|
|
20240219,163000,299054210,5460,5460,5460,5460,0
|
|
20240219,162900,299054210,5460,5460,5460,5460,0
|
|
20240219,162800,299054210,5460,5460,5460,5460,0
|
|
20240219,162700,299054210,5460,5460,5460,5460,0
|
|
20240219,162600,299054210,5460,5460,5460,5460,0
|
|
20240219,162500,299054210,5460,5460,5460,5460,0
|
|
20240219,162400,299054210,5460,5460,5460,5460,0
|
|
20240219,162300,299054210,5460,5460,5460,5460,0
|
|
20240219,162200,299054210,5460,5460,5460,5460,0
|
|
20240219,162100,299054210,5460,5460,5460,5460,0
|
|
20240219,162000,299054210,5460,5460,5460,5460,0
|
|
20240219,161900,299054210,5460,5460,5460,5460,0
|
|
20240219,161800,299054210,5460,5460,5460,5460,0
|
|
20240219,161700,299054210,5460,5460,5460,5460,0
|
|
20240219,161600,299054210,5460,5460,5460,5460,0
|
|
20240219,161500,299054210,5460,5460,5460,5460,0
|
|
20240219,161400,299054210,5460,5460,5460,5460,0
|
|
20240219,161300,299054210,5460,5460,5460,5460,0
|
|
20240219,161200,299054210,5460,5460,5460,5460,970
|
|
20240219,161100,299054210,5460,5460,5460,5460,0
|
|
20240219,161000,299054210,5460,5460,5460,5460,0
|
|
20240219,160900,299054210,5460,5460,5460,5460,0
|
|
20240219,160800,299054210,5460,5460,5460,5460,0
|
|
20240219,160700,299054210,5460,5460,5460,5460,0
|
|
20240219,160600,299054210,5460,5460,5460,5460,0
|
|
20240219,160500,299054210,5460,5460,5460,5460,0
|
|
20240219,160400,299054210,5460,5460,5460,5460,0
|
|
20240219,160300,299054210,5460,5460,5460,5460,0
|
|
20240219,160200,299054210,5460,5460,5460,5460,0
|
|
20240219,160100,299054210,5460,5460,5460,5460,0
|
|
20240219,160000,299054210,5460,5460,5460,5460,0
|
|
20240219,155900,299054210,5460,5460,5460,5460,0
|
|
20240219,155800,299054210,5460,5460,5460,5460,0
|
|
20240219,155700,299054210,5460,5460,5460,5460,0
|
|
20240219,155600,299054210,5460,5460,5460,5460,0
|
|
20240219,155500,299054210,5460,5460,5460,5460,0
|
|
20240219,155400,299054210,5460,5460,5460,5460,0
|
|
20240219,155300,299054210,5460,5460,5460,5460,0
|
|
20240219,155200,299054210,5460,5460,5460,5460,0
|
|
20240219,155100,299054210,5460,5460,5460,5460,0
|
|
20240219,155000,299054210,5460,5460,5460,5460,0
|
|
20240219,154900,299054210,5460,5460,5460,5460,0
|
|
20240219,154800,299054210,5460,5460,5460,5460,0
|
|
20240219,154700,299054210,5460,5460,5460,5460,0
|
|
20240219,154600,299054210,5460,5460,5460,5460,0
|
|
20240219,154500,299054210,5460,5460,5460,5460,0
|
|
20240219,154400,299054210,5460,5460,5460,5460,0
|
|
20240219,154300,299054210,5460,5460,5460,5460,0
|
|
20240219,154200,299054210,5460,5460,5460,5460,970
|
|
20240219,154100,299054210,5460,5460,5460,5460,0
|
|
20240219,154000,299054210,5460,5460,5460,5460,0
|
|
20240219,153900,299054210,5460,5460,5460,5460,0
|
|
20240219,153800,299054210,5460,5460,5460,5460,0
|
|
20240219,153700,299054210,5460,5460,5460,5460,0
|
|
20240219,153600,299054210,5460,5460,5460,5460,0
|
|
20240219,153500,299054210,5460,5460,5460,5460,0
|
|
20240219,153400,299054210,5460,5460,5460,5460,0
|
|
20240219,153300,299054210,5460,5460,5460,5460,0
|
|
20240219,153200,299054210,5460,5460,5460,5460,0
|
|
20240219,153100,299054210,5460,5460,5460,5460,0
|
|
20240219,153000,299054210,5460,5460,5460,5460,970
|
|
20240219,152900,293758010,5470,5470,5470,5470,0
|
|
20240219,152800,293758010,5470,5470,5470,5470,0
|
|
20240219,152700,293758010,5470,5470,5470,5470,0
|
|
20240219,152600,293758010,5470,5470,5470,5470,0
|
|
20240219,152500,293758010,5470,5470,5470,5470,0
|
|
20240219,152400,293758010,5470,5470,5470,5470,0
|
|
20240219,152300,293758010,5470,5470,5470,5470,0
|
|
20240219,152200,293758010,5470,5470,5470,5470,0
|
|
20240219,152100,293758010,5470,5470,5470,5470,0
|
|
20240219,152000,293758010,5470,5470,5470,5470,0
|
|
20240219,151900,293758010,5470,5470,5470,5470,4
|
|
20240219,151800,293736130,5470,5470,5470,5470,14
|
|
20240219,151700,293659550,5470,5470,5470,5470,1
|
|
20240219,151600,293654080,5470,5470,5470,5460,378
|
|
20240219,151500,291590180,5470,5470,5470,5470,5
|
|
20240219,151400,291562830,5470,5470,5470,5470,3788
|
|
20240219,151300,270842470,5470,5470,5470,5470,0
|
|
20240219,151200,270842470,5470,5470,5470,5470,591
|
|
20240219,151100,267609700,5480,5480,5480,5480,0
|
|
20240219,151000,267609700,5480,5480,5480,5480,0
|
|
20240219,150900,267609700,5480,5480,5480,5480,36
|
|
20240219,150800,267412420,5490,5490,5490,5490,0
|
|
20240219,150700,267412420,5490,5490,5490,5490,0
|
|
20240219,150600,267412420,5490,5490,5490,5490,1
|
|
20240219,150500,267406930,5480,5480,5480,5480,257
|
|
20240219,150400,265998570,5480,5480,5480,5480,84
|
|
20240219,150300,265538250,5480,5480,5480,5480,0
|
|
20240219,150200,265538250,5480,5480,5480,5480,49
|
|
20240219,150100,265269730,5490,5490,5490,5490,0
|
|
20240219,150000,265269730,5490,5470,5490,5470,147
|
|
20240219,145900,264465580,5490,5490,5490,5490,0
|
|
20240219,145800,264465580,5490,5490,5490,5490,12
|
|
20240219,145700,264399700,5490,5490,5490,5490,1
|
|
20240219,145600,264394210,5480,5480,5480,5480,1002
|
|
20240219,145500,258903250,5490,5490,5490,5490,0
|
|
20240219,145400,258903250,5490,5490,5490,5490,10
|
|
20240219,145300,258848350,5490,5490,5490,5490,140
|
|
20240219,145200,258079750,5480,5480,5480,5480,0
|
|
20240219,145100,258079750,5480,5480,5490,5480,570
|
|
20240219,145000,254954280,5480,5470,5480,5470,24
|
|
20240219,144900,254822990,5480,5480,5480,5480,0
|
|
20240219,144800,254822990,5480,5480,5480,5480,20
|
|
20240219,144700,254713390,5480,5480,5480,5480,64
|
|
20240219,144600,254362670,5480,5480,5480,5480,400
|
|
20240219,144500,252170670,5480,5480,5480,5480,75
|
|
20240219,144400,251759670,5480,5480,5480,5480,0
|
|
20240219,144300,251759670,5480,5480,5480,5480,57
|
|
20240219,144200,251447310,5480,5480,5480,5480,30
|
|
20240219,144100,251282910,5470,5460,5470,5460,138
|
|
20240219,144000,250529050,5470,5480,5480,5470,24
|
|
20240219,143900,250397730,5480,5480,5480,5480,14
|
|
20240219,143800,250321010,5470,5470,5470,5470,100
|
|
20240219,143700,249774010,5480,5480,5480,5480,0
|
|
20240219,143600,249774010,5480,5480,5480,5460,28
|
|
20240219,143500,249621070,5460,5460,5460,5460,120
|
|
20240219,143400,248965870,5460,5460,5460,5460,0
|
|
20240219,143300,248965870,5460,5460,5460,5460,14
|
|
20240219,143200,248889430,5470,5470,5470,5470,313
|
|
20240219,143100,247177320,5470,5470,5470,5470,0
|
|
20240219,143000,247177320,5470,5470,5470,5470,20
|
|
20240219,142900,247067920,5470,5470,5470,5470,112
|
|
20240219,142800,246455280,5470,5470,5470,5470,1
|
|
20240219,142700,246449810,5460,5460,5460,5460,0
|
|
20240219,142600,246449810,5460,5460,5460,5460,0
|
|
20240219,142500,246449810,5460,5470,5470,5460,930
|
|
20240219,142400,241371010,5470,5470,5470,5470,1
|
|
20240219,142300,241365540,5460,5460,5460,5460,1
|
|
20240219,142200,241360080,5470,5470,5470,5470,37
|
|
20240219,142100,241157690,5470,5470,5470,5470,55
|
|
20240219,142000,240856840,5470,5470,5470,5470,0
|
|
20240219,141900,240856840,5470,5470,5470,5470,0
|
|
20240219,141800,240856840,5470,5470,5470,5470,15
|
|
20240219,141700,240774790,5470,5470,5470,5470,0
|
|
20240219,141600,240774790,5470,5470,5470,5470,0
|
|
20240219,141500,240774790,5470,5470,5470,5470,0
|
|
20240219,141400,240774790,5470,5470,5470,5470,0
|
|
20240219,141300,240774790,5470,5470,5470,5470,0
|
|
20240219,141200,240774790,5470,5470,5470,5470,0
|
|
20240219,141100,240774790,5470,5470,5470,5470,0
|
|
20240219,141000,240774790,5470,5470,5470,5470,105
|
|
20240219,140900,240200440,5470,5470,5470,5460,102
|
|
20240219,140800,239643210,5470,5470,5470,5470,0
|
|
20240219,140700,239643210,5470,5460,5470,5460,50
|
|
20240219,140600,239370200,5460,5460,5460,5460,20
|
|
20240219,140500,239261000,5470,5470,5470,5470,190
|
|
20240219,140400,238221700,5470,5470,5470,5470,1
|
|
20240219,140300,238216230,5460,5460,5460,5460,303
|
|
20240219,140200,236561850,5470,5470,5470,5470,50
|
|
20240219,140100,236288350,5470,5470,5470,5470,0
|
|
20240219,140000,236288350,5470,5470,5470,5470,0
|
|
20240219,135900,236288350,5470,5470,5470,5470,18
|
|
20240219,135800,236189890,5470,5470,5470,5470,0
|
|
20240219,135700,236189890,5470,5470,5470,5470,0
|
|
20240219,135600,236189890,5470,5470,5470,5470,1
|
|
20240219,135500,236184420,5460,5460,5460,5460,1
|
|
20240219,135400,236178960,5470,5470,5470,5470,36
|
|
20240219,135300,235982040,5470,5470,5470,5470,202
|
|
20240219,135200,234877100,5480,5480,5480,5480,0
|
|
20240219,135100,234877100,5480,5480,5480,5480,1
|
|
20240219,135000,234871620,5490,5490,5490,5490,0
|
|
20240219,134900,234871620,5490,5490,5490,5490,0
|
|
20240219,134800,234871620,5490,5490,5490,5490,1
|
|
20240219,134700,234866130,5480,5480,5480,5480,571
|
|
20240219,134600,231737050,5480,5470,5480,5470,1902
|
|
20240219,134500,221320920,5460,5460,5460,5460,189
|
|
20240219,134400,220288980,5470,5470,5470,5470,372
|
|
20240219,134300,218254140,5470,5470,5470,5470,49
|
|
20240219,134200,217986110,5470,5470,5470,5470,0
|
|
20240219,134100,217986110,5470,5470,5470,5470,5
|
|
20240219,134000,217958760,5470,5470,5470,5470,9
|
|
20240219,133900,217909530,5470,5470,5470,5470,0
|
|
20240219,133800,217909530,5470,5470,5470,5470,0
|
|
20240219,133700,217909530,5470,5470,5470,5470,100
|
|
20240219,133600,217362530,5470,5470,5470,5470,0
|
|
20240219,133500,217362530,5470,5470,5470,5470,1
|
|
20240219,133400,217357060,5450,5460,5460,5450,21
|
|
20240219,133300,217242410,5460,5460,5460,5460,51
|
|
20240219,133200,216963950,5450,5460,5460,5450,351
|
|
20240219,133100,215048000,5450,5450,5450,5450,1
|
|
20240219,133000,215042550,5450,5450,5450,5450,1
|
|
20240219,132900,215037100,5470,5470,5470,5470,1
|
|
20240219,132800,215031630,5450,5450,5450,5450,5
|
|
20240219,132700,215004380,5450,5450,5450,5450,47
|
|
20240219,132600,214748230,5470,5470,5470,5470,0
|
|
20240219,132500,214748230,5470,5470,5470,5470,0
|
|
20240219,132400,214748230,5470,5470,5470,5470,0
|
|
20240219,132300,214748230,5470,5450,5470,5450,22
|
|
20240219,132200,214628310,5450,5450,5450,5450,318
|
|
20240219,132100,212895210,5470,5470,5470,5470,0
|
|
20240219,132000,212895210,5470,5450,5470,5450,16
|
|
20240219,131900,212807990,5480,5480,5480,5480,0
|
|
20240219,131800,212807990,5480,5480,5480,5480,0
|
|
20240219,131700,212807990,5480,5480,5480,5480,2
|
|
20240219,131600,212797030,5490,5490,5490,5490,0
|
|
20240219,131500,212797030,5490,5490,5490,5490,0
|
|
20240219,131400,212797030,5490,5490,5490,5490,0
|
|
20240219,131300,212797030,5490,5480,5490,5480,11
|
|
20240219,131200,212736740,5450,5450,5450,5450,100
|
|
20240219,131100,212191740,5450,5460,5460,5450,1402
|
|
20240219,131000,204550830,5460,5480,5480,5460,11
|
|
20240219,130900,204490570,5480,5480,5480,5480,0
|
|
20240219,130800,204490570,5480,5470,5480,5460,104
|
|
20240219,130700,203922680,5480,5480,5480,5480,112
|
|
20240219,130600,203308920,5480,5480,5480,5480,0
|
|
20240219,130500,203308920,5480,5480,5480,5480,0
|
|
20240219,130400,203308920,5480,5470,5480,5470,81
|
|
20240219,130300,202865840,5480,5480,5480,5480,1
|
|
20240219,130200,202860360,5480,5460,5480,5450,2154
|
|
20240219,130100,191093780,5480,5470,5480,5470,17
|
|
20240219,130000,191000780,5470,5470,5470,5470,0
|
|
20240219,125900,191000780,5470,5460,5470,5460,551
|
|
20240219,125800,187992310,5470,5470,5470,5470,100
|
|
20240219,125700,187445310,5470,5470,5470,5470,0
|
|
20240219,125600,187445310,5470,5470,5470,5470,0
|
|
20240219,125500,187445310,5470,5470,5470,5470,20
|
|
20240219,125400,187335910,5470,5470,5470,5470,5
|
|
20240219,125300,187308560,5470,5470,5470,5470,0
|
|
20240219,125200,187308560,5470,5470,5470,5470,0
|
|
20240219,125100,187308560,5470,5470,5470,5470,0
|
|
20240219,125000,187308560,5470,5470,5470,5470,217
|
|
20240219,124900,186121570,5480,5480,5480,5480,90
|
|
20240219,124800,185628370,5480,5480,5480,5480,1
|
|
20240219,124700,185622890,5470,5470,5470,5470,783
|
|
20240219,124600,181339880,5470,5460,5470,5460,350
|
|
20240219,124500,179428790,5470,5470,5470,5470,117
|
|
20240219,124400,178788800,5480,5480,5480,5480,0
|
|
20240219,124300,178788800,5480,5480,5480,5480,0
|
|
20240219,124200,178788800,5480,5470,5480,5470,146
|
|
20240219,124100,177989600,5460,5460,5460,5460,10
|
|
20240219,124000,177935000,5460,5460,5460,5460,0
|
|
20240219,123900,177935000,5460,5460,5460,5460,3
|
|
20240219,123800,177918620,5470,5470,5470,5470,0
|
|
20240219,123700,177918620,5470,5470,5470,5470,0
|
|
20240219,123600,177918620,5470,5470,5470,5470,100
|
|
20240219,123500,177371620,5470,5470,5470,5470,100
|
|
20240219,123400,176824620,5470,5470,5470,5470,0
|
|
20240219,123300,176824620,5470,5470,5470,5470,0
|
|
20240219,123200,176824620,5470,5470,5470,5470,0
|
|
20240219,123100,176824620,5470,5470,5470,5470,5
|
|
20240219,123000,176797270,5480,5480,5480,5480,1
|
|
20240219,122900,176791790,5460,5460,5460,5460,0
|
|
20240219,122800,176791790,5460,5460,5460,5460,23
|
|
20240219,122700,176666210,5460,5460,5460,5460,76
|
|
20240219,122600,176251250,5480,5480,5480,5480,0
|
|
20240219,122500,176251250,5480,5480,5480,5480,0
|
|
20240219,122400,176251250,5480,5480,5480,5480,2
|
|
20240219,122300,176240290,5480,5470,5480,5470,44
|
|
20240219,122200,175999360,5470,5470,5470,5470,0
|
|
20240219,122100,175999360,5470,5470,5470,5470,8
|
|
20240219,122000,175955600,5470,5470,5470,5470,112
|
|
20240219,121900,175342960,5470,5470,5470,5470,250
|
|
20240219,121800,173975460,5470,5470,5470,5470,0
|
|
20240219,121700,173975460,5470,5470,5470,5470,0
|
|
20240219,121600,173975460,5470,5470,5470,5470,0
|
|
20240219,121500,173975460,5470,5460,5470,5460,169
|
|
20240219,121400,173052660,5460,5460,5460,5460,0
|
|
20240219,121300,173052660,5460,5460,5460,5460,37
|
|
20240219,121200,172850640,5460,5460,5460,5460,0
|
|
20240219,121100,172850640,5460,5460,5460,5460,0
|
|
20240219,121000,172850640,5460,5460,5460,5460,0
|
|
20240219,120900,172850640,5460,5460,5460,5460,30
|
|
20240219,120800,172686840,5460,5460,5460,5460,0
|
|
20240219,120700,172686840,5460,5460,5460,5460,321
|
|
20240219,120600,170934180,5460,5460,5460,5460,500
|
|
20240219,120500,168204180,5460,5460,5460,5460,0
|
|
20240219,120400,168204180,5460,5460,5460,5460,336
|
|
20240219,120300,166369620,5470,5470,5470,5470,0
|
|
20240219,120200,166369620,5470,5470,5470,5470,0
|
|
20240219,120100,166369620,5470,5470,5470,5470,5
|
|
20240219,120000,166342270,5470,5470,5470,5470,0
|
|
20240219,115900,166342270,5470,5470,5470,5470,0
|
|
20240219,115800,166342270,5470,5470,5470,5470,1
|
|
20240219,115700,166336800,5460,5460,5460,5460,0
|
|
20240219,115600,166336800,5460,5460,5460,5460,0
|
|
20240219,115500,166336800,5460,5460,5460,5460,1
|
|
20240219,115400,166331340,5460,5460,5470,5460,101
|
|
20240219,115300,165779870,5460,5460,5460,5460,738
|
|
20240219,115200,161750390,5470,5470,5470,5470,0
|
|
20240219,115100,161750390,5470,5470,5470,5470,0
|
|
20240219,115000,161750390,5470,5470,5470,5470,10
|
|
20240219,114900,161695690,5460,5460,5460,5460,0
|
|
20240219,114800,161695690,5460,5460,5460,5460,0
|
|
20240219,114700,161695690,5460,5460,5460,5460,837
|
|
20240219,114600,157125670,5470,5470,5470,5470,0
|
|
20240219,114500,157125670,5470,5470,5470,5470,0
|
|
20240219,114400,157125670,5470,5470,5470,5470,0
|
|
20240219,114300,157125670,5470,5470,5470,5470,0
|
|
20240219,114200,157125670,5470,5460,5470,5460,26
|
|
20240219,114100,156983650,5470,5470,5470,5470,18
|
|
20240219,114000,156885190,5470,5470,5470,5470,0
|
|
20240219,113900,156885190,5470,5470,5470,5470,50
|
|
20240219,113800,156611690,5470,5470,5470,5470,0
|
|
20240219,113700,156611690,5470,5470,5470,5470,25
|
|
20240219,113600,156474940,5450,5470,5470,5450,539
|
|
20240219,113500,153527190,5480,5480,5480,5480,0
|
|
20240219,113400,153527190,5480,5480,5480,5480,0
|
|
20240219,113300,153527190,5480,5480,5480,5480,0
|
|
20240219,113200,153527190,5480,5480,5480,5480,0
|
|
20240219,113100,153527190,5480,5480,5480,5480,0
|
|
20240219,113000,153527190,5480,5480,5480,5480,0
|
|
20240219,112900,153527190,5480,5470,5480,5470,9
|
|
20240219,112800,153477950,5450,5450,5450,5450,0
|
|
20240219,112700,153477950,5450,5460,5460,5450,532
|
|
20240219,112600,150573280,5460,5480,5480,5460,56
|
|
20240219,112500,150267400,5480,5480,5480,5480,0
|
|
20240219,112400,150267400,5480,5480,5480,5480,0
|
|
20240219,112300,150267400,5480,5470,5480,5470,10
|
|
20240219,112200,150212610,5480,5480,5480,5480,50
|
|
20240219,112100,149938610,5480,5480,5480,5480,0
|
|
20240219,112000,149938610,5480,5460,5480,5460,21
|
|
20240219,111900,149823930,5460,5460,5460,5460,10
|
|
20240219,111800,149769330,5460,5460,5460,5460,1
|
|
20240219,111700,149763870,5480,5480,5480,5480,0
|
|
20240219,111600,149763870,5480,5470,5480,5470,204
|
|
20240219,111500,148646960,5460,5460,5460,5460,0
|
|
20240219,111400,148646960,5460,5460,5460,5460,1
|
|
20240219,111300,148641500,5450,5450,5450,5450,0
|
|
20240219,111200,148641500,5450,5450,5450,5450,0
|
|
20240219,111100,148641500,5450,5450,5450,5450,0
|
|
20240219,111000,148641500,5450,5450,5450,5450,0
|
|
20240219,110900,148641500,5450,5450,5450,5450,1000
|
|
20240219,110800,143191500,5450,5450,5450,5450,110
|
|
20240219,110700,142592000,5450,5450,5450,5450,0
|
|
20240219,110600,142592000,5450,5450,5450,5450,1
|
|
20240219,110500,142586550,5470,5460,5470,5460,51
|
|
20240219,110400,142308080,5470,5470,5470,5470,0
|
|
20240219,110300,142308080,5470,5470,5470,5470,0
|
|
20240219,110200,142308080,5470,5470,5470,5470,0
|
|
20240219,110100,142308080,5470,5470,5470,5470,1
|
|
20240219,110000,142302610,5450,5450,5450,5450,0
|
|
20240219,105900,142302610,5450,5450,5450,5450,1
|
|
20240219,105800,142297160,5450,5450,5450,5450,600
|
|
20240219,105700,139027160,5450,5450,5450,5450,60
|
|
20240219,105600,138700160,5450,5450,5450,5450,0
|
|
20240219,105500,138700160,5450,5450,5450,5450,0
|
|
20240219,105400,138700160,5450,5450,5450,5450,0
|
|
20240219,105300,138700160,5450,5450,5450,5450,0
|
|
20240219,105200,138700160,5450,5460,5460,5450,73
|
|
20240219,105100,138301810,5450,5450,5450,5450,0
|
|
20240219,105000,138301810,5450,5450,5450,5450,0
|
|
20240219,104900,138301810,5450,5450,5450,5450,0
|
|
20240219,104800,138301810,5450,5450,5450,5450,0
|
|
20240219,104700,138301810,5450,5450,5450,5450,0
|
|
20240219,104600,138301810,5450,5450,5450,5450,0
|
|
20240219,104500,138301810,5450,5450,5450,5450,23
|
|
20240219,104400,138176460,5450,5460,5460,5450,1361
|
|
20240219,104300,130756710,5460,5460,5460,5460,0
|
|
20240219,104200,130756710,5460,5460,5460,5460,0
|
|
20240219,104100,130756710,5460,5460,5460,5460,0
|
|
20240219,104000,130756710,5460,5460,5460,5460,50
|
|
20240219,103900,130483710,5460,5460,5460,5460,1
|
|
20240219,103800,130478250,5480,5480,5480,5470,10
|
|
20240219,103700,130423460,5480,5480,5480,5480,40
|
|
20240219,103600,130204260,5480,5480,5480,5480,0
|
|
20240219,103500,130204260,5480,5480,5480,5480,50
|
|
20240219,103400,129930260,5480,5480,5480,5480,0
|
|
20240219,103300,129930260,5480,5480,5480,5480,11
|
|
20240219,103200,129869980,5480,5460,5480,5460,6
|
|
20240219,103100,129837200,5460,5470,5470,5460,200
|
|
20240219,103000,128744950,5490,5490,5490,5490,0
|
|
20240219,102900,128744950,5490,5490,5490,5490,0
|
|
20240219,102800,128744950,5490,5480,5490,5460,97
|
|
20240219,102700,128213440,5480,5480,5480,5480,196
|
|
20240219,102600,127139360,5480,5480,5480,5480,0
|
|
20240219,102500,127139360,5480,5470,5480,5460,374
|
|
20240219,102400,125094190,5480,5470,5480,5470,567
|
|
20240219,102300,121992690,5470,5480,5480,5470,630
|
|
20240219,102200,118540550,5490,5480,5490,5480,101
|
|
20240219,102100,117986070,5490,5480,5490,5480,28
|
|
20240219,102000,117832530,5490,5490,5490,5490,0
|
|
20240219,101900,117832530,5490,5480,5490,5480,503
|
|
20240219,101800,115072560,5480,5480,5480,5480,100
|
|
20240219,101700,114524560,5480,5470,5480,5470,961
|
|
20240219,101600,109262370,5470,5470,5470,5470,100
|
|
20240219,101500,108715370,5470,5470,5470,5470,0
|
|
20240219,101400,108715370,5470,5460,5470,5460,2
|
|
20240219,101300,108704440,5470,5470,5470,5470,0
|
|
20240219,101200,108704440,5470,5470,5470,5470,8
|
|
20240219,101100,108660680,5470,5470,5470,5470,0
|
|
20240219,101000,108660680,5470,5450,5470,5450,5
|
|
20240219,100900,108633370,5450,5450,5450,5450,232
|
|
20240219,100800,107368970,5450,5450,5450,5450,1
|
|
20240219,100700,107363520,5450,5450,5450,5450,18
|
|
20240219,100600,107265420,5470,5470,5470,5470,0
|
|
20240219,100500,107265420,5470,5470,5470,5450,129
|
|
20240219,100400,106560290,5470,5470,5470,5470,2
|
|
20240219,100300,106549350,5470,5450,5470,5450,5
|
|
20240219,100200,106522060,5440,5450,5450,5440,100
|
|
20240219,100100,105977810,5460,5460,5460,5460,20
|
|
20240219,100000,105868610,5460,5460,5460,5460,10
|
|
20240219,095900,105814010,5460,5460,5460,5460,50
|
|
20240219,095800,105541010,5460,5460,5460,5460,5
|
|
20240219,095700,105513710,5460,5460,5460,5460,1
|
|
20240219,095600,105508250,5460,5460,5460,5460,344
|
|
20240219,095500,103630010,5460,5430,5460,5430,51
|
|
20240219,095400,103353050,5430,5430,5430,5430,20
|
|
20240219,095300,103244450,5440,5440,5440,5440,1500
|
|
20240219,095200,95084450,5440,5440,5440,5440,401
|
|
20240219,095100,92903010,5440,5440,5440,5440,0
|
|
20240219,095000,92903010,5440,5440,5440,5440,1190
|
|
20240219,094900,86429410,5450,5450,5450,5440,1520
|
|
20240219,094800,78158840,5450,5450,5450,5450,107
|
|
20240219,094700,77575690,5450,5450,5450,5450,109
|
|
20240219,094600,76981640,5470,5460,5470,5460,101
|
|
20240219,094500,76430170,5440,5440,5440,5440,24
|
|
20240219,094400,76299610,5440,5440,5440,5440,100
|
|
20240219,094300,75755610,5440,5440,5440,5440,0
|
|
20240219,094200,75755610,5440,5450,5450,5440,800
|
|
20240219,094100,71399710,5470,5470,5470,5450,135
|
|
20240219,094000,70663860,5450,5450,5450,5450,0
|
|
20240219,093900,70663860,5450,5450,5450,5450,410
|
|
20240219,093800,68429360,5450,5450,5450,5450,0
|
|
20240219,093700,68429360,5450,5450,5450,5450,0
|
|
20240219,093600,68429360,5450,5450,5450,5440,304
|
|
20240219,093500,66773560,5450,5450,5450,5450,836
|
|
20240219,093400,62217360,5460,5460,5460,5460,1
|
|
20240219,093300,62211900,5460,5460,5460,5450,524
|
|
20240219,093200,59351950,5460,5460,5460,5460,51
|
|
20240219,093100,59073490,5460,5460,5460,5460,0
|
|
20240219,093000,59073490,5460,5470,5470,5460,550
|
|
20240219,092900,56066390,5480,5480,5480,5480,0
|
|
20240219,092800,56066390,5480,5480,5480,5480,308
|
|
20240219,092700,54378550,5480,5480,5480,5480,1
|
|
20240219,092600,54373070,5460,5450,5460,5450,101
|
|
20240219,092500,53821620,5450,5450,5450,5450,559
|
|
20240219,092400,50775070,5450,5450,5450,5450,192
|
|
20240219,092300,49728670,5450,5450,5450,5450,502
|
|
20240219,092200,46992770,5460,5460,5460,5460,21
|
|
20240219,092100,46878110,5460,5460,5460,5460,1130
|
|
20240219,092000,40708310,5460,5460,5460,5460,0
|
|
20240219,091900,40708310,5460,5460,5460,5460,370
|
|
20240219,091800,38688110,5480,5480,5480,5450,962
|
|
20240219,091700,33423800,5470,5470,5470,5470,0
|
|
20240219,091600,33423800,5470,5470,5470,5470,0
|
|
20240219,091500,33423800,5470,5460,5470,5460,29
|
|
20240219,091400,33265450,5460,5450,5460,5450,177
|
|
20240219,091300,32300790,5450,5450,5450,5450,19
|
|
20240219,091200,32197240,5450,5450,5450,5450,374
|
|
20240219,091100,30158940,5450,5450,5450,5450,562
|
|
20240219,091000,27096040,5460,5470,5470,5450,1000
|
|
20240219,090900,21636430,5470,5480,5480,5470,27
|
|
20240219,090800,21488730,5460,5460,5460,5460,374
|
|
20240219,090700,19446690,5450,5480,5480,5450,188
|
|
20240219,090600,18417590,5450,5460,5460,5450,299
|
|
20240219,090500,16785560,5460,5460,5460,5450,289
|
|
20240219,090400,15207820,5470,5470,5470,5470,0
|
|
20240219,090300,15207820,5470,5470,5470,5470,120
|
|
20240219,090200,14551420,5470,5470,5470,5470,0
|
|
20240219,090100,14551420,5470,5460,5470,5460,252
|
|
20240219,090000,13174980,5460,5460,5460,5460,2413
|