602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185900,533638865,4095,4095,4095,4095,995
|
|
20240219,185800,533638865,4095,4095,4095,4095,0
|
|
20240219,185700,533638865,4095,4095,4095,4095,0
|
|
20240219,185600,533638865,4095,4095,4095,4095,0
|
|
20240219,185500,533638865,4095,4095,4095,4095,0
|
|
20240219,185400,533638865,4095,4095,4095,4095,0
|
|
20240219,185300,533638865,4095,4095,4095,4095,0
|
|
20240219,185200,533638865,4095,4095,4095,4095,0
|
|
20240219,185100,533638865,4095,4095,4095,4095,0
|
|
20240219,185000,533638865,4095,4095,4095,4095,0
|
|
20240219,184900,533638865,4095,4095,4095,4095,0
|
|
20240219,184800,533638865,4095,4095,4095,4095,0
|
|
20240219,184700,533638865,4095,4095,4095,4095,0
|
|
20240219,184600,533638865,4095,4095,4095,4095,0
|
|
20240219,184500,533638865,4095,4095,4095,4095,0
|
|
20240219,184400,533638865,4095,4095,4095,4095,0
|
|
20240219,184300,533638865,4095,4095,4095,4095,0
|
|
20240219,184200,533638865,4095,4095,4095,4095,0
|
|
20240219,184100,533638865,4095,4095,4095,4095,0
|
|
20240219,184000,533638865,4095,4095,4095,4095,0
|
|
20240219,183900,533638865,4095,4095,4095,4095,0
|
|
20240219,183800,533638865,4095,4095,4095,4095,0
|
|
20240219,183700,533638865,4095,4095,4095,4095,0
|
|
20240219,183600,533638865,4095,4095,4095,4095,0
|
|
20240219,183500,533638865,4095,4095,4095,4095,0
|
|
20240219,183400,533638865,4095,4095,4095,4095,0
|
|
20240219,183300,533638865,4095,4095,4095,4095,0
|
|
20240219,183200,533638865,4095,4095,4095,4095,0
|
|
20240219,183100,533638865,4095,4095,4095,4095,0
|
|
20240219,183000,533638865,4095,4095,4095,4095,0
|
|
20240219,182900,533638865,4095,4095,4095,4095,995
|
|
20240219,182800,533638865,4095,4095,4095,4095,0
|
|
20240219,182700,533638865,4095,4095,4095,4095,0
|
|
20240219,182600,533638865,4095,4095,4095,4095,0
|
|
20240219,182500,533638865,4095,4095,4095,4095,0
|
|
20240219,182400,533638865,4095,4095,4095,4095,0
|
|
20240219,182300,533638865,4095,4095,4095,4095,0
|
|
20240219,182200,533638865,4095,4095,4095,4095,0
|
|
20240219,182100,533638865,4095,4095,4095,4095,0
|
|
20240219,182000,533638865,4095,4095,4095,4095,0
|
|
20240219,181900,533638865,4095,4095,4095,4095,0
|
|
20240219,181800,533638865,4095,4095,4095,4095,0
|
|
20240219,181700,533638865,4095,4095,4095,4095,0
|
|
20240219,181600,533638865,4095,4095,4095,4095,0
|
|
20240219,181500,533638865,4095,4095,4095,4095,0
|
|
20240219,181400,533638865,4095,4095,4095,4095,0
|
|
20240219,181300,533638865,4095,4095,4095,4095,0
|
|
20240219,181200,533638865,4095,4095,4095,4095,0
|
|
20240219,181100,533638865,4095,4095,4095,4095,0
|
|
20240219,181000,533638865,4095,4095,4095,4095,0
|
|
20240219,180900,533638865,4095,4095,4095,4095,0
|
|
20240219,180800,533638865,4095,4095,4095,4095,0
|
|
20240219,180700,533638865,4095,4095,4095,4095,0
|
|
20240219,180600,533638865,4095,4095,4095,4095,0
|
|
20240219,180500,533638865,4095,4095,4095,4095,0
|
|
20240219,180400,533638865,4095,4095,4095,4095,0
|
|
20240219,180300,533638865,4095,4095,4095,4095,0
|
|
20240219,180200,533638865,4095,4095,4095,4095,0
|
|
20240219,180100,533638865,4095,4095,4095,4095,0
|
|
20240219,180000,533638865,4095,4095,4095,4095,0
|
|
20240219,175900,533638865,4095,4095,4095,4095,995
|
|
20240219,175800,533638865,4095,4095,4095,4095,0
|
|
20240219,175700,533638865,4095,4095,4095,4095,0
|
|
20240219,175600,533638865,4095,4095,4095,4095,0
|
|
20240219,175500,533638865,4095,4095,4095,4095,0
|
|
20240219,175400,533638865,4095,4095,4095,4095,0
|
|
20240219,175300,533638865,4095,4095,4095,4095,0
|
|
20240219,175200,533638865,4095,4095,4095,4095,0
|
|
20240219,175100,533638865,4095,4095,4095,4095,0
|
|
20240219,175000,533638865,4095,4095,4095,4095,0
|
|
20240219,174900,533638865,4095,4095,4095,4095,0
|
|
20240219,174800,533638865,4095,4095,4095,4095,0
|
|
20240219,174700,533638865,4095,4095,4095,4095,0
|
|
20240219,174600,533638865,4095,4095,4095,4095,0
|
|
20240219,174500,533638865,4095,4095,4095,4095,0
|
|
20240219,174400,533638865,4095,4095,4095,4095,0
|
|
20240219,174300,533638865,4095,4095,4095,4095,0
|
|
20240219,174200,533638865,4095,4095,4095,4095,0
|
|
20240219,174100,533638865,4095,4095,4095,4095,0
|
|
20240219,174000,533638865,4095,4095,4095,4095,0
|
|
20240219,173900,533638865,4095,4095,4095,4095,0
|
|
20240219,173800,533638865,4095,4095,4095,4095,0
|
|
20240219,173700,533638865,4095,4095,4095,4095,0
|
|
20240219,173600,533638865,4095,4095,4095,4095,0
|
|
20240219,173500,533638865,4095,4095,4095,4095,0
|
|
20240219,173400,533638865,4095,4095,4095,4095,0
|
|
20240219,173300,533638865,4095,4095,4095,4095,0
|
|
20240219,173200,533638865,4095,4095,4095,4095,0
|
|
20240219,173100,533638865,4095,4095,4095,4095,0
|
|
20240219,173000,533638865,4095,4095,4095,4095,0
|
|
20240219,172900,533638865,4095,4095,4095,4095,995
|
|
20240219,172800,533638865,4095,4095,4095,4095,0
|
|
20240219,172700,533638865,4095,4095,4095,4095,0
|
|
20240219,172600,533638865,4095,4095,4095,4095,0
|
|
20240219,172500,533638865,4095,4095,4095,4095,0
|
|
20240219,172400,533638865,4095,4095,4095,4095,0
|
|
20240219,172300,533638865,4095,4095,4095,4095,0
|
|
20240219,172200,533638865,4095,4095,4095,4095,0
|
|
20240219,172100,533638865,4095,4095,4095,4095,0
|
|
20240219,172000,533638865,4095,4095,4095,4095,0
|
|
20240219,171900,533638865,4095,4095,4095,4095,0
|
|
20240219,171800,533638865,4095,4095,4095,4095,0
|
|
20240219,171700,533638865,4095,4095,4095,4095,0
|
|
20240219,171600,533638865,4095,4095,4095,4095,0
|
|
20240219,171500,533638865,4095,4095,4095,4095,0
|
|
20240219,171400,533638865,4095,4095,4095,4095,0
|
|
20240219,171300,533638865,4095,4095,4095,4095,0
|
|
20240219,171200,533638865,4095,4095,4095,4095,0
|
|
20240219,171100,533638865,4095,4095,4095,4095,0
|
|
20240219,171000,533638865,4095,4095,4095,4095,0
|
|
20240219,170900,533638865,4095,4095,4095,4095,0
|
|
20240219,170800,533638865,4095,4095,4095,4095,0
|
|
20240219,170700,533638865,4095,4095,4095,4095,0
|
|
20240219,170600,533638865,4095,4095,4095,4095,0
|
|
20240219,170500,533638865,4095,4095,4095,4095,0
|
|
20240219,170400,533638865,4095,4095,4095,4095,0
|
|
20240219,170300,533638865,4095,4095,4095,4095,0
|
|
20240219,170200,533638865,4095,4095,4095,4095,0
|
|
20240219,170100,533638865,4095,4095,4095,4095,0
|
|
20240219,170000,533638865,4095,4095,4095,4095,0
|
|
20240219,165900,533638865,4095,4095,4095,4095,995
|
|
20240219,165800,533638865,4095,4095,4095,4095,0
|
|
20240219,165700,533638865,4095,4095,4095,4095,0
|
|
20240219,165600,533638865,4095,4095,4095,4095,0
|
|
20240219,165500,533638865,4095,4095,4095,4095,0
|
|
20240219,165400,533638865,4095,4095,4095,4095,0
|
|
20240219,165300,533638865,4095,4095,4095,4095,0
|
|
20240219,165200,533638865,4095,4095,4095,4095,0
|
|
20240219,165100,533638865,4095,4095,4095,4095,0
|
|
20240219,165000,533638865,4095,4095,4095,4095,0
|
|
20240219,164900,533638865,4095,4095,4095,4095,0
|
|
20240219,164800,533638865,4095,4095,4095,4095,0
|
|
20240219,164700,533638865,4095,4095,4095,4095,0
|
|
20240219,164600,533638865,4095,4095,4095,4095,0
|
|
20240219,164500,533638865,4095,4095,4095,4095,0
|
|
20240219,164400,533638865,4095,4095,4095,4095,0
|
|
20240219,164300,533638865,4095,4095,4095,4095,0
|
|
20240219,164200,533638865,4095,4095,4095,4095,0
|
|
20240219,164100,533638865,4095,4095,4095,4095,0
|
|
20240219,164000,533638865,4095,4095,4095,4095,0
|
|
20240219,163900,533638865,4095,4095,4095,4095,0
|
|
20240219,163800,533638865,4095,4095,4095,4095,0
|
|
20240219,163700,533638865,4095,4095,4095,4095,0
|
|
20240219,163600,533638865,4095,4095,4095,4095,0
|
|
20240219,163500,533638865,4095,4095,4095,4095,0
|
|
20240219,163400,533638865,4095,4095,4095,4095,0
|
|
20240219,163300,533638865,4095,4095,4095,4095,0
|
|
20240219,163200,533638865,4095,4095,4095,4095,0
|
|
20240219,163100,533638865,4095,4095,4095,4095,0
|
|
20240219,163000,533638865,4095,4095,4095,4095,0
|
|
20240219,162900,533638865,4095,4095,4095,4095,995
|
|
20240219,162800,533638865,4095,4095,4095,4095,0
|
|
20240219,162700,533638865,4095,4095,4095,4095,0
|
|
20240219,162600,533638865,4095,4095,4095,4095,0
|
|
20240219,162500,533638865,4095,4095,4095,4095,0
|
|
20240219,162400,533638865,4095,4095,4095,4095,0
|
|
20240219,162300,533638865,4095,4095,4095,4095,0
|
|
20240219,162200,533638865,4095,4095,4095,4095,0
|
|
20240219,162100,533638865,4095,4095,4095,4095,0
|
|
20240219,162000,533638865,4095,4095,4095,4095,0
|
|
20240219,161900,533638865,4095,4095,4095,4095,0
|
|
20240219,161800,533638865,4095,4095,4095,4095,0
|
|
20240219,161700,533638865,4095,4095,4095,4095,0
|
|
20240219,161600,533638865,4095,4095,4095,4095,0
|
|
20240219,161500,533638865,4095,4095,4095,4095,0
|
|
20240219,161400,533638865,4095,4095,4095,4095,0
|
|
20240219,161300,533638865,4095,4095,4095,4095,0
|
|
20240219,161200,533638865,4095,4095,4095,4095,0
|
|
20240219,161100,533638865,4095,4095,4095,4095,0
|
|
20240219,161000,533638865,4095,4095,4095,4095,0
|
|
20240219,160900,533638865,4095,4095,4095,4095,0
|
|
20240219,160800,533638865,4095,4095,4095,4095,0
|
|
20240219,160700,533638865,4095,4095,4095,4095,0
|
|
20240219,160600,533638865,4095,4095,4095,4095,0
|
|
20240219,160500,533638865,4095,4095,4095,4095,0
|
|
20240219,160400,533638865,4095,4095,4095,4095,0
|
|
20240219,160300,533638865,4095,4095,4095,4095,0
|
|
20240219,160200,533638865,4095,4095,4095,4095,0
|
|
20240219,160100,533638865,4095,4095,4095,4095,0
|
|
20240219,160000,533638865,4095,4095,4095,4095,0
|
|
20240219,155900,533638865,4095,4095,4095,4095,995
|
|
20240219,155800,533638865,4095,4095,4095,4095,0
|
|
20240219,155700,533638865,4095,4095,4095,4095,0
|
|
20240219,155600,533638865,4095,4095,4095,4095,0
|
|
20240219,155500,533638865,4095,4095,4095,4095,0
|
|
20240219,155400,533638865,4095,4095,4095,4095,0
|
|
20240219,155300,533638865,4095,4095,4095,4095,0
|
|
20240219,155200,533638865,4095,4095,4095,4095,0
|
|
20240219,155100,533638865,4095,4095,4095,4095,0
|
|
20240219,155000,533638865,4095,4095,4095,4095,0
|
|
20240219,154900,533638865,4095,4095,4095,4095,0
|
|
20240219,154800,533638865,4095,4095,4095,4095,0
|
|
20240219,154700,533638865,4095,4095,4095,4095,0
|
|
20240219,154600,533638865,4095,4095,4095,4095,0
|
|
20240219,154500,533638865,4095,4095,4095,4095,0
|
|
20240219,154400,533638865,4095,4095,4095,4095,0
|
|
20240219,154300,533638865,4095,4095,4095,4095,0
|
|
20240219,154200,533638865,4095,4095,4095,4095,0
|
|
20240219,154100,533638865,4095,4095,4095,4095,0
|
|
20240219,154000,533638865,4095,4095,4095,4095,0
|
|
20240219,153900,533638865,4095,4095,4095,4095,0
|
|
20240219,153800,533638865,4095,4095,4095,4095,0
|
|
20240219,153700,533638865,4095,4095,4095,4095,0
|
|
20240219,153600,533638865,4095,4095,4095,4095,0
|
|
20240219,153500,533638865,4095,4095,4095,4095,0
|
|
20240219,153400,533638865,4095,4095,4095,4095,0
|
|
20240219,153300,533638865,4095,4095,4095,4095,0
|
|
20240219,153200,533638865,4095,4095,4095,4095,0
|
|
20240219,153100,533638865,4095,4095,4095,4095,0
|
|
20240219,153000,533638865,4095,4095,4095,4095,995
|
|
20240219,152900,529564340,4100,4100,4100,4100,0
|
|
20240219,152800,529564340,4100,4100,4100,4100,0
|
|
20240219,152700,529564340,4100,4100,4100,4100,0
|
|
20240219,152600,529564340,4100,4100,4100,4100,0
|
|
20240219,152500,529564340,4100,4100,4100,4100,0
|
|
20240219,152400,529564340,4100,4100,4100,4100,0
|
|
20240219,152300,529564340,4100,4100,4100,4100,0
|
|
20240219,152200,529564340,4100,4100,4100,4100,0
|
|
20240219,152100,529564340,4100,4100,4100,4100,0
|
|
20240219,152000,529564340,4100,4100,4100,4100,0
|
|
20240219,151900,529564340,4100,4100,4100,4100,25
|
|
20240219,151800,529461840,4090,4095,4095,4090,1059
|
|
20240219,151700,525126910,4100,4100,4100,4100,881
|
|
20240219,151600,521514810,4100,4100,4100,4100,1
|
|
20240219,151500,521510710,4100,4100,4100,4100,50
|
|
20240219,151400,521305710,4095,4095,4095,4095,0
|
|
20240219,151300,521305710,4095,4095,4095,4095,100
|
|
20240219,151200,520896210,4095,4095,4100,4095,111
|
|
20240219,151100,520441615,4100,4100,4100,4100,825
|
|
20240219,151000,517059115,4095,4100,4100,4095,500
|
|
20240219,150900,515011595,4100,4100,4100,4100,0
|
|
20240219,150800,515011595,4100,4105,4105,4100,21
|
|
20240219,150700,514925490,4100,4100,4100,4100,1043
|
|
20240219,150600,510649190,4095,4095,4095,4095,705
|
|
20240219,150500,507762215,4100,4100,4100,4100,50
|
|
20240219,150400,507557215,4095,4095,4095,4095,0
|
|
20240219,150300,507557215,4095,4095,4095,4095,5
|
|
20240219,150200,507536740,4100,4100,4100,4100,247
|
|
20240219,150100,506524040,4095,4095,4095,4095,684
|
|
20240219,150000,503723060,4095,4095,4095,4095,749
|
|
20240219,145900,500655905,4100,4100,4100,4100,0
|
|
20240219,145800,500655905,4100,4100,4100,4100,0
|
|
20240219,145700,500655905,4100,4100,4100,4100,585
|
|
20240219,145600,498257405,4095,4095,4095,4095,0
|
|
20240219,145500,498257405,4095,4095,4095,4095,0
|
|
20240219,145400,498257405,4095,4095,4095,4095,0
|
|
20240219,145300,498257405,4095,4095,4095,4095,0
|
|
20240219,145200,498257405,4095,4095,4095,4095,0
|
|
20240219,145100,498257405,4095,4095,4095,4095,13
|
|
20240219,145000,498204170,4100,4100,4100,4100,0
|
|
20240219,144900,498204170,4100,4100,4100,4100,1
|
|
20240219,144800,498200070,4100,4095,4100,4095,592
|
|
20240219,144700,495775310,4100,4100,4100,4100,0
|
|
20240219,144600,495775310,4100,4100,4100,4100,2
|
|
20240219,144500,495767110,4100,4100,4100,4100,0
|
|
20240219,144400,495767110,4100,4100,4100,4100,0
|
|
20240219,144300,495767110,4100,4100,4100,4100,228
|
|
20240219,144200,494832310,4100,4100,4100,4100,0
|
|
20240219,144100,494832310,4100,4100,4100,4100,174
|
|
20240219,144000,494118910,4100,4100,4100,4100,0
|
|
20240219,143900,494118910,4100,4100,4100,4100,15
|
|
20240219,143800,494057410,4100,4100,4100,4100,1
|
|
20240219,143700,494053310,4100,4100,4100,4100,0
|
|
20240219,143600,494053310,4100,4085,4100,4085,1559
|
|
20240219,143500,487684780,4090,4090,4090,4090,0
|
|
20240219,143400,487684780,4090,4090,4090,4090,10
|
|
20240219,143300,487643880,4090,4090,4100,4085,4902
|
|
20240219,143200,467616995,4090,4090,4090,4090,500
|
|
20240219,143100,465571995,4090,4090,4090,4090,0
|
|
20240219,143000,465571995,4090,4100,4100,4090,18
|
|
20240219,142900,465498275,4090,4090,4090,4090,10
|
|
20240219,142800,465457375,4090,4090,4100,4090,76
|
|
20240219,142700,465146465,4100,4100,4100,4100,18
|
|
20240219,142600,465072665,4105,4105,4105,4105,0
|
|
20240219,142500,465072665,4105,4105,4105,4105,0
|
|
20240219,142400,465072665,4105,4105,4105,4105,1
|
|
20240219,142300,465068560,4105,4100,4105,4100,6
|
|
20240219,142200,465043955,4100,4105,4105,4100,231
|
|
20240219,142100,464096830,4105,4105,4105,4105,1
|
|
20240219,142000,464092725,4110,4100,4110,4100,1981
|
|
20240219,141900,455958320,4100,4090,4100,4090,1348
|
|
20240219,141800,450433670,4085,4085,4085,4085,0
|
|
20240219,141700,450433670,4085,4085,4085,4085,0
|
|
20240219,141600,450433670,4085,4085,4085,4085,0
|
|
20240219,141500,450433670,4085,4085,4085,4085,0
|
|
20240219,141400,450433670,4085,4095,4095,4085,518
|
|
20240219,141300,448315490,4095,4095,4095,4095,0
|
|
20240219,141200,448315490,4095,4095,4095,4095,49
|
|
20240219,141100,448114835,4090,4090,4090,4090,4
|
|
20240219,141000,448098475,4085,4085,4085,4085,1
|
|
20240219,140900,448094390,4085,4095,4095,4085,2015
|
|
20240219,140800,439862855,4090,4090,4090,4090,5
|
|
20240219,140700,439842405,4085,4085,4085,4085,0
|
|
20240219,140600,439842405,4085,4085,4085,4085,0
|
|
20240219,140500,439842405,4085,4085,4085,4085,1
|
|
20240219,140400,439838320,4085,4085,4085,4085,12
|
|
20240219,140300,439789300,4085,4085,4085,4085,5
|
|
20240219,140200,439768875,4085,4085,4085,4085,0
|
|
20240219,140100,439768875,4085,4085,4085,4085,2001
|
|
20240219,140000,431594790,4090,4090,4090,4090,0
|
|
20240219,135900,431594790,4090,4090,4090,4090,1001
|
|
20240219,135800,427500700,4095,4095,4095,4095,0
|
|
20240219,135700,427500700,4095,4095,4095,4095,1
|
|
20240219,135600,427496605,4090,4090,4090,4090,0
|
|
20240219,135500,427496605,4090,4090,4090,4090,0
|
|
20240219,135400,427496605,4090,4095,4095,4090,2018
|
|
20240219,135300,419238205,4095,4095,4095,4095,254
|
|
20240219,135200,418198075,4100,4100,4100,4100,1
|
|
20240219,135100,418193975,4100,4100,4100,4100,647
|
|
20240219,135000,415541275,4100,4100,4100,4100,1
|
|
20240219,134900,415537175,4105,4105,4105,4105,369
|
|
20240219,134800,414022430,4105,4105,4105,4105,0
|
|
20240219,134700,414022430,4105,4105,4105,4105,1
|
|
20240219,134600,414018325,4100,4100,4100,4100,1
|
|
20240219,134500,414014225,4100,4100,4100,4100,148
|
|
20240219,134400,413407425,4100,4100,4100,4100,1
|
|
20240219,134300,413403325,4100,4100,4100,4100,100
|
|
20240219,134200,412993325,4100,4100,4100,4100,0
|
|
20240219,134100,412993325,4100,4100,4100,4100,486
|
|
20240219,134000,411000725,4100,4100,4100,4100,70
|
|
20240219,133900,410713725,4100,4100,4100,4100,0
|
|
20240219,133800,410713725,4100,4105,4105,4100,1401
|
|
20240219,133700,404968270,4105,4105,4105,4105,343
|
|
20240219,133600,403560255,4100,4090,4100,4090,3302
|
|
20240219,133500,390029945,4095,4095,4095,4095,0
|
|
20240219,133400,390029945,4095,4095,4095,4095,0
|
|
20240219,133300,390029945,4095,4095,4095,4095,0
|
|
20240219,133200,390029945,4095,4095,4095,4095,0
|
|
20240219,133100,390029945,4095,4095,4095,4095,416
|
|
20240219,133000,388326425,4090,4090,4090,4090,1
|
|
20240219,132900,388322335,4090,4090,4090,4090,0
|
|
20240219,132800,388322335,4090,4090,4090,4090,1
|
|
20240219,132700,388318245,4095,4095,4095,4095,0
|
|
20240219,132600,388318245,4095,4095,4095,4095,0
|
|
20240219,132500,388318245,4095,4095,4095,4095,0
|
|
20240219,132400,388318245,4095,4095,4095,4095,0
|
|
20240219,132300,388318245,4095,4095,4095,4095,0
|
|
20240219,132200,388318245,4095,4095,4095,4095,0
|
|
20240219,132100,388318245,4095,4095,4095,4095,0
|
|
20240219,132000,388318245,4095,4095,4095,4095,261
|
|
20240219,131900,387249450,4090,4095,4095,4090,136
|
|
20240219,131800,386693205,4095,4095,4095,4095,0
|
|
20240219,131700,386693205,4095,4095,4095,4095,0
|
|
20240219,131600,386693205,4095,4095,4095,4095,0
|
|
20240219,131500,386693205,4095,4095,4095,4095,0
|
|
20240219,131400,386693205,4095,4095,4095,4095,2
|
|
20240219,131300,386685015,4090,4085,4090,4085,160
|
|
20240219,131200,386031140,4090,4090,4090,4090,145
|
|
20240219,131100,385438090,4085,4085,4085,4085,0
|
|
20240219,131000,385438090,4085,4085,4085,4085,0
|
|
20240219,130900,385438090,4085,4085,4085,4085,25
|
|
20240219,130800,385335965,4090,4090,4090,4090,0
|
|
20240219,130700,385335965,4090,4085,4090,4085,95
|
|
20240219,130600,384947430,4090,4090,4090,4090,1
|
|
20240219,130500,384943340,4085,4085,4085,4085,0
|
|
20240219,130400,384943340,4085,4085,4085,4085,0
|
|
20240219,130300,384943340,4085,4085,4085,4085,0
|
|
20240219,130200,384943340,4085,4085,4085,4085,0
|
|
20240219,130100,384943340,4085,4085,4085,4085,100
|
|
20240219,130000,384534840,4085,4085,4085,4085,45
|
|
20240219,125900,384351015,4090,4090,4090,4090,57
|
|
20240219,125800,384117885,4085,4085,4085,4085,0
|
|
20240219,125700,384117885,4085,4085,4085,4085,0
|
|
20240219,125600,384117885,4085,4085,4085,4085,0
|
|
20240219,125500,384117885,4085,4085,4085,4085,20
|
|
20240219,125400,384036185,4090,4085,4090,4085,177
|
|
20240219,125300,383312295,4085,4085,4085,4085,0
|
|
20240219,125200,383312295,4085,4085,4085,4085,0
|
|
20240219,125100,383312295,4085,4085,4085,4085,25
|
|
20240219,125000,383210170,4085,4085,4085,4085,0
|
|
20240219,124900,383210170,4085,4085,4085,4085,0
|
|
20240219,124800,383210170,4085,4085,4085,4085,0
|
|
20240219,124700,383210170,4085,4090,4090,4085,4
|
|
20240219,124600,383193825,4090,4090,4090,4090,222
|
|
20240219,124500,382285845,4085,4090,4090,4085,54
|
|
20240219,124400,382065235,4090,4090,4090,4090,1
|
|
20240219,124300,382061145,4090,4090,4090,4090,0
|
|
20240219,124200,382061145,4090,4090,4090,4090,6
|
|
20240219,124100,382036605,4090,4095,4095,4090,62
|
|
20240219,124000,381783015,4095,4095,4095,4095,0
|
|
20240219,123900,381783015,4095,4095,4095,4095,673
|
|
20240219,123800,379027080,4095,4095,4095,4095,0
|
|
20240219,123700,379027080,4095,4095,4095,4095,327
|
|
20240219,123600,377688015,4095,4095,4095,4095,270
|
|
20240219,123500,376582365,4095,4085,4095,4085,3774
|
|
20240219,123400,361151185,4085,4085,4085,4085,5
|
|
20240219,123300,361130760,4080,4080,4080,4080,176
|
|
20240219,123200,360412680,4085,4085,4085,4085,0
|
|
20240219,123100,360412680,4085,4085,4085,4085,0
|
|
20240219,123000,360412680,4085,4085,4085,4085,1
|
|
20240219,122900,360408595,4085,4085,4085,4085,2
|
|
20240219,122800,360400425,4085,4080,4085,4080,3415
|
|
20240219,122700,346459030,4080,4080,4080,4080,11
|
|
20240219,122600,346414150,4080,4075,4080,4075,504
|
|
20240219,122500,344360335,4075,4075,4075,4075,0
|
|
20240219,122400,344360335,4075,4075,4075,4075,0
|
|
20240219,122300,344360335,4075,4075,4075,4075,15
|
|
20240219,122200,344299210,4080,4080,4080,4080,0
|
|
20240219,122100,344299210,4080,4080,4080,4080,106
|
|
20240219,122000,343866730,4080,4080,4080,4080,0
|
|
20240219,121900,343866730,4080,4080,4080,4070,5
|
|
20240219,121800,343846350,4075,4075,4075,4075,0
|
|
20240219,121700,343846350,4075,4075,4075,4075,123
|
|
20240219,121600,343345125,4075,4075,4075,4075,0
|
|
20240219,121500,343345125,4075,4075,4075,4075,0
|
|
20240219,121400,343345125,4075,4075,4075,4075,0
|
|
20240219,121300,343345125,4075,4075,4075,4075,155
|
|
20240219,121200,342713500,4075,4075,4075,4075,0
|
|
20240219,121100,342713500,4075,4070,4075,4070,34
|
|
20240219,121000,342575100,4075,4075,4075,4075,0
|
|
20240219,120900,342575100,4075,4075,4075,4075,0
|
|
20240219,120800,342575100,4075,4075,4075,4075,0
|
|
20240219,120700,342575100,4075,4075,4075,4075,6
|
|
20240219,120600,342550650,4070,4070,4070,4070,0
|
|
20240219,120500,342550650,4070,4070,4070,4070,85
|
|
20240219,120400,342204700,4070,4070,4070,4070,5
|
|
20240219,120300,342184350,4070,4070,4070,4070,300
|
|
20240219,120200,340963350,4075,4075,4075,4075,0
|
|
20240219,120100,340963350,4075,4075,4075,4075,9
|
|
20240219,120000,340926675,4070,4070,4070,4070,0
|
|
20240219,115900,340926675,4070,4070,4070,4070,500
|
|
20240219,115800,338891675,4075,4075,4075,4075,170
|
|
20240219,115700,338198925,4070,4070,4070,4070,0
|
|
20240219,115600,338198925,4070,4070,4070,4070,0
|
|
20240219,115500,338198925,4070,4070,4070,4070,0
|
|
20240219,115400,338198925,4070,4070,4070,4070,0
|
|
20240219,115300,338198925,4070,4070,4070,4070,0
|
|
20240219,115200,338198925,4070,4070,4070,4070,0
|
|
20240219,115100,338198925,4070,4070,4070,4070,0
|
|
20240219,115000,338198925,4070,4070,4070,4070,27
|
|
20240219,114900,338089035,4075,4075,4075,4075,0
|
|
20240219,114800,338089035,4075,4075,4075,4075,10
|
|
20240219,114700,338048285,4070,4070,4070,4070,0
|
|
20240219,114600,338048285,4070,4070,4070,4070,50
|
|
20240219,114500,337844785,4075,4075,4075,4075,170
|
|
20240219,114400,337152035,4080,4080,4080,4080,0
|
|
20240219,114300,337152035,4080,4080,4080,4080,0
|
|
20240219,114200,337152035,4080,4075,4080,4075,20
|
|
20240219,114100,337070500,4075,4075,4075,4075,0
|
|
20240219,114000,337070500,4075,4075,4075,4075,10
|
|
20240219,113900,337029750,4075,4075,4075,4075,0
|
|
20240219,113800,337029750,4075,4075,4075,4075,20
|
|
20240219,113700,336948250,4065,4065,4065,4065,0
|
|
20240219,113600,336948250,4065,4065,4065,4065,0
|
|
20240219,113500,336948250,4065,4065,4065,4065,51
|
|
20240219,113400,336740935,4065,4065,4065,4065,0
|
|
20240219,113300,336740935,4065,4065,4065,4065,0
|
|
20240219,113200,336740935,4065,4075,4075,4065,5000
|
|
20240219,113100,316394245,4075,4080,4080,4075,851
|
|
20240219,113000,312922170,4080,4080,4080,4080,5
|
|
20240219,112900,312901770,4075,4075,4075,4075,64
|
|
20240219,112800,312640970,4075,4075,4075,4075,0
|
|
20240219,112700,312640970,4075,4075,4075,4075,0
|
|
20240219,112600,312640970,4075,4075,4075,4075,108
|
|
20240219,112500,312200870,4080,4080,4080,4080,2
|
|
20240219,112400,312192710,4080,4080,4080,4080,0
|
|
20240219,112300,312192710,4080,4080,4080,4080,0
|
|
20240219,112200,312192710,4080,4080,4080,4080,244
|
|
20240219,112100,311197190,4075,4075,4075,4075,0
|
|
20240219,112000,311197190,4075,4075,4075,4075,0
|
|
20240219,111900,311197190,4075,4075,4075,4075,6
|
|
20240219,111800,311172740,4075,4075,4075,4075,0
|
|
20240219,111700,311172740,4075,4075,4075,4075,5
|
|
20240219,111600,311152365,4075,4075,4075,4075,1002
|
|
20240219,111500,307069215,4075,4075,4075,4075,277
|
|
20240219,111400,305940440,4075,4075,4075,4070,422
|
|
20240219,111300,304222045,4070,4070,4070,4070,0
|
|
20240219,111200,304222045,4070,4070,4070,4070,4
|
|
20240219,111100,304205765,4075,4075,4075,4075,0
|
|
20240219,111000,304205765,4075,4075,4075,4075,0
|
|
20240219,110900,304205765,4075,4075,4075,4075,77
|
|
20240219,110800,303891990,4075,4075,4075,4075,0
|
|
20240219,110700,303891990,4075,4075,4075,4075,862
|
|
20240219,110600,300379340,4080,4080,4080,4080,5
|
|
20240219,110500,300358940,4080,4080,4080,4080,0
|
|
20240219,110400,300358940,4080,4080,4080,4080,0
|
|
20240219,110300,300358940,4080,4080,4080,4080,1
|
|
20240219,110200,300354860,4070,4070,4070,4070,275
|
|
20240219,110100,299235610,4070,4070,4070,4070,9
|
|
20240219,110000,299198980,4080,4080,4080,4080,0
|
|
20240219,105900,299198980,4080,4080,4080,4080,0
|
|
20240219,105800,299198980,4080,4080,4080,4080,0
|
|
20240219,105700,299198980,4080,4080,4080,4080,1
|
|
20240219,105600,299194900,4065,4075,4075,4065,5328
|
|
20240219,105500,277522080,4080,4080,4080,4080,0
|
|
20240219,105400,277522080,4080,4080,4080,4080,0
|
|
20240219,105300,277522080,4080,4080,4080,4080,0
|
|
20240219,105200,277522080,4080,4080,4080,4080,1
|
|
20240219,105100,277518000,4075,4075,4075,4075,170
|
|
20240219,105000,276825250,4075,4075,4075,4075,110
|
|
20240219,104900,276377000,4075,4075,4075,4075,1517
|
|
20240219,104800,270195225,4075,4080,4080,4075,579
|
|
20240219,104700,267835750,4080,4080,4080,4080,800
|
|
20240219,104600,264571750,4080,4080,4080,4080,200
|
|
20240219,104500,263755750,4080,4085,4085,4080,498
|
|
20240219,104400,261723860,4080,4080,4080,4080,15
|
|
20240219,104300,261662660,4080,4080,4080,4080,200
|
|
20240219,104200,260846660,4085,4085,4085,4085,100
|
|
20240219,104100,260438160,4085,4085,4085,4080,130
|
|
20240219,104000,259907485,4085,4085,4085,4085,20
|
|
20240219,103900,259825785,4085,4085,4085,4085,86
|
|
20240219,103800,259474475,4085,4085,4085,4085,0
|
|
20240219,103700,259474475,4085,4085,4085,4085,2275
|
|
20240219,103600,250181100,4085,4085,4085,4085,0
|
|
20240219,103500,250181100,4085,4085,4085,4085,1734
|
|
20240219,103400,243097710,4090,4090,4090,4090,100
|
|
20240219,103300,242688710,4090,4090,4090,4090,0
|
|
20240219,103200,242688710,4090,4090,4090,4090,570
|
|
20240219,103100,240357410,4090,4090,4090,4090,1
|
|
20240219,103000,240353320,4090,4090,4090,4090,6
|
|
20240219,102900,240328780,4100,4090,4100,4090,22
|
|
20240219,102800,240238645,4090,4090,4090,4090,151
|
|
20240219,102700,239621055,4090,4090,4090,4090,30
|
|
20240219,102600,239498355,4090,4090,4090,4090,543
|
|
20240219,102500,237277485,4090,4090,4090,4090,11
|
|
20240219,102400,237232495,4090,4090,4090,4090,290
|
|
20240219,102300,236046395,4090,4090,4090,4090,52
|
|
20240219,102200,235833715,4090,4090,4090,4090,0
|
|
20240219,102100,235833715,4090,4090,4090,4090,10
|
|
20240219,102000,235792815,4090,4085,4090,4085,1018
|
|
20240219,101900,231631695,4085,4085,4085,4085,0
|
|
20240219,101800,231631695,4085,4085,4085,4085,240
|
|
20240219,101700,230651295,4090,4090,4090,4090,30
|
|
20240219,101600,230528595,4090,4090,4090,4090,527
|
|
20240219,101500,228373165,4090,4100,4100,4090,3630
|
|
20240219,101400,213519610,4095,4095,4095,4095,323
|
|
20240219,101300,212196925,4095,4095,4095,4090,1833
|
|
20240219,101200,204690805,4095,4095,4095,4095,26
|
|
20240219,101100,204584335,4100,4100,4100,4100,20
|
|
20240219,101000,204502335,4100,4095,4100,4095,14
|
|
20240219,100900,204444990,4095,4095,4095,4095,300
|
|
20240219,100800,203216490,4100,4100,4100,4100,1
|
|
20240219,100700,203212390,4100,4100,4100,4100,0
|
|
20240219,100600,203212390,4100,4100,4100,4100,30
|
|
20240219,100500,203089390,4105,4105,4105,4105,1
|
|
20240219,100400,203085285,4105,4100,4105,4100,5001
|
|
20240219,100300,182581180,4095,4100,4100,4095,12
|
|
20240219,100200,182532020,4100,4100,4100,4100,5
|
|
20240219,100100,182511520,4100,4100,4100,4100,6
|
|
20240219,100000,182486920,4105,4105,4105,4105,0
|
|
20240219,095900,182486920,4105,4105,4105,4105,0
|
|
20240219,095800,182486920,4105,4095,4105,4095,70
|
|
20240219,095700,182199770,4095,4095,4095,4095,0
|
|
20240219,095600,182199770,4095,4095,4095,4095,0
|
|
20240219,095500,182199770,4095,4095,4095,4095,1640
|
|
20240219,095400,175483970,4105,4105,4105,4105,0
|
|
20240219,095300,175483970,4105,4100,4105,4100,233
|
|
20240219,095200,174528665,4095,4095,4100,4095,253
|
|
20240219,095100,173492625,4090,4090,4090,4090,0
|
|
20240219,095000,173492625,4090,4090,4090,4090,0
|
|
20240219,094900,173492625,4090,4090,4090,4090,253
|
|
20240219,094800,172457855,4100,4100,4100,4100,110
|
|
20240219,094700,172006855,4100,4095,4100,4095,454
|
|
20240219,094600,170145790,4095,4095,4095,4095,0
|
|
20240219,094500,170145790,4095,4095,4095,4095,1025
|
|
20240219,094400,165948415,4095,4095,4095,4095,10
|
|
20240219,094300,165907465,4095,4095,4095,4095,0
|
|
20240219,094200,165907465,4095,4095,4095,4095,0
|
|
20240219,094100,165907465,4095,4095,4095,4095,1
|
|
20240219,094000,165903370,4095,4095,4095,4095,10
|
|
20240219,093900,165862420,4095,4090,4095,4090,22
|
|
20240219,093800,165772395,4090,4090,4090,4090,12
|
|
20240219,093700,165723315,4090,4090,4090,4090,2
|
|
20240219,093600,165715135,4090,4085,4090,4085,60
|
|
20240219,093500,165469985,4085,4090,4090,4085,32
|
|
20240219,093400,165339260,4090,4090,4090,4090,1417
|
|
20240219,093300,159543730,4090,4095,4095,4090,24
|
|
20240219,093200,159445555,4095,4100,4100,4095,6
|
|
20240219,093100,159420980,4100,4105,4105,4100,426
|
|
20240219,093000,157673750,4090,4105,4105,4090,24
|
|
20240219,092900,157575525,4090,4095,4095,4090,234
|
|
20240219,092800,156617410,4110,4110,4110,4110,9
|
|
20240219,092700,156580420,4110,4095,4110,4095,60
|
|
20240219,092600,156334270,4095,4095,4095,4095,166
|
|
20240219,092500,155654500,4095,4095,4095,4095,0
|
|
20240219,092400,155654500,4095,4110,4115,4095,3348
|
|
20240219,092300,141894470,4110,4110,4110,4110,20
|
|
20240219,092200,141812270,4110,4090,4110,4090,2462
|
|
20240219,092100,131715020,4095,4095,4095,4095,235
|
|
20240219,092000,130752695,4095,4105,4105,4095,6771
|
|
20240219,091900,102990440,4105,4100,4105,4100,41
|
|
20240219,091800,102822160,4105,4100,4105,4100,1077
|
|
20240219,091700,98406410,4110,4110,4110,4110,1
|
|
20240219,091600,98402300,4110,4110,4110,4110,0
|
|
20240219,091500,98402300,4110,4105,4110,4105,416
|
|
20240219,091400,96693410,4090,4100,4105,4090,2978
|
|
20240219,091300,84502950,4095,4095,4095,4095,600
|
|
20240219,091200,82045950,4090,4090,4090,4090,500
|
|
20240219,091100,80000950,4090,4095,4095,4090,799
|
|
20240219,091000,76730045,4095,4095,4095,4095,1024
|
|
20240219,090900,72536765,4105,4105,4105,4105,951
|
|
20240219,090800,68632910,4110,4100,4110,4100,793
|
|
20240219,090700,65381580,4110,4090,4110,4090,1235
|
|
20240219,090600,60327730,4090,4110,4110,4090,1396
|
|
20240219,090500,54591625,4105,4095,4105,4090,456
|
|
20240219,090400,52721355,4090,4090,4090,4090,166
|
|
20240219,090300,52042415,4085,4090,4090,4085,362
|
|
20240219,090200,50563535,4090,4085,4090,4085,578
|
|
20240219,090100,48201805,4085,4085,4085,4085,255
|
|
20240219,090000,47160130,4105,4105,4105,4100,11223
|