609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,190500,1158609935,3660,3660,3660,3660,0
|
|
20240219,190400,1158609935,3660,3660,3660,3660,0
|
|
20240219,190300,1158609935,3660,3660,3660,3660,0
|
|
20240219,190200,1158609935,3660,3660,3660,3660,0
|
|
20240219,190100,1158609935,3660,3660,3660,3660,0
|
|
20240219,190000,1158609935,3660,3660,3660,3660,0
|
|
20240219,185900,1158609935,3660,3660,3660,3660,0
|
|
20240219,185800,1158609935,3660,3660,3660,3660,0
|
|
20240219,185700,1158609935,3660,3660,3660,3660,0
|
|
20240219,185600,1158609935,3660,3660,3660,3660,0
|
|
20240219,185500,1158609935,3660,3660,3660,3660,0
|
|
20240219,185400,1158609935,3660,3660,3660,3660,0
|
|
20240219,185300,1158609935,3660,3660,3660,3660,0
|
|
20240219,185200,1158609935,3660,3660,3660,3660,0
|
|
20240219,185100,1158609935,3660,3660,3660,3660,0
|
|
20240219,185000,1158609935,3660,3660,3660,3660,0
|
|
20240219,184900,1158609935,3660,3660,3660,3660,0
|
|
20240219,184800,1158609935,3660,3660,3660,3660,0
|
|
20240219,184700,1158609935,3660,3660,3660,3660,0
|
|
20240219,184600,1158609935,3660,3660,3660,3660,0
|
|
20240219,184500,1158609935,3660,3660,3660,3660,0
|
|
20240219,184400,1158609935,3660,3660,3660,3660,0
|
|
20240219,184300,1158609935,3660,3660,3660,3660,0
|
|
20240219,184200,1158609935,3660,3660,3660,3660,0
|
|
20240219,184100,1158609935,3660,3660,3660,3660,0
|
|
20240219,184000,1158609935,3660,3660,3660,3660,0
|
|
20240219,183900,1158609935,3660,3660,3660,3660,0
|
|
20240219,183800,1158609935,3660,3660,3660,3660,0
|
|
20240219,183700,1158609935,3660,3660,3660,3660,0
|
|
20240219,183600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,183500,1158609935,3660,3660,3660,3660,0
|
|
20240219,183400,1158609935,3660,3660,3660,3660,0
|
|
20240219,183300,1158609935,3660,3660,3660,3660,0
|
|
20240219,183200,1158609935,3660,3660,3660,3660,0
|
|
20240219,183100,1158609935,3660,3660,3660,3660,0
|
|
20240219,183000,1158609935,3660,3660,3660,3660,0
|
|
20240219,182900,1158609935,3660,3660,3660,3660,0
|
|
20240219,182800,1158609935,3660,3660,3660,3660,0
|
|
20240219,182700,1158609935,3660,3660,3660,3660,0
|
|
20240219,182600,1158609935,3660,3660,3660,3660,0
|
|
20240219,182500,1158609935,3660,3660,3660,3660,0
|
|
20240219,182400,1158609935,3660,3660,3660,3660,0
|
|
20240219,182300,1158609935,3660,3660,3660,3660,0
|
|
20240219,182200,1158609935,3660,3660,3660,3660,0
|
|
20240219,182100,1158609935,3660,3660,3660,3660,0
|
|
20240219,182000,1158609935,3660,3660,3660,3660,0
|
|
20240219,181900,1158609935,3660,3660,3660,3660,0
|
|
20240219,181800,1158609935,3660,3660,3660,3660,0
|
|
20240219,181700,1158609935,3660,3660,3660,3660,0
|
|
20240219,181600,1158609935,3660,3660,3660,3660,0
|
|
20240219,181500,1158609935,3660,3660,3660,3660,0
|
|
20240219,181400,1158609935,3660,3660,3660,3660,0
|
|
20240219,181300,1158609935,3660,3660,3660,3660,0
|
|
20240219,181200,1158609935,3660,3660,3660,3660,0
|
|
20240219,181100,1158609935,3660,3660,3660,3660,0
|
|
20240219,181000,1158609935,3660,3660,3660,3660,0
|
|
20240219,180900,1158609935,3660,3660,3660,3660,0
|
|
20240219,180800,1158609935,3660,3660,3660,3660,0
|
|
20240219,180700,1158609935,3660,3660,3660,3660,0
|
|
20240219,180600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,180500,1158609935,3660,3660,3660,3660,0
|
|
20240219,180400,1158609935,3660,3660,3660,3660,0
|
|
20240219,180300,1158609935,3660,3660,3660,3660,0
|
|
20240219,180200,1158609935,3660,3660,3660,3660,0
|
|
20240219,180100,1158609935,3660,3660,3660,3660,0
|
|
20240219,180000,1158609935,3660,3660,3660,3660,0
|
|
20240219,175900,1158609935,3660,3660,3660,3660,0
|
|
20240219,175800,1158609935,3660,3660,3660,3660,0
|
|
20240219,175700,1158609935,3660,3660,3660,3660,0
|
|
20240219,175600,1158609935,3660,3660,3660,3660,0
|
|
20240219,175500,1158609935,3660,3660,3660,3660,0
|
|
20240219,175400,1158609935,3660,3660,3660,3660,0
|
|
20240219,175300,1158609935,3660,3660,3660,3660,0
|
|
20240219,175200,1158609935,3660,3660,3660,3660,0
|
|
20240219,175100,1158609935,3660,3660,3660,3660,0
|
|
20240219,175000,1158609935,3660,3660,3660,3660,0
|
|
20240219,174900,1158609935,3660,3660,3660,3660,0
|
|
20240219,174800,1158609935,3660,3660,3660,3660,0
|
|
20240219,174700,1158609935,3660,3660,3660,3660,0
|
|
20240219,174600,1158609935,3660,3660,3660,3660,0
|
|
20240219,174500,1158609935,3660,3660,3660,3660,0
|
|
20240219,174400,1158609935,3660,3660,3660,3660,0
|
|
20240219,174300,1158609935,3660,3660,3660,3660,0
|
|
20240219,174200,1158609935,3660,3660,3660,3660,0
|
|
20240219,174100,1158609935,3660,3660,3660,3660,0
|
|
20240219,174000,1158609935,3660,3660,3660,3660,0
|
|
20240219,173900,1158609935,3660,3660,3660,3660,0
|
|
20240219,173800,1158609935,3660,3660,3660,3660,0
|
|
20240219,173700,1158609935,3660,3660,3660,3660,0
|
|
20240219,173600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,173500,1158609935,3660,3660,3660,3660,0
|
|
20240219,173400,1158609935,3660,3660,3660,3660,0
|
|
20240219,173300,1158609935,3660,3660,3660,3660,0
|
|
20240219,173200,1158609935,3660,3660,3660,3660,0
|
|
20240219,173100,1158609935,3660,3660,3660,3660,0
|
|
20240219,173000,1158609935,3660,3660,3660,3660,0
|
|
20240219,172900,1158609935,3660,3660,3660,3660,0
|
|
20240219,172800,1158609935,3660,3660,3660,3660,0
|
|
20240219,172700,1158609935,3660,3660,3660,3660,0
|
|
20240219,172600,1158609935,3660,3660,3660,3660,0
|
|
20240219,172500,1158609935,3660,3660,3660,3660,0
|
|
20240219,172400,1158609935,3660,3660,3660,3660,0
|
|
20240219,172300,1158609935,3660,3660,3660,3660,0
|
|
20240219,172200,1158609935,3660,3660,3660,3660,0
|
|
20240219,172100,1158609935,3660,3660,3660,3660,0
|
|
20240219,172000,1158609935,3660,3660,3660,3660,0
|
|
20240219,171900,1158609935,3660,3660,3660,3660,0
|
|
20240219,171800,1158609935,3660,3660,3660,3660,0
|
|
20240219,171700,1158609935,3660,3660,3660,3660,0
|
|
20240219,171600,1158609935,3660,3660,3660,3660,0
|
|
20240219,171500,1158609935,3660,3660,3660,3660,0
|
|
20240219,171400,1158609935,3660,3660,3660,3660,0
|
|
20240219,171300,1158609935,3660,3660,3660,3660,0
|
|
20240219,171200,1158609935,3660,3660,3660,3660,0
|
|
20240219,171100,1158609935,3660,3660,3660,3660,0
|
|
20240219,171000,1158609935,3660,3660,3660,3660,0
|
|
20240219,170900,1158609935,3660,3660,3660,3660,0
|
|
20240219,170800,1158609935,3660,3660,3660,3660,0
|
|
20240219,170700,1158609935,3660,3660,3660,3660,0
|
|
20240219,170600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,170500,1158609935,3660,3660,3660,3660,0
|
|
20240219,170400,1158609935,3660,3660,3660,3660,0
|
|
20240219,170300,1158609935,3660,3660,3660,3660,0
|
|
20240219,170200,1158609935,3660,3660,3660,3660,0
|
|
20240219,170100,1158609935,3660,3660,3660,3660,0
|
|
20240219,170000,1158609935,3660,3660,3660,3660,0
|
|
20240219,165900,1158609935,3660,3660,3660,3660,0
|
|
20240219,165800,1158609935,3660,3660,3660,3660,0
|
|
20240219,165700,1158609935,3660,3660,3660,3660,0
|
|
20240219,165600,1158609935,3660,3660,3660,3660,0
|
|
20240219,165500,1158609935,3660,3660,3660,3660,0
|
|
20240219,165400,1158609935,3660,3660,3660,3660,0
|
|
20240219,165300,1158609935,3660,3660,3660,3660,0
|
|
20240219,165200,1158609935,3660,3660,3660,3660,0
|
|
20240219,165100,1158609935,3660,3660,3660,3660,0
|
|
20240219,165000,1158609935,3660,3660,3660,3660,0
|
|
20240219,164900,1158609935,3660,3660,3660,3660,0
|
|
20240219,164800,1158609935,3660,3660,3660,3660,0
|
|
20240219,164700,1158609935,3660,3660,3660,3660,0
|
|
20240219,164600,1158609935,3660,3660,3660,3660,0
|
|
20240219,164500,1158609935,3660,3660,3660,3660,0
|
|
20240219,164400,1158609935,3660,3660,3660,3660,0
|
|
20240219,164300,1158609935,3660,3660,3660,3660,0
|
|
20240219,164200,1158609935,3660,3660,3660,3660,0
|
|
20240219,164100,1158609935,3660,3660,3660,3660,0
|
|
20240219,164000,1158609935,3660,3660,3660,3660,0
|
|
20240219,163900,1158609935,3660,3660,3660,3660,0
|
|
20240219,163800,1158609935,3660,3660,3660,3660,0
|
|
20240219,163700,1158609935,3660,3660,3660,3660,0
|
|
20240219,163600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,163500,1158609935,3660,3660,3660,3660,0
|
|
20240219,163400,1158609935,3660,3660,3660,3660,0
|
|
20240219,163300,1158609935,3660,3660,3660,3660,0
|
|
20240219,163200,1158609935,3660,3660,3660,3660,0
|
|
20240219,163100,1158609935,3660,3660,3660,3660,0
|
|
20240219,163000,1158609935,3660,3660,3660,3660,0
|
|
20240219,162900,1158609935,3660,3660,3660,3660,0
|
|
20240219,162800,1158609935,3660,3660,3660,3660,0
|
|
20240219,162700,1158609935,3660,3660,3660,3660,0
|
|
20240219,162600,1158609935,3660,3660,3660,3660,0
|
|
20240219,162500,1158609935,3660,3660,3660,3660,0
|
|
20240219,162400,1158609935,3660,3660,3660,3660,0
|
|
20240219,162300,1158609935,3660,3660,3660,3660,0
|
|
20240219,162200,1158609935,3660,3660,3660,3660,0
|
|
20240219,162100,1158609935,3660,3660,3660,3660,0
|
|
20240219,162000,1158609935,3660,3660,3660,3660,0
|
|
20240219,161900,1158609935,3660,3660,3660,3660,0
|
|
20240219,161800,1158609935,3660,3660,3660,3660,0
|
|
20240219,161700,1158609935,3660,3660,3660,3660,0
|
|
20240219,161600,1158609935,3660,3660,3660,3660,0
|
|
20240219,161500,1158609935,3660,3660,3660,3660,0
|
|
20240219,161400,1158609935,3660,3660,3660,3660,0
|
|
20240219,161300,1158609935,3660,3660,3660,3660,0
|
|
20240219,161200,1158609935,3660,3660,3660,3660,0
|
|
20240219,161100,1158609935,3660,3660,3660,3660,0
|
|
20240219,161000,1158609935,3660,3660,3660,3660,0
|
|
20240219,160900,1158609935,3660,3660,3660,3660,0
|
|
20240219,160800,1158609935,3660,3660,3660,3660,0
|
|
20240219,160700,1158609935,3660,3660,3660,3660,0
|
|
20240219,160600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,160500,1158609935,3660,3660,3660,3660,0
|
|
20240219,160400,1158609935,3660,3660,3660,3660,0
|
|
20240219,160300,1158609935,3660,3660,3660,3660,0
|
|
20240219,160200,1158609935,3660,3660,3660,3660,0
|
|
20240219,160100,1158609935,3660,3660,3660,3660,0
|
|
20240219,160000,1158609935,3660,3660,3660,3660,0
|
|
20240219,155900,1158609935,3660,3660,3660,3660,0
|
|
20240219,155800,1158609935,3660,3660,3660,3660,0
|
|
20240219,155700,1158609935,3660,3660,3660,3660,0
|
|
20240219,155600,1158609935,3660,3660,3660,3660,0
|
|
20240219,155500,1158609935,3660,3660,3660,3660,0
|
|
20240219,155400,1158609935,3660,3660,3660,3660,0
|
|
20240219,155300,1158609935,3660,3660,3660,3660,0
|
|
20240219,155200,1158609935,3660,3660,3660,3660,0
|
|
20240219,155100,1158609935,3660,3660,3660,3660,0
|
|
20240219,155000,1158609935,3660,3660,3660,3660,0
|
|
20240219,154900,1158609935,3660,3660,3660,3660,0
|
|
20240219,154800,1158609935,3660,3660,3660,3660,0
|
|
20240219,154700,1158609935,3660,3660,3660,3660,0
|
|
20240219,154600,1158609935,3660,3660,3660,3660,0
|
|
20240219,154500,1158609935,3660,3660,3660,3660,0
|
|
20240219,154400,1158609935,3660,3660,3660,3660,0
|
|
20240219,154300,1158609935,3660,3660,3660,3660,0
|
|
20240219,154200,1158609935,3660,3660,3660,3660,0
|
|
20240219,154100,1158609935,3660,3660,3660,3660,0
|
|
20240219,154000,1158609935,3660,3660,3660,3660,0
|
|
20240219,153900,1158609935,3660,3660,3660,3660,0
|
|
20240219,153800,1158609935,3660,3660,3660,3660,0
|
|
20240219,153700,1158609935,3660,3660,3660,3660,0
|
|
20240219,153600,1158609935,3660,3660,3660,3660,9035
|
|
20240219,153500,1158609935,3660,3660,3660,3660,0
|
|
20240219,153400,1158609935,3660,3660,3660,3660,0
|
|
20240219,153300,1158609935,3660,3660,3660,3660,0
|
|
20240219,153200,1158609935,3660,3660,3660,3660,0
|
|
20240219,153100,1158609935,3660,3660,3660,3660,0
|
|
20240219,153000,1158609935,3660,3660,3660,3660,9035
|
|
20240219,152900,1125541835,3660,3660,3660,3660,0
|
|
20240219,152800,1125541835,3660,3660,3660,3660,0
|
|
20240219,152700,1125541835,3660,3660,3660,3660,0
|
|
20240219,152600,1125541835,3660,3660,3660,3660,0
|
|
20240219,152500,1125541835,3660,3660,3660,3660,0
|
|
20240219,152400,1125541835,3660,3660,3660,3660,0
|
|
20240219,152300,1125541835,3660,3660,3660,3660,0
|
|
20240219,152200,1125541835,3660,3660,3660,3660,0
|
|
20240219,152100,1125541835,3660,3660,3660,3660,0
|
|
20240219,152000,1125541835,3660,3660,3660,3660,0
|
|
20240219,151900,1125541835,3660,3665,3665,3660,8775
|
|
20240219,151800,1093416105,3665,3660,3665,3660,242
|
|
20240219,151700,1092529685,3665,3665,3665,3660,13
|
|
20240219,151600,1092482045,3665,3665,3665,3660,2442
|
|
20240219,151500,1083532630,3660,3660,3660,3660,5
|
|
20240219,151400,1083514330,3665,3655,3665,3655,1102
|
|
20240219,151300,1079476985,3660,3660,3665,3660,1524
|
|
20240219,151200,1073899140,3660,3665,3665,3660,306
|
|
20240219,151100,1072779170,3660,3660,3660,3660,220
|
|
20240219,151000,1071973970,3660,3660,3660,3655,114
|
|
20240219,150900,1071556745,3660,3655,3660,3655,545
|
|
20240219,150800,1069563590,3660,3660,3660,3655,5
|
|
20240219,150700,1069545300,3660,3660,3660,3660,369
|
|
20240219,150600,1068194760,3660,3660,3660,3660,2043
|
|
20240219,150500,1060717380,3665,3665,3665,3665,1614
|
|
20240219,150400,1054802070,3665,3665,3665,3665,105
|
|
20240219,150300,1054417245,3665,3665,3665,3665,1092
|
|
20240219,150200,1050415065,3670,3665,3670,3665,684
|
|
20240219,150100,1047908175,3665,3665,3665,3665,1
|
|
20240219,150000,1047904510,3665,3660,3665,3660,828
|
|
20240219,145900,1044873530,3660,3660,3660,3660,414
|
|
20240219,145800,1043358290,3665,3665,3670,3665,220
|
|
20240219,145700,1042551985,3665,3665,3670,3665,1278
|
|
20240219,145600,1037868110,3660,3665,3665,3660,45
|
|
20240219,145500,1037703245,3665,3665,3665,3665,136
|
|
20240219,145400,1037204805,3665,3660,3665,3660,167
|
|
20240219,145300,1036593450,3660,3655,3665,3655,809
|
|
20240219,145200,1033632510,3660,3665,3665,3660,315
|
|
20240219,145100,1032478040,3665,3665,3665,3665,1
|
|
20240219,145000,1032474375,3655,3660,3660,3655,666
|
|
20240219,144900,1030036955,3660,3660,3660,3660,1300
|
|
20240219,144800,1025278955,3660,3660,3660,3660,2
|
|
20240219,144700,1025271635,3665,3665,3665,3665,68
|
|
20240219,144600,1025022415,3660,3660,3660,3660,0
|
|
20240219,144500,1025022415,3660,3665,3665,3660,86
|
|
20240219,144400,1024707490,3665,3660,3665,3660,555
|
|
20240219,144300,1022676185,3660,3660,3660,3660,1
|
|
20240219,144200,1022672525,3665,3665,3665,3665,3
|
|
20240219,144100,1022661530,3665,3665,3665,3660,1670
|
|
20240219,144000,1016549320,3660,3660,3660,3660,210
|
|
20240219,143900,1015780720,3665,3660,3665,3655,103
|
|
20240219,143800,1015404040,3660,3660,3660,3660,0
|
|
20240219,143700,1015404040,3660,3660,3660,3660,1004
|
|
20240219,143600,1011729400,3665,3660,3665,3660,1316
|
|
20240219,143500,1006906625,3660,3660,3660,3660,155
|
|
20240219,143400,1006339325,3660,3660,3660,3660,372
|
|
20240219,143300,1004977805,3660,3660,3660,3660,5363
|
|
20240219,143200,985349225,3660,3660,3660,3660,1
|
|
20240219,143100,985345565,3655,3655,3660,3655,36
|
|
20240219,143000,985213950,3655,3655,3655,3655,3
|
|
20240219,142900,985202985,3660,3655,3660,3655,685
|
|
20240219,142800,982699305,3660,3660,3660,3660,1
|
|
20240219,142700,982695645,3660,3660,3660,3660,0
|
|
20240219,142600,982695645,3660,3660,3660,3660,6
|
|
20240219,142500,982673685,3660,3660,3660,3660,0
|
|
20240219,142400,982673685,3660,3660,3660,3660,0
|
|
20240219,142300,982673685,3660,3655,3660,3655,20
|
|
20240219,142200,982600500,3655,3660,3660,3655,512
|
|
20240219,142100,980726585,3655,3660,3660,3655,193
|
|
20240219,142000,980020210,3660,3660,3660,3660,0
|
|
20240219,141900,980020210,3660,3660,3660,3660,5
|
|
20240219,141800,980001910,3660,3660,3660,3660,0
|
|
20240219,141700,980001910,3660,3655,3660,3650,868
|
|
20240219,141600,976831095,3660,3660,3660,3660,0
|
|
20240219,141500,976831095,3660,3660,3660,3660,32
|
|
20240219,141400,976713975,3655,3655,3655,3655,0
|
|
20240219,141300,976713975,3655,3655,3655,3655,14
|
|
20240219,141200,976662805,3660,3660,3660,3660,0
|
|
20240219,141100,976662805,3660,3660,3660,3660,397
|
|
20240219,141000,975209785,3660,3660,3660,3660,0
|
|
20240219,140900,975209785,3660,3660,3660,3660,956
|
|
20240219,140800,971710825,3660,3660,3660,3660,0
|
|
20240219,140700,971710825,3660,3660,3660,3660,0
|
|
20240219,140600,971710825,3660,3660,3660,3660,0
|
|
20240219,140500,971710825,3660,3660,3660,3660,10
|
|
20240219,140400,971674225,3650,3650,3650,3650,1000
|
|
20240219,140300,968024225,3650,3650,3650,3650,173
|
|
20240219,140200,967392775,3650,3655,3655,3650,706
|
|
20240219,140100,964815450,3660,3660,3660,3660,0
|
|
20240219,140000,964815450,3660,3660,3660,3660,4537
|
|
20240219,135900,948210030,3660,3660,3660,3660,1103
|
|
20240219,135800,944173050,3665,3665,3665,3660,1349
|
|
20240219,135700,939235690,3660,3660,3660,3660,3761
|
|
20240219,135600,925470430,3660,3660,3660,3660,551
|
|
20240219,135500,923453770,3660,3665,3665,3660,46
|
|
20240219,135400,923285360,3660,3655,3660,3655,2145
|
|
20240219,135300,915434740,3660,3660,3660,3655,72
|
|
20240219,135200,915171320,3655,3655,3655,3655,276
|
|
20240219,135100,914162540,3650,3650,3650,3650,35
|
|
20240219,135000,914034790,3655,3650,3655,3650,140
|
|
20240219,134900,913523770,3650,3655,3655,3650,141
|
|
20240219,134800,913009115,3655,3655,3655,3655,19
|
|
20240219,134700,912939670,3655,3660,3660,3655,77
|
|
20240219,134600,912657985,3650,3655,3660,3650,122
|
|
20240219,134500,912212075,3650,3650,3650,3650,25
|
|
20240219,134400,912120825,3650,3650,3650,3650,186
|
|
20240219,134300,911441925,3650,3650,3660,3650,751
|
|
20240219,134200,908696880,3655,3655,3655,3655,11
|
|
20240219,134100,908656675,3660,3660,3660,3660,1
|
|
20240219,134000,908653015,3660,3660,3660,3660,1
|
|
20240219,133900,908649355,3660,3660,3660,3660,0
|
|
20240219,133800,908649355,3660,3660,3660,3660,32
|
|
20240219,133700,908532235,3660,3660,3660,3660,0
|
|
20240219,133600,908532235,3660,3660,3660,3660,0
|
|
20240219,133500,908532235,3660,3660,3660,3650,4
|
|
20240219,133400,908517605,3660,3660,3660,3660,8
|
|
20240219,133300,908488325,3660,3660,3660,3660,0
|
|
20240219,133200,908488325,3660,3660,3660,3660,13
|
|
20240219,133100,908440745,3660,3660,3665,3660,309
|
|
20240219,133000,907309800,3660,3660,3660,3660,1127
|
|
20240219,132900,903184980,3660,3660,3660,3660,10
|
|
20240219,132800,903148380,3665,3660,3665,3660,1769
|
|
20240219,132700,896666740,3660,3660,3660,3660,0
|
|
20240219,132600,896666740,3660,3660,3660,3660,100
|
|
20240219,132500,896300740,3660,3660,3660,3660,2076
|
|
20240219,132400,888702580,3665,3660,3665,3660,914
|
|
20240219,132300,885357330,3665,3660,3665,3660,1189
|
|
20240219,132200,881005585,3660,3650,3660,3645,94
|
|
20240219,132100,880662890,3645,3655,3655,3645,274
|
|
20240219,132000,879662280,3660,3660,3660,3660,6
|
|
20240219,131900,879640320,3665,3650,3665,3650,14
|
|
20240219,131800,879589150,3655,3655,3655,3655,418
|
|
20240219,131700,878061360,3665,3660,3665,3640,21943
|
|
20240219,131600,798068190,3665,3665,3665,3665,1100
|
|
20240219,131500,794036690,3665,3665,3665,3665,41
|
|
20240219,131400,793886425,3665,3665,3665,3665,394
|
|
20240219,131300,792442415,3670,3670,3670,3670,0
|
|
20240219,131200,792442415,3670,3670,3670,3670,0
|
|
20240219,131100,792442415,3670,3660,3670,3660,2356
|
|
20240219,131000,783812650,3660,3660,3660,3660,1
|
|
20240219,130900,783808990,3660,3660,3660,3660,8
|
|
20240219,130800,783779710,3660,3660,3660,3660,304
|
|
20240219,130700,782667070,3660,3660,3660,3660,5
|
|
20240219,130600,782648770,3660,3665,3665,3660,6
|
|
20240219,130500,782626795,3665,3665,3665,3665,0
|
|
20240219,130400,782626795,3665,3665,3665,3665,2
|
|
20240219,130300,782619465,3665,3660,3665,3660,7
|
|
20240219,130200,782593835,3660,3660,3660,3660,2294
|
|
20240219,130100,774197795,3660,3660,3660,3660,0
|
|
20240219,130000,774197795,3660,3655,3660,3655,1501
|
|
20240219,125900,768707675,3655,3655,3655,3655,0
|
|
20240219,125800,768707675,3655,3660,3660,3655,1011
|
|
20240219,125700,765007420,3660,3660,3660,3660,2
|
|
20240219,125600,765000100,3665,3665,3665,3665,0
|
|
20240219,125500,765000100,3665,3665,3665,3665,100
|
|
20240219,125400,764633600,3660,3660,3660,3660,1
|
|
20240219,125300,764629940,3660,3665,3665,3660,310
|
|
20240219,125200,763495290,3660,3660,3660,3660,652
|
|
20240219,125100,761108970,3660,3660,3660,3660,0
|
|
20240219,125000,761108970,3660,3655,3660,3655,18
|
|
20240219,124900,761043175,3660,3665,3665,3660,763
|
|
20240219,124800,758250545,3665,3665,3665,3665,0
|
|
20240219,124700,758250545,3665,3665,3665,3660,219
|
|
20240219,124600,757447965,3665,3660,3665,3660,391
|
|
20240219,124500,756016855,3660,3665,3665,3660,3577
|
|
20240219,124400,742925025,3665,3665,3665,3665,12
|
|
20240219,124300,742881045,3660,3660,3660,3660,10
|
|
20240219,124200,742844445,3660,3660,3660,3660,50
|
|
20240219,124100,742661445,3665,3660,3665,3660,860
|
|
20240219,124000,739512335,3660,3660,3660,3660,0
|
|
20240219,123900,739512335,3660,3660,3665,3660,6
|
|
20240219,123800,739490370,3660,3660,3660,3660,1
|
|
20240219,123700,739486710,3665,3665,3665,3665,0
|
|
20240219,123600,739486710,3665,3660,3670,3650,3670
|
|
20240219,123500,726072495,3670,3665,3670,3660,3771
|
|
20240219,123400,712236835,3665,3660,3665,3660,20
|
|
20240219,123300,712163585,3660,3660,3660,3660,0
|
|
20240219,123200,712163585,3660,3665,3665,3660,2500
|
|
20240219,123100,703012285,3670,3665,3670,3665,2501
|
|
20240219,123000,693834820,3665,3660,3665,3660,2342
|
|
20240219,122900,685251415,3665,3660,3665,3660,1134
|
|
20240219,122800,681100305,3660,3655,3660,3655,1654
|
|
20240219,122700,675054885,3665,3660,3665,3660,1024
|
|
20240219,122600,671306925,3655,3655,3665,3655,1288
|
|
20240219,122500,666594145,3665,3660,3665,3660,330
|
|
20240219,122400,665384945,3670,3670,3670,3670,5
|
|
20240219,122300,665366595,3670,3665,3670,3650,7576
|
|
20240219,122200,637654665,3670,3670,3670,3665,2336
|
|
20240219,122100,629093045,3665,3665,3665,3665,1
|
|
20240219,122000,629089380,3665,3670,3670,3665,395
|
|
20240219,121900,627639805,3675,3680,3680,3665,2629
|
|
20240219,121800,617983635,3675,3675,3675,3660,3394
|
|
20240219,121700,605520295,3670,3670,3670,3670,1362
|
|
20240219,121600,600521755,3675,3675,3675,3675,1533
|
|
20240219,121500,594887980,3675,3670,3675,3670,1355
|
|
20240219,121400,589913470,3670,3670,3670,3670,2015
|
|
20240219,121300,582518420,3670,3670,3670,3660,581
|
|
20240219,121200,580386440,3670,3665,3670,3665,3646
|
|
20240219,121100,567020750,3665,3665,3665,3665,155
|
|
20240219,121000,566452675,3665,3665,3665,3665,23
|
|
20240219,120900,566368380,3660,3660,3665,3660,1265
|
|
20240219,120800,561733705,3665,3660,3665,3660,159
|
|
20240219,120700,561151760,3660,3665,3665,3660,220
|
|
20240219,120600,560345560,3665,3660,3665,3660,82
|
|
20240219,120500,560045090,3660,3665,3665,3660,718
|
|
20240219,120400,557413800,3665,3660,3665,3660,869
|
|
20240219,120300,554230480,3660,3660,3660,3660,1112
|
|
20240219,120200,550160560,3660,3660,3665,3660,78
|
|
20240219,120100,549875060,3660,3655,3660,3655,1848
|
|
20240219,120000,543111960,3655,3660,3660,3655,67
|
|
20240219,115900,542866780,3660,3655,3660,3655,4035
|
|
20240219,115800,528108745,3660,3655,3660,3655,2223
|
|
20240219,115700,519980680,3655,3650,3655,3650,5
|
|
20240219,115600,519962425,3655,3650,3655,3650,181
|
|
20240219,115500,519300890,3655,3645,3655,3645,501
|
|
20240219,115400,517471445,3650,3650,3655,3650,45
|
|
20240219,115300,517307110,3650,3650,3650,3650,534
|
|
20240219,115200,515358010,3655,3655,3655,3655,1
|
|
20240219,115100,515354355,3655,3655,3655,3655,2628
|
|
20240219,115000,505749015,3645,3650,3650,3645,24
|
|
20240219,114900,505661465,3645,3645,3645,3645,1
|
|
20240219,114800,505657820,3640,3640,3640,3640,0
|
|
20240219,114700,505657820,3640,3650,3650,3640,7027
|
|
20240219,114600,480054100,3650,3650,3650,3650,5
|
|
20240219,114500,480035850,3650,3650,3650,3650,0
|
|
20240219,114400,480035850,3650,3645,3650,3645,2003
|
|
20240219,114300,472724915,3645,3645,3645,3645,0
|
|
20240219,114200,472724915,3645,3645,3645,3645,12
|
|
20240219,114100,472681175,3645,3645,3645,3645,12
|
|
20240219,114000,472637435,3645,3645,3645,3645,12
|
|
20240219,113900,472593695,3645,3650,3650,3645,34
|
|
20240219,113800,472469635,3650,3650,3650,3650,0
|
|
20240219,113700,472469635,3650,3650,3650,3650,0
|
|
20240219,113600,472469635,3650,3645,3650,3645,30
|
|
20240219,113500,472360155,3650,3645,3650,3645,4930
|
|
20240219,113400,454370245,3640,3640,3640,3640,1000
|
|
20240219,113300,450730245,3640,3640,3640,3640,42
|
|
20240219,113200,450577365,3640,3640,3640,3640,135
|
|
20240219,113100,450085965,3640,3630,3640,3630,8
|
|
20240219,113000,450056855,3635,3635,3635,3635,0
|
|
20240219,112900,450056855,3635,3635,3635,3635,1
|
|
20240219,112800,450053220,3635,3635,3635,3635,0
|
|
20240219,112700,450053220,3635,3635,3635,3635,0
|
|
20240219,112600,450053220,3635,3635,3635,3635,5
|
|
20240219,112500,450035045,3635,3635,3635,3635,10
|
|
20240219,112400,449998695,3635,3635,3645,3630,557
|
|
20240219,112300,447973220,3640,3635,3640,3635,27
|
|
20240219,112200,447875070,3635,3635,3635,3635,0
|
|
20240219,112100,447875070,3635,3635,3635,3635,0
|
|
20240219,112000,447875070,3635,3635,3635,3635,1397
|
|
20240219,111900,442796975,3635,3645,3645,3635,400
|
|
20240219,111800,441341975,3645,3640,3645,3640,781
|
|
20240219,111700,438495680,3640,3640,3640,3640,20
|
|
20240219,111600,438422880,3645,3645,3645,3645,0
|
|
20240219,111500,438422880,3645,3645,3645,3645,698
|
|
20240219,111400,435878670,3635,3635,3635,3635,500
|
|
20240219,111300,434061170,3635,3640,3640,3635,411
|
|
20240219,111200,432566005,3640,3645,3645,3640,6
|
|
20240219,111100,432544155,3645,3645,3645,3645,1
|
|
20240219,111000,432540510,3645,3635,3645,3635,309
|
|
20240219,110900,431415345,3645,3635,3645,3635,65
|
|
20240219,110800,431178570,3640,3635,3640,3635,2260
|
|
20240219,110700,422954225,3635,3635,3635,3635,0
|
|
20240219,110600,422954225,3635,3635,3635,3635,10
|
|
20240219,110500,422917875,3635,3635,3635,3635,0
|
|
20240219,110400,422917875,3635,3635,3635,3635,0
|
|
20240219,110300,422917875,3635,3640,3640,3635,705
|
|
20240219,110200,420355175,3635,3635,3635,3635,0
|
|
20240219,110100,420355175,3635,3635,3635,3635,17
|
|
20240219,110000,420293380,3635,3635,3635,3635,0
|
|
20240219,105900,420293380,3635,3635,3635,3635,0
|
|
20240219,105800,420293380,3635,3635,3635,3635,1
|
|
20240219,105700,420289745,3640,3640,3640,3640,0
|
|
20240219,105600,420289745,3640,3640,3640,3640,320
|
|
20240219,105500,419124945,3640,3635,3640,3635,6
|
|
20240219,105400,419103110,3635,3635,3635,3635,0
|
|
20240219,105300,419103110,3635,3635,3635,3635,0
|
|
20240219,105200,419103110,3635,3635,3635,3635,0
|
|
20240219,105100,419103110,3635,3635,3635,3635,0
|
|
20240219,105000,419103110,3635,3635,3635,3635,0
|
|
20240219,104900,419103110,3635,3635,3635,3635,83
|
|
20240219,104800,418801405,3635,3635,3635,3635,300
|
|
20240219,104700,417710905,3635,3635,3635,3635,0
|
|
20240219,104600,417710905,3635,3635,3635,3635,160
|
|
20240219,104500,417129305,3630,3630,3630,3630,500
|
|
20240219,104400,415314305,3630,3635,3635,3630,2575
|
|
20240219,104300,405954280,3640,3635,3640,3635,316
|
|
20240219,104200,404805535,3635,3635,3635,3635,0
|
|
20240219,104100,404805535,3635,3635,3635,3635,0
|
|
20240219,104000,404805535,3635,3635,3635,3635,1
|
|
20240219,103900,404801900,3635,3635,3635,3635,1
|
|
20240219,103800,404798265,3635,3635,3635,3635,30
|
|
20240219,103700,404689215,3635,3635,3635,3635,0
|
|
20240219,103600,404689215,3635,3640,3640,3635,20
|
|
20240219,103500,404616425,3640,3640,3640,3640,0
|
|
20240219,103400,404616425,3640,3640,3640,3640,124
|
|
20240219,103300,404165065,3640,3640,3645,3640,96
|
|
20240219,103200,403815595,3645,3645,3645,3645,0
|
|
20240219,103100,403815595,3645,3635,3645,3635,1100
|
|
20240219,103000,399807095,3635,3640,3640,3635,811
|
|
20240219,102900,396858110,3640,3640,3640,3640,27
|
|
20240219,102800,396759830,3640,3640,3640,3640,40
|
|
20240219,102700,396614230,3645,3645,3645,3645,1
|
|
20240219,102600,396610585,3635,3640,3640,3635,2
|
|
20240219,102500,396603310,3640,3640,3640,3640,2000
|
|
20240219,102400,389323310,3640,3640,3640,3640,5097
|
|
20240219,102300,370770230,3640,3640,3640,3640,1
|
|
20240219,102200,370766590,3650,3650,3650,3650,682
|
|
20240219,102100,368277290,3645,3645,3645,3645,113
|
|
20240219,102000,367865405,3640,3640,3640,3640,0
|
|
20240219,101900,367865405,3640,3640,3640,3640,16
|
|
20240219,101800,367807165,3640,3640,3640,3640,0
|
|
20240219,101700,367807165,3640,3640,3640,3640,2
|
|
20240219,101600,367799885,3640,3640,3640,3640,0
|
|
20240219,101500,367799885,3640,3640,3640,3640,1
|
|
20240219,101400,367796245,3640,3645,3645,3640,6045
|
|
20240219,101300,345766575,3640,3640,3640,3640,0
|
|
20240219,101200,345766575,3640,3640,3640,3640,966
|
|
20240219,101100,342250335,3640,3640,3640,3640,100
|
|
20240219,101000,341886335,3640,3635,3640,3635,933
|
|
20240219,100900,338493075,3635,3640,3640,3635,60
|
|
20240219,100800,338274925,3635,3640,3640,3635,2
|
|
20240219,100700,338267650,3640,3640,3640,3640,53
|
|
20240219,100600,338074730,3645,3645,3645,3645,0
|
|
20240219,100500,338074730,3645,3645,3645,3645,4
|
|
20240219,100400,338060150,3635,3640,3645,3635,2325
|
|
20240219,100300,329587610,3640,3640,3640,3630,5101
|
|
20240219,100200,311061790,3640,3640,3640,3640,121
|
|
20240219,100100,310621350,3640,3645,3645,3640,1422
|
|
20240219,100000,305445100,3645,3645,3645,3645,2
|
|
20240219,095900,305437810,3645,3640,3645,3640,1000
|
|
20240219,095800,301793360,3645,3645,3645,3645,0
|
|
20240219,095700,301793360,3645,3635,3645,3635,331
|
|
20240219,095600,300589075,3640,3635,3640,3630,5180
|
|
20240219,095500,281758010,3630,3630,3630,3630,271
|
|
20240219,095400,280774280,3630,3635,3635,3630,1037
|
|
20240219,095300,277009920,3630,3635,3635,3630,977
|
|
20240219,095200,273463360,3635,3635,3635,3635,0
|
|
20240219,095100,273463360,3635,3635,3635,3635,2150
|
|
20240219,095000,265648110,3635,3635,3635,3635,2046
|
|
20240219,094900,258210900,3635,3635,3635,3635,0
|
|
20240219,094800,258210900,3635,3635,3635,3635,317
|
|
20240219,094700,257058605,3635,3640,3640,3635,1994
|
|
20240219,094600,249800450,3645,3645,3645,3645,2500
|
|
20240219,094500,240687950,3645,3645,3645,3645,10
|
|
20240219,094400,240651500,3645,3650,3650,3645,1375
|
|
20240219,094300,235635490,3650,3650,3650,3650,902
|
|
20240219,094200,232343190,3655,3655,3655,3655,259
|
|
20240219,094100,231396545,3655,3645,3655,3645,2083
|
|
20240219,094000,223796465,3645,3645,3645,3645,417
|
|
20240219,093900,222276500,3645,3645,3645,3645,1031
|
|
20240219,093800,218518505,3645,3645,3645,3645,0
|
|
20240219,093700,218518505,3645,3640,3645,3640,140
|
|
20240219,093600,218008760,3650,3650,3650,3650,0
|
|
20240219,093500,218008760,3650,3650,3650,3650,0
|
|
20240219,093400,218008760,3650,3645,3650,3645,858
|
|
20240219,093300,214881340,3645,3645,3645,3645,974
|
|
20240219,093200,211331110,3645,3645,3645,3645,213
|
|
20240219,093100,210554725,3645,3645,3645,3645,35
|
|
20240219,093000,210427150,3645,3645,3645,3645,972
|
|
20240219,092900,206884210,3645,3645,3645,3645,4
|
|
20240219,092800,206869630,3645,3650,3650,3645,98
|
|
20240219,092700,206512385,3645,3650,3650,3645,22
|
|
20240219,092600,206432095,3655,3645,3655,3640,10037
|
|
20240219,092500,169812975,3645,3645,3645,3645,148
|
|
20240219,092400,169273515,3645,3635,3645,3635,3925
|
|
20240219,092300,154970160,3635,3635,3635,3635,75
|
|
20240219,092200,154697535,3640,3635,3640,3635,101
|
|
20240219,092100,154330395,3635,3635,3640,3635,32
|
|
20240219,092000,154214065,3635,3635,3640,3635,13
|
|
20240219,091900,154166805,3630,3635,3635,3630,86
|
|
20240219,091800,153854570,3635,3630,3635,3630,153
|
|
20240219,091700,153299175,3635,3635,3635,3635,2159
|
|
20240219,091600,145451210,3635,3640,3640,3635,1879
|
|
20240219,091500,138611945,3645,3640,3645,3640,1331
|
|
20240219,091400,133762370,3640,3640,3640,3640,0
|
|
20240219,091300,133762370,3640,3630,3640,3630,3
|
|
20240219,091200,133751470,3630,3640,3640,3630,756
|
|
20240219,091100,131005090,3630,3640,3640,3630,503
|
|
20240219,091000,129179180,3630,3635,3640,3630,1024
|
|
20240219,090900,125456855,3640,3635,3645,3635,4514
|
|
20240219,090800,109014325,3645,3645,3645,3640,613
|
|
20240219,090700,106779990,3645,3650,3660,3645,9643
|
|
20240219,090600,71567435,3650,3640,3650,3640,7256
|
|
20240219,090500,45110300,3635,3630,3635,3630,4261
|
|
20240219,090400,29623090,3635,3630,3635,3630,298
|
|
20240219,090300,28539875,3635,3630,3635,3630,3598
|
|
20240219,090200,15471715,3630,3630,3630,3630,2276
|
|
20240219,090100,7209835,3625,3620,3630,3620,1560
|
|
20240219,090000,1548640,3605,3620,3620,3605,429
|