598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,185400,1861142640,2945,2945,2945,2945,0
|
|
20240219,185300,1861142640,2945,2945,2945,2945,0
|
|
20240219,185200,1861142640,2945,2945,2945,2945,0
|
|
20240219,185100,1861142640,2945,2945,2945,2945,0
|
|
20240219,185000,1861142640,2945,2945,2945,2945,0
|
|
20240219,184900,1861142640,2945,2945,2945,2945,0
|
|
20240219,184800,1861142640,2945,2945,2945,2945,0
|
|
20240219,184700,1861142640,2945,2945,2945,2945,0
|
|
20240219,184600,1861142640,2945,2945,2945,2945,0
|
|
20240219,184500,1861142640,2945,2945,2945,2945,0
|
|
20240219,184400,1861142640,2945,2945,2945,2945,0
|
|
20240219,184300,1861142640,2945,2945,2945,2945,0
|
|
20240219,184200,1861142640,2945,2945,2945,2945,0
|
|
20240219,184100,1861142640,2945,2945,2945,2945,0
|
|
20240219,184000,1861142640,2945,2945,2945,2945,0
|
|
20240219,183900,1861142640,2945,2945,2945,2945,0
|
|
20240219,183800,1861142640,2945,2945,2945,2945,0
|
|
20240219,183700,1861142640,2945,2945,2945,2945,0
|
|
20240219,183600,1861142640,2945,2945,2945,2945,0
|
|
20240219,183500,1861142640,2945,2945,2945,2945,0
|
|
20240219,183400,1861142640,2945,2945,2945,2945,0
|
|
20240219,183300,1861142640,2945,2945,2945,2945,0
|
|
20240219,183200,1861142640,2945,2945,2945,2945,0
|
|
20240219,183100,1861142640,2945,2945,2945,2945,0
|
|
20240219,183000,1861142640,2945,2945,2945,2945,0
|
|
20240219,182900,1861142640,2945,2945,2945,2945,0
|
|
20240219,182800,1861142640,2945,2945,2945,2945,0
|
|
20240219,182700,1861142640,2945,2945,2945,2945,0
|
|
20240219,182600,1861142640,2945,2945,2945,2945,0
|
|
20240219,182500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,182400,1861142640,2945,2945,2945,2945,0
|
|
20240219,182300,1861142640,2945,2945,2945,2945,0
|
|
20240219,182200,1861142640,2945,2945,2945,2945,0
|
|
20240219,182100,1861142640,2945,2945,2945,2945,0
|
|
20240219,182000,1861142640,2945,2945,2945,2945,0
|
|
20240219,181900,1861142640,2945,2945,2945,2945,0
|
|
20240219,181800,1861142640,2945,2945,2945,2945,0
|
|
20240219,181700,1861142640,2945,2945,2945,2945,0
|
|
20240219,181600,1861142640,2945,2945,2945,2945,0
|
|
20240219,181500,1861142640,2945,2945,2945,2945,0
|
|
20240219,181400,1861142640,2945,2945,2945,2945,0
|
|
20240219,181300,1861142640,2945,2945,2945,2945,0
|
|
20240219,181200,1861142640,2945,2945,2945,2945,0
|
|
20240219,181100,1861142640,2945,2945,2945,2945,0
|
|
20240219,181000,1861142640,2945,2945,2945,2945,0
|
|
20240219,180900,1861142640,2945,2945,2945,2945,0
|
|
20240219,180800,1861142640,2945,2945,2945,2945,0
|
|
20240219,180700,1861142640,2945,2945,2945,2945,0
|
|
20240219,180600,1861142640,2945,2945,2945,2945,0
|
|
20240219,180500,1861142640,2945,2945,2945,2945,0
|
|
20240219,180400,1861142640,2945,2945,2945,2945,0
|
|
20240219,180300,1861142640,2945,2945,2945,2945,0
|
|
20240219,180200,1861142640,2945,2945,2945,2945,0
|
|
20240219,180100,1861142640,2945,2945,2945,2945,0
|
|
20240219,180000,1861142640,2945,2945,2945,2945,0
|
|
20240219,175900,1861142640,2945,2945,2945,2945,0
|
|
20240219,175800,1861142640,2945,2945,2945,2945,0
|
|
20240219,175700,1861142640,2945,2945,2945,2945,0
|
|
20240219,175600,1861142640,2945,2945,2945,2945,0
|
|
20240219,175500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,175400,1861142640,2945,2945,2945,2945,0
|
|
20240219,175300,1861142640,2945,2945,2945,2945,0
|
|
20240219,175200,1861142640,2945,2945,2945,2945,0
|
|
20240219,175100,1861142640,2945,2945,2945,2945,0
|
|
20240219,175000,1861142640,2945,2945,2945,2945,0
|
|
20240219,174900,1861142640,2945,2945,2945,2945,0
|
|
20240219,174800,1861142640,2945,2945,2945,2945,0
|
|
20240219,174700,1861142640,2945,2945,2945,2945,0
|
|
20240219,174600,1861142640,2945,2945,2945,2945,0
|
|
20240219,174500,1861142640,2945,2945,2945,2945,0
|
|
20240219,174400,1861142640,2945,2945,2945,2945,0
|
|
20240219,174300,1861142640,2945,2945,2945,2945,0
|
|
20240219,174200,1861142640,2945,2945,2945,2945,0
|
|
20240219,174100,1861142640,2945,2945,2945,2945,0
|
|
20240219,174000,1861142640,2945,2945,2945,2945,0
|
|
20240219,173900,1861142640,2945,2945,2945,2945,0
|
|
20240219,173800,1861142640,2945,2945,2945,2945,0
|
|
20240219,173700,1861142640,2945,2945,2945,2945,0
|
|
20240219,173600,1861142640,2945,2945,2945,2945,0
|
|
20240219,173500,1861142640,2945,2945,2945,2945,0
|
|
20240219,173400,1861142640,2945,2945,2945,2945,0
|
|
20240219,173300,1861142640,2945,2945,2945,2945,0
|
|
20240219,173200,1861142640,2945,2945,2945,2945,0
|
|
20240219,173100,1861142640,2945,2945,2945,2945,0
|
|
20240219,173000,1861142640,2945,2945,2945,2945,0
|
|
20240219,172900,1861142640,2945,2945,2945,2945,0
|
|
20240219,172800,1861142640,2945,2945,2945,2945,0
|
|
20240219,172700,1861142640,2945,2945,2945,2945,0
|
|
20240219,172600,1861142640,2945,2945,2945,2945,0
|
|
20240219,172500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,172400,1861142640,2945,2945,2945,2945,0
|
|
20240219,172300,1861142640,2945,2945,2945,2945,0
|
|
20240219,172200,1861142640,2945,2945,2945,2945,0
|
|
20240219,172100,1861142640,2945,2945,2945,2945,0
|
|
20240219,172000,1861142640,2945,2945,2945,2945,0
|
|
20240219,171900,1861142640,2945,2945,2945,2945,0
|
|
20240219,171800,1861142640,2945,2945,2945,2945,0
|
|
20240219,171700,1861142640,2945,2945,2945,2945,0
|
|
20240219,171600,1861142640,2945,2945,2945,2945,0
|
|
20240219,171500,1861142640,2945,2945,2945,2945,0
|
|
20240219,171400,1861142640,2945,2945,2945,2945,0
|
|
20240219,171300,1861142640,2945,2945,2945,2945,0
|
|
20240219,171200,1861142640,2945,2945,2945,2945,0
|
|
20240219,171100,1861142640,2945,2945,2945,2945,0
|
|
20240219,171000,1861142640,2945,2945,2945,2945,0
|
|
20240219,170900,1861142640,2945,2945,2945,2945,0
|
|
20240219,170800,1861142640,2945,2945,2945,2945,0
|
|
20240219,170700,1861142640,2945,2945,2945,2945,0
|
|
20240219,170600,1861142640,2945,2945,2945,2945,0
|
|
20240219,170500,1861142640,2945,2945,2945,2945,0
|
|
20240219,170400,1861142640,2945,2945,2945,2945,0
|
|
20240219,170300,1861142640,2945,2945,2945,2945,0
|
|
20240219,170200,1861142640,2945,2945,2945,2945,0
|
|
20240219,170100,1861142640,2945,2945,2945,2945,0
|
|
20240219,170000,1861142640,2945,2945,2945,2945,0
|
|
20240219,165900,1861142640,2945,2945,2945,2945,0
|
|
20240219,165800,1861142640,2945,2945,2945,2945,0
|
|
20240219,165700,1861142640,2945,2945,2945,2945,0
|
|
20240219,165600,1861142640,2945,2945,2945,2945,0
|
|
20240219,165500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,165400,1861142640,2945,2945,2945,2945,0
|
|
20240219,165300,1861142640,2945,2945,2945,2945,0
|
|
20240219,165200,1861142640,2945,2945,2945,2945,0
|
|
20240219,165100,1861142640,2945,2945,2945,2945,0
|
|
20240219,165000,1861142640,2945,2945,2945,2945,0
|
|
20240219,164900,1861142640,2945,2945,2945,2945,0
|
|
20240219,164800,1861142640,2945,2945,2945,2945,0
|
|
20240219,164700,1861142640,2945,2945,2945,2945,0
|
|
20240219,164600,1861142640,2945,2945,2945,2945,0
|
|
20240219,164500,1861142640,2945,2945,2945,2945,0
|
|
20240219,164400,1861142640,2945,2945,2945,2945,0
|
|
20240219,164300,1861142640,2945,2945,2945,2945,0
|
|
20240219,164200,1861142640,2945,2945,2945,2945,0
|
|
20240219,164100,1861142640,2945,2945,2945,2945,0
|
|
20240219,164000,1861142640,2945,2945,2945,2945,0
|
|
20240219,163900,1861142640,2945,2945,2945,2945,0
|
|
20240219,163800,1861142640,2945,2945,2945,2945,0
|
|
20240219,163700,1861142640,2945,2945,2945,2945,0
|
|
20240219,163600,1861142640,2945,2945,2945,2945,0
|
|
20240219,163500,1861142640,2945,2945,2945,2945,0
|
|
20240219,163400,1861142640,2945,2945,2945,2945,0
|
|
20240219,163300,1861142640,2945,2945,2945,2945,0
|
|
20240219,163200,1861142640,2945,2945,2945,2945,0
|
|
20240219,163100,1861142640,2945,2945,2945,2945,0
|
|
20240219,163000,1861142640,2945,2945,2945,2945,0
|
|
20240219,162900,1861142640,2945,2945,2945,2945,0
|
|
20240219,162800,1861142640,2945,2945,2945,2945,0
|
|
20240219,162700,1861142640,2945,2945,2945,2945,0
|
|
20240219,162600,1861142640,2945,2945,2945,2945,0
|
|
20240219,162500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,162400,1861142640,2945,2945,2945,2945,0
|
|
20240219,162300,1861142640,2945,2945,2945,2945,0
|
|
20240219,162200,1861142640,2945,2945,2945,2945,0
|
|
20240219,162100,1861142640,2945,2945,2945,2945,0
|
|
20240219,162000,1861142640,2945,2945,2945,2945,0
|
|
20240219,161900,1861142640,2945,2945,2945,2945,0
|
|
20240219,161800,1861142640,2945,2945,2945,2945,0
|
|
20240219,161700,1861142640,2945,2945,2945,2945,0
|
|
20240219,161600,1861142640,2945,2945,2945,2945,0
|
|
20240219,161500,1861142640,2945,2945,2945,2945,0
|
|
20240219,161400,1861142640,2945,2945,2945,2945,0
|
|
20240219,161300,1861142640,2945,2945,2945,2945,0
|
|
20240219,161200,1861142640,2945,2945,2945,2945,0
|
|
20240219,161100,1861142640,2945,2945,2945,2945,0
|
|
20240219,161000,1861142640,2945,2945,2945,2945,0
|
|
20240219,160900,1861142640,2945,2945,2945,2945,0
|
|
20240219,160800,1861142640,2945,2945,2945,2945,0
|
|
20240219,160700,1861142640,2945,2945,2945,2945,0
|
|
20240219,160600,1861142640,2945,2945,2945,2945,0
|
|
20240219,160500,1861142640,2945,2945,2945,2945,0
|
|
20240219,160400,1861142640,2945,2945,2945,2945,0
|
|
20240219,160300,1861142640,2945,2945,2945,2945,0
|
|
20240219,160200,1861142640,2945,2945,2945,2945,0
|
|
20240219,160100,1861142640,2945,2945,2945,2945,0
|
|
20240219,160000,1861142640,2945,2945,2945,2945,0
|
|
20240219,155900,1861142640,2945,2945,2945,2945,0
|
|
20240219,155800,1861142640,2945,2945,2945,2945,0
|
|
20240219,155700,1861142640,2945,2945,2945,2945,0
|
|
20240219,155600,1861142640,2945,2945,2945,2945,0
|
|
20240219,155500,1861142640,2945,2945,2945,2945,22699
|
|
20240219,155400,1861142640,2945,2945,2945,2945,0
|
|
20240219,155300,1861142640,2945,2945,2945,2945,0
|
|
20240219,155200,1861142640,2945,2945,2945,2945,0
|
|
20240219,155100,1861142640,2945,2945,2945,2945,0
|
|
20240219,155000,1861142640,2945,2945,2945,2945,0
|
|
20240219,154900,1861142640,2945,2945,2945,2945,0
|
|
20240219,154800,1861142640,2945,2945,2945,2945,0
|
|
20240219,154700,1861142640,2945,2945,2945,2945,0
|
|
20240219,154600,1861142640,2945,2945,2945,2945,0
|
|
20240219,154500,1861142640,2945,2945,2945,2945,0
|
|
20240219,154400,1861142640,2945,2945,2945,2945,0
|
|
20240219,154300,1861142640,2945,2945,2945,2945,0
|
|
20240219,154200,1861142640,2945,2945,2945,2945,0
|
|
20240219,154100,1861142640,2945,2945,2945,2945,0
|
|
20240219,154000,1861142640,2945,2945,2945,2945,0
|
|
20240219,153900,1861142640,2945,2945,2945,2945,0
|
|
20240219,153800,1861142640,2945,2945,2945,2945,0
|
|
20240219,153700,1861142640,2945,2945,2945,2945,0
|
|
20240219,153600,1861142640,2945,2945,2945,2945,0
|
|
20240219,153500,1861142640,2945,2945,2945,2945,0
|
|
20240219,153400,1861142640,2945,2945,2945,2945,0
|
|
20240219,153300,1861142640,2945,2945,2945,2945,0
|
|
20240219,153200,1861142640,2945,2945,2945,2945,0
|
|
20240219,153100,1861142640,2945,2945,2945,2945,0
|
|
20240219,153000,1861142640,2945,2945,2945,2945,22699
|
|
20240219,152900,1794294085,2935,2935,2935,2935,0
|
|
20240219,152800,1794294085,2935,2935,2935,2935,0
|
|
20240219,152700,1794294085,2935,2935,2935,2935,0
|
|
20240219,152600,1794294085,2935,2935,2935,2935,0
|
|
20240219,152500,1794294085,2935,2935,2935,2935,0
|
|
20240219,152400,1794294085,2935,2935,2935,2935,0
|
|
20240219,152300,1794294085,2935,2935,2935,2935,0
|
|
20240219,152200,1794294085,2935,2935,2935,2935,0
|
|
20240219,152100,1794294085,2935,2935,2935,2935,0
|
|
20240219,152000,1794294085,2935,2935,2935,2935,0
|
|
20240219,151900,1794294085,2935,2935,2940,2935,3552
|
|
20240219,151800,1783857905,2940,2935,2940,2935,1976
|
|
20240219,151700,1778057180,2935,2930,2935,2930,7146
|
|
20240219,151600,1757105945,2935,2935,2935,2930,3149
|
|
20240219,151500,1747868455,2935,2935,2935,2930,1168
|
|
20240219,151400,1744443275,2930,2930,2935,2930,4562
|
|
20240219,151300,1731056640,2935,2925,2935,2925,3486
|
|
20240219,151200,1720845085,2930,2925,2940,2925,2600
|
|
20240219,151100,1713211575,2935,2920,2935,2920,3478
|
|
20240219,151000,1703020865,2920,2925,2925,2910,4326
|
|
20240219,150900,1690395080,2925,2935,2940,2920,8394
|
|
20240219,150800,1665803110,2935,2945,2950,2935,3214
|
|
20240219,150700,1656345645,2945,2950,2955,2945,11808
|
|
20240219,150600,1621554475,2955,2955,2955,2950,4884
|
|
20240219,150500,1607144520,2955,2950,2960,2940,15794
|
|
20240219,150400,1560567940,2950,2950,2955,2940,24296
|
|
20240219,150300,1489033850,2950,2945,2950,2935,17165
|
|
20240219,150200,1438474840,2945,2935,2945,2925,16691
|
|
20240219,150100,1389440595,2940,2925,2945,2915,10894
|
|
20240219,150000,1357497685,2925,2910,2935,2900,12260
|
|
20240219,145900,1321719510,2910,2940,2950,2810,80398
|
|
20240219,145800,1090559875,2920,2880,2990,2880,91259
|
|
20240219,145700,823311845,2880,2875,2880,2870,3125
|
|
20240219,145600,814323610,2880,2875,2880,2870,724
|
|
20240219,145500,812238605,2875,2865,2880,2865,1601
|
|
20240219,145400,807636210,2880,2880,2880,2865,704
|
|
20240219,145300,805616200,2875,2860,2880,2860,1874
|
|
20240219,145200,800233330,2875,2875,2880,2855,19543
|
|
20240219,145100,744390010,2875,2845,2875,2845,20140
|
|
20240219,145000,686720545,2855,2855,2855,2855,1
|
|
20240219,144900,686717690,2845,2845,2845,2845,1
|
|
20240219,144800,686714845,2855,2850,2855,2850,102
|
|
20240219,144700,686424135,2855,2850,2855,2850,208
|
|
20240219,144600,685831330,2855,2855,2855,2855,0
|
|
20240219,144500,685831330,2855,2855,2855,2855,0
|
|
20240219,144400,685831330,2855,2855,2855,2855,0
|
|
20240219,144300,685831330,2855,2850,2855,2850,21
|
|
20240219,144200,685771425,2855,2855,2855,2850,531
|
|
20240219,144100,684258055,2855,2850,2855,2850,6544
|
|
20240219,144000,665607645,2850,2840,2850,2840,4227
|
|
20240219,143900,653589160,2845,2845,2845,2845,0
|
|
20240219,143800,653589160,2845,2845,2845,2845,0
|
|
20240219,143700,653589160,2845,2840,2845,2840,11
|
|
20240219,143600,653557915,2845,2840,2845,2840,3016
|
|
20240219,143500,644992395,2845,2845,2845,2845,0
|
|
20240219,143400,644992395,2845,2845,2845,2845,219
|
|
20240219,143300,644369340,2845,2845,2845,2845,0
|
|
20240219,143200,644369340,2845,2845,2845,2845,0
|
|
20240219,143100,644369340,2845,2840,2845,2840,2051
|
|
20240219,143000,638534495,2845,2845,2845,2845,500
|
|
20240219,142900,637111995,2845,2845,2845,2845,30
|
|
20240219,142800,637026645,2845,2845,2845,2845,0
|
|
20240219,142700,637026645,2845,2845,2845,2845,0
|
|
20240219,142600,637026645,2845,2840,2845,2840,1001
|
|
20240219,142500,634183800,2845,2840,2845,2840,314
|
|
20240219,142400,633290540,2845,2845,2845,2845,0
|
|
20240219,142300,633290540,2845,2840,2845,2840,3
|
|
20240219,142200,633282015,2845,2845,2845,2845,0
|
|
20240219,142100,633282015,2845,2845,2845,2845,0
|
|
20240219,142000,633282015,2845,2840,2845,2840,171
|
|
20240219,141900,632796355,2845,2845,2845,2845,0
|
|
20240219,141800,632796355,2845,2845,2845,2845,0
|
|
20240219,141700,632796355,2845,2840,2845,2840,41
|
|
20240219,141600,632679910,2845,2845,2845,2845,0
|
|
20240219,141500,632679910,2845,2845,2845,2845,500
|
|
20240219,141400,631257410,2845,2845,2845,2845,27
|
|
20240219,141300,631180595,2845,2845,2845,2845,144
|
|
20240219,141200,630770915,2845,2845,2845,2845,0
|
|
20240219,141100,630770915,2845,2845,2845,2845,0
|
|
20240219,141000,630770915,2845,2845,2845,2845,0
|
|
20240219,140900,630770915,2845,2845,2845,2845,0
|
|
20240219,140800,630770915,2845,2845,2845,2845,0
|
|
20240219,140700,630770915,2845,2840,2845,2840,36
|
|
20240219,140600,630668670,2845,2840,2845,2840,11
|
|
20240219,140500,630637425,2845,2840,2845,2840,6898
|
|
20240219,140400,611046585,2840,2840,2840,2840,0
|
|
20240219,140300,611046585,2840,2840,2840,2840,0
|
|
20240219,140200,611046585,2840,2840,2840,2840,0
|
|
20240219,140100,611046585,2840,2840,2840,2840,112
|
|
20240219,140000,610728505,2840,2840,2840,2840,0
|
|
20240219,135900,610728505,2840,2840,2840,2840,0
|
|
20240219,135800,610728505,2840,2840,2840,2840,0
|
|
20240219,135700,610728505,2840,2840,2840,2840,0
|
|
20240219,135600,610728505,2840,2840,2840,2840,100
|
|
20240219,135500,610444505,2840,2840,2840,2840,1
|
|
20240219,135400,610441665,2830,2840,2840,2830,70
|
|
20240219,135300,610243065,2840,2840,2840,2840,0
|
|
20240219,135200,610243065,2840,2840,2840,2840,0
|
|
20240219,135100,610243065,2840,2840,2840,2840,0
|
|
20240219,135000,610243065,2840,2840,2840,2840,16
|
|
20240219,134900,610197625,2840,2840,2840,2840,42
|
|
20240219,134800,610078345,2840,2840,2840,2840,417
|
|
20240219,134700,608894065,2840,2830,2840,2830,1412
|
|
20240219,134600,604894085,2840,2840,2840,2840,40
|
|
20240219,134500,604780485,2840,2835,2840,2835,332
|
|
20240219,134400,603839260,2840,2840,2840,2840,0
|
|
20240219,134300,603839260,2840,2840,2840,2840,0
|
|
20240219,134200,603839260,2840,2835,2840,2835,101
|
|
20240219,134100,603552920,2840,2840,2840,2840,0
|
|
20240219,134000,603552920,2840,2840,2840,2840,0
|
|
20240219,133900,603552920,2840,2840,2840,2840,0
|
|
20240219,133800,603552920,2840,2835,2840,2835,872
|
|
20240219,133700,601080795,2840,2840,2840,2840,0
|
|
20240219,133600,601080795,2840,2840,2840,2840,0
|
|
20240219,133500,601080795,2840,2840,2840,2835,258
|
|
20240219,133400,600349110,2840,2835,2840,2835,46
|
|
20240219,133300,600218695,2840,2840,2840,2840,1000
|
|
20240219,133200,597378695,2840,2840,2840,2840,0
|
|
20240219,133100,597378695,2840,2840,2840,2840,110
|
|
20240219,133000,597066295,2840,2835,2840,2835,2
|
|
20240219,132900,597060620,2840,2840,2840,2840,0
|
|
20240219,132800,597060620,2840,2840,2840,2840,0
|
|
20240219,132700,597060620,2840,2840,2840,2840,2041
|
|
20240219,132600,591264180,2840,2840,2840,2840,264
|
|
20240219,132500,590514420,2840,2835,2840,2835,2400
|
|
20240219,132400,583710415,2835,2835,2835,2835,0
|
|
20240219,132300,583710415,2835,2835,2835,2835,0
|
|
20240219,132200,583710415,2835,2835,2835,2835,0
|
|
20240219,132100,583710415,2835,2835,2835,2835,500
|
|
20240219,132000,582292915,2835,2835,2835,2835,1
|
|
20240219,131900,582290080,2835,2835,2835,2835,0
|
|
20240219,131800,582290080,2835,2830,2835,2830,2
|
|
20240219,131700,582284415,2835,2835,2835,2835,0
|
|
20240219,131600,582284415,2835,2830,2835,2830,774
|
|
20240219,131500,580093990,2830,2830,2830,2830,10
|
|
20240219,131400,580065690,2830,2830,2830,2830,1
|
|
20240219,131300,580062860,2830,2830,2830,2830,10
|
|
20240219,131200,580034560,2830,2830,2830,2830,201
|
|
20240219,131100,579465730,2830,2830,2830,2830,0
|
|
20240219,131000,579465730,2830,2830,2830,2830,0
|
|
20240219,130900,579465730,2830,2830,2830,2830,0
|
|
20240219,130800,579465730,2830,2830,2830,2830,0
|
|
20240219,130700,579465730,2830,2830,2830,2830,1
|
|
20240219,130600,579462900,2830,2830,2830,2830,0
|
|
20240219,130500,579462900,2830,2825,2830,2825,149
|
|
20240219,130400,579041960,2830,2825,2830,2825,98
|
|
20240219,130300,578765100,2830,2830,2830,2830,200
|
|
20240219,130200,578199100,2830,2830,2830,2830,30
|
|
20240219,130100,578114200,2830,2825,2830,2825,5
|
|
20240219,130000,578100060,2830,2830,2830,2830,4
|
|
20240219,125900,578088740,2830,2830,2830,2830,484
|
|
20240219,125800,576719020,2835,2835,2835,2835,0
|
|
20240219,125700,576719020,2835,2835,2835,2835,0
|
|
20240219,125600,576719020,2835,2835,2835,2835,0
|
|
20240219,125500,576719020,2835,2835,2835,2835,0
|
|
20240219,125400,576719020,2835,2835,2835,2835,0
|
|
20240219,125300,576719020,2835,2830,2835,2830,55
|
|
20240219,125200,576563365,2830,2830,2830,2830,539
|
|
20240219,125100,575037995,2835,2835,2835,2835,5
|
|
20240219,125000,575023820,2835,2835,2835,2835,0
|
|
20240219,124900,575023820,2835,2825,2835,2825,51
|
|
20240219,124800,574879735,2835,2825,2835,2825,51
|
|
20240219,124700,574735650,2835,2835,2835,2835,0
|
|
20240219,124600,574735650,2835,2830,2835,2825,152
|
|
20240219,124500,574305730,2835,2830,2835,2825,367
|
|
20240219,124400,573268345,2835,2835,2835,2830,1785
|
|
20240219,124300,568216690,2835,2835,2835,2835,0
|
|
20240219,124200,568216690,2835,2835,2835,2835,200
|
|
20240219,124100,567649690,2835,2835,2835,2835,0
|
|
20240219,124000,567649690,2835,2835,2835,2835,30
|
|
20240219,123900,567564640,2835,2835,2835,2835,0
|
|
20240219,123800,567564640,2835,2835,2835,2835,568
|
|
20240219,123700,565954360,2835,2835,2835,2835,0
|
|
20240219,123600,565954360,2835,2835,2835,2835,0
|
|
20240219,123500,565954360,2835,2835,2835,2835,0
|
|
20240219,123400,565954360,2835,2835,2835,2835,5
|
|
20240219,123300,565940185,2835,2835,2835,2835,1000
|
|
20240219,123200,563105185,2835,2835,2835,2835,0
|
|
20240219,123100,563105185,2835,2830,2835,2830,35
|
|
20240219,123000,563006125,2835,2835,2835,2835,203
|
|
20240219,122900,562430620,2840,2835,2840,2835,1858
|
|
20240219,122800,557162190,2835,2835,2835,2835,111
|
|
20240219,122700,556847505,2835,2835,2835,2835,50
|
|
20240219,122600,556705755,2840,2840,2840,2840,150
|
|
20240219,122500,556279755,2840,2840,2840,2840,0
|
|
20240219,122400,556279755,2840,2840,2840,2840,0
|
|
20240219,122300,556279755,2840,2840,2840,2840,0
|
|
20240219,122200,556279755,2840,2840,2840,2840,0
|
|
20240219,122100,556279755,2840,2840,2840,2840,0
|
|
20240219,122000,556279755,2840,2840,2840,2840,30
|
|
20240219,121900,556194555,2830,2830,2830,2830,1000
|
|
20240219,121800,553364555,2840,2835,2840,2835,43
|
|
20240219,121700,553242445,2840,2835,2840,2835,11
|
|
20240219,121600,553211255,2840,2840,2840,2840,0
|
|
20240219,121500,553211255,2840,2840,2840,2840,0
|
|
20240219,121400,553211255,2840,2830,2840,2830,11
|
|
20240219,121300,553180115,2840,2840,2840,2840,0
|
|
20240219,121200,553180115,2840,2830,2840,2830,445
|
|
20240219,121100,551920165,2840,2835,2840,2830,464
|
|
20240219,121000,550604500,2835,2835,2835,2835,20
|
|
20240219,120900,550547800,2835,2835,2835,2835,1943
|
|
20240219,120800,545039395,2835,2835,2835,2830,65
|
|
20240219,120700,544855135,2835,2835,2835,2835,0
|
|
20240219,120600,544855135,2835,2830,2835,2830,61
|
|
20240219,120500,544682500,2835,2835,2835,2835,20
|
|
20240219,120400,544625800,2835,2835,2835,2835,3
|
|
20240219,120300,544617295,2835,2835,2835,2835,376
|
|
20240219,120200,543551335,2835,2835,2835,2835,30
|
|
20240219,120100,543466285,2835,2835,2835,2830,115
|
|
20240219,120000,543140310,2835,2830,2835,2830,23
|
|
20240219,115900,543075155,2835,2830,2835,2825,156
|
|
20240219,115800,542634265,2835,2835,2835,2835,1
|
|
20240219,115700,542631430,2835,2835,2835,2835,0
|
|
20240219,115600,542631430,2835,2835,2835,2835,7
|
|
20240219,115500,542611585,2835,2835,2835,2835,0
|
|
20240219,115400,542611585,2835,2835,2835,2835,0
|
|
20240219,115300,542611585,2835,2830,2835,2825,1001
|
|
20240219,115200,539781945,2835,2830,2835,2830,166
|
|
20240219,115100,539312135,2830,2830,2830,2830,140
|
|
20240219,115000,538915935,2835,2830,2835,2830,11
|
|
20240219,114900,538884800,2835,2835,2835,2835,0
|
|
20240219,114800,538884800,2835,2835,2835,2835,0
|
|
20240219,114700,538884800,2835,2835,2835,2835,50
|
|
20240219,114600,538743050,2835,2835,2835,2835,0
|
|
20240219,114500,538743050,2835,2835,2835,2835,0
|
|
20240219,114400,538743050,2835,2830,2835,2825,184
|
|
20240219,114300,538223040,2835,2825,2835,2825,53
|
|
20240219,114200,538073305,2835,2825,2835,2825,865
|
|
20240219,114100,535628350,2830,2825,2830,2825,101
|
|
20240219,114000,535343020,2830,2830,2830,2830,0
|
|
20240219,113900,535343020,2830,2830,2830,2830,0
|
|
20240219,113800,535343020,2830,2840,2840,2805,9120
|
|
20240219,113700,509658755,2840,2840,2840,2840,1
|
|
20240219,113600,509655915,2840,2835,2840,2830,1530
|
|
20240219,113500,505320450,2835,2835,2835,2835,80
|
|
20240219,113400,505093650,2835,2835,2835,2835,0
|
|
20240219,113300,505093650,2835,2825,2835,2825,2
|
|
20240219,113200,505087990,2835,2825,2835,2825,237
|
|
20240219,113100,504418355,2835,2835,2835,2835,20
|
|
20240219,113000,504361655,2835,2835,2835,2835,0
|
|
20240219,112900,504361655,2835,2825,2835,2825,354
|
|
20240219,112800,503361330,2835,2830,2835,2825,2001
|
|
20240219,112700,497706550,2840,2835,2840,2835,873
|
|
20240219,112600,495231590,2840,2840,2840,2840,1
|
|
20240219,112500,495228750,2840,2840,2840,2840,1
|
|
20240219,112400,495225910,2840,2835,2840,2835,2
|
|
20240219,112300,495220235,2840,2840,2840,2840,94
|
|
20240219,112200,494953275,2840,2840,2840,2840,0
|
|
20240219,112100,494953275,2840,2840,2840,2840,99
|
|
20240219,112000,494672115,2845,2840,2845,2840,1001
|
|
20240219,111900,491829270,2845,2845,2845,2840,207
|
|
20240219,111800,491240495,2840,2840,2845,2840,854
|
|
20240219,111700,488815130,2845,2845,2845,2845,10
|
|
20240219,111600,488786680,2845,2845,2845,2845,0
|
|
20240219,111500,488786680,2845,2845,2845,2845,0
|
|
20240219,111400,488786680,2845,2845,2845,2845,0
|
|
20240219,111300,488786680,2845,2840,2845,2840,7
|
|
20240219,111200,488766775,2845,2840,2845,2840,4
|
|
20240219,111100,488755405,2845,2845,2845,2840,57
|
|
20240219,111000,488593250,2845,2845,2845,2845,0
|
|
20240219,110900,488593250,2845,2845,2845,2845,1
|
|
20240219,110800,488590405,2845,2845,2845,2845,0
|
|
20240219,110700,488590405,2845,2840,2845,2840,28
|
|
20240219,110600,488510875,2845,2845,2845,2840,728
|
|
20240219,110500,486439840,2845,2845,2845,2845,0
|
|
20240219,110400,486439840,2845,2845,2845,2845,0
|
|
20240219,110300,486439840,2845,2840,2845,2840,948
|
|
20240219,110200,483747515,2845,2845,2845,2845,0
|
|
20240219,110100,483747515,2845,2845,2845,2845,1
|
|
20240219,110000,483744670,2845,2840,2845,2840,542
|
|
20240219,105900,482205380,2845,2845,2845,2845,20
|
|
20240219,105800,482148480,2845,2845,2845,2845,0
|
|
20240219,105700,482148480,2845,2845,2845,2845,200
|
|
20240219,105600,481579480,2850,2850,2850,2845,229
|
|
20240219,105500,480927210,2850,2850,2850,2850,0
|
|
20240219,105400,480927210,2850,2845,2850,2845,2168
|
|
20240219,105300,474758005,2845,2845,2845,2845,100
|
|
20240219,105200,474473505,2845,2845,2845,2840,362
|
|
20240219,105100,473443715,2845,2845,2845,2845,507
|
|
20240219,105000,472001300,2845,2845,2845,2845,0
|
|
20240219,104900,472001300,2845,2840,2845,2840,535
|
|
20240219,104800,470479390,2845,2845,2845,2840,1816
|
|
20240219,104700,465312970,2855,2845,2855,2845,12731
|
|
20240219,104600,429092370,2845,2835,2845,2835,9751
|
|
20240219,104500,401407010,2840,2840,2840,2840,36
|
|
20240219,104400,401304770,2840,2840,2840,2840,16
|
|
20240219,104300,401259330,2840,2835,2840,2835,3911
|
|
20240219,104200,390152615,2835,2840,2840,2835,403
|
|
20240219,104100,389010070,2840,2835,2840,2835,501
|
|
20240219,104000,387589730,2840,2840,2840,2835,505
|
|
20240219,103900,386155545,2840,2835,2840,2835,101
|
|
20240219,103800,385869205,2840,2840,2840,2840,0
|
|
20240219,103700,385869205,2840,2835,2840,2835,815
|
|
20240219,103600,383558670,2840,2840,2840,2840,2
|
|
20240219,103500,383552990,2840,2840,2840,2840,0
|
|
20240219,103400,383552990,2840,2840,2840,2840,3500
|
|
20240219,103300,373612990,2840,2840,2840,2840,0
|
|
20240219,103200,373612990,2840,2835,2840,2835,252
|
|
20240219,103100,372898560,2840,2835,2840,2835,21
|
|
20240219,103000,372839020,2840,2840,2840,2840,0
|
|
20240219,102900,372839020,2840,2835,2840,2835,305
|
|
20240219,102800,371973070,2840,2840,2840,2835,122
|
|
20240219,102700,371626640,2840,2840,2840,2835,772
|
|
20240219,102600,369437505,2840,2840,2840,2835,3
|
|
20240219,102500,369428990,2840,2835,2840,2835,790
|
|
20240219,102400,367189135,2840,2835,2840,2835,19
|
|
20240219,102300,367135260,2840,2835,2840,2835,404
|
|
20240219,102200,365987905,2840,2835,2840,2835,249
|
|
20240219,102100,365280985,2835,2835,2835,2830,1502
|
|
20240219,102000,361022820,2835,2835,2840,2830,715
|
|
20240219,101900,358999220,2830,2840,2840,2830,52
|
|
20240219,101800,358851560,2840,2835,2840,2835,60
|
|
20240219,101700,358681455,2840,2845,2845,2835,2698
|
|
20240219,101600,351026895,2860,2860,2860,2860,50
|
|
20240219,101500,350883895,2860,2850,2865,2845,3773
|
|
20240219,101400,340142525,2865,2860,2865,2860,337
|
|
20240219,101300,339177520,2865,2865,2865,2845,7607
|
|
20240219,101200,317439015,2870,2865,2875,2865,7595
|
|
20240219,101100,295679295,2875,2870,2875,2865,2242
|
|
20240219,101000,289245190,2865,2860,2865,2860,236
|
|
20240219,100900,288569820,2870,2870,2870,2860,231
|
|
20240219,100800,287907130,2870,2845,2870,2845,19336
|
|
20240219,100700,232697090,2845,2840,2845,2840,504
|
|
20240219,100600,231263225,2845,2845,2845,2845,2002
|
|
20240219,100500,225567535,2845,2840,2845,2840,12
|
|
20240219,100400,225533450,2845,2845,2845,2845,0
|
|
20240219,100300,225533450,2845,2845,2845,2840,466
|
|
20240219,100200,224209985,2840,2845,2845,2840,11
|
|
20240219,100100,224178740,2840,2845,2845,2840,50
|
|
20240219,100000,224036520,2845,2840,2845,2840,93
|
|
20240219,095900,223772395,2840,2840,2840,2840,476
|
|
20240219,095800,222420555,2840,2835,2840,2835,2015
|
|
20240219,095700,216707970,2840,2840,2840,2840,515
|
|
20240219,095600,215245370,2840,2835,2840,2835,101
|
|
20240219,095500,214959030,2845,2840,2845,2840,116
|
|
20240219,095400,214629585,2840,2840,2840,2840,3
|
|
20240219,095300,214621065,2840,2835,2840,2835,33
|
|
20240219,095200,214527495,2840,2840,2840,2840,5
|
|
20240219,095100,214513295,2840,2835,2840,2835,151
|
|
20240219,095000,214085205,2840,2825,2845,2825,855
|
|
20240219,094900,211659900,2845,2835,2845,2835,1106
|
|
20240219,094800,208524095,2835,2840,2840,2820,7002
|
|
20240219,094700,188699655,2845,2845,2845,2840,13
|
|
20240219,094600,188662675,2845,2850,2850,2845,5
|
|
20240219,094500,188648445,2850,2850,2850,2850,0
|
|
20240219,094400,188648445,2850,2840,2850,2835,8536
|
|
20240219,094300,164375810,2840,2840,2840,2830,993
|
|
20240219,094200,161564005,2840,2840,2840,2835,43
|
|
20240219,094100,161441895,2840,2840,2840,2840,1
|
|
20240219,094000,161439055,2835,2835,2835,2835,100
|
|
20240219,093900,161155555,2840,2840,2840,2840,5
|
|
20240219,093800,161141355,2840,2835,2840,2835,101
|
|
20240219,093700,160854765,2840,2835,2840,2835,138
|
|
20240219,093600,160463520,2840,2850,2850,2835,884
|
|
20240219,093500,157957285,2850,2850,2850,2850,9
|
|
20240219,093400,157931635,2850,2850,2850,2850,10
|
|
20240219,093300,157903135,2850,2845,2850,2845,64
|
|
20240219,093200,157720990,2850,2850,2850,2850,50
|
|
20240219,093100,157578490,2850,2845,2850,2845,1405
|
|
20240219,093000,153581255,2845,2840,2845,2840,89
|
|
20240219,092900,153328440,2850,2845,2850,2845,5
|
|
20240219,092800,153314210,2850,2845,2850,2845,111
|
|
20240219,092700,152997910,2850,2850,2850,2845,135
|
|
20240219,092600,152613330,2850,2845,2850,2840,798
|
|
20240219,092500,150345520,2850,2850,2850,2845,394
|
|
20240219,092400,149222830,2850,2845,2850,2845,1070
|
|
20240219,092300,146173880,2850,2850,2850,2850,928
|
|
20240219,092200,143529080,2850,2840,2850,2830,9470
|
|
20240219,092100,116604740,2840,2835,2840,2830,1055
|
|
20240219,092000,113616495,2840,2840,2840,2840,1050
|
|
20240219,091900,110634495,2840,2840,2840,2840,55
|
|
20240219,091800,110478295,2840,2840,2840,2840,0
|
|
20240219,091700,110478295,2840,2835,2840,2825,1940
|
|
20240219,091600,104994140,2840,2835,2840,2835,1001
|
|
20240219,091500,102156300,2840,2840,2840,2835,1115
|
|
20240219,091400,98994710,2840,2845,2845,2840,658
|
|
20240219,091300,97123950,2840,2835,2840,2835,3139
|
|
20240219,091200,88209340,2840,2840,2840,2840,0
|
|
20240219,091100,88209340,2840,2835,2840,2835,3350
|
|
20240219,091000,78712080,2835,2830,2835,2830,1294
|
|
20240219,090900,75048615,2835,2830,2835,2830,55
|
|
20240219,090800,74892950,2830,2845,2845,2830,1806
|
|
20240219,090700,69773255,2845,2845,2845,2845,573
|
|
20240219,090600,68143070,2845,2815,2845,2805,11148
|
|
20240219,090500,36610355,2815,2815,2825,2795,6720
|
|
20240219,090400,17677210,2815,2820,2820,2815,369
|
|
20240219,090300,16636635,2820,2815,2820,2815,1205
|
|
20240219,090200,13244555,2815,2815,2815,2815,0
|
|
20240219,090100,13244555,2815,2815,2815,2815,0
|
|
20240219,090000,13244555,2815,2810,2815,2805,4714
|