634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193100,266582440,3265,3265,3265,3265,4735
|
|
20240219,193000,266582440,3265,3265,3265,3265,0
|
|
20240219,192900,266582440,3265,3265,3265,3265,0
|
|
20240219,192800,266582440,3265,3265,3265,3265,0
|
|
20240219,192700,266582440,3265,3265,3265,3265,0
|
|
20240219,192600,266582440,3265,3265,3265,3265,0
|
|
20240219,192500,266582440,3265,3265,3265,3265,0
|
|
20240219,192400,266582440,3265,3265,3265,3265,0
|
|
20240219,192300,266582440,3265,3265,3265,3265,0
|
|
20240219,192200,266582440,3265,3265,3265,3265,0
|
|
20240219,192100,266582440,3265,3265,3265,3265,0
|
|
20240219,192000,266582440,3265,3265,3265,3265,0
|
|
20240219,191900,266582440,3265,3265,3265,3265,0
|
|
20240219,191800,266582440,3265,3265,3265,3265,0
|
|
20240219,191700,266582440,3265,3265,3265,3265,0
|
|
20240219,191600,266582440,3265,3265,3265,3265,0
|
|
20240219,191500,266582440,3265,3265,3265,3265,0
|
|
20240219,191400,266582440,3265,3265,3265,3265,0
|
|
20240219,191300,266582440,3265,3265,3265,3265,0
|
|
20240219,191200,266582440,3265,3265,3265,3265,0
|
|
20240219,191100,266582440,3265,3265,3265,3265,0
|
|
20240219,191000,266582440,3265,3265,3265,3265,0
|
|
20240219,190900,266582440,3265,3265,3265,3265,0
|
|
20240219,190800,266582440,3265,3265,3265,3265,0
|
|
20240219,190700,266582440,3265,3265,3265,3265,0
|
|
20240219,190600,266582440,3265,3265,3265,3265,0
|
|
20240219,190500,266582440,3265,3265,3265,3265,0
|
|
20240219,190400,266582440,3265,3265,3265,3265,0
|
|
20240219,190300,266582440,3265,3265,3265,3265,0
|
|
20240219,190200,266582440,3265,3265,3265,3265,0
|
|
20240219,190100,266582440,3265,3265,3265,3265,4735
|
|
20240219,190000,266582440,3265,3265,3265,3265,0
|
|
20240219,185900,266582440,3265,3265,3265,3265,0
|
|
20240219,185800,266582440,3265,3265,3265,3265,0
|
|
20240219,185700,266582440,3265,3265,3265,3265,0
|
|
20240219,185600,266582440,3265,3265,3265,3265,0
|
|
20240219,185500,266582440,3265,3265,3265,3265,0
|
|
20240219,185400,266582440,3265,3265,3265,3265,0
|
|
20240219,185300,266582440,3265,3265,3265,3265,0
|
|
20240219,185200,266582440,3265,3265,3265,3265,0
|
|
20240219,185100,266582440,3265,3265,3265,3265,0
|
|
20240219,185000,266582440,3265,3265,3265,3265,0
|
|
20240219,184900,266582440,3265,3265,3265,3265,0
|
|
20240219,184800,266582440,3265,3265,3265,3265,0
|
|
20240219,184700,266582440,3265,3265,3265,3265,0
|
|
20240219,184600,266582440,3265,3265,3265,3265,0
|
|
20240219,184500,266582440,3265,3265,3265,3265,0
|
|
20240219,184400,266582440,3265,3265,3265,3265,0
|
|
20240219,184300,266582440,3265,3265,3265,3265,0
|
|
20240219,184200,266582440,3265,3265,3265,3265,0
|
|
20240219,184100,266582440,3265,3265,3265,3265,0
|
|
20240219,184000,266582440,3265,3265,3265,3265,0
|
|
20240219,183900,266582440,3265,3265,3265,3265,0
|
|
20240219,183800,266582440,3265,3265,3265,3265,0
|
|
20240219,183700,266582440,3265,3265,3265,3265,0
|
|
20240219,183600,266582440,3265,3265,3265,3265,0
|
|
20240219,183500,266582440,3265,3265,3265,3265,0
|
|
20240219,183400,266582440,3265,3265,3265,3265,0
|
|
20240219,183300,266582440,3265,3265,3265,3265,0
|
|
20240219,183200,266582440,3265,3265,3265,3265,0
|
|
20240219,183100,266582440,3265,3265,3265,3265,4735
|
|
20240219,183000,266582440,3265,3265,3265,3265,0
|
|
20240219,182900,266582440,3265,3265,3265,3265,0
|
|
20240219,182800,266582440,3265,3265,3265,3265,0
|
|
20240219,182700,266582440,3265,3265,3265,3265,0
|
|
20240219,182600,266582440,3265,3265,3265,3265,0
|
|
20240219,182500,266582440,3265,3265,3265,3265,0
|
|
20240219,182400,266582440,3265,3265,3265,3265,0
|
|
20240219,182300,266582440,3265,3265,3265,3265,0
|
|
20240219,182200,266582440,3265,3265,3265,3265,0
|
|
20240219,182100,266582440,3265,3265,3265,3265,0
|
|
20240219,182000,266582440,3265,3265,3265,3265,0
|
|
20240219,181900,266582440,3265,3265,3265,3265,0
|
|
20240219,181800,266582440,3265,3265,3265,3265,0
|
|
20240219,181700,266582440,3265,3265,3265,3265,0
|
|
20240219,181600,266582440,3265,3265,3265,3265,0
|
|
20240219,181500,266582440,3265,3265,3265,3265,0
|
|
20240219,181400,266582440,3265,3265,3265,3265,0
|
|
20240219,181300,266582440,3265,3265,3265,3265,0
|
|
20240219,181200,266582440,3265,3265,3265,3265,0
|
|
20240219,181100,266582440,3265,3265,3265,3265,0
|
|
20240219,181000,266582440,3265,3265,3265,3265,0
|
|
20240219,180900,266582440,3265,3265,3265,3265,0
|
|
20240219,180800,266582440,3265,3265,3265,3265,0
|
|
20240219,180700,266582440,3265,3265,3265,3265,0
|
|
20240219,180600,266582440,3265,3265,3265,3265,0
|
|
20240219,180500,266582440,3265,3265,3265,3265,0
|
|
20240219,180400,266582440,3265,3265,3265,3265,0
|
|
20240219,180300,266582440,3265,3265,3265,3265,0
|
|
20240219,180200,266582440,3265,3265,3265,3265,0
|
|
20240219,180100,266582440,3265,3265,3265,3265,4735
|
|
20240219,180000,266582440,3265,3265,3265,3265,0
|
|
20240219,175900,266582440,3265,3265,3265,3265,0
|
|
20240219,175800,266582440,3265,3265,3265,3265,0
|
|
20240219,175700,266582440,3265,3265,3265,3265,0
|
|
20240219,175600,266582440,3265,3265,3265,3265,0
|
|
20240219,175500,266582440,3265,3265,3265,3265,0
|
|
20240219,175400,266582440,3265,3265,3265,3265,0
|
|
20240219,175300,266582440,3265,3265,3265,3265,0
|
|
20240219,175200,266582440,3265,3265,3265,3265,0
|
|
20240219,175100,266582440,3265,3265,3265,3265,0
|
|
20240219,175000,266582440,3265,3265,3265,3265,0
|
|
20240219,174900,266582440,3265,3265,3265,3265,0
|
|
20240219,174800,266582440,3265,3265,3265,3265,0
|
|
20240219,174700,266582440,3265,3265,3265,3265,0
|
|
20240219,174600,266582440,3265,3265,3265,3265,0
|
|
20240219,174500,266582440,3265,3265,3265,3265,0
|
|
20240219,174400,266582440,3265,3265,3265,3265,0
|
|
20240219,174300,266582440,3265,3265,3265,3265,0
|
|
20240219,174200,266582440,3265,3265,3265,3265,0
|
|
20240219,174100,266582440,3265,3265,3265,3265,0
|
|
20240219,174000,266582440,3265,3265,3265,3265,0
|
|
20240219,173900,266582440,3265,3265,3265,3265,0
|
|
20240219,173800,266582440,3265,3265,3265,3265,0
|
|
20240219,173700,266582440,3265,3265,3265,3265,0
|
|
20240219,173600,266582440,3265,3265,3265,3265,0
|
|
20240219,173500,266582440,3265,3265,3265,3265,0
|
|
20240219,173400,266582440,3265,3265,3265,3265,0
|
|
20240219,173300,266582440,3265,3265,3265,3265,0
|
|
20240219,173200,266582440,3265,3265,3265,3265,0
|
|
20240219,173100,266582440,3265,3265,3265,3265,4735
|
|
20240219,173000,266582440,3265,3265,3265,3265,0
|
|
20240219,172900,266582440,3265,3265,3265,3265,0
|
|
20240219,172800,266582440,3265,3265,3265,3265,0
|
|
20240219,172700,266582440,3265,3265,3265,3265,0
|
|
20240219,172600,266582440,3265,3265,3265,3265,0
|
|
20240219,172500,266582440,3265,3265,3265,3265,0
|
|
20240219,172400,266582440,3265,3265,3265,3265,0
|
|
20240219,172300,266582440,3265,3265,3265,3265,0
|
|
20240219,172200,266582440,3265,3265,3265,3265,0
|
|
20240219,172100,266582440,3265,3265,3265,3265,0
|
|
20240219,172000,266582440,3265,3265,3265,3265,0
|
|
20240219,171900,266582440,3265,3265,3265,3265,0
|
|
20240219,171800,266582440,3265,3265,3265,3265,0
|
|
20240219,171700,266582440,3265,3265,3265,3265,0
|
|
20240219,171600,266582440,3265,3265,3265,3265,0
|
|
20240219,171500,266582440,3265,3265,3265,3265,0
|
|
20240219,171400,266582440,3265,3265,3265,3265,0
|
|
20240219,171300,266582440,3265,3265,3265,3265,0
|
|
20240219,171200,266582440,3265,3265,3265,3265,0
|
|
20240219,171100,266582440,3265,3265,3265,3265,0
|
|
20240219,171000,266582440,3265,3265,3265,3265,0
|
|
20240219,170900,266582440,3265,3265,3265,3265,0
|
|
20240219,170800,266582440,3265,3265,3265,3265,0
|
|
20240219,170700,266582440,3265,3265,3265,3265,0
|
|
20240219,170600,266582440,3265,3265,3265,3265,0
|
|
20240219,170500,266582440,3265,3265,3265,3265,0
|
|
20240219,170400,266582440,3265,3265,3265,3265,0
|
|
20240219,170300,266582440,3265,3265,3265,3265,0
|
|
20240219,170200,266582440,3265,3265,3265,3265,0
|
|
20240219,170100,266582440,3265,3265,3265,3265,4735
|
|
20240219,170000,266582440,3265,3265,3265,3265,0
|
|
20240219,165900,266582440,3265,3265,3265,3265,0
|
|
20240219,165800,266582440,3265,3265,3265,3265,0
|
|
20240219,165700,266582440,3265,3265,3265,3265,0
|
|
20240219,165600,266582440,3265,3265,3265,3265,0
|
|
20240219,165500,266582440,3265,3265,3265,3265,0
|
|
20240219,165400,266582440,3265,3265,3265,3265,0
|
|
20240219,165300,266582440,3265,3265,3265,3265,0
|
|
20240219,165200,266582440,3265,3265,3265,3265,0
|
|
20240219,165100,266582440,3265,3265,3265,3265,0
|
|
20240219,165000,266582440,3265,3265,3265,3265,0
|
|
20240219,164900,266582440,3265,3265,3265,3265,0
|
|
20240219,164800,266582440,3265,3265,3265,3265,0
|
|
20240219,164700,266582440,3265,3265,3265,3265,0
|
|
20240219,164600,266582440,3265,3265,3265,3265,0
|
|
20240219,164500,266582440,3265,3265,3265,3265,0
|
|
20240219,164400,266582440,3265,3265,3265,3265,0
|
|
20240219,164300,266582440,3265,3265,3265,3265,0
|
|
20240219,164200,266582440,3265,3265,3265,3265,0
|
|
20240219,164100,266582440,3265,3265,3265,3265,0
|
|
20240219,164000,266582440,3265,3265,3265,3265,0
|
|
20240219,163900,266582440,3265,3265,3265,3265,0
|
|
20240219,163800,266582440,3265,3265,3265,3265,0
|
|
20240219,163700,266582440,3265,3265,3265,3265,0
|
|
20240219,163600,266582440,3265,3265,3265,3265,0
|
|
20240219,163500,266582440,3265,3265,3265,3265,0
|
|
20240219,163400,266582440,3265,3265,3265,3265,0
|
|
20240219,163300,266582440,3265,3265,3265,3265,0
|
|
20240219,163200,266582440,3265,3265,3265,3265,0
|
|
20240219,163100,266582440,3265,3265,3265,3265,4735
|
|
20240219,163000,266582440,3265,3265,3265,3265,0
|
|
20240219,162900,266582440,3265,3265,3265,3265,0
|
|
20240219,162800,266582440,3265,3265,3265,3265,0
|
|
20240219,162700,266582440,3265,3265,3265,3265,0
|
|
20240219,162600,266582440,3265,3265,3265,3265,0
|
|
20240219,162500,266582440,3265,3265,3265,3265,0
|
|
20240219,162400,266582440,3265,3265,3265,3265,0
|
|
20240219,162300,266582440,3265,3265,3265,3265,0
|
|
20240219,162200,266582440,3265,3265,3265,3265,0
|
|
20240219,162100,266582440,3265,3265,3265,3265,0
|
|
20240219,162000,266582440,3265,3265,3265,3265,0
|
|
20240219,161900,266582440,3265,3265,3265,3265,0
|
|
20240219,161800,266582440,3265,3265,3265,3265,0
|
|
20240219,161700,266582440,3265,3265,3265,3265,0
|
|
20240219,161600,266582440,3265,3265,3265,3265,0
|
|
20240219,161500,266582440,3265,3265,3265,3265,0
|
|
20240219,161400,266582440,3265,3265,3265,3265,0
|
|
20240219,161300,266582440,3265,3265,3265,3265,0
|
|
20240219,161200,266582440,3265,3265,3265,3265,0
|
|
20240219,161100,266582440,3265,3265,3265,3265,0
|
|
20240219,161000,266582440,3265,3265,3265,3265,0
|
|
20240219,160900,266582440,3265,3265,3265,3265,0
|
|
20240219,160800,266582440,3265,3265,3265,3265,0
|
|
20240219,160700,266582440,3265,3265,3265,3265,0
|
|
20240219,160600,266582440,3265,3265,3265,3265,0
|
|
20240219,160500,266582440,3265,3265,3265,3265,0
|
|
20240219,160400,266582440,3265,3265,3265,3265,0
|
|
20240219,160300,266582440,3265,3265,3265,3265,0
|
|
20240219,160200,266582440,3265,3265,3265,3265,0
|
|
20240219,160100,266582440,3265,3265,3265,3265,4735
|
|
20240219,160000,266582440,3265,3265,3265,3265,0
|
|
20240219,155900,266582440,3265,3265,3265,3265,0
|
|
20240219,155800,266582440,3265,3265,3265,3265,0
|
|
20240219,155700,266582440,3265,3265,3265,3265,0
|
|
20240219,155600,266582440,3265,3265,3265,3265,0
|
|
20240219,155500,266582440,3265,3265,3265,3265,0
|
|
20240219,155400,266582440,3265,3265,3265,3265,0
|
|
20240219,155300,266582440,3265,3265,3265,3265,0
|
|
20240219,155200,266582440,3265,3265,3265,3265,0
|
|
20240219,155100,266582440,3265,3265,3265,3265,0
|
|
20240219,155000,266582440,3265,3265,3265,3265,0
|
|
20240219,154900,266582440,3265,3265,3265,3265,0
|
|
20240219,154800,266582440,3265,3265,3265,3265,0
|
|
20240219,154700,266582440,3265,3265,3265,3265,0
|
|
20240219,154600,266582440,3265,3265,3265,3265,0
|
|
20240219,154500,266582440,3265,3265,3265,3265,0
|
|
20240219,154400,266582440,3265,3265,3265,3265,0
|
|
20240219,154300,266582440,3265,3265,3265,3265,0
|
|
20240219,154200,266582440,3265,3265,3265,3265,0
|
|
20240219,154100,266582440,3265,3265,3265,3265,0
|
|
20240219,154000,266582440,3265,3265,3265,3265,0
|
|
20240219,153900,266582440,3265,3265,3265,3265,0
|
|
20240219,153800,266582440,3265,3265,3265,3265,0
|
|
20240219,153700,266582440,3265,3265,3265,3265,0
|
|
20240219,153600,266582440,3265,3265,3265,3265,0
|
|
20240219,153500,266582440,3265,3265,3265,3265,0
|
|
20240219,153400,266582440,3265,3265,3265,3265,0
|
|
20240219,153300,266582440,3265,3265,3265,3265,0
|
|
20240219,153200,266582440,3265,3265,3265,3265,0
|
|
20240219,153100,266582440,3265,3265,3265,3265,4735
|
|
20240219,153000,266582440,3265,3265,3265,3265,4735
|
|
20240219,152900,251122665,3285,3285,3285,3285,0
|
|
20240219,152800,251122665,3285,3285,3285,3285,0
|
|
20240219,152700,251122665,3285,3285,3285,3285,0
|
|
20240219,152600,251122665,3285,3285,3285,3285,0
|
|
20240219,152500,251122665,3285,3285,3285,3285,0
|
|
20240219,152400,251122665,3285,3285,3285,3285,0
|
|
20240219,152300,251122665,3285,3285,3285,3285,0
|
|
20240219,152200,251122665,3285,3285,3285,3285,0
|
|
20240219,152100,251122665,3285,3285,3285,3285,0
|
|
20240219,152000,251122665,3285,3285,3285,3285,0
|
|
20240219,151900,251122665,3285,3255,3285,3255,10072
|
|
20240219,151800,218142150,3260,3260,3260,3260,0
|
|
20240219,151700,218142150,3260,3260,3260,3260,0
|
|
20240219,151600,218142150,3260,3260,3260,3260,6
|
|
20240219,151500,218122590,3255,3255,3260,3255,356
|
|
20240219,151400,216963755,3250,3250,3250,3250,112
|
|
20240219,151300,216599755,3255,3255,3255,3255,197
|
|
20240219,151200,215958520,3250,3250,3250,3250,0
|
|
20240219,151100,215958520,3250,3250,3250,3250,0
|
|
20240219,151000,215958520,3250,3255,3255,3250,1884
|
|
20240219,150900,209832675,3255,3255,3255,3255,0
|
|
20240219,150800,209832675,3255,3255,3255,3255,142
|
|
20240219,150700,209370465,3255,3265,3265,3255,414
|
|
20240219,150600,208021935,3265,3260,3265,3260,10146
|
|
20240219,150500,174944085,3250,3255,3255,3250,613
|
|
20240219,150400,172951745,3255,3255,3255,3255,35
|
|
20240219,150300,172837820,3255,3255,3255,3255,0
|
|
20240219,150200,172837820,3255,3255,3255,3255,9
|
|
20240219,150100,172808525,3255,3255,3255,3255,62
|
|
20240219,150000,172606715,3250,3250,3250,3250,0
|
|
20240219,145900,172606715,3250,3250,3250,3250,0
|
|
20240219,145800,172606715,3250,3255,3255,3250,16
|
|
20240219,145700,172554680,3255,3255,3255,3255,103
|
|
20240219,145600,172219415,3255,3255,3255,3255,51
|
|
20240219,145500,172053410,3255,3255,3255,3255,0
|
|
20240219,145400,172053410,3255,3255,3255,3255,80
|
|
20240219,145300,171793010,3250,3250,3250,3250,0
|
|
20240219,145200,171793010,3250,3250,3250,3250,0
|
|
20240219,145100,171793010,3250,3250,3250,3250,22
|
|
20240219,145000,171721510,3255,3255,3255,3255,30
|
|
20240219,144900,171623860,3260,3260,3260,3260,0
|
|
20240219,144800,171623860,3260,3260,3260,3260,0
|
|
20240219,144700,171623860,3260,3260,3260,3260,0
|
|
20240219,144600,171623860,3260,3260,3260,3260,0
|
|
20240219,144500,171623860,3260,3260,3260,3260,1
|
|
20240219,144400,171620600,3250,3250,3250,3250,100
|
|
20240219,144300,171295600,3265,3265,3265,3265,0
|
|
20240219,144200,171295600,3265,3265,3265,3265,0
|
|
20240219,144100,171295600,3265,3265,3265,3265,0
|
|
20240219,144000,171295600,3265,3265,3265,3265,0
|
|
20240219,143900,171295600,3265,3250,3265,3250,2
|
|
20240219,143800,171289085,3250,3260,3260,3250,782
|
|
20240219,143700,168739795,3250,3250,3250,3250,407
|
|
20240219,143600,167417045,3250,3255,3255,3250,1341
|
|
20240219,143500,163056350,3260,3260,3260,3260,0
|
|
20240219,143400,163056350,3260,3260,3260,3260,0
|
|
20240219,143300,163056350,3260,3260,3260,3260,0
|
|
20240219,143200,163056350,3260,3260,3260,3260,0
|
|
20240219,143100,163056350,3260,3260,3260,3260,4
|
|
20240219,143000,163043310,3260,3260,3260,3260,8
|
|
20240219,142900,163017230,3270,3270,3270,3270,0
|
|
20240219,142800,163017230,3270,3265,3270,3265,25
|
|
20240219,142700,162935550,3270,3270,3270,3270,0
|
|
20240219,142600,162935550,3270,3270,3270,3270,0
|
|
20240219,142500,162935550,3270,3270,3270,3270,0
|
|
20240219,142400,162935550,3270,3270,3270,3270,0
|
|
20240219,142300,162935550,3270,3260,3270,3260,12
|
|
20240219,142200,162896320,3255,3255,3255,3255,0
|
|
20240219,142100,162896320,3255,3255,3255,3255,123
|
|
20240219,142000,162495955,3260,3255,3260,3255,247
|
|
20240219,141900,161691090,3255,3255,3255,3255,0
|
|
20240219,141800,161691090,3255,3255,3255,3255,0
|
|
20240219,141700,161691090,3255,3255,3255,3255,7
|
|
20240219,141600,161668305,3270,3270,3270,3270,0
|
|
20240219,141500,161668305,3270,3270,3270,3270,0
|
|
20240219,141400,161668305,3270,3255,3270,3255,520
|
|
20240219,141300,159975555,3275,3275,3275,3275,0
|
|
20240219,141200,159975555,3275,3275,3275,3275,0
|
|
20240219,141100,159975555,3275,3275,3275,3275,0
|
|
20240219,141000,159975555,3275,3275,3275,3275,0
|
|
20240219,140900,159975555,3275,3275,3275,3275,0
|
|
20240219,140800,159975555,3275,3270,3275,3270,13
|
|
20240219,140700,159932995,3260,3255,3260,3255,65
|
|
20240219,140600,159721125,3255,3255,3255,3255,26
|
|
20240219,140500,159636495,3250,3250,3250,3250,0
|
|
20240219,140400,159636495,3250,3250,3250,3250,259
|
|
20240219,140300,158794745,3250,3250,3250,3250,454
|
|
20240219,140200,157319245,3255,3255,3255,3255,0
|
|
20240219,140100,157319245,3255,3255,3255,3255,0
|
|
20240219,140000,157319245,3255,3255,3255,3255,143
|
|
20240219,135900,156853780,3255,3255,3255,3255,0
|
|
20240219,135800,156853780,3255,3255,3255,3255,15
|
|
20240219,135700,156804955,3250,3250,3250,3250,0
|
|
20240219,135600,156804955,3250,3250,3250,3250,85
|
|
20240219,135500,156528705,3255,3255,3255,3255,0
|
|
20240219,135400,156528705,3255,3255,3255,3255,5
|
|
20240219,135300,156512430,3255,3255,3255,3255,40
|
|
20240219,135200,156382230,3255,3255,3255,3255,10
|
|
20240219,135100,156349680,3250,3250,3250,3250,0
|
|
20240219,135000,156349680,3250,3250,3250,3250,0
|
|
20240219,134900,156349680,3250,3250,3250,3250,0
|
|
20240219,134800,156349680,3250,3250,3250,3250,1653
|
|
20240219,134700,150977430,3255,3255,3255,3255,74
|
|
20240219,134600,150736560,3255,3255,3255,3255,0
|
|
20240219,134500,150736560,3255,3255,3255,3255,0
|
|
20240219,134400,150736560,3255,3255,3255,3255,525
|
|
20240219,134300,149027685,3255,3255,3255,3255,1
|
|
20240219,134200,149024430,3255,3255,3255,3255,0
|
|
20240219,134100,149024430,3255,3255,3255,3255,0
|
|
20240219,134000,149024430,3255,3255,3255,3255,0
|
|
20240219,133900,149024430,3255,3255,3255,3255,0
|
|
20240219,133800,149024430,3255,3255,3255,3255,0
|
|
20240219,133700,149024430,3255,3255,3255,3255,0
|
|
20240219,133600,149024430,3255,3255,3255,3255,0
|
|
20240219,133500,149024430,3255,3255,3255,3255,643
|
|
20240219,133400,146931465,3255,3255,3255,3255,0
|
|
20240219,133300,146931465,3255,3255,3255,3255,0
|
|
20240219,133200,146931465,3255,3255,3255,3255,90
|
|
20240219,133100,146638515,3255,3255,3255,3255,0
|
|
20240219,133000,146638515,3255,3255,3255,3255,175
|
|
20240219,132900,146068890,3260,3260,3260,3260,0
|
|
20240219,132800,146068890,3260,3260,3260,3260,1
|
|
20240219,132700,146065630,3255,3255,3255,3255,1
|
|
20240219,132600,146062375,3260,3260,3260,3260,14
|
|
20240219,132500,146016735,3260,3260,3260,3260,0
|
|
20240219,132400,146016735,3260,3260,3260,3260,0
|
|
20240219,132300,146016735,3260,3260,3260,3260,4
|
|
20240219,132200,146003695,3260,3260,3260,3260,0
|
|
20240219,132100,146003695,3260,3260,3260,3260,0
|
|
20240219,132000,146003695,3260,3260,3260,3260,0
|
|
20240219,131900,146003695,3260,3260,3260,3260,0
|
|
20240219,131800,146003695,3260,3260,3260,3260,0
|
|
20240219,131700,146003695,3260,3260,3260,3260,0
|
|
20240219,131600,146003695,3260,3260,3260,3260,3
|
|
20240219,131500,145993915,3260,3255,3260,3255,23
|
|
20240219,131400,145918945,3260,3260,3260,3260,0
|
|
20240219,131300,145918945,3260,3260,3260,3260,154
|
|
20240219,131200,145416905,3260,3260,3260,3260,2
|
|
20240219,131100,145410385,3260,3260,3260,3260,0
|
|
20240219,131000,145410385,3260,3260,3260,3260,0
|
|
20240219,130900,145410385,3260,3260,3260,3260,2
|
|
20240219,130800,145403865,3260,3260,3260,3260,30
|
|
20240219,130700,145306065,3260,3260,3260,3260,7
|
|
20240219,130600,145283245,3265,3260,3265,3260,14
|
|
20240219,130500,145237600,3265,3265,3265,3265,0
|
|
20240219,130400,145237600,3265,3265,3265,3265,0
|
|
20240219,130300,145237600,3265,3265,3265,3265,0
|
|
20240219,130200,145237600,3265,3265,3265,3265,0
|
|
20240219,130100,145237600,3265,3265,3265,3265,0
|
|
20240219,130000,145237600,3265,3265,3265,3265,5
|
|
20240219,125900,145221275,3265,3265,3265,3265,200
|
|
20240219,125800,144568275,3265,3265,3265,3265,0
|
|
20240219,125700,144568275,3265,3265,3265,3250,84
|
|
20240219,125600,144295245,3255,3270,3270,3255,1513
|
|
20240219,125500,139363650,3270,3270,3270,3270,0
|
|
20240219,125400,139363650,3270,3270,3270,3270,0
|
|
20240219,125300,139363650,3270,3270,3270,3270,0
|
|
20240219,125200,139363650,3270,3270,3270,3270,0
|
|
20240219,125100,139363650,3270,3270,3270,3270,0
|
|
20240219,125000,139363650,3270,3270,3270,3270,0
|
|
20240219,124900,139363650,3270,3270,3270,3270,3
|
|
20240219,124800,139353840,3255,3255,3255,3255,0
|
|
20240219,124700,139353840,3255,3260,3270,3255,1802
|
|
20240219,124600,133483865,3270,3270,3270,3270,0
|
|
20240219,124500,133483865,3270,3270,3270,3270,1000
|
|
20240219,124400,130213865,3265,3265,3265,3265,170
|
|
20240219,124300,129658815,3270,3270,3270,3270,0
|
|
20240219,124200,129658815,3270,3270,3270,3270,0
|
|
20240219,124100,129658815,3270,3270,3270,3270,0
|
|
20240219,124000,129658815,3270,3270,3270,3270,1
|
|
20240219,123900,129655545,3275,3275,3275,3275,0
|
|
20240219,123800,129655545,3275,3275,3275,3275,0
|
|
20240219,123700,129655545,3275,3275,3275,3275,0
|
|
20240219,123600,129655545,3275,3275,3275,3275,0
|
|
20240219,123500,129655545,3275,3275,3275,3275,0
|
|
20240219,123400,129655545,3275,3275,3275,3275,0
|
|
20240219,123300,129655545,3275,3275,3275,3275,0
|
|
20240219,123200,129655545,3275,3275,3275,3275,0
|
|
20240219,123100,129655545,3275,3275,3275,3275,0
|
|
20240219,123000,129655545,3275,3275,3275,3275,10
|
|
20240219,122900,129622795,3265,3265,3265,3265,0
|
|
20240219,122800,129622795,3265,3265,3265,3265,0
|
|
20240219,122700,129622795,3265,3265,3265,3265,1
|
|
20240219,122600,129619530,3265,3265,3265,3265,1
|
|
20240219,122500,129616265,3265,3270,3270,3265,32
|
|
20240219,122400,129511630,3270,3270,3270,3270,1
|
|
20240219,122300,129508360,3270,3270,3270,3270,7
|
|
20240219,122200,129485470,3275,3275,3275,3275,0
|
|
20240219,122100,129485470,3275,3275,3275,3275,0
|
|
20240219,122000,129485470,3275,3275,3275,3275,2
|
|
20240219,121900,129478920,3275,3275,3275,3275,0
|
|
20240219,121800,129478920,3275,3275,3275,3275,1
|
|
20240219,121700,129475645,3275,3275,3275,3275,0
|
|
20240219,121600,129475645,3275,3275,3275,3275,0
|
|
20240219,121500,129475645,3275,3275,3275,3275,0
|
|
20240219,121400,129475645,3275,3275,3275,3275,0
|
|
20240219,121300,129475645,3275,3275,3275,3275,0
|
|
20240219,121200,129475645,3275,3275,3275,3275,0
|
|
20240219,121100,129475645,3275,3275,3275,3275,0
|
|
20240219,121000,129475645,3275,3275,3275,3275,0
|
|
20240219,120900,129475645,3275,3275,3275,3275,0
|
|
20240219,120800,129475645,3275,3275,3275,3275,0
|
|
20240219,120700,129475645,3275,3275,3275,3275,0
|
|
20240219,120600,129475645,3275,3275,3275,3275,0
|
|
20240219,120500,129475645,3275,3275,3275,3275,0
|
|
20240219,120400,129475645,3275,3275,3275,3275,0
|
|
20240219,120300,129475645,3275,3275,3275,3275,0
|
|
20240219,120200,129475645,3275,3275,3275,3275,0
|
|
20240219,120100,129475645,3275,3275,3275,3275,0
|
|
20240219,120000,129475645,3275,3275,3275,3275,11
|
|
20240219,115900,129439620,3265,3265,3265,3265,0
|
|
20240219,115800,129439620,3265,3265,3265,3265,1000
|
|
20240219,115700,126174620,3275,3265,3275,3265,41
|
|
20240219,115600,126040655,3265,3275,3275,3265,853
|
|
20240219,115500,123247380,3280,3280,3280,3280,0
|
|
20240219,115400,123247380,3280,3280,3280,3280,0
|
|
20240219,115300,123247380,3280,3280,3280,3280,0
|
|
20240219,115200,123247380,3280,3280,3280,3280,0
|
|
20240219,115100,123247380,3280,3280,3280,3280,0
|
|
20240219,115000,123247380,3280,3280,3280,3280,0
|
|
20240219,114900,123247380,3280,3280,3280,3280,0
|
|
20240219,114800,123247380,3280,3280,3280,3280,0
|
|
20240219,114700,123247380,3280,3280,3280,3280,0
|
|
20240219,114600,123247380,3280,3280,3280,3280,10
|
|
20240219,114500,123214580,3275,3275,3275,3275,3
|
|
20240219,114400,123204755,3280,3280,3280,3280,0
|
|
20240219,114300,123204755,3280,3280,3280,3280,0
|
|
20240219,114200,123204755,3280,3280,3280,3280,0
|
|
20240219,114100,123204755,3280,3280,3280,3280,0
|
|
20240219,114000,123204755,3280,3275,3280,3275,14
|
|
20240219,113900,123158850,3275,3275,3275,3275,37
|
|
20240219,113800,123037675,3275,3275,3275,3275,56
|
|
20240219,113700,122854275,3280,3275,3280,3275,958
|
|
20240219,113600,119716770,3275,3275,3275,3275,589
|
|
20240219,113500,117787795,3275,3275,3275,3275,0
|
|
20240219,113400,117787795,3275,3275,3275,3275,0
|
|
20240219,113300,117787795,3275,3275,3275,3275,0
|
|
20240219,113200,117787795,3275,3275,3275,3275,11
|
|
20240219,113100,117751770,3265,3265,3265,3265,1
|
|
20240219,113000,117748505,3265,3265,3265,3265,0
|
|
20240219,112900,117748505,3265,3265,3265,3265,0
|
|
20240219,112800,117748505,3265,3265,3265,3265,0
|
|
20240219,112700,117748505,3265,3265,3265,3265,0
|
|
20240219,112600,117748505,3265,3265,3265,3265,0
|
|
20240219,112500,117748505,3265,3265,3265,3265,0
|
|
20240219,112400,117748505,3265,3265,3265,3265,1
|
|
20240219,112300,117745240,3275,3275,3275,3275,0
|
|
20240219,112200,117745240,3275,3275,3275,3275,0
|
|
20240219,112100,117745240,3275,3275,3275,3275,0
|
|
20240219,112000,117745240,3275,3275,3275,3275,0
|
|
20240219,111900,117745240,3275,3275,3275,3275,0
|
|
20240219,111800,117745240,3275,3275,3275,3275,10
|
|
20240219,111700,117712490,3275,3275,3275,3275,0
|
|
20240219,111600,117712490,3275,3275,3275,3275,0
|
|
20240219,111500,117712490,3275,3275,3275,3275,0
|
|
20240219,111400,117712490,3275,3275,3275,3275,0
|
|
20240219,111300,117712490,3275,3275,3275,3275,0
|
|
20240219,111200,117712490,3275,3275,3275,3275,0
|
|
20240219,111100,117712490,3275,3275,3275,3275,12
|
|
20240219,111000,117673190,3265,3265,3265,3265,0
|
|
20240219,110900,117673190,3265,3265,3265,3265,6
|
|
20240219,110800,117653600,3265,3265,3265,3265,0
|
|
20240219,110700,117653600,3265,3265,3265,3265,0
|
|
20240219,110600,117653600,3265,3265,3265,3265,207
|
|
20240219,110500,116977745,3275,3275,3275,3275,0
|
|
20240219,110400,116977745,3275,3275,3275,3275,0
|
|
20240219,110300,116977745,3275,3275,3275,3275,0
|
|
20240219,110200,116977745,3275,3275,3275,3275,0
|
|
20240219,110100,116977745,3275,3275,3275,3275,95
|
|
20240219,110000,116666620,3275,3275,3275,3275,0
|
|
20240219,105900,116666620,3275,3275,3275,3275,11
|
|
20240219,105800,116630595,3270,3270,3270,3270,0
|
|
20240219,105700,116630595,3270,3270,3270,3270,100
|
|
20240219,105600,116303595,3275,3275,3275,3275,0
|
|
20240219,105500,116303595,3275,3275,3275,3275,8
|
|
20240219,105400,116277395,3275,3275,3275,3275,0
|
|
20240219,105300,116277395,3275,3270,3275,3270,83
|
|
20240219,105200,116005935,3270,3275,3275,3270,101
|
|
20240219,105100,115675165,3275,3275,3275,3275,6
|
|
20240219,105000,115655515,3275,3275,3275,3275,0
|
|
20240219,104900,115655515,3275,3275,3275,3275,11
|
|
20240219,104800,115619490,3265,3265,3265,3265,33
|
|
20240219,104700,115511745,3265,3265,3265,3265,46
|
|
20240219,104600,115361555,3275,3275,3275,3275,0
|
|
20240219,104500,115361555,3275,3275,3275,3275,1001
|
|
20240219,104400,112083280,3275,3270,3275,3270,14
|
|
20240219,104300,112037445,3275,3275,3275,3275,0
|
|
20240219,104200,112037445,3275,3275,3275,3275,0
|
|
20240219,104100,112037445,3275,3265,3275,3265,19
|
|
20240219,104000,111975310,3265,3265,3265,3265,9
|
|
20240219,103900,111945925,3265,3270,3275,3265,248
|
|
20240219,103800,111134985,3265,3265,3265,3265,2
|
|
20240219,103700,111128455,3265,3260,3265,3260,3
|
|
20240219,103600,111118670,3265,3265,3265,3265,52
|
|
20240219,103500,110948890,3265,3265,3265,3265,5
|
|
20240219,103400,110932565,3270,3270,3270,3270,0
|
|
20240219,103300,110932565,3270,3270,3270,3270,0
|
|
20240219,103200,110932565,3270,3260,3270,3255,195
|
|
20240219,103100,110296820,3270,3270,3270,3270,0
|
|
20240219,103000,110296820,3270,3270,3270,3270,11
|
|
20240219,102900,110260850,3260,3260,3260,3260,15
|
|
20240219,102800,110211950,3275,3275,3275,3275,0
|
|
20240219,102700,110211950,3275,3275,3275,3275,0
|
|
20240219,102600,110211950,3275,3275,3275,3275,0
|
|
20240219,102500,110211950,3275,3275,3275,3275,0
|
|
20240219,102400,110211950,3275,3275,3275,3275,0
|
|
20240219,102300,110211950,3275,3275,3275,3275,0
|
|
20240219,102200,110211950,3275,3275,3275,3275,0
|
|
20240219,102100,110211950,3275,3270,3275,3270,622
|
|
20240219,102000,108174905,3260,3260,3260,3260,0
|
|
20240219,101900,108174905,3260,3260,3260,3260,0
|
|
20240219,101800,108174905,3260,3260,3260,3260,43
|
|
20240219,101700,108034725,3275,3275,3275,3275,0
|
|
20240219,101600,108034725,3275,3275,3275,3275,0
|
|
20240219,101500,108034725,3275,3275,3275,3275,0
|
|
20240219,101400,108034725,3275,3275,3275,3275,500
|
|
20240219,101300,106397225,3275,3275,3275,3275,3
|
|
20240219,101200,106387400,3275,3275,3275,3275,0
|
|
20240219,101100,106387400,3275,3275,3275,3275,0
|
|
20240219,101000,106387400,3275,3275,3275,3275,0
|
|
20240219,100900,106387400,3275,3275,3275,3275,0
|
|
20240219,100800,106387400,3275,3275,3275,3275,0
|
|
20240219,100700,106387400,3275,3275,3275,3275,500
|
|
20240219,100600,104749900,3275,3275,3275,3275,0
|
|
20240219,100500,104749900,3275,3270,3275,3270,10
|
|
20240219,100400,104717155,3275,3275,3275,3275,50
|
|
20240219,100300,104553405,3275,3275,3275,3275,0
|
|
20240219,100200,104553405,3275,3275,3275,3275,229
|
|
20240219,100100,103803430,3275,3275,3275,3275,0
|
|
20240219,100000,103803430,3275,3275,3275,3275,10
|
|
20240219,095900,103770680,3275,3270,3275,3270,31
|
|
20240219,095800,103669255,3255,3255,3255,3255,0
|
|
20240219,095700,103669255,3255,3255,3255,3255,0
|
|
20240219,095600,103669255,3255,3265,3265,3255,5003
|
|
20240219,095500,87374290,3280,3280,3280,3280,10
|
|
20240219,095400,87341490,3275,3275,3280,3275,41
|
|
20240219,095300,87207165,3275,3275,3275,3275,30
|
|
20240219,095200,87108915,3280,3280,3280,3280,20
|
|
20240219,095100,87043315,3280,3280,3280,3280,0
|
|
20240219,095000,87043315,3280,3265,3280,3265,26
|
|
20240219,094900,86958200,3265,3265,3265,3265,615
|
|
20240219,094800,84950225,3280,3280,3280,3280,0
|
|
20240219,094700,84950225,3280,3280,3280,3280,111
|
|
20240219,094600,84586145,3260,3260,3260,3260,0
|
|
20240219,094500,84586145,3260,3260,3260,3260,0
|
|
20240219,094400,84586145,3260,3280,3285,3260,46
|
|
20240219,094300,84435400,3280,3275,3280,3275,323
|
|
20240219,094200,83376320,3270,3270,3270,3270,0
|
|
20240219,094100,83376320,3270,3270,3270,3270,245
|
|
20240219,094000,82575170,3260,3260,3260,3260,0
|
|
20240219,093900,82575170,3260,3260,3260,3260,1
|
|
20240219,093800,82571910,3270,3270,3270,3270,5
|
|
20240219,093700,82555560,3270,3260,3270,3260,12
|
|
20240219,093600,82516330,3265,3265,3265,3265,0
|
|
20240219,093500,82516330,3265,3265,3265,3265,0
|
|
20240219,093400,82516330,3265,3265,3265,3265,40
|
|
20240219,093300,82385730,3275,3275,3275,3275,1
|
|
20240219,093200,82382455,3260,3260,3260,3260,0
|
|
20240219,093100,82382455,3260,3260,3260,3260,300
|
|
20240219,093000,81404455,3280,3260,3280,3260,2179
|
|
20240219,092900,74300395,3260,3260,3260,3255,1012
|
|
20240219,092800,71001280,3260,3270,3270,3260,1836
|
|
20240219,092700,65013140,3265,3265,3265,3265,0
|
|
20240219,092600,65013140,3265,3265,3265,3265,1063
|
|
20240219,092500,61542445,3260,3260,3260,3260,509
|
|
20240219,092400,59883105,3265,3265,3265,3265,11
|
|
20240219,092300,59847190,3260,3265,3265,3260,238
|
|
20240219,092200,59070620,3265,3265,3265,3265,0
|
|
20240219,092100,59070620,3265,3265,3265,3265,0
|
|
20240219,092000,59070620,3265,3265,3265,3265,0
|
|
20240219,091900,59070620,3265,3265,3265,3265,0
|
|
20240219,091800,59070620,3265,3265,3265,3265,356
|
|
20240219,091700,57908280,3270,3280,3280,3270,759
|
|
20240219,091600,55424620,3280,3280,3280,3280,637
|
|
20240219,091500,53335260,3280,3280,3280,3280,17
|
|
20240219,091400,53279500,3280,3280,3280,3280,25
|
|
20240219,091300,53197500,3280,3280,3280,3280,106
|
|
20240219,091200,52849820,3280,3280,3280,3280,8
|
|
20240219,091100,52823580,3275,3280,3280,3275,221
|
|
20240219,091000,52099560,3280,3280,3280,3280,17
|
|
20240219,090900,52043800,3275,3275,3275,3275,380
|
|
20240219,090800,50799300,3285,3285,3285,3285,95
|
|
20240219,090700,50487225,3285,3285,3285,3275,402
|
|
20240219,090600,49166675,3275,3285,3285,3275,676
|
|
20240219,090500,46948460,3275,3285,3285,3275,364
|
|
20240219,090400,45755810,3290,3280,3290,3280,51
|
|
20240219,090300,45588030,3300,3300,3300,3300,40
|
|
20240219,090200,45456030,3300,3300,3300,3300,0
|
|
20240219,090100,45456030,3300,3275,3300,3275,648
|
|
20240219,090000,43333580,3300,3290,3300,3265,13159
|