644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194100,442017355,3160,3160,3160,3160,683
|
|
20240219,194000,442017355,3160,3160,3160,3160,0
|
|
20240219,193900,442017355,3160,3160,3160,3160,0
|
|
20240219,193800,442017355,3160,3160,3160,3160,0
|
|
20240219,193700,442017355,3160,3160,3160,3160,0
|
|
20240219,193600,442017355,3160,3160,3160,3160,0
|
|
20240219,193500,442017355,3160,3160,3160,3160,0
|
|
20240219,193400,442017355,3160,3160,3160,3160,0
|
|
20240219,193300,442017355,3160,3160,3160,3160,0
|
|
20240219,193200,442017355,3160,3160,3160,3160,0
|
|
20240219,193100,442017355,3160,3160,3160,3160,0
|
|
20240219,193000,442017355,3160,3160,3160,3160,0
|
|
20240219,192900,442017355,3160,3160,3160,3160,0
|
|
20240219,192800,442017355,3160,3160,3160,3160,0
|
|
20240219,192700,442017355,3160,3160,3160,3160,0
|
|
20240219,192600,442017355,3160,3160,3160,3160,0
|
|
20240219,192500,442017355,3160,3160,3160,3160,0
|
|
20240219,192400,442017355,3160,3160,3160,3160,0
|
|
20240219,192300,442017355,3160,3160,3160,3160,0
|
|
20240219,192200,442017355,3160,3160,3160,3160,0
|
|
20240219,192100,442017355,3160,3160,3160,3160,0
|
|
20240219,192000,442017355,3160,3160,3160,3160,0
|
|
20240219,191900,442017355,3160,3160,3160,3160,0
|
|
20240219,191800,442017355,3160,3160,3160,3160,0
|
|
20240219,191700,442017355,3160,3160,3160,3160,0
|
|
20240219,191600,442017355,3160,3160,3160,3160,0
|
|
20240219,191500,442017355,3160,3160,3160,3160,0
|
|
20240219,191400,442017355,3160,3160,3160,3160,0
|
|
20240219,191300,442017355,3160,3160,3160,3160,0
|
|
20240219,191200,442017355,3160,3160,3160,3160,0
|
|
20240219,191100,442017355,3160,3160,3160,3160,683
|
|
20240219,191000,442017355,3160,3160,3160,3160,0
|
|
20240219,190900,442017355,3160,3160,3160,3160,0
|
|
20240219,190800,442017355,3160,3160,3160,3160,0
|
|
20240219,190700,442017355,3160,3160,3160,3160,0
|
|
20240219,190600,442017355,3160,3160,3160,3160,0
|
|
20240219,190500,442017355,3160,3160,3160,3160,0
|
|
20240219,190400,442017355,3160,3160,3160,3160,0
|
|
20240219,190300,442017355,3160,3160,3160,3160,0
|
|
20240219,190200,442017355,3160,3160,3160,3160,0
|
|
20240219,190100,442017355,3160,3160,3160,3160,0
|
|
20240219,190000,442017355,3160,3160,3160,3160,0
|
|
20240219,185900,442017355,3160,3160,3160,3160,0
|
|
20240219,185800,442017355,3160,3160,3160,3160,0
|
|
20240219,185700,442017355,3160,3160,3160,3160,0
|
|
20240219,185600,442017355,3160,3160,3160,3160,0
|
|
20240219,185500,442017355,3160,3160,3160,3160,0
|
|
20240219,185400,442017355,3160,3160,3160,3160,0
|
|
20240219,185300,442017355,3160,3160,3160,3160,0
|
|
20240219,185200,442017355,3160,3160,3160,3160,0
|
|
20240219,185100,442017355,3160,3160,3160,3160,0
|
|
20240219,185000,442017355,3160,3160,3160,3160,0
|
|
20240219,184900,442017355,3160,3160,3160,3160,0
|
|
20240219,184800,442017355,3160,3160,3160,3160,0
|
|
20240219,184700,442017355,3160,3160,3160,3160,0
|
|
20240219,184600,442017355,3160,3160,3160,3160,0
|
|
20240219,184500,442017355,3160,3160,3160,3160,0
|
|
20240219,184400,442017355,3160,3160,3160,3160,0
|
|
20240219,184300,442017355,3160,3160,3160,3160,0
|
|
20240219,184200,442017355,3160,3160,3160,3160,0
|
|
20240219,184100,442017355,3160,3160,3160,3160,683
|
|
20240219,184000,442017355,3160,3160,3160,3160,0
|
|
20240219,183900,442017355,3160,3160,3160,3160,0
|
|
20240219,183800,442017355,3160,3160,3160,3160,0
|
|
20240219,183700,442017355,3160,3160,3160,3160,0
|
|
20240219,183600,442017355,3160,3160,3160,3160,0
|
|
20240219,183500,442017355,3160,3160,3160,3160,0
|
|
20240219,183400,442017355,3160,3160,3160,3160,0
|
|
20240219,183300,442017355,3160,3160,3160,3160,0
|
|
20240219,183200,442017355,3160,3160,3160,3160,0
|
|
20240219,183100,442017355,3160,3160,3160,3160,0
|
|
20240219,183000,442017355,3160,3160,3160,3160,0
|
|
20240219,182900,442017355,3160,3160,3160,3160,0
|
|
20240219,182800,442017355,3160,3160,3160,3160,0
|
|
20240219,182700,442017355,3160,3160,3160,3160,0
|
|
20240219,182600,442017355,3160,3160,3160,3160,0
|
|
20240219,182500,442017355,3160,3160,3160,3160,0
|
|
20240219,182400,442017355,3160,3160,3160,3160,0
|
|
20240219,182300,442017355,3160,3160,3160,3160,0
|
|
20240219,182200,442017355,3160,3160,3160,3160,0
|
|
20240219,182100,442017355,3160,3160,3160,3160,0
|
|
20240219,182000,442017355,3160,3160,3160,3160,0
|
|
20240219,181900,442017355,3160,3160,3160,3160,0
|
|
20240219,181800,442017355,3160,3160,3160,3160,0
|
|
20240219,181700,442017355,3160,3160,3160,3160,0
|
|
20240219,181600,442017355,3160,3160,3160,3160,0
|
|
20240219,181500,442017355,3160,3160,3160,3160,0
|
|
20240219,181400,442017355,3160,3160,3160,3160,0
|
|
20240219,181300,442017355,3160,3160,3160,3160,0
|
|
20240219,181200,442017355,3160,3160,3160,3160,0
|
|
20240219,181100,442017355,3160,3160,3160,3160,683
|
|
20240219,181000,442017355,3160,3160,3160,3160,0
|
|
20240219,180900,442017355,3160,3160,3160,3160,0
|
|
20240219,180800,442017355,3160,3160,3160,3160,0
|
|
20240219,180700,442017355,3160,3160,3160,3160,0
|
|
20240219,180600,442017355,3160,3160,3160,3160,0
|
|
20240219,180500,442017355,3160,3160,3160,3160,0
|
|
20240219,180400,442017355,3160,3160,3160,3160,0
|
|
20240219,180300,442017355,3160,3160,3160,3160,0
|
|
20240219,180200,442017355,3160,3160,3160,3160,0
|
|
20240219,180100,442017355,3160,3160,3160,3160,0
|
|
20240219,180000,442017355,3160,3160,3160,3160,0
|
|
20240219,175900,442017355,3160,3160,3160,3160,0
|
|
20240219,175800,442017355,3160,3160,3160,3160,0
|
|
20240219,175700,442017355,3160,3160,3160,3160,0
|
|
20240219,175600,442017355,3160,3160,3160,3160,0
|
|
20240219,175500,442017355,3160,3160,3160,3160,0
|
|
20240219,175400,442017355,3160,3160,3160,3160,0
|
|
20240219,175300,442017355,3160,3160,3160,3160,0
|
|
20240219,175200,442017355,3160,3160,3160,3160,0
|
|
20240219,175100,442017355,3160,3160,3160,3160,0
|
|
20240219,175000,442017355,3160,3160,3160,3160,0
|
|
20240219,174900,442017355,3160,3160,3160,3160,0
|
|
20240219,174800,442017355,3160,3160,3160,3160,0
|
|
20240219,174700,442017355,3160,3160,3160,3160,0
|
|
20240219,174600,442017355,3160,3160,3160,3160,0
|
|
20240219,174500,442017355,3160,3160,3160,3160,0
|
|
20240219,174400,442017355,3160,3160,3160,3160,0
|
|
20240219,174300,442017355,3160,3160,3160,3160,0
|
|
20240219,174200,442017355,3160,3160,3160,3160,0
|
|
20240219,174100,442017355,3160,3160,3160,3160,683
|
|
20240219,174000,442017355,3160,3160,3160,3160,0
|
|
20240219,173900,442017355,3160,3160,3160,3160,0
|
|
20240219,173800,442017355,3160,3160,3160,3160,0
|
|
20240219,173700,442017355,3160,3160,3160,3160,0
|
|
20240219,173600,442017355,3160,3160,3160,3160,0
|
|
20240219,173500,442017355,3160,3160,3160,3160,0
|
|
20240219,173400,442017355,3160,3160,3160,3160,0
|
|
20240219,173300,442017355,3160,3160,3160,3160,0
|
|
20240219,173200,442017355,3160,3160,3160,3160,0
|
|
20240219,173100,442017355,3160,3160,3160,3160,0
|
|
20240219,173000,442017355,3160,3160,3160,3160,0
|
|
20240219,172900,442017355,3160,3160,3160,3160,0
|
|
20240219,172800,442017355,3160,3160,3160,3160,0
|
|
20240219,172700,442017355,3160,3160,3160,3160,0
|
|
20240219,172600,442017355,3160,3160,3160,3160,0
|
|
20240219,172500,442017355,3160,3160,3160,3160,0
|
|
20240219,172400,442017355,3160,3160,3160,3160,0
|
|
20240219,172300,442017355,3160,3160,3160,3160,0
|
|
20240219,172200,442017355,3160,3160,3160,3160,0
|
|
20240219,172100,442017355,3160,3160,3160,3160,0
|
|
20240219,172000,442017355,3160,3160,3160,3160,0
|
|
20240219,171900,442017355,3160,3160,3160,3160,0
|
|
20240219,171800,442017355,3160,3160,3160,3160,0
|
|
20240219,171700,442017355,3160,3160,3160,3160,0
|
|
20240219,171600,442017355,3160,3160,3160,3160,0
|
|
20240219,171500,442017355,3160,3160,3160,3160,0
|
|
20240219,171400,442017355,3160,3160,3160,3160,0
|
|
20240219,171300,442017355,3160,3160,3160,3160,0
|
|
20240219,171200,442017355,3160,3160,3160,3160,0
|
|
20240219,171100,442017355,3160,3160,3160,3160,683
|
|
20240219,171000,442017355,3160,3160,3160,3160,0
|
|
20240219,170900,442017355,3160,3160,3160,3160,0
|
|
20240219,170800,442017355,3160,3160,3160,3160,0
|
|
20240219,170700,442017355,3160,3160,3160,3160,0
|
|
20240219,170600,442017355,3160,3160,3160,3160,0
|
|
20240219,170500,442017355,3160,3160,3160,3160,0
|
|
20240219,170400,442017355,3160,3160,3160,3160,0
|
|
20240219,170300,442017355,3160,3160,3160,3160,0
|
|
20240219,170200,442017355,3160,3160,3160,3160,0
|
|
20240219,170100,442017355,3160,3160,3160,3160,0
|
|
20240219,170000,442017355,3160,3160,3160,3160,0
|
|
20240219,165900,442017355,3160,3160,3160,3160,0
|
|
20240219,165800,442017355,3160,3160,3160,3160,0
|
|
20240219,165700,442017355,3160,3160,3160,3160,0
|
|
20240219,165600,442017355,3160,3160,3160,3160,0
|
|
20240219,165500,442017355,3160,3160,3160,3160,0
|
|
20240219,165400,442017355,3160,3160,3160,3160,0
|
|
20240219,165300,442017355,3160,3160,3160,3160,0
|
|
20240219,165200,442017355,3160,3160,3160,3160,0
|
|
20240219,165100,442017355,3160,3160,3160,3160,0
|
|
20240219,165000,442017355,3160,3160,3160,3160,0
|
|
20240219,164900,442017355,3160,3160,3160,3160,0
|
|
20240219,164800,442017355,3160,3160,3160,3160,0
|
|
20240219,164700,442017355,3160,3160,3160,3160,0
|
|
20240219,164600,442017355,3160,3160,3160,3160,0
|
|
20240219,164500,442017355,3160,3160,3160,3160,0
|
|
20240219,164400,442017355,3160,3160,3160,3160,0
|
|
20240219,164300,442017355,3160,3160,3160,3160,0
|
|
20240219,164200,442017355,3160,3160,3160,3160,0
|
|
20240219,164100,442017355,3160,3160,3160,3160,683
|
|
20240219,164000,442017355,3160,3160,3160,3160,0
|
|
20240219,163900,442017355,3160,3160,3160,3160,0
|
|
20240219,163800,442017355,3160,3160,3160,3160,0
|
|
20240219,163700,442017355,3160,3160,3160,3160,0
|
|
20240219,163600,442017355,3160,3160,3160,3160,0
|
|
20240219,163500,442017355,3160,3160,3160,3160,0
|
|
20240219,163400,442017355,3160,3160,3160,3160,0
|
|
20240219,163300,442017355,3160,3160,3160,3160,0
|
|
20240219,163200,442017355,3160,3160,3160,3160,0
|
|
20240219,163100,442017355,3160,3160,3160,3160,0
|
|
20240219,163000,442017355,3160,3160,3160,3160,0
|
|
20240219,162900,442017355,3160,3160,3160,3160,0
|
|
20240219,162800,442017355,3160,3160,3160,3160,0
|
|
20240219,162700,442017355,3160,3160,3160,3160,0
|
|
20240219,162600,442017355,3160,3160,3160,3160,0
|
|
20240219,162500,442017355,3160,3160,3160,3160,0
|
|
20240219,162400,442017355,3160,3160,3160,3160,0
|
|
20240219,162300,442017355,3160,3160,3160,3160,0
|
|
20240219,162200,442017355,3160,3160,3160,3160,0
|
|
20240219,162100,442017355,3160,3160,3160,3160,0
|
|
20240219,162000,442017355,3160,3160,3160,3160,0
|
|
20240219,161900,442017355,3160,3160,3160,3160,0
|
|
20240219,161800,442017355,3160,3160,3160,3160,0
|
|
20240219,161700,442017355,3160,3160,3160,3160,0
|
|
20240219,161600,442017355,3160,3160,3160,3160,0
|
|
20240219,161500,442017355,3160,3160,3160,3160,0
|
|
20240219,161400,442017355,3160,3160,3160,3160,0
|
|
20240219,161300,442017355,3160,3160,3160,3160,0
|
|
20240219,161200,442017355,3160,3160,3160,3160,0
|
|
20240219,161100,442017355,3160,3160,3160,3160,683
|
|
20240219,161000,442017355,3160,3160,3160,3160,0
|
|
20240219,160900,442017355,3160,3160,3160,3160,0
|
|
20240219,160800,442017355,3160,3160,3160,3160,0
|
|
20240219,160700,442017355,3160,3160,3160,3160,0
|
|
20240219,160600,442017355,3160,3160,3160,3160,0
|
|
20240219,160500,442017355,3160,3160,3160,3160,0
|
|
20240219,160400,442017355,3160,3160,3160,3160,0
|
|
20240219,160300,442017355,3160,3160,3160,3160,0
|
|
20240219,160200,442017355,3160,3160,3160,3160,0
|
|
20240219,160100,442017355,3160,3160,3160,3160,0
|
|
20240219,160000,442017355,3160,3160,3160,3160,0
|
|
20240219,155900,442017355,3160,3160,3160,3160,0
|
|
20240219,155800,442017355,3160,3160,3160,3160,0
|
|
20240219,155700,442017355,3160,3160,3160,3160,0
|
|
20240219,155600,442017355,3160,3160,3160,3160,0
|
|
20240219,155500,442017355,3160,3160,3160,3160,0
|
|
20240219,155400,442017355,3160,3160,3160,3160,0
|
|
20240219,155300,442017355,3160,3160,3160,3160,0
|
|
20240219,155200,442017355,3160,3160,3160,3160,0
|
|
20240219,155100,442017355,3160,3160,3160,3160,0
|
|
20240219,155000,442017355,3160,3160,3160,3160,0
|
|
20240219,154900,442017355,3160,3160,3160,3160,0
|
|
20240219,154800,442017355,3160,3160,3160,3160,0
|
|
20240219,154700,442017355,3160,3160,3160,3160,0
|
|
20240219,154600,442017355,3160,3160,3160,3160,0
|
|
20240219,154500,442017355,3160,3160,3160,3160,0
|
|
20240219,154400,442017355,3160,3160,3160,3160,0
|
|
20240219,154300,442017355,3160,3160,3160,3160,0
|
|
20240219,154200,442017355,3160,3160,3160,3160,0
|
|
20240219,154100,442017355,3160,3160,3160,3160,683
|
|
20240219,154000,442017355,3160,3160,3160,3160,0
|
|
20240219,153900,442017355,3160,3160,3160,3160,0
|
|
20240219,153800,442017355,3160,3160,3160,3160,0
|
|
20240219,153700,442017355,3160,3160,3160,3160,0
|
|
20240219,153600,442017355,3160,3160,3160,3160,0
|
|
20240219,153500,442017355,3160,3160,3160,3160,0
|
|
20240219,153400,442017355,3160,3160,3160,3160,0
|
|
20240219,153300,442017355,3160,3160,3160,3160,0
|
|
20240219,153200,442017355,3160,3160,3160,3160,0
|
|
20240219,153100,442017355,3160,3160,3160,3160,0
|
|
20240219,153000,442017355,3160,3160,3160,3160,683
|
|
20240219,152900,439859075,3150,3150,3150,3150,0
|
|
20240219,152800,439859075,3150,3150,3150,3150,0
|
|
20240219,152700,439859075,3150,3150,3150,3150,0
|
|
20240219,152600,439859075,3150,3150,3150,3150,0
|
|
20240219,152500,439859075,3150,3150,3150,3150,0
|
|
20240219,152400,439859075,3150,3150,3150,3150,0
|
|
20240219,152300,439859075,3150,3150,3150,3150,0
|
|
20240219,152200,439859075,3150,3150,3150,3150,0
|
|
20240219,152100,439859075,3150,3150,3150,3150,0
|
|
20240219,152000,439859075,3150,3150,3150,3150,0
|
|
20240219,151900,439859075,3150,3150,3150,3150,600
|
|
20240219,151800,437969075,3150,3150,3150,3125,179
|
|
20240219,151700,437405265,3150,3150,3160,3150,492
|
|
20240219,151600,435853465,3150,3145,3150,3145,3331
|
|
20240219,151500,425375970,3145,3140,3145,3140,750
|
|
20240219,151400,423020950,3120,3120,3120,3120,0
|
|
20240219,151300,423020950,3120,3120,3120,3120,50
|
|
20240219,151200,422864950,3120,3120,3120,3120,0
|
|
20240219,151100,422864950,3120,3125,3125,3120,1500
|
|
20240219,151000,418184935,3120,3120,3120,3120,218
|
|
20240219,150900,417504775,3120,3120,3120,3120,0
|
|
20240219,150800,417504775,3120,3125,3140,3120,2435
|
|
20240219,150700,409899875,3125,3140,3140,3125,1479
|
|
20240219,150600,405276725,3145,3145,3145,3145,0
|
|
20240219,150500,405276725,3145,3145,3145,3145,0
|
|
20240219,150400,405276725,3145,3145,3145,3145,2
|
|
20240219,150300,405270435,3140,3140,3140,3140,0
|
|
20240219,150200,405270435,3140,3140,3140,3140,0
|
|
20240219,150100,405270435,3140,3140,3140,3140,1
|
|
20240219,150000,405267295,3145,3145,3145,3145,13
|
|
20240219,145900,405226410,3130,3140,3140,3130,371
|
|
20240219,145800,404063360,3140,3140,3140,3140,1
|
|
20240219,145700,404060220,3145,3145,3145,3145,0
|
|
20240219,145600,404060220,3145,3145,3145,3145,0
|
|
20240219,145500,404060220,3145,3145,3145,3145,0
|
|
20240219,145400,404060220,3145,3145,3145,3145,0
|
|
20240219,145300,404060220,3145,3145,3145,3145,0
|
|
20240219,145200,404060220,3145,3145,3145,3145,0
|
|
20240219,145100,404060220,3145,3145,3145,3145,0
|
|
20240219,145000,404060220,3145,3145,3145,3145,0
|
|
20240219,144900,404060220,3145,3145,3145,3145,0
|
|
20240219,144800,404060220,3145,3145,3145,3145,0
|
|
20240219,144700,404060220,3145,3145,3145,3145,0
|
|
20240219,144600,404060220,3145,3145,3145,3145,11
|
|
20240219,144500,404025625,3150,3150,3150,3150,0
|
|
20240219,144400,404025625,3150,3150,3150,3150,10
|
|
20240219,144300,403994125,3145,3145,3145,3145,0
|
|
20240219,144200,403994125,3145,3140,3145,3125,12
|
|
20240219,144100,403956410,3145,3145,3145,3145,0
|
|
20240219,144000,403956410,3145,3145,3145,3145,50
|
|
20240219,143900,403799160,3130,3125,3130,3125,251
|
|
20240219,143800,403014285,3125,3110,3125,3110,51
|
|
20240219,143700,402854925,3125,3125,3125,3125,0
|
|
20240219,143600,402854925,3125,3125,3125,3125,0
|
|
20240219,143500,402854925,3125,3125,3125,3125,0
|
|
20240219,143400,402854925,3125,3125,3125,3125,0
|
|
20240219,143300,402854925,3125,3125,3125,3125,1
|
|
20240219,143200,402851800,3125,3125,3125,3125,0
|
|
20240219,143100,402851800,3125,3105,3125,3105,2
|
|
20240219,143000,402845570,3120,3120,3120,3120,0
|
|
20240219,142900,402845570,3120,3115,3120,3115,102
|
|
20240219,142800,402527830,3105,3105,3105,3105,0
|
|
20240219,142700,402527830,3105,3105,3105,3105,0
|
|
20240219,142600,402527830,3105,3105,3105,3105,1965
|
|
20240219,142500,396426505,3110,3110,3110,3110,60
|
|
20240219,142400,396239905,3110,3110,3110,3110,60
|
|
20240219,142300,396053305,3110,3110,3110,3110,549
|
|
20240219,142200,394345915,3120,3120,3120,3120,0
|
|
20240219,142100,394345915,3120,3120,3120,3120,0
|
|
20240219,142000,394345915,3120,3120,3120,3120,0
|
|
20240219,141900,394345915,3120,3120,3120,3120,0
|
|
20240219,141800,394345915,3120,3120,3120,3120,0
|
|
20240219,141700,394345915,3120,3120,3120,3120,0
|
|
20240219,141600,394345915,3120,3120,3120,3120,0
|
|
20240219,141500,394345915,3120,3120,3120,3120,2
|
|
20240219,141400,394339675,3110,3110,3110,3110,0
|
|
20240219,141300,394339675,3110,3110,3110,3110,0
|
|
20240219,141200,394339675,3110,3110,3110,3110,0
|
|
20240219,141100,394339675,3110,3110,3110,3110,0
|
|
20240219,141000,394339675,3110,3110,3110,3110,0
|
|
20240219,140900,394339675,3110,3110,3110,3110,0
|
|
20240219,140800,394339675,3110,3110,3110,3110,216
|
|
20240219,140700,393667915,3110,3110,3110,3110,0
|
|
20240219,140600,393667915,3110,3110,3110,3110,0
|
|
20240219,140500,393667915,3110,3110,3110,3110,315
|
|
20240219,140400,392688265,3110,3110,3110,3110,0
|
|
20240219,140300,392688265,3110,3110,3110,3110,0
|
|
20240219,140200,392688265,3110,3110,3110,3110,1
|
|
20240219,140100,392685155,3125,3125,3125,3125,1
|
|
20240219,140000,392682030,3110,3110,3110,3110,0
|
|
20240219,135900,392682030,3110,3110,3110,3110,0
|
|
20240219,135800,392682030,3110,3110,3110,3110,0
|
|
20240219,135700,392682030,3110,3110,3110,3110,226
|
|
20240219,135600,391979170,3105,3105,3105,3105,0
|
|
20240219,135500,391979170,3105,3105,3105,3105,0
|
|
20240219,135400,391979170,3105,3105,3105,3105,0
|
|
20240219,135300,391979170,3105,3105,3105,3105,0
|
|
20240219,135200,391979170,3105,3105,3105,3105,0
|
|
20240219,135100,391979170,3105,3105,3105,3105,0
|
|
20240219,135000,391979170,3105,3105,3105,3105,0
|
|
20240219,134900,391979170,3105,3125,3125,3105,3
|
|
20240219,134800,391969815,3125,3125,3125,3125,0
|
|
20240219,134700,391969815,3125,3125,3125,3125,0
|
|
20240219,134600,391969815,3125,3125,3125,3125,1
|
|
20240219,134500,391966690,3125,3125,3125,3125,0
|
|
20240219,134400,391966690,3125,3125,3125,3125,5
|
|
20240219,134300,391951065,3125,3125,3125,3125,0
|
|
20240219,134200,391951065,3125,3125,3125,3125,0
|
|
20240219,134100,391951065,3125,3125,3125,3125,0
|
|
20240219,134000,391951065,3125,3125,3125,3125,0
|
|
20240219,133900,391951065,3125,3125,3125,3125,0
|
|
20240219,133800,391951065,3125,3125,3125,3125,0
|
|
20240219,133700,391951065,3125,3125,3125,3125,0
|
|
20240219,133600,391951065,3125,3125,3125,3125,1
|
|
20240219,133500,391947940,3125,3125,3125,3125,0
|
|
20240219,133400,391947940,3125,3125,3125,3125,0
|
|
20240219,133300,391947940,3125,3125,3125,3125,18
|
|
20240219,133200,391891690,3125,3125,3125,3125,0
|
|
20240219,133100,391891690,3125,3125,3125,3125,0
|
|
20240219,133000,391891690,3125,3125,3125,3125,88
|
|
20240219,132900,391616690,3105,3105,3105,3105,0
|
|
20240219,132800,391616690,3105,3105,3105,3105,0
|
|
20240219,132700,391616690,3105,3105,3105,3105,0
|
|
20240219,132600,391616690,3105,3105,3105,3105,0
|
|
20240219,132500,391616690,3105,3105,3105,3105,0
|
|
20240219,132400,391616690,3105,3105,3105,3105,0
|
|
20240219,132300,391616690,3105,3105,3105,3105,200
|
|
20240219,132200,390995690,3105,3105,3105,3105,0
|
|
20240219,132100,390995690,3105,3105,3105,3105,0
|
|
20240219,132000,390995690,3105,3105,3105,3105,0
|
|
20240219,131900,390995690,3105,3105,3105,3105,0
|
|
20240219,131800,390995690,3105,3105,3105,3105,0
|
|
20240219,131700,390995690,3105,3105,3105,3105,0
|
|
20240219,131600,390995690,3105,3105,3105,3105,1
|
|
20240219,131500,390992585,3130,3130,3130,3130,1
|
|
20240219,131400,390989455,3130,3130,3130,3130,0
|
|
20240219,131300,390989455,3130,3130,3130,3130,0
|
|
20240219,131200,390989455,3130,3130,3130,3130,0
|
|
20240219,131100,390989455,3130,3130,3130,3130,0
|
|
20240219,131000,390989455,3130,3130,3130,3130,0
|
|
20240219,130900,390989455,3130,3130,3130,3130,200
|
|
20240219,130800,390363455,3130,3130,3130,3130,0
|
|
20240219,130700,390363455,3130,3130,3130,3130,0
|
|
20240219,130600,390363455,3130,3130,3130,3130,0
|
|
20240219,130500,390363455,3130,3130,3130,3130,0
|
|
20240219,130400,390363455,3130,3130,3130,3130,0
|
|
20240219,130300,390363455,3130,3130,3130,3130,0
|
|
20240219,130200,390363455,3130,3130,3130,3130,29
|
|
20240219,130100,390272685,3105,3105,3105,3105,3
|
|
20240219,130000,390263370,3105,3105,3115,3105,1802
|
|
20240219,125900,384668150,3105,3105,3105,3105,0
|
|
20240219,125800,384668150,3105,3105,3105,3105,0
|
|
20240219,125700,384668150,3105,3105,3105,3105,0
|
|
20240219,125600,384668150,3105,3105,3105,3105,0
|
|
20240219,125500,384668150,3105,3105,3105,3105,1
|
|
20240219,125400,384665045,3110,3110,3110,3110,50
|
|
20240219,125300,384509545,3110,3110,3110,3110,0
|
|
20240219,125200,384509545,3110,3145,3145,3110,2
|
|
20240219,125100,384503290,3145,3145,3145,3145,0
|
|
20240219,125000,384503290,3145,3145,3145,3145,1
|
|
20240219,124900,384500145,3120,3125,3125,3120,2382
|
|
20240219,124800,377061395,3140,3140,3140,3140,139
|
|
20240219,124700,376624935,3125,3125,3125,3125,0
|
|
20240219,124600,376624935,3125,3135,3135,3125,2402
|
|
20240219,124500,369118185,3145,3145,3145,3145,0
|
|
20240219,124400,369118185,3145,3145,3145,3145,0
|
|
20240219,124300,369118185,3145,3145,3145,3145,1
|
|
20240219,124200,369115040,3150,3150,3150,3150,0
|
|
20240219,124100,369115040,3150,3150,3150,3150,0
|
|
20240219,124000,369115040,3150,3150,3150,3150,1125
|
|
20240219,123900,365571290,3150,3150,3150,3150,0
|
|
20240219,123800,365571290,3150,3150,3150,3150,0
|
|
20240219,123700,365571290,3150,3150,3150,3150,0
|
|
20240219,123600,365571290,3150,3150,3150,3150,500
|
|
20240219,123500,363996290,3150,3150,3150,3150,0
|
|
20240219,123400,363996290,3150,3150,3150,3150,0
|
|
20240219,123300,363996290,3150,3150,3150,3150,2
|
|
20240219,123200,363989990,3150,3150,3150,3150,0
|
|
20240219,123100,363989990,3150,3150,3150,3150,0
|
|
20240219,123000,363989990,3150,3150,3150,3150,0
|
|
20240219,122900,363989990,3150,3150,3150,3150,4
|
|
20240219,122800,363977390,3165,3165,3165,3165,12
|
|
20240219,122700,363939410,3165,3165,3165,3165,0
|
|
20240219,122600,363939410,3165,3165,3165,3165,44
|
|
20240219,122500,363800150,3165,3165,3165,3165,0
|
|
20240219,122400,363800150,3165,3165,3165,3165,2
|
|
20240219,122300,363793820,3150,3150,3150,3150,0
|
|
20240219,122200,363793820,3150,3150,3150,3150,0
|
|
20240219,122100,363793820,3150,3170,3170,3150,60
|
|
20240219,122000,363604780,3170,3170,3170,3170,0
|
|
20240219,121900,363604780,3170,3170,3170,3170,0
|
|
20240219,121800,363604780,3170,3170,3170,3170,20
|
|
20240219,121700,363541380,3170,3170,3170,3170,1
|
|
20240219,121600,363538210,3155,3155,3155,3155,0
|
|
20240219,121500,363538210,3155,3155,3155,3155,0
|
|
20240219,121400,363538210,3155,3155,3155,3155,0
|
|
20240219,121300,363538210,3155,3155,3155,3155,1
|
|
20240219,121200,363535055,3155,3155,3155,3155,0
|
|
20240219,121100,363535055,3155,3155,3155,3155,0
|
|
20240219,121000,363535055,3155,3155,3155,3155,0
|
|
20240219,120900,363535055,3155,3155,3155,3155,73
|
|
20240219,120800,363304740,3175,3175,3175,3175,0
|
|
20240219,120700,363304740,3175,3175,3175,3175,0
|
|
20240219,120600,363304740,3175,3155,3175,3155,1929
|
|
20240219,120500,357218705,3155,3155,3155,3155,0
|
|
20240219,120400,357218705,3155,3155,3155,3155,1
|
|
20240219,120300,357215550,3155,3155,3155,3155,3
|
|
20240219,120200,357206085,3130,3130,3130,3130,1
|
|
20240219,120100,357202955,3140,3140,3140,3140,0
|
|
20240219,120000,357202955,3140,3140,3140,3140,3
|
|
20240219,115900,357193535,3140,3140,3140,3140,0
|
|
20240219,115800,357193535,3140,3140,3140,3140,0
|
|
20240219,115700,357193535,3140,3140,3140,3140,0
|
|
20240219,115600,357193535,3140,3140,3140,3140,0
|
|
20240219,115500,357193535,3140,3140,3140,3140,0
|
|
20240219,115400,357193535,3140,3140,3140,3140,0
|
|
20240219,115300,357193535,3140,3140,3140,3140,0
|
|
20240219,115200,357193535,3140,3135,3145,3135,227
|
|
20240219,115100,356481165,3140,3125,3140,3120,308
|
|
20240219,115000,355514505,3120,3120,3120,3120,0
|
|
20240219,114900,355514505,3120,3120,3120,3120,0
|
|
20240219,114800,355514505,3120,3120,3120,3120,0
|
|
20240219,114700,355514505,3120,3120,3120,3120,0
|
|
20240219,114600,355514505,3120,3120,3120,3120,0
|
|
20240219,114500,355514505,3120,3120,3120,3120,0
|
|
20240219,114400,355514505,3120,3120,3120,3120,0
|
|
20240219,114300,355514505,3120,3120,3120,3120,0
|
|
20240219,114200,355514505,3120,3120,3120,3120,0
|
|
20240219,114100,355514505,3120,3120,3120,3120,0
|
|
20240219,114000,355514505,3120,3120,3120,3120,0
|
|
20240219,113900,355514505,3120,3120,3120,3120,0
|
|
20240219,113800,355514505,3120,3120,3120,3120,0
|
|
20240219,113700,355514505,3120,3120,3120,3120,0
|
|
20240219,113600,355514505,3120,3120,3120,3120,0
|
|
20240219,113500,355514505,3120,3120,3120,3120,0
|
|
20240219,113400,355514505,3120,3120,3120,3120,0
|
|
20240219,113300,355514505,3120,3120,3120,3120,0
|
|
20240219,113200,355514505,3120,3120,3120,3120,0
|
|
20240219,113100,355514505,3120,3120,3120,3120,85
|
|
20240219,113000,355249305,3145,3145,3145,3145,0
|
|
20240219,112900,355249305,3145,3145,3145,3145,0
|
|
20240219,112800,355249305,3145,3145,3145,3145,0
|
|
20240219,112700,355249305,3145,3145,3145,3145,0
|
|
20240219,112600,355249305,3145,3145,3145,3145,0
|
|
20240219,112500,355249305,3145,3145,3145,3145,0
|
|
20240219,112400,355249305,3145,3135,3145,3135,17
|
|
20240219,112300,355195960,3120,3120,3120,3120,0
|
|
20240219,112200,355195960,3120,3120,3120,3120,334
|
|
20240219,112100,354153880,3140,3140,3140,3140,0
|
|
20240219,112000,354153880,3140,3140,3140,3140,0
|
|
20240219,111900,354153880,3140,3140,3140,3140,0
|
|
20240219,111800,354153880,3140,3140,3140,3140,0
|
|
20240219,111700,354153880,3140,3140,3140,3140,0
|
|
20240219,111600,354153880,3140,3140,3140,3140,0
|
|
20240219,111500,354153880,3140,3140,3140,3140,0
|
|
20240219,111400,354153880,3140,3140,3140,3140,0
|
|
20240219,111300,354153880,3140,3140,3140,3140,6
|
|
20240219,111200,354135040,3125,3125,3125,3125,0
|
|
20240219,111100,354135040,3125,3125,3125,3125,0
|
|
20240219,111000,354135040,3125,3125,3125,3125,147
|
|
20240219,110900,353675665,3125,3125,3125,3125,0
|
|
20240219,110800,353675665,3125,3125,3125,3125,0
|
|
20240219,110700,353675665,3125,3125,3125,3125,1
|
|
20240219,110600,353672540,3125,3125,3125,3125,0
|
|
20240219,110500,353672540,3125,3125,3125,3125,0
|
|
20240219,110400,353672540,3125,3125,3125,3125,0
|
|
20240219,110300,353672540,3125,3125,3125,3125,0
|
|
20240219,110200,353672540,3125,3125,3125,3125,0
|
|
20240219,110100,353672540,3125,3155,3155,3125,2
|
|
20240219,110000,353666260,3155,3155,3155,3155,10
|
|
20240219,105900,353634710,3125,3130,3130,3125,500
|
|
20240219,105800,352071695,3130,3130,3130,3130,0
|
|
20240219,105700,352071695,3130,3130,3130,3130,0
|
|
20240219,105600,352071695,3130,3140,3140,3130,500
|
|
20240219,105500,350506065,3140,3140,3140,3140,0
|
|
20240219,105400,350506065,3140,3140,3140,3140,32
|
|
20240219,105300,350405585,3150,3150,3150,3150,0
|
|
20240219,105200,350405585,3150,3150,3150,3150,84
|
|
20240219,105100,350140985,3130,3130,3130,3130,0
|
|
20240219,105000,350140985,3130,3130,3130,3130,0
|
|
20240219,104900,350140985,3130,3130,3130,3130,0
|
|
20240219,104800,350140985,3130,3120,3130,3120,2279
|
|
20240219,104700,343017620,3120,3120,3120,3120,29
|
|
20240219,104600,342927140,3090,3155,3155,3070,9699
|
|
20240219,104500,312786770,3175,3175,3175,3175,0
|
|
20240219,104400,312786770,3175,3175,3175,3175,0
|
|
20240219,104300,312786770,3175,3175,3175,3175,0
|
|
20240219,104200,312786770,3175,3175,3175,3175,0
|
|
20240219,104100,312786770,3175,3175,3175,3175,0
|
|
20240219,104000,312786770,3175,3175,3175,3175,0
|
|
20240219,103900,312786770,3175,3175,3175,3175,2
|
|
20240219,103800,312780420,3155,3160,3170,3155,664
|
|
20240219,103700,310680735,3170,3170,3170,3170,11
|
|
20240219,103600,310645865,3160,3160,3160,3160,68
|
|
20240219,103500,310430985,3180,3180,3180,3180,0
|
|
20240219,103400,310430985,3180,3180,3180,3180,0
|
|
20240219,103300,310430985,3180,3180,3180,3180,0
|
|
20240219,103200,310430985,3180,3180,3180,3180,0
|
|
20240219,103100,310430985,3180,3180,3180,3180,0
|
|
20240219,103000,310430985,3180,3180,3180,3180,0
|
|
20240219,102900,310430985,3180,3170,3180,3170,200
|
|
20240219,102800,309796915,3155,3155,3155,3155,321
|
|
20240219,102700,308784160,3165,3165,3165,3165,102
|
|
20240219,102600,308461330,3155,3155,3155,3155,254
|
|
20240219,102500,307659960,3140,3160,3165,3140,9531
|
|
20240219,102400,277507355,3135,3135,3135,3135,0
|
|
20240219,102300,277507355,3135,3135,3135,3135,200
|
|
20240219,102200,276880355,3150,3150,3150,3150,0
|
|
20240219,102100,276880355,3150,3150,3150,3150,0
|
|
20240219,102000,276880355,3150,3135,3150,3135,126
|
|
20240219,101900,276484725,3135,3135,3135,3135,100
|
|
20240219,101800,276171225,3150,3130,3150,3130,125
|
|
20240219,101700,275779735,3140,3140,3140,3140,510
|
|
20240219,101600,274178335,3140,3140,3140,3140,1128
|
|
20240219,101500,270636415,3145,3145,3145,3145,30
|
|
20240219,101400,270542065,3160,3160,3160,3160,1
|
|
20240219,101300,270538905,3145,3145,3170,3145,589
|
|
20240219,101200,268686250,3145,3145,3145,3145,50
|
|
20240219,101100,268529000,3145,3145,3145,3145,0
|
|
20240219,101000,268529000,3145,3145,3145,3145,0
|
|
20240219,100900,268529000,3145,3145,3145,3145,0
|
|
20240219,100800,268529000,3145,3150,3150,3145,330
|
|
20240219,100700,267489855,3165,3160,3165,3160,60
|
|
20240219,100600,267300005,3160,3160,3160,3160,0
|
|
20240219,100500,267300005,3160,3160,3160,3160,60
|
|
20240219,100400,267110405,3165,3165,3165,3165,0
|
|
20240219,100300,267110405,3165,3165,3165,3165,1
|
|
20240219,100200,267107240,3160,3160,3160,3160,0
|
|
20240219,100100,267107240,3160,3165,3165,3160,534
|
|
20240219,100000,265419630,3165,3165,3165,3165,0
|
|
20240219,095900,265419630,3165,3170,3170,3160,605
|
|
20240219,095800,263505140,3165,3170,3170,3165,900
|
|
20240219,095700,260653140,3165,3160,3165,3160,1969
|
|
20240219,095600,254423060,3150,3160,3160,3150,12
|
|
20240219,095500,254385150,3160,3160,3160,3160,0
|
|
20240219,095400,254385150,3160,3160,3160,3160,701
|
|
20240219,095300,252169990,3165,3165,3165,3165,0
|
|
20240219,095200,252169990,3165,3165,3165,3165,0
|
|
20240219,095100,252169990,3165,3170,3170,3165,150
|
|
20240219,095000,251695225,3165,3175,3175,3165,388
|
|
20240219,094900,250466855,3175,3175,3175,3175,180
|
|
20240219,094800,249895355,3185,3185,3185,3185,0
|
|
20240219,094700,249895355,3185,3185,3185,3185,0
|
|
20240219,094600,249895355,3185,3185,3185,3185,30
|
|
20240219,094500,249799805,3185,3185,3185,3185,416
|
|
20240219,094400,248474845,3185,3185,3185,3185,3
|
|
20240219,094300,248465290,3185,3200,3200,3185,582
|
|
20240219,094200,246611605,3185,3185,3185,3185,6
|
|
20240219,094100,246592495,3195,3185,3195,3185,633
|
|
20240219,094000,244571750,3185,3185,3185,3185,331
|
|
20240219,093900,243517515,3185,3185,3185,3185,500
|
|
20240219,093800,241925015,3180,3180,3180,3180,4
|
|
20240219,093700,241912295,3185,3185,3185,3185,0
|
|
20240219,093600,241912295,3185,3170,3185,3170,101
|
|
20240219,093500,241592110,3170,3170,3180,3170,3437
|
|
20240219,093400,230669640,3170,3170,3170,3170,16
|
|
20240219,093300,230618920,3170,3145,3170,3140,101
|
|
20240219,093200,230301685,3175,3170,3175,3170,38
|
|
20240219,093100,230181040,3150,3150,3150,3150,342
|
|
20240219,093000,229103740,3150,3150,3150,3150,0
|
|
20240219,092900,229103740,3150,3150,3150,3150,41
|
|
20240219,092800,228974590,3150,3185,3195,3150,3848
|
|
20240219,092700,216841205,3200,3210,3210,3180,1247
|
|
20240219,092600,212871620,3210,3210,3210,3210,50
|
|
20240219,092500,212711120,3215,3215,3215,3215,500
|
|
20240219,092400,211103620,3200,3220,3220,3045,12028
|
|
20240219,092300,173526680,3225,3220,3225,3220,622
|
|
20240219,092200,171521730,3225,3200,3225,3200,2235
|
|
20240219,092100,164350730,3200,3205,3205,3200,357
|
|
20240219,092000,163207330,3215,3205,3215,3205,698
|
|
20240219,091900,160969650,3205,3205,3205,3205,4081
|
|
20240219,091800,147890045,3185,3185,3185,3185,96
|
|
20240219,091700,147584285,3180,3230,3230,3180,908
|
|
20240219,091600,144689785,3230,3225,3230,3225,698
|
|
20240219,091500,142435345,3230,3180,3230,3180,610
|
|
20240219,091400,140465385,3205,3250,3250,3205,1441
|
|
20240219,091300,135844975,3215,3255,3285,3215,1777
|
|
20240219,091200,130092825,3220,3165,3220,3165,6682
|
|
20240219,091100,108734470,3165,3140,3165,3135,1744
|
|
20240219,091000,103251115,3140,3150,3175,3140,3325
|
|
20240219,090900,92769760,3135,3180,3180,3110,1771
|
|
20240219,090800,87226885,3180,3200,3200,3155,5340
|
|
20240219,090700,70213655,3220,3315,3335,3210,5062
|
|
20240219,090600,53590100,3315,3350,3350,3230,9131
|
|
20240219,090500,23121285,3350,3350,3350,3350,0
|
|
20240219,090400,23121285,3350,3135,3350,3135,2023
|
|
20240219,090300,16477320,3120,3085,3120,3085,2206
|
|
20240219,090200,9624310,3090,3090,3090,3090,0
|
|
20240219,090100,9624310,3090,3075,3090,3075,3037
|
|
20240219,090000,285080,3090,3100,3100,3070,92
|