654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195100,518612800,5660,5660,5660,5660,688
|
|
20240219,195000,518612800,5660,5660,5660,5660,0
|
|
20240219,194900,518612800,5660,5660,5660,5660,0
|
|
20240219,194800,518612800,5660,5660,5660,5660,0
|
|
20240219,194700,518612800,5660,5660,5660,5660,0
|
|
20240219,194600,518612800,5660,5660,5660,5660,0
|
|
20240219,194500,518612800,5660,5660,5660,5660,0
|
|
20240219,194400,518612800,5660,5660,5660,5660,0
|
|
20240219,194300,518612800,5660,5660,5660,5660,0
|
|
20240219,194200,518612800,5660,5660,5660,5660,0
|
|
20240219,194100,518612800,5660,5660,5660,5660,0
|
|
20240219,194000,518612800,5660,5660,5660,5660,0
|
|
20240219,193900,518612800,5660,5660,5660,5660,0
|
|
20240219,193800,518612800,5660,5660,5660,5660,0
|
|
20240219,193700,518612800,5660,5660,5660,5660,0
|
|
20240219,193600,518612800,5660,5660,5660,5660,0
|
|
20240219,193500,518612800,5660,5660,5660,5660,0
|
|
20240219,193400,518612800,5660,5660,5660,5660,0
|
|
20240219,193300,518612800,5660,5660,5660,5660,0
|
|
20240219,193200,518612800,5660,5660,5660,5660,0
|
|
20240219,193100,518612800,5660,5660,5660,5660,0
|
|
20240219,193000,518612800,5660,5660,5660,5660,0
|
|
20240219,192900,518612800,5660,5660,5660,5660,0
|
|
20240219,192800,518612800,5660,5660,5660,5660,0
|
|
20240219,192700,518612800,5660,5660,5660,5660,0
|
|
20240219,192600,518612800,5660,5660,5660,5660,0
|
|
20240219,192500,518612800,5660,5660,5660,5660,0
|
|
20240219,192400,518612800,5660,5660,5660,5660,0
|
|
20240219,192300,518612800,5660,5660,5660,5660,0
|
|
20240219,192200,518612800,5660,5660,5660,5660,0
|
|
20240219,192100,518612800,5660,5660,5660,5660,688
|
|
20240219,192000,518612800,5660,5660,5660,5660,0
|
|
20240219,191900,518612800,5660,5660,5660,5660,0
|
|
20240219,191800,518612800,5660,5660,5660,5660,0
|
|
20240219,191700,518612800,5660,5660,5660,5660,0
|
|
20240219,191600,518612800,5660,5660,5660,5660,0
|
|
20240219,191500,518612800,5660,5660,5660,5660,0
|
|
20240219,191400,518612800,5660,5660,5660,5660,0
|
|
20240219,191300,518612800,5660,5660,5660,5660,0
|
|
20240219,191200,518612800,5660,5660,5660,5660,0
|
|
20240219,191100,518612800,5660,5660,5660,5660,0
|
|
20240219,191000,518612800,5660,5660,5660,5660,0
|
|
20240219,190900,518612800,5660,5660,5660,5660,0
|
|
20240219,190800,518612800,5660,5660,5660,5660,0
|
|
20240219,190700,518612800,5660,5660,5660,5660,0
|
|
20240219,190600,518612800,5660,5660,5660,5660,0
|
|
20240219,190500,518612800,5660,5660,5660,5660,0
|
|
20240219,190400,518612800,5660,5660,5660,5660,0
|
|
20240219,190300,518612800,5660,5660,5660,5660,0
|
|
20240219,190200,518612800,5660,5660,5660,5660,0
|
|
20240219,190100,518612800,5660,5660,5660,5660,0
|
|
20240219,190000,518612800,5660,5660,5660,5660,0
|
|
20240219,185900,518612800,5660,5660,5660,5660,0
|
|
20240219,185800,518612800,5660,5660,5660,5660,0
|
|
20240219,185700,518612800,5660,5660,5660,5660,0
|
|
20240219,185600,518612800,5660,5660,5660,5660,0
|
|
20240219,185500,518612800,5660,5660,5660,5660,0
|
|
20240219,185400,518612800,5660,5660,5660,5660,0
|
|
20240219,185300,518612800,5660,5660,5660,5660,0
|
|
20240219,185200,518612800,5660,5660,5660,5660,0
|
|
20240219,185100,518612800,5660,5660,5660,5660,688
|
|
20240219,185000,518612800,5660,5660,5660,5660,0
|
|
20240219,184900,518612800,5660,5660,5660,5660,0
|
|
20240219,184800,518612800,5660,5660,5660,5660,0
|
|
20240219,184700,518612800,5660,5660,5660,5660,0
|
|
20240219,184600,518612800,5660,5660,5660,5660,0
|
|
20240219,184500,518612800,5660,5660,5660,5660,0
|
|
20240219,184400,518612800,5660,5660,5660,5660,0
|
|
20240219,184300,518612800,5660,5660,5660,5660,0
|
|
20240219,184200,518612800,5660,5660,5660,5660,0
|
|
20240219,184100,518612800,5660,5660,5660,5660,0
|
|
20240219,184000,518612800,5660,5660,5660,5660,0
|
|
20240219,183900,518612800,5660,5660,5660,5660,0
|
|
20240219,183800,518612800,5660,5660,5660,5660,0
|
|
20240219,183700,518612800,5660,5660,5660,5660,0
|
|
20240219,183600,518612800,5660,5660,5660,5660,0
|
|
20240219,183500,518612800,5660,5660,5660,5660,0
|
|
20240219,183400,518612800,5660,5660,5660,5660,0
|
|
20240219,183300,518612800,5660,5660,5660,5660,0
|
|
20240219,183200,518612800,5660,5660,5660,5660,0
|
|
20240219,183100,518612800,5660,5660,5660,5660,0
|
|
20240219,183000,518612800,5660,5660,5660,5660,0
|
|
20240219,182900,518612800,5660,5660,5660,5660,0
|
|
20240219,182800,518612800,5660,5660,5660,5660,0
|
|
20240219,182700,518612800,5660,5660,5660,5660,0
|
|
20240219,182600,518612800,5660,5660,5660,5660,0
|
|
20240219,182500,518612800,5660,5660,5660,5660,0
|
|
20240219,182400,518612800,5660,5660,5660,5660,0
|
|
20240219,182300,518612800,5660,5660,5660,5660,0
|
|
20240219,182200,518612800,5660,5660,5660,5660,0
|
|
20240219,182100,518612800,5660,5660,5660,5660,688
|
|
20240219,182000,518612800,5660,5660,5660,5660,0
|
|
20240219,181900,518612800,5660,5660,5660,5660,0
|
|
20240219,181800,518612800,5660,5660,5660,5660,0
|
|
20240219,181700,518612800,5660,5660,5660,5660,0
|
|
20240219,181600,518612800,5660,5660,5660,5660,0
|
|
20240219,181500,518612800,5660,5660,5660,5660,0
|
|
20240219,181400,518612800,5660,5660,5660,5660,0
|
|
20240219,181300,518612800,5660,5660,5660,5660,0
|
|
20240219,181200,518612800,5660,5660,5660,5660,0
|
|
20240219,181100,518612800,5660,5660,5660,5660,0
|
|
20240219,181000,518612800,5660,5660,5660,5660,0
|
|
20240219,180900,518612800,5660,5660,5660,5660,0
|
|
20240219,180800,518612800,5660,5660,5660,5660,0
|
|
20240219,180700,518612800,5660,5660,5660,5660,0
|
|
20240219,180600,518612800,5660,5660,5660,5660,0
|
|
20240219,180500,518612800,5660,5660,5660,5660,0
|
|
20240219,180400,518612800,5660,5660,5660,5660,0
|
|
20240219,180300,518612800,5660,5660,5660,5660,0
|
|
20240219,180200,518612800,5660,5660,5660,5660,0
|
|
20240219,180100,518612800,5660,5660,5660,5660,0
|
|
20240219,180000,518612800,5660,5660,5660,5660,0
|
|
20240219,175900,518612800,5660,5660,5660,5660,0
|
|
20240219,175800,518612800,5660,5660,5660,5660,0
|
|
20240219,175700,518612800,5660,5660,5660,5660,0
|
|
20240219,175600,518612800,5660,5660,5660,5660,0
|
|
20240219,175500,518612800,5660,5660,5660,5660,0
|
|
20240219,175400,518612800,5660,5660,5660,5660,0
|
|
20240219,175300,518612800,5660,5660,5660,5660,0
|
|
20240219,175200,518612800,5660,5660,5660,5660,0
|
|
20240219,175100,518612800,5660,5660,5660,5660,688
|
|
20240219,175000,518612800,5660,5660,5660,5660,0
|
|
20240219,174900,518612800,5660,5660,5660,5660,0
|
|
20240219,174800,518612800,5660,5660,5660,5660,0
|
|
20240219,174700,518612800,5660,5660,5660,5660,0
|
|
20240219,174600,518612800,5660,5660,5660,5660,0
|
|
20240219,174500,518612800,5660,5660,5660,5660,0
|
|
20240219,174400,518612800,5660,5660,5660,5660,0
|
|
20240219,174300,518612800,5660,5660,5660,5660,0
|
|
20240219,174200,518612800,5660,5660,5660,5660,0
|
|
20240219,174100,518612800,5660,5660,5660,5660,0
|
|
20240219,174000,518612800,5660,5660,5660,5660,0
|
|
20240219,173900,518612800,5660,5660,5660,5660,0
|
|
20240219,173800,518612800,5660,5660,5660,5660,0
|
|
20240219,173700,518612800,5660,5660,5660,5660,0
|
|
20240219,173600,518612800,5660,5660,5660,5660,0
|
|
20240219,173500,518612800,5660,5660,5660,5660,0
|
|
20240219,173400,518612800,5660,5660,5660,5660,0
|
|
20240219,173300,518612800,5660,5660,5660,5660,0
|
|
20240219,173200,518612800,5660,5660,5660,5660,0
|
|
20240219,173100,518612800,5660,5660,5660,5660,0
|
|
20240219,173000,518612800,5660,5660,5660,5660,0
|
|
20240219,172900,518612800,5660,5660,5660,5660,0
|
|
20240219,172800,518612800,5660,5660,5660,5660,0
|
|
20240219,172700,518612800,5660,5660,5660,5660,0
|
|
20240219,172600,518612800,5660,5660,5660,5660,0
|
|
20240219,172500,518612800,5660,5660,5660,5660,0
|
|
20240219,172400,518612800,5660,5660,5660,5660,0
|
|
20240219,172300,518612800,5660,5660,5660,5660,0
|
|
20240219,172200,518612800,5660,5660,5660,5660,0
|
|
20240219,172100,518612800,5660,5660,5660,5660,688
|
|
20240219,172000,518612800,5660,5660,5660,5660,0
|
|
20240219,171900,518612800,5660,5660,5660,5660,0
|
|
20240219,171800,518612800,5660,5660,5660,5660,0
|
|
20240219,171700,518612800,5660,5660,5660,5660,0
|
|
20240219,171600,518612800,5660,5660,5660,5660,0
|
|
20240219,171500,518612800,5660,5660,5660,5660,0
|
|
20240219,171400,518612800,5660,5660,5660,5660,0
|
|
20240219,171300,518612800,5660,5660,5660,5660,0
|
|
20240219,171200,518612800,5660,5660,5660,5660,0
|
|
20240219,171100,518612800,5660,5660,5660,5660,0
|
|
20240219,171000,518612800,5660,5660,5660,5660,0
|
|
20240219,170900,518612800,5660,5660,5660,5660,0
|
|
20240219,170800,518612800,5660,5660,5660,5660,0
|
|
20240219,170700,518612800,5660,5660,5660,5660,0
|
|
20240219,170600,518612800,5660,5660,5660,5660,0
|
|
20240219,170500,518612800,5660,5660,5660,5660,0
|
|
20240219,170400,518612800,5660,5660,5660,5660,0
|
|
20240219,170300,518612800,5660,5660,5660,5660,0
|
|
20240219,170200,518612800,5660,5660,5660,5660,0
|
|
20240219,170100,518612800,5660,5660,5660,5660,0
|
|
20240219,170000,518612800,5660,5660,5660,5660,0
|
|
20240219,165900,518612800,5660,5660,5660,5660,0
|
|
20240219,165800,518612800,5660,5660,5660,5660,0
|
|
20240219,165700,518612800,5660,5660,5660,5660,0
|
|
20240219,165600,518612800,5660,5660,5660,5660,0
|
|
20240219,165500,518612800,5660,5660,5660,5660,0
|
|
20240219,165400,518612800,5660,5660,5660,5660,0
|
|
20240219,165300,518612800,5660,5660,5660,5660,0
|
|
20240219,165200,518612800,5660,5660,5660,5660,0
|
|
20240219,165100,518612800,5660,5660,5660,5660,688
|
|
20240219,165000,518612800,5660,5660,5660,5660,0
|
|
20240219,164900,518612800,5660,5660,5660,5660,0
|
|
20240219,164800,518612800,5660,5660,5660,5660,0
|
|
20240219,164700,518612800,5660,5660,5660,5660,0
|
|
20240219,164600,518612800,5660,5660,5660,5660,0
|
|
20240219,164500,518612800,5660,5660,5660,5660,0
|
|
20240219,164400,518612800,5660,5660,5660,5660,0
|
|
20240219,164300,518612800,5660,5660,5660,5660,0
|
|
20240219,164200,518612800,5660,5660,5660,5660,0
|
|
20240219,164100,518612800,5660,5660,5660,5660,0
|
|
20240219,164000,518612800,5660,5660,5660,5660,0
|
|
20240219,163900,518612800,5660,5660,5660,5660,0
|
|
20240219,163800,518612800,5660,5660,5660,5660,0
|
|
20240219,163700,518612800,5660,5660,5660,5660,0
|
|
20240219,163600,518612800,5660,5660,5660,5660,0
|
|
20240219,163500,518612800,5660,5660,5660,5660,0
|
|
20240219,163400,518612800,5660,5660,5660,5660,0
|
|
20240219,163300,518612800,5660,5660,5660,5660,0
|
|
20240219,163200,518612800,5660,5660,5660,5660,0
|
|
20240219,163100,518612800,5660,5660,5660,5660,0
|
|
20240219,163000,518612800,5660,5660,5660,5660,0
|
|
20240219,162900,518612800,5660,5660,5660,5660,0
|
|
20240219,162800,518612800,5660,5660,5660,5660,0
|
|
20240219,162700,518612800,5660,5660,5660,5660,0
|
|
20240219,162600,518612800,5660,5660,5660,5660,0
|
|
20240219,162500,518612800,5660,5660,5660,5660,0
|
|
20240219,162400,518612800,5660,5660,5660,5660,0
|
|
20240219,162300,518612800,5660,5660,5660,5660,0
|
|
20240219,162200,518612800,5660,5660,5660,5660,0
|
|
20240219,162100,518612800,5660,5660,5660,5660,688
|
|
20240219,162000,518612800,5660,5660,5660,5660,0
|
|
20240219,161900,518612800,5660,5660,5660,5660,0
|
|
20240219,161800,518612800,5660,5660,5660,5660,0
|
|
20240219,161700,518612800,5660,5660,5660,5660,0
|
|
20240219,161600,518612800,5660,5660,5660,5660,0
|
|
20240219,161500,518612800,5660,5660,5660,5660,0
|
|
20240219,161400,518612800,5660,5660,5660,5660,0
|
|
20240219,161300,518612800,5660,5660,5660,5660,0
|
|
20240219,161200,518612800,5660,5660,5660,5660,0
|
|
20240219,161100,518612800,5660,5660,5660,5660,0
|
|
20240219,161000,518612800,5660,5660,5660,5660,0
|
|
20240219,160900,518612800,5660,5660,5660,5660,0
|
|
20240219,160800,518612800,5660,5660,5660,5660,0
|
|
20240219,160700,518612800,5660,5660,5660,5660,0
|
|
20240219,160600,518612800,5660,5660,5660,5660,0
|
|
20240219,160500,518612800,5660,5660,5660,5660,0
|
|
20240219,160400,518612800,5660,5660,5660,5660,0
|
|
20240219,160300,518612800,5660,5660,5660,5660,0
|
|
20240219,160200,518612800,5660,5660,5660,5660,0
|
|
20240219,160100,518612800,5660,5660,5660,5660,0
|
|
20240219,160000,518612800,5660,5660,5660,5660,0
|
|
20240219,155900,518612800,5660,5660,5660,5660,0
|
|
20240219,155800,518612800,5660,5660,5660,5660,0
|
|
20240219,155700,518612800,5660,5660,5660,5660,0
|
|
20240219,155600,518612800,5660,5660,5660,5660,0
|
|
20240219,155500,518612800,5660,5660,5660,5660,0
|
|
20240219,155400,518612800,5660,5660,5660,5660,0
|
|
20240219,155300,518612800,5660,5660,5660,5660,0
|
|
20240219,155200,518612800,5660,5660,5660,5660,0
|
|
20240219,155100,518612800,5660,5660,5660,5660,688
|
|
20240219,155000,518612800,5660,5660,5660,5660,0
|
|
20240219,154900,518612800,5660,5660,5660,5660,0
|
|
20240219,154800,518612800,5660,5660,5660,5660,0
|
|
20240219,154700,518612800,5660,5660,5660,5660,0
|
|
20240219,154600,518612800,5660,5660,5660,5660,0
|
|
20240219,154500,518612800,5660,5660,5660,5660,0
|
|
20240219,154400,518612800,5660,5660,5660,5660,0
|
|
20240219,154300,518612800,5660,5660,5660,5660,0
|
|
20240219,154200,518612800,5660,5660,5660,5660,0
|
|
20240219,154100,518612800,5660,5660,5660,5660,0
|
|
20240219,154000,518612800,5660,5660,5660,5660,0
|
|
20240219,153900,518612800,5660,5660,5660,5660,0
|
|
20240219,153800,518612800,5660,5660,5660,5660,0
|
|
20240219,153700,518612800,5660,5660,5660,5660,0
|
|
20240219,153600,518612800,5660,5660,5660,5660,0
|
|
20240219,153500,518612800,5660,5660,5660,5660,0
|
|
20240219,153400,518612800,5660,5660,5660,5660,0
|
|
20240219,153300,518612800,5660,5660,5660,5660,0
|
|
20240219,153200,518612800,5660,5660,5660,5660,0
|
|
20240219,153100,518612800,5660,5660,5660,5660,0
|
|
20240219,153000,518612800,5660,5660,5660,5660,688
|
|
20240219,152900,514718720,5680,5680,5680,5680,0
|
|
20240219,152800,514718720,5680,5680,5680,5680,0
|
|
20240219,152700,514718720,5680,5680,5680,5680,0
|
|
20240219,152600,514718720,5680,5680,5680,5680,0
|
|
20240219,152500,514718720,5680,5680,5680,5680,0
|
|
20240219,152400,514718720,5680,5680,5680,5680,0
|
|
20240219,152300,514718720,5680,5680,5680,5680,0
|
|
20240219,152200,514718720,5680,5680,5680,5680,0
|
|
20240219,152100,514718720,5680,5680,5680,5680,0
|
|
20240219,152000,514718720,5680,5680,5680,5680,0
|
|
20240219,151900,514718720,5680,5680,5680,5680,20
|
|
20240219,151800,514605120,5700,5700,5700,5700,107
|
|
20240219,151700,513995220,5680,5680,5680,5680,29
|
|
20240219,151600,513830500,5700,5700,5700,5700,0
|
|
20240219,151500,513830500,5700,5690,5700,5690,1020
|
|
20240219,151400,508020620,5670,5670,5670,5670,272
|
|
20240219,151300,506478380,5670,5690,5690,5670,45
|
|
20240219,151200,506222410,5690,5690,5690,5690,0
|
|
20240219,151100,506222410,5690,5690,5690,5690,1
|
|
20240219,151000,506216720,5670,5670,5670,5670,73
|
|
20240219,150900,505802810,5670,5670,5670,5670,2
|
|
20240219,150800,505791470,5670,5670,5670,5670,0
|
|
20240219,150700,505791470,5670,5670,5670,5670,14
|
|
20240219,150600,505712090,5670,5670,5670,5670,3
|
|
20240219,150500,505695080,5670,5670,5670,5670,50
|
|
20240219,150400,505411580,5670,5670,5670,5670,10
|
|
20240219,150300,505354880,5670,5670,5670,5670,0
|
|
20240219,150200,505354880,5670,5670,5670,5670,2
|
|
20240219,150100,505343540,5660,5660,5660,5660,54
|
|
20240219,150000,505037900,5660,5660,5660,5660,108
|
|
20240219,145900,504426620,5660,5660,5660,5660,21
|
|
20240219,145800,504307760,5660,5660,5660,5660,1
|
|
20240219,145700,504302100,5700,5700,5700,5700,18
|
|
20240219,145600,504199500,5700,5700,5700,5700,15
|
|
20240219,145500,504114000,5660,5660,5660,5660,63
|
|
20240219,145400,503757420,5660,5660,5660,5660,0
|
|
20240219,145300,503757420,5660,5660,5660,5660,0
|
|
20240219,145200,503757420,5660,5660,5660,5660,0
|
|
20240219,145100,503757420,5660,5670,5670,5660,1014
|
|
20240219,145000,498011710,5680,5680,5680,5680,156
|
|
20240219,144900,497125630,5700,5700,5700,5700,0
|
|
20240219,144800,497125630,5700,5700,5700,5700,0
|
|
20240219,144700,497125630,5700,5700,5700,5700,5
|
|
20240219,144600,497097130,5700,5700,5700,5700,5
|
|
20240219,144500,497068630,5680,5700,5700,5680,136
|
|
20240219,144400,496295240,5690,5690,5690,5690,0
|
|
20240219,144300,496295240,5690,5690,5690,5690,112
|
|
20240219,144200,495657960,5690,5690,5690,5690,0
|
|
20240219,144100,495657960,5690,5690,5690,5690,0
|
|
20240219,144000,495657960,5690,5690,5690,5690,4
|
|
20240219,143900,495635200,5700,5700,5700,5700,2
|
|
20240219,143800,495623800,5700,5700,5700,5700,2
|
|
20240219,143700,495612400,5700,5700,5700,5700,0
|
|
20240219,143600,495612400,5700,5700,5700,5700,0
|
|
20240219,143500,495612400,5700,5700,5700,5700,0
|
|
20240219,143400,495612400,5700,5700,5700,5700,0
|
|
20240219,143300,495612400,5700,5700,5700,5700,0
|
|
20240219,143200,495612400,5700,5700,5700,5700,0
|
|
20240219,143100,495612400,5700,5700,5700,5700,0
|
|
20240219,143000,495612400,5700,5700,5700,5700,0
|
|
20240219,142900,495612400,5700,5700,5700,5700,0
|
|
20240219,142800,495612400,5700,5700,5700,5700,0
|
|
20240219,142700,495612400,5700,5700,5700,5700,0
|
|
20240219,142600,495612400,5700,5700,5700,5700,1
|
|
20240219,142500,495606700,5680,5680,5680,5680,0
|
|
20240219,142400,495606700,5680,5680,5680,5680,0
|
|
20240219,142300,495606700,5680,5680,5680,5680,0
|
|
20240219,142200,495606700,5680,5680,5680,5680,0
|
|
20240219,142100,495606700,5680,5680,5680,5680,40
|
|
20240219,142000,495379500,5700,5700,5700,5700,0
|
|
20240219,141900,495379500,5700,5690,5700,5680,394
|
|
20240219,141800,493141550,5690,5690,5690,5690,99
|
|
20240219,141700,492578240,5700,5700,5700,5700,1
|
|
20240219,141600,492572540,5700,5700,5700,5700,1
|
|
20240219,141500,492566840,5700,5700,5700,5700,0
|
|
20240219,141400,492566840,5700,5700,5700,5700,0
|
|
20240219,141300,492566840,5700,5700,5700,5700,0
|
|
20240219,141200,492566840,5700,5700,5700,5700,0
|
|
20240219,141100,492566840,5700,5700,5700,5700,20
|
|
20240219,141000,492452840,5700,5700,5700,5700,0
|
|
20240219,140900,492452840,5700,5700,5700,5700,0
|
|
20240219,140800,492452840,5700,5700,5700,5700,0
|
|
20240219,140700,492452840,5700,5700,5700,5700,0
|
|
20240219,140600,492452840,5700,5700,5700,5700,0
|
|
20240219,140500,492452840,5700,5700,5700,5700,0
|
|
20240219,140400,492452840,5700,5700,5700,5700,0
|
|
20240219,140300,492452840,5700,5700,5700,5700,0
|
|
20240219,140200,492452840,5700,5700,5700,5700,0
|
|
20240219,140100,492452840,5700,5700,5700,5700,0
|
|
20240219,140000,492452840,5700,5700,5700,5700,0
|
|
20240219,135900,492452840,5700,5700,5700,5700,0
|
|
20240219,135800,492452840,5700,5700,5700,5700,30
|
|
20240219,135700,492281840,5700,5700,5700,5700,1000
|
|
20240219,135600,486581840,5700,5700,5700,5700,16
|
|
20240219,135500,486490640,5700,5700,5700,5700,0
|
|
20240219,135400,486490640,5700,5700,5700,5700,1
|
|
20240219,135300,486484940,5690,5690,5690,5690,49
|
|
20240219,135200,486206130,5690,5690,5690,5690,0
|
|
20240219,135100,486206130,5690,5690,5690,5690,600
|
|
20240219,135000,482792130,5690,5690,5690,5690,0
|
|
20240219,134900,482792130,5690,5690,5690,5690,0
|
|
20240219,134800,482792130,5690,5690,5690,5690,0
|
|
20240219,134700,482792130,5690,5690,5690,5690,100
|
|
20240219,134600,482223130,5690,5690,5690,5690,1
|
|
20240219,134500,482217440,5690,5690,5690,5690,0
|
|
20240219,134400,482217440,5690,5690,5700,5690,908
|
|
20240219,134300,477050900,5700,5700,5700,5700,0
|
|
20240219,134200,477050900,5700,5700,5700,5700,0
|
|
20240219,134100,477050900,5700,5700,5700,5700,1
|
|
20240219,134000,477045200,5700,5700,5700,5700,0
|
|
20240219,133900,477045200,5700,5700,5700,5700,0
|
|
20240219,133800,477045200,5700,5700,5700,5700,0
|
|
20240219,133700,477045200,5700,5700,5700,5700,0
|
|
20240219,133600,477045200,5700,5700,5700,5700,0
|
|
20240219,133500,477045200,5700,5700,5700,5700,0
|
|
20240219,133400,477045200,5700,5700,5700,5700,0
|
|
20240219,133300,477045200,5700,5700,5700,5700,0
|
|
20240219,133200,477045200,5700,5700,5700,5700,0
|
|
20240219,133100,477045200,5700,5700,5700,5700,0
|
|
20240219,133000,477045200,5700,5700,5700,5700,0
|
|
20240219,132900,477045200,5700,5700,5700,5700,0
|
|
20240219,132800,477045200,5700,5700,5700,5700,1
|
|
20240219,132700,477039500,5690,5700,5700,5690,110
|
|
20240219,132600,476412550,5690,5690,5690,5690,0
|
|
20240219,132500,476412550,5690,5690,5690,5690,0
|
|
20240219,132400,476412550,5690,5690,5690,5690,0
|
|
20240219,132300,476412550,5690,5690,5690,5690,0
|
|
20240219,132200,476412550,5690,5690,5690,5690,1
|
|
20240219,132100,476406860,5700,5700,5700,5700,0
|
|
20240219,132000,476406860,5700,5700,5700,5700,0
|
|
20240219,131900,476406860,5700,5700,5700,5700,0
|
|
20240219,131800,476406860,5700,5700,5700,5700,0
|
|
20240219,131700,476406860,5700,5700,5700,5700,0
|
|
20240219,131600,476406860,5700,5700,5700,5700,3
|
|
20240219,131500,476389760,5690,5690,5690,5690,4
|
|
20240219,131400,476367000,5690,5690,5700,5690,133
|
|
20240219,131300,475610000,5700,5700,5700,5700,13
|
|
20240219,131200,475535900,5680,5680,5680,5680,0
|
|
20240219,131100,475535900,5680,5680,5680,5680,0
|
|
20240219,131000,475535900,5680,5680,5680,5680,0
|
|
20240219,130900,475535900,5680,5680,5680,5680,23
|
|
20240219,130800,475405260,5700,5700,5700,5700,0
|
|
20240219,130700,475405260,5700,5700,5700,5700,0
|
|
20240219,130600,475405260,5700,5700,5700,5700,0
|
|
20240219,130500,475405260,5700,5700,5700,5700,0
|
|
20240219,130400,475405260,5700,5700,5700,5700,1
|
|
20240219,130300,475399560,5690,5690,5690,5690,2
|
|
20240219,130200,475388180,5690,5690,5690,5690,0
|
|
20240219,130100,475388180,5690,5690,5690,5690,342
|
|
20240219,130000,473442200,5680,5680,5680,5680,0
|
|
20240219,125900,473442200,5680,5680,5680,5680,19
|
|
20240219,125800,473334280,5680,5680,5680,5680,96
|
|
20240219,125700,472789000,5680,5680,5680,5680,57
|
|
20240219,125600,472465240,5680,5680,5680,5680,0
|
|
20240219,125500,472465240,5680,5680,5680,5680,0
|
|
20240219,125400,472465240,5680,5680,5680,5680,0
|
|
20240219,125300,472465240,5680,5680,5680,5680,10
|
|
20240219,125200,472408440,5680,5680,5680,5680,0
|
|
20240219,125100,472408440,5680,5680,5680,5680,1
|
|
20240219,125000,472402760,5690,5700,5700,5690,4
|
|
20240219,124900,472379980,5690,5690,5690,5690,7
|
|
20240219,124800,472340150,5690,5690,5690,5690,3
|
|
20240219,124700,472323080,5690,5690,5700,5690,206
|
|
20240219,124600,471150920,5690,5690,5690,5690,2
|
|
20240219,124500,471139540,5700,5690,5700,5690,2
|
|
20240219,124400,471128150,5700,5690,5700,5690,41
|
|
20240219,124300,470894540,5700,5700,5700,5700,12
|
|
20240219,124200,470826140,5730,5730,5730,5730,0
|
|
20240219,124100,470826140,5730,5730,5730,5730,0
|
|
20240219,124000,470826140,5730,5730,5730,5730,0
|
|
20240219,123900,470826140,5730,5730,5730,5730,3
|
|
20240219,123800,470808950,5740,5740,5740,5740,0
|
|
20240219,123700,470808950,5740,5710,5740,5680,2069
|
|
20240219,123600,459031570,5720,5720,5720,5720,202
|
|
20240219,123500,457876130,5740,5740,5740,5740,2
|
|
20240219,123400,457864650,5740,5740,5740,5740,0
|
|
20240219,123300,457864650,5740,5740,5740,5740,0
|
|
20240219,123200,457864650,5740,5740,5740,5740,0
|
|
20240219,123100,457864650,5740,5740,5740,5740,7
|
|
20240219,123000,457824470,5730,5730,5730,5730,3
|
|
20240219,122900,457807280,5750,5750,5750,5750,0
|
|
20240219,122800,457807280,5750,5750,5750,5750,0
|
|
20240219,122700,457807280,5750,5750,5750,5750,0
|
|
20240219,122600,457807280,5750,5750,5750,5750,0
|
|
20240219,122500,457807280,5750,5750,5750,5750,0
|
|
20240219,122400,457807280,5750,5750,5750,5750,0
|
|
20240219,122300,457807280,5750,5750,5750,5750,0
|
|
20240219,122200,457807280,5750,5750,5750,5750,0
|
|
20240219,122100,457807280,5750,5750,5750,5750,0
|
|
20240219,122000,457807280,5750,5750,5750,5750,4
|
|
20240219,121900,457784280,5720,5720,5720,5720,0
|
|
20240219,121800,457784280,5720,5720,5720,5720,0
|
|
20240219,121700,457784280,5720,5720,5720,5720,1
|
|
20240219,121600,457778560,5750,5740,5750,5740,109
|
|
20240219,121500,457152850,5720,5720,5720,5720,174
|
|
20240219,121400,456157570,5740,5720,5740,5720,84
|
|
20240219,121300,455677020,5740,5740,5740,5740,0
|
|
20240219,121200,455677020,5740,5740,5740,5740,0
|
|
20240219,121100,455677020,5740,5740,5740,5740,5
|
|
20240219,121000,455648320,5730,5730,5730,5730,2
|
|
20240219,120900,455636860,5730,5730,5730,5730,2
|
|
20240219,120800,455625400,5740,5730,5740,5730,64
|
|
20240219,120700,455258640,5740,5730,5740,5730,8
|
|
20240219,120600,455212750,5740,5740,5740,5740,0
|
|
20240219,120500,455212750,5740,5740,5740,5740,0
|
|
20240219,120400,455212750,5740,5740,5740,5740,0
|
|
20240219,120300,455212750,5740,5740,5740,5740,0
|
|
20240219,120200,455212750,5740,5740,5740,5740,0
|
|
20240219,120100,455212750,5740,5740,5740,5740,0
|
|
20240219,120000,455212750,5740,5740,5740,5740,0
|
|
20240219,115900,455212750,5740,5740,5740,5740,4
|
|
20240219,115800,455189790,5730,5740,5740,5730,6
|
|
20240219,115700,455155380,5720,5720,5720,5720,0
|
|
20240219,115600,455155380,5720,5740,5740,5720,106
|
|
20240219,115500,454547570,5740,5740,5740,5740,32
|
|
20240219,115400,454363890,5750,5750,5750,5750,3
|
|
20240219,115300,454346640,5760,5760,5760,5760,0
|
|
20240219,115200,454346640,5760,5760,5760,5760,0
|
|
20240219,115100,454346640,5760,5760,5760,5760,0
|
|
20240219,115000,454346640,5760,5760,5760,5760,0
|
|
20240219,114900,454346640,5760,5760,5760,5760,0
|
|
20240219,114800,454346640,5760,5760,5760,5760,1
|
|
20240219,114700,454340880,5760,5760,5760,5760,0
|
|
20240219,114600,454340880,5760,5760,5760,5760,0
|
|
20240219,114500,454340880,5760,5740,5760,5740,4
|
|
20240219,114400,454317890,5740,5770,5770,5740,58
|
|
20240219,114300,453984020,5770,5770,5770,5770,0
|
|
20240219,114200,453984020,5770,5770,5770,5760,206
|
|
20240219,114100,452795600,5780,5780,5780,5780,0
|
|
20240219,114000,452795600,5780,5770,5780,5770,101
|
|
20240219,113900,452212820,5780,5780,5780,5780,0
|
|
20240219,113800,452212820,5780,5770,5780,5770,604
|
|
20240219,113700,448727730,5770,5770,5770,5770,0
|
|
20240219,113600,448727730,5770,5770,5770,5770,0
|
|
20240219,113500,448727730,5770,5770,5770,5770,3
|
|
20240219,113400,448710420,5780,5770,5780,5740,97
|
|
20240219,113300,448152400,5780,5770,5780,5770,72
|
|
20240219,113200,447736900,5770,5760,5770,5760,202
|
|
20240219,113100,446573360,5760,5770,5770,5760,6
|
|
20240219,113000,446538750,5770,5770,5780,5770,526
|
|
20240219,112900,443503680,5780,5770,5780,5770,71
|
|
20240219,112800,443093960,5770,5780,5780,5770,139
|
|
20240219,112700,442290690,5770,5770,5770,5770,6
|
|
20240219,112600,442256070,5780,5770,5780,5770,35
|
|
20240219,112500,442053850,5780,5780,5780,5770,778
|
|
20240219,112400,437557070,5780,5770,5780,5770,1148
|
|
20240219,112300,430933010,5780,5780,5780,5770,59
|
|
20240219,112200,430592450,5780,5770,5780,5770,88
|
|
20240219,112100,430084410,5780,5780,5780,5770,1180
|
|
20240219,112000,423264560,5770,5760,5770,5760,1049
|
|
20240219,111900,417211860,5770,5750,5770,5750,7425
|
|
20240219,111800,374515740,5750,5730,5750,5730,837
|
|
20240219,111700,369712700,5730,5730,5730,5730,5
|
|
20240219,111600,369684050,5730,5730,5730,5730,303
|
|
20240219,111500,367947860,5740,5740,5740,5740,130
|
|
20240219,111400,367201660,5740,5730,5740,5730,232
|
|
20240219,111300,365872150,5730,5720,5730,5720,78
|
|
20240219,111200,365425680,5720,5730,5730,5720,5
|
|
20240219,111100,365397070,5740,5720,5740,5720,104
|
|
20240219,111000,364801920,5730,5710,5740,5710,58
|
|
20240219,110900,364469400,5750,5750,5750,5740,366
|
|
20240219,110800,362365800,5760,5760,5760,5760,33
|
|
20240219,110700,362175720,5760,5750,5760,5750,96
|
|
20240219,110600,361623680,5760,5750,5760,5750,669
|
|
20240219,110500,357776830,5750,5750,5750,5750,7
|
|
20240219,110400,357736580,5750,5750,5750,5750,0
|
|
20240219,110300,357736580,5750,5720,5750,5720,2003
|
|
20240219,110200,346258430,5710,5710,5710,5710,10
|
|
20240219,110100,346201330,5720,5720,5720,5720,0
|
|
20240219,110000,346201330,5720,5720,5720,5720,0
|
|
20240219,105900,346201330,5720,5720,5720,5720,2
|
|
20240219,105800,346189890,5720,5720,5720,5720,0
|
|
20240219,105700,346189890,5720,5710,5720,5710,1549
|
|
20240219,105600,337332710,5720,5720,5720,5720,0
|
|
20240219,105500,337332710,5720,5720,5720,5720,5
|
|
20240219,105400,337304110,5720,5720,5720,5720,2398
|
|
20240219,105300,323587550,5720,5710,5720,5710,6
|
|
20240219,105200,323553280,5720,5720,5720,5710,1763
|
|
20240219,105100,313468930,5720,5720,5720,5720,0
|
|
20240219,105000,313468930,5720,5720,5720,5710,144
|
|
20240219,104900,312646600,5720,5720,5720,5720,2070
|
|
20240219,104800,300806200,5720,5720,5720,5720,34
|
|
20240219,104700,300611720,5720,5720,5720,5720,0
|
|
20240219,104600,300611720,5720,5720,5720,5720,0
|
|
20240219,104500,300611720,5720,5710,5720,5710,4
|
|
20240219,104400,300588870,5720,5710,5720,5710,247
|
|
20240219,104300,299178490,5720,5720,5720,5720,3
|
|
20240219,104200,299161330,5720,5720,5720,5720,1032
|
|
20240219,104100,293258290,5720,5720,5720,5710,25
|
|
20240219,104000,293115320,5720,5710,5720,5710,62
|
|
20240219,103900,292761270,5710,5710,5710,5710,2
|
|
20240219,103800,292749850,5710,5710,5710,5710,0
|
|
20240219,103700,292749850,5710,5710,5710,5710,202
|
|
20240219,103600,291596430,5710,5710,5710,5690,171
|
|
20240219,103500,290621160,5710,5700,5710,5700,486
|
|
20240219,103400,287847940,5700,5700,5700,5690,479
|
|
20240219,103300,285117880,5700,5710,5710,5700,289
|
|
20240219,103200,283470340,5710,5720,5720,5710,63
|
|
20240219,103100,283110580,5720,5720,5720,5720,6
|
|
20240219,103000,283076260,5720,5710,5720,5710,5
|
|
20240219,102900,283047700,5720,5720,5720,5710,131
|
|
20240219,102800,282298420,5720,5720,5720,5720,0
|
|
20240219,102700,282298420,5720,5720,5720,5720,0
|
|
20240219,102600,282298420,5720,5720,5720,5720,0
|
|
20240219,102500,282298420,5720,5720,5720,5710,1146
|
|
20240219,102400,275743350,5690,5720,5720,5690,3
|
|
20240219,102300,275726220,5720,5720,5720,5720,0
|
|
20240219,102200,275726220,5720,5690,5720,5690,2
|
|
20240219,102100,275714810,5720,5720,5720,5720,2001
|
|
20240219,102000,264269090,5720,5700,5720,5700,645
|
|
20240219,101900,260592530,5700,5700,5700,5700,84
|
|
20240219,101800,260113730,5700,5690,5700,5690,163
|
|
20240219,101700,259184680,5700,5700,5700,5700,30
|
|
20240219,101600,259013680,5690,5690,5690,5690,0
|
|
20240219,101500,259013680,5690,5690,5690,5690,594
|
|
20240219,101400,255633820,5690,5690,5690,5690,149
|
|
20240219,101300,254786010,5690,5690,5690,5690,61
|
|
20240219,101200,254438920,5700,5690,5700,5680,262
|
|
20240219,101100,252950090,5690,5680,5690,5650,124
|
|
20240219,101000,252245790,5680,5670,5680,5670,10
|
|
20240219,100900,252189040,5680,5680,5680,5680,0
|
|
20240219,100800,252189040,5680,5680,5680,5680,1
|
|
20240219,100700,252183360,5650,5650,5650,5650,0
|
|
20240219,100600,252183360,5650,5650,5650,5650,188
|
|
20240219,100500,251121160,5650,5650,5650,5650,40
|
|
20240219,100400,250895160,5690,5690,5690,5690,9
|
|
20240219,100300,250843950,5700,5700,5700,5700,0
|
|
20240219,100200,250843950,5700,5650,5700,5650,2003
|
|
20240219,100100,239526950,5650,5650,5650,5650,42
|
|
20240219,100000,239289650,5650,5650,5650,5650,348
|
|
20240219,095900,237323450,5650,5670,5670,5650,887
|
|
20240219,095800,232294690,5670,5670,5670,5670,40
|
|
20240219,095700,232067890,5670,5670,5670,5670,0
|
|
20240219,095600,232067890,5670,5670,5670,5670,40
|
|
20240219,095500,231841090,5670,5670,5670,5670,15
|
|
20240219,095400,231756040,5700,5700,5700,5700,0
|
|
20240219,095300,231756040,5700,5670,5700,5670,2
|
|
20240219,095200,231744670,5670,5670,5670,5670,500
|
|
20240219,095100,228909670,5650,5660,5660,5650,105
|
|
20240219,095000,228315390,5650,5660,5660,5650,12
|
|
20240219,094900,228247520,5660,5670,5670,5660,105
|
|
20240219,094800,227653170,5660,5670,5670,5660,215
|
|
20240219,094700,226436190,5680,5680,5680,5680,10
|
|
20240219,094600,226379390,5680,5680,5680,5680,14
|
|
20240219,094500,226299870,5680,5680,5680,5680,113
|
|
20240219,094400,225658030,5680,5680,5680,5680,0
|
|
20240219,094300,225658030,5680,5690,5690,5680,172
|
|
20240219,094200,224680410,5680,5660,5680,5660,297
|
|
20240219,094100,222998830,5650,5680,5680,5650,1521
|
|
20240219,094000,214380640,5690,5710,5720,5690,751
|
|
20240219,093900,210097690,5720,5740,5740,5720,408
|
|
20240219,093800,207758990,5740,5750,5780,5730,353
|
|
20240219,093700,205730140,5740,5770,5770,5670,3588
|
|
20240219,093600,185202900,5770,5780,5800,5770,1153
|
|
20240219,093500,178539250,5790,5790,5790,5780,124
|
|
20240219,093400,177821810,5790,5800,5800,5780,851
|
|
20240219,093300,172896140,5800,5780,5800,5770,1711
|
|
20240219,093200,162998810,5780,5770,5780,5770,621
|
|
20240219,093100,159410350,5770,5770,5770,5760,218
|
|
20240219,093000,158152510,5770,5750,5770,5750,558
|
|
20240219,092900,154941140,5740,5750,5750,5740,1250
|
|
20240219,092800,147754490,5750,5750,5750,5740,241
|
|
20240219,092700,146370910,5750,5720,5750,5720,2290
|
|
20240219,092600,133241820,5720,5700,5720,5690,1305
|
|
20240219,092500,125802730,5710,5720,5720,5700,152
|
|
20240219,092400,124935010,5700,5740,5740,5700,1608
|
|
20240219,092300,115743780,5720,5690,5730,5680,1277
|
|
20240219,092200,108442590,5720,5630,5720,5630,2409
|
|
20240219,092100,94731260,5630,5630,5650,5630,694
|
|
20240219,092000,90822250,5640,5650,5650,5640,31
|
|
20240219,091900,90647110,5660,5640,5700,5600,1691
|
|
20240219,091800,81061620,5640,5640,5640,5640,922
|
|
20240219,091700,75861540,5640,5570,5640,5560,1465
|
|
20240219,091600,67657110,5580,5600,5600,5580,139
|
|
20240219,091500,66879230,5600,5620,5630,5600,1768
|
|
20240219,091400,56963610,5610,5570,5630,5570,2264
|
|
20240219,091300,44286410,5570,5560,5590,5530,1276
|
|
20240219,091200,37166420,5540,5550,5570,5530,185
|
|
20240219,091100,36143010,5540,5510,5550,5510,126
|
|
20240219,091000,35445430,5510,5510,5520,5510,31
|
|
20240219,090900,35274600,5510,5470,5510,5460,2749
|
|
20240219,090800,20150650,5440,5450,5460,5440,3
|
|
20240219,090700,20134300,5440,5430,5440,5430,55
|
|
20240219,090600,19835310,5420,5430,5430,5420,2
|
|
20240219,090500,19824460,5400,5410,5420,5400,5
|
|
20240219,090400,19797430,5400,5370,5400,5370,156
|
|
20240219,090300,18955060,5360,5370,5370,5360,2734
|
|
20240219,090200,4274090,5370,5390,5400,5370,51
|
|
20240219,090100,3999120,5350,5390,5410,5350,443
|
|
20240219,090000,1606890,5400,5440,5440,5400,297
|