602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185900,784554435,2665,2665,2665,2665,5233
|
|
20240219,185800,784554435,2665,2665,2665,2665,0
|
|
20240219,185700,784554435,2665,2665,2665,2665,0
|
|
20240219,185600,784554435,2665,2665,2665,2665,0
|
|
20240219,185500,784554435,2665,2665,2665,2665,0
|
|
20240219,185400,784554435,2665,2665,2665,2665,0
|
|
20240219,185300,784554435,2665,2665,2665,2665,0
|
|
20240219,185200,784554435,2665,2665,2665,2665,0
|
|
20240219,185100,784554435,2665,2665,2665,2665,0
|
|
20240219,185000,784554435,2665,2665,2665,2665,0
|
|
20240219,184900,784554435,2665,2665,2665,2665,0
|
|
20240219,184800,784554435,2665,2665,2665,2665,0
|
|
20240219,184700,784554435,2665,2665,2665,2665,0
|
|
20240219,184600,784554435,2665,2665,2665,2665,0
|
|
20240219,184500,784554435,2665,2665,2665,2665,0
|
|
20240219,184400,784554435,2665,2665,2665,2665,0
|
|
20240219,184300,784554435,2665,2665,2665,2665,0
|
|
20240219,184200,784554435,2665,2665,2665,2665,0
|
|
20240219,184100,784554435,2665,2665,2665,2665,0
|
|
20240219,184000,784554435,2665,2665,2665,2665,0
|
|
20240219,183900,784554435,2665,2665,2665,2665,0
|
|
20240219,183800,784554435,2665,2665,2665,2665,0
|
|
20240219,183700,784554435,2665,2665,2665,2665,0
|
|
20240219,183600,784554435,2665,2665,2665,2665,0
|
|
20240219,183500,784554435,2665,2665,2665,2665,0
|
|
20240219,183400,784554435,2665,2665,2665,2665,0
|
|
20240219,183300,784554435,2665,2665,2665,2665,0
|
|
20240219,183200,784554435,2665,2665,2665,2665,0
|
|
20240219,183100,784554435,2665,2665,2665,2665,0
|
|
20240219,183000,784554435,2665,2665,2665,2665,0
|
|
20240219,182900,784554435,2665,2665,2665,2665,5233
|
|
20240219,182800,784554435,2665,2665,2665,2665,0
|
|
20240219,182700,784554435,2665,2665,2665,2665,0
|
|
20240219,182600,784554435,2665,2665,2665,2665,0
|
|
20240219,182500,784554435,2665,2665,2665,2665,0
|
|
20240219,182400,784554435,2665,2665,2665,2665,0
|
|
20240219,182300,784554435,2665,2665,2665,2665,0
|
|
20240219,182200,784554435,2665,2665,2665,2665,0
|
|
20240219,182100,784554435,2665,2665,2665,2665,0
|
|
20240219,182000,784554435,2665,2665,2665,2665,0
|
|
20240219,181900,784554435,2665,2665,2665,2665,0
|
|
20240219,181800,784554435,2665,2665,2665,2665,0
|
|
20240219,181700,784554435,2665,2665,2665,2665,0
|
|
20240219,181600,784554435,2665,2665,2665,2665,0
|
|
20240219,181500,784554435,2665,2665,2665,2665,0
|
|
20240219,181400,784554435,2665,2665,2665,2665,0
|
|
20240219,181300,784554435,2665,2665,2665,2665,0
|
|
20240219,181200,784554435,2665,2665,2665,2665,0
|
|
20240219,181100,784554435,2665,2665,2665,2665,0
|
|
20240219,181000,784554435,2665,2665,2665,2665,0
|
|
20240219,180900,784554435,2665,2665,2665,2665,0
|
|
20240219,180800,784554435,2665,2665,2665,2665,0
|
|
20240219,180700,784554435,2665,2665,2665,2665,0
|
|
20240219,180600,784554435,2665,2665,2665,2665,0
|
|
20240219,180500,784554435,2665,2665,2665,2665,0
|
|
20240219,180400,784554435,2665,2665,2665,2665,0
|
|
20240219,180300,784554435,2665,2665,2665,2665,0
|
|
20240219,180200,784554435,2665,2665,2665,2665,0
|
|
20240219,180100,784554435,2665,2665,2665,2665,0
|
|
20240219,180000,784554435,2665,2665,2665,2665,0
|
|
20240219,175900,784554435,2665,2665,2665,2665,5233
|
|
20240219,175800,784554435,2665,2665,2665,2665,0
|
|
20240219,175700,784554435,2665,2665,2665,2665,0
|
|
20240219,175600,784554435,2665,2665,2665,2665,0
|
|
20240219,175500,784554435,2665,2665,2665,2665,0
|
|
20240219,175400,784554435,2665,2665,2665,2665,0
|
|
20240219,175300,784554435,2665,2665,2665,2665,0
|
|
20240219,175200,784554435,2665,2665,2665,2665,0
|
|
20240219,175100,784554435,2665,2665,2665,2665,0
|
|
20240219,175000,784554435,2665,2665,2665,2665,0
|
|
20240219,174900,784554435,2665,2665,2665,2665,0
|
|
20240219,174800,784554435,2665,2665,2665,2665,0
|
|
20240219,174700,784554435,2665,2665,2665,2665,0
|
|
20240219,174600,784554435,2665,2665,2665,2665,0
|
|
20240219,174500,784554435,2665,2665,2665,2665,0
|
|
20240219,174400,784554435,2665,2665,2665,2665,0
|
|
20240219,174300,784554435,2665,2665,2665,2665,0
|
|
20240219,174200,784554435,2665,2665,2665,2665,0
|
|
20240219,174100,784554435,2665,2665,2665,2665,0
|
|
20240219,174000,784554435,2665,2665,2665,2665,0
|
|
20240219,173900,784554435,2665,2665,2665,2665,0
|
|
20240219,173800,784554435,2665,2665,2665,2665,0
|
|
20240219,173700,784554435,2665,2665,2665,2665,0
|
|
20240219,173600,784554435,2665,2665,2665,2665,0
|
|
20240219,173500,784554435,2665,2665,2665,2665,0
|
|
20240219,173400,784554435,2665,2665,2665,2665,0
|
|
20240219,173300,784554435,2665,2665,2665,2665,0
|
|
20240219,173200,784554435,2665,2665,2665,2665,0
|
|
20240219,173100,784554435,2665,2665,2665,2665,0
|
|
20240219,173000,784554435,2665,2665,2665,2665,0
|
|
20240219,172900,784554435,2665,2665,2665,2665,5233
|
|
20240219,172800,784554435,2665,2665,2665,2665,0
|
|
20240219,172700,784554435,2665,2665,2665,2665,0
|
|
20240219,172600,784554435,2665,2665,2665,2665,0
|
|
20240219,172500,784554435,2665,2665,2665,2665,0
|
|
20240219,172400,784554435,2665,2665,2665,2665,0
|
|
20240219,172300,784554435,2665,2665,2665,2665,0
|
|
20240219,172200,784554435,2665,2665,2665,2665,0
|
|
20240219,172100,784554435,2665,2665,2665,2665,0
|
|
20240219,172000,784554435,2665,2665,2665,2665,0
|
|
20240219,171900,784554435,2665,2665,2665,2665,0
|
|
20240219,171800,784554435,2665,2665,2665,2665,0
|
|
20240219,171700,784554435,2665,2665,2665,2665,0
|
|
20240219,171600,784554435,2665,2665,2665,2665,0
|
|
20240219,171500,784554435,2665,2665,2665,2665,0
|
|
20240219,171400,784554435,2665,2665,2665,2665,0
|
|
20240219,171300,784554435,2665,2665,2665,2665,0
|
|
20240219,171200,784554435,2665,2665,2665,2665,0
|
|
20240219,171100,784554435,2665,2665,2665,2665,0
|
|
20240219,171000,784554435,2665,2665,2665,2665,0
|
|
20240219,170900,784554435,2665,2665,2665,2665,0
|
|
20240219,170800,784554435,2665,2665,2665,2665,0
|
|
20240219,170700,784554435,2665,2665,2665,2665,0
|
|
20240219,170600,784554435,2665,2665,2665,2665,0
|
|
20240219,170500,784554435,2665,2665,2665,2665,0
|
|
20240219,170400,784554435,2665,2665,2665,2665,0
|
|
20240219,170300,784554435,2665,2665,2665,2665,0
|
|
20240219,170200,784554435,2665,2665,2665,2665,0
|
|
20240219,170100,784554435,2665,2665,2665,2665,0
|
|
20240219,170000,784554435,2665,2665,2665,2665,0
|
|
20240219,165900,784554435,2665,2665,2665,2665,5233
|
|
20240219,165800,784554435,2665,2665,2665,2665,0
|
|
20240219,165700,784554435,2665,2665,2665,2665,0
|
|
20240219,165600,784554435,2665,2665,2665,2665,0
|
|
20240219,165500,784554435,2665,2665,2665,2665,0
|
|
20240219,165400,784554435,2665,2665,2665,2665,0
|
|
20240219,165300,784554435,2665,2665,2665,2665,0
|
|
20240219,165200,784554435,2665,2665,2665,2665,0
|
|
20240219,165100,784554435,2665,2665,2665,2665,0
|
|
20240219,165000,784554435,2665,2665,2665,2665,0
|
|
20240219,164900,784554435,2665,2665,2665,2665,0
|
|
20240219,164800,784554435,2665,2665,2665,2665,0
|
|
20240219,164700,784554435,2665,2665,2665,2665,0
|
|
20240219,164600,784554435,2665,2665,2665,2665,0
|
|
20240219,164500,784554435,2665,2665,2665,2665,0
|
|
20240219,164400,784554435,2665,2665,2665,2665,0
|
|
20240219,164300,784554435,2665,2665,2665,2665,0
|
|
20240219,164200,784554435,2665,2665,2665,2665,0
|
|
20240219,164100,784554435,2665,2665,2665,2665,0
|
|
20240219,164000,784554435,2665,2665,2665,2665,0
|
|
20240219,163900,784554435,2665,2665,2665,2665,0
|
|
20240219,163800,784554435,2665,2665,2665,2665,0
|
|
20240219,163700,784554435,2665,2665,2665,2665,0
|
|
20240219,163600,784554435,2665,2665,2665,2665,0
|
|
20240219,163500,784554435,2665,2665,2665,2665,0
|
|
20240219,163400,784554435,2665,2665,2665,2665,0
|
|
20240219,163300,784554435,2665,2665,2665,2665,0
|
|
20240219,163200,784554435,2665,2665,2665,2665,0
|
|
20240219,163100,784554435,2665,2665,2665,2665,0
|
|
20240219,163000,784554435,2665,2665,2665,2665,0
|
|
20240219,162900,784554435,2665,2665,2665,2665,5233
|
|
20240219,162800,784554435,2665,2665,2665,2665,0
|
|
20240219,162700,784554435,2665,2665,2665,2665,0
|
|
20240219,162600,784554435,2665,2665,2665,2665,0
|
|
20240219,162500,784554435,2665,2665,2665,2665,0
|
|
20240219,162400,784554435,2665,2665,2665,2665,0
|
|
20240219,162300,784554435,2665,2665,2665,2665,0
|
|
20240219,162200,784554435,2665,2665,2665,2665,0
|
|
20240219,162100,784554435,2665,2665,2665,2665,0
|
|
20240219,162000,784554435,2665,2665,2665,2665,0
|
|
20240219,161900,784554435,2665,2665,2665,2665,0
|
|
20240219,161800,784554435,2665,2665,2665,2665,0
|
|
20240219,161700,784554435,2665,2665,2665,2665,0
|
|
20240219,161600,784554435,2665,2665,2665,2665,0
|
|
20240219,161500,784554435,2665,2665,2665,2665,0
|
|
20240219,161400,784554435,2665,2665,2665,2665,0
|
|
20240219,161300,784554435,2665,2665,2665,2665,0
|
|
20240219,161200,784554435,2665,2665,2665,2665,0
|
|
20240219,161100,784554435,2665,2665,2665,2665,0
|
|
20240219,161000,784554435,2665,2665,2665,2665,0
|
|
20240219,160900,784554435,2665,2665,2665,2665,0
|
|
20240219,160800,784554435,2665,2665,2665,2665,0
|
|
20240219,160700,784554435,2665,2665,2665,2665,0
|
|
20240219,160600,784554435,2665,2665,2665,2665,0
|
|
20240219,160500,784554435,2665,2665,2665,2665,0
|
|
20240219,160400,784554435,2665,2665,2665,2665,0
|
|
20240219,160300,784554435,2665,2665,2665,2665,0
|
|
20240219,160200,784554435,2665,2665,2665,2665,0
|
|
20240219,160100,784554435,2665,2665,2665,2665,0
|
|
20240219,160000,784554435,2665,2665,2665,2665,0
|
|
20240219,155900,784554435,2665,2665,2665,2665,5233
|
|
20240219,155800,784554435,2665,2665,2665,2665,0
|
|
20240219,155700,784554435,2665,2665,2665,2665,0
|
|
20240219,155600,784554435,2665,2665,2665,2665,0
|
|
20240219,155500,784554435,2665,2665,2665,2665,0
|
|
20240219,155400,784554435,2665,2665,2665,2665,0
|
|
20240219,155300,784554435,2665,2665,2665,2665,0
|
|
20240219,155200,784554435,2665,2665,2665,2665,0
|
|
20240219,155100,784554435,2665,2665,2665,2665,0
|
|
20240219,155000,784554435,2665,2665,2665,2665,0
|
|
20240219,154900,784554435,2665,2665,2665,2665,0
|
|
20240219,154800,784554435,2665,2665,2665,2665,0
|
|
20240219,154700,784554435,2665,2665,2665,2665,0
|
|
20240219,154600,784554435,2665,2665,2665,2665,0
|
|
20240219,154500,784554435,2665,2665,2665,2665,0
|
|
20240219,154400,784554435,2665,2665,2665,2665,0
|
|
20240219,154300,784554435,2665,2665,2665,2665,0
|
|
20240219,154200,784554435,2665,2665,2665,2665,0
|
|
20240219,154100,784554435,2665,2665,2665,2665,0
|
|
20240219,154000,784554435,2665,2665,2665,2665,0
|
|
20240219,153900,784554435,2665,2665,2665,2665,0
|
|
20240219,153800,784554435,2665,2665,2665,2665,0
|
|
20240219,153700,784554435,2665,2665,2665,2665,0
|
|
20240219,153600,784554435,2665,2665,2665,2665,0
|
|
20240219,153500,784554435,2665,2665,2665,2665,0
|
|
20240219,153400,784554435,2665,2665,2665,2665,0
|
|
20240219,153300,784554435,2665,2665,2665,2665,0
|
|
20240219,153200,784554435,2665,2665,2665,2665,0
|
|
20240219,153100,784554435,2665,2665,2665,2665,0
|
|
20240219,153000,784554435,2665,2665,2665,2665,5233
|
|
20240219,152900,770608490,2670,2670,2670,2670,0
|
|
20240219,152800,770608490,2670,2670,2670,2670,0
|
|
20240219,152700,770608490,2670,2670,2670,2670,0
|
|
20240219,152600,770608490,2670,2670,2670,2670,0
|
|
20240219,152500,770608490,2670,2670,2670,2670,0
|
|
20240219,152400,770608490,2670,2670,2670,2670,0
|
|
20240219,152300,770608490,2670,2670,2670,2670,0
|
|
20240219,152200,770608490,2670,2670,2670,2670,0
|
|
20240219,152100,770608490,2670,2670,2670,2670,0
|
|
20240219,152000,770608490,2670,2670,2670,2670,0
|
|
20240219,151900,770608490,2670,2670,2670,2670,63
|
|
20240219,151800,770440280,2675,2670,2675,2670,611
|
|
20240219,151700,768808900,2670,2670,2670,2670,4328
|
|
20240219,151600,757253140,2675,2675,2675,2675,58
|
|
20240219,151500,757097990,2675,2675,2675,2675,410
|
|
20240219,151400,756001240,2675,2675,2680,2675,127
|
|
20240219,151300,755661250,2665,2670,2670,2665,342
|
|
20240219,151200,754748125,2680,2680,2680,2675,13
|
|
20240219,151100,754713310,2680,2680,2680,2680,132
|
|
20240219,151000,754359550,2675,2670,2675,2670,483
|
|
20240219,150900,753069730,2675,2675,2675,2670,3511
|
|
20240219,150800,743680385,2680,2680,2680,2680,21
|
|
20240219,150700,743624105,2680,2680,2695,2680,11599
|
|
20240219,150600,712450405,2680,2680,2680,2680,38
|
|
20240219,150500,712348565,2680,2680,2680,2680,1
|
|
20240219,150400,712345885,2680,2685,2685,2680,1479
|
|
20240219,150300,708381765,2680,2680,2680,2680,220
|
|
20240219,150200,707792165,2680,2680,2680,2675,5471
|
|
20240219,150100,693129915,2675,2680,2680,2675,376
|
|
20240219,150000,692122685,2670,2675,2680,2670,3204
|
|
20240219,145900,683541795,2675,2680,2680,2675,619
|
|
20240219,145800,681884605,2680,2670,2680,2670,8851
|
|
20240219,145700,658222355,2665,2665,2665,2665,0
|
|
20240219,145600,658222355,2665,2665,2665,2665,1000
|
|
20240219,145500,655557355,2665,2670,2670,2665,3100
|
|
20240219,145400,647295355,2670,2670,2670,2670,100
|
|
20240219,145300,647028355,2670,2670,2670,2670,200
|
|
20240219,145200,646494355,2670,2670,2670,2670,403
|
|
20240219,145100,645418345,2670,2670,2670,2665,623
|
|
20240219,145000,643755635,2670,2665,2670,2665,412
|
|
20240219,144900,642655600,2665,2665,2665,2665,69
|
|
20240219,144800,642471715,2670,2665,2670,2665,482
|
|
20240219,144700,641186955,2670,2670,2670,2670,128
|
|
20240219,144600,640845195,2670,2670,2670,2670,150
|
|
20240219,144500,640444695,2670,2675,2675,2670,26
|
|
20240219,144400,640375205,2675,2670,2675,2670,1004
|
|
20240219,144300,637694485,2670,2670,2670,2670,518
|
|
20240219,144200,636311425,2670,2670,2670,2670,239
|
|
20240219,144100,635673295,2670,2670,2670,2670,0
|
|
20240219,144000,635673295,2670,2670,2670,2670,1439
|
|
20240219,143900,631831165,2665,2665,2665,2665,721
|
|
20240219,143800,629909700,2670,2670,2670,2670,0
|
|
20240219,143700,629909700,2670,2670,2670,2670,0
|
|
20240219,143600,629909700,2670,2670,2670,2670,113
|
|
20240219,143500,629607990,2670,2670,2670,2670,40
|
|
20240219,143400,629501190,2670,2670,2670,2670,0
|
|
20240219,143300,629501190,2670,2670,2670,2670,0
|
|
20240219,143200,629501190,2670,2665,2670,2665,1952
|
|
20240219,143100,624298820,2670,2670,2670,2670,1075
|
|
20240219,143000,621428570,2665,2665,2665,2665,0
|
|
20240219,142900,621428570,2665,2665,2665,2665,305
|
|
20240219,142800,620615745,2670,2670,2670,2670,725
|
|
20240219,142700,618679995,2670,2670,2670,2670,10
|
|
20240219,142600,618653295,2670,2670,2670,2670,100
|
|
20240219,142500,618386295,2670,2670,2670,2670,9
|
|
20240219,142400,618362265,2670,2670,2670,2670,51
|
|
20240219,142300,618226095,2670,2670,2670,2670,40
|
|
20240219,142200,618119295,2670,2670,2670,2670,0
|
|
20240219,142100,618119295,2670,2670,2670,2670,414
|
|
20240219,142000,617013915,2670,2670,2670,2670,0
|
|
20240219,141900,617013915,2670,2670,2670,2670,90
|
|
20240219,141800,616773615,2670,2670,2670,2670,45
|
|
20240219,141700,616653465,2670,2670,2670,2670,1241
|
|
20240219,141600,613339995,2670,2675,2675,2670,632
|
|
20240219,141500,611649420,2670,2670,2670,2670,1
|
|
20240219,141400,611646750,2670,2670,2670,2670,1
|
|
20240219,141300,611644080,2670,2670,2670,2670,30
|
|
20240219,141200,611563980,2670,2670,2670,2670,1
|
|
20240219,141100,611561310,2670,2670,2670,2670,0
|
|
20240219,141000,611561310,2670,2670,2670,2670,0
|
|
20240219,140900,611561310,2670,2670,2670,2670,22
|
|
20240219,140800,611502570,2670,2670,2670,2670,48
|
|
20240219,140700,611374410,2670,2670,2670,2670,19
|
|
20240219,140600,611323680,2670,2670,2670,2670,529
|
|
20240219,140500,609911250,2665,2665,2665,2665,0
|
|
20240219,140400,609911250,2665,2665,2665,2665,114
|
|
20240219,140300,609607440,2670,2670,2670,2670,462
|
|
20240219,140200,608373900,2670,2670,2670,2670,100
|
|
20240219,140100,608106900,2670,2670,2670,2670,4
|
|
20240219,140000,608096220,2670,2670,2670,2670,0
|
|
20240219,135900,608096220,2670,2670,2670,2670,50
|
|
20240219,135800,607962720,2670,2670,2670,2670,0
|
|
20240219,135700,607962720,2670,2670,2670,2670,0
|
|
20240219,135600,607962720,2670,2670,2670,2670,0
|
|
20240219,135500,607962720,2670,2670,2670,2670,2122
|
|
20240219,135400,602296980,2670,2670,2670,2670,0
|
|
20240219,135300,602296980,2670,2670,2670,2670,0
|
|
20240219,135200,602296980,2670,2675,2675,2670,584
|
|
20240219,135100,600737395,2675,2675,2675,2675,1
|
|
20240219,135000,600734720,2675,2675,2675,2675,0
|
|
20240219,134900,600734720,2675,2675,2675,2675,66
|
|
20240219,134800,600558170,2670,2670,2670,2670,0
|
|
20240219,134700,600558170,2670,2670,2670,2670,1329
|
|
20240219,134600,597009740,2670,2670,2670,2670,114
|
|
20240219,134500,596705360,2670,2670,2670,2670,10
|
|
20240219,134400,596678660,2670,2670,2670,2670,0
|
|
20240219,134300,596678660,2670,2670,2670,2670,3
|
|
20240219,134200,596670650,2670,2670,2670,2670,0
|
|
20240219,134100,596670650,2670,2670,2670,2670,239
|
|
20240219,134000,596032520,2670,2670,2670,2670,0
|
|
20240219,133900,596032520,2670,2670,2670,2670,179
|
|
20240219,133800,595554590,2670,2670,2670,2670,0
|
|
20240219,133700,595554590,2670,2670,2670,2670,50
|
|
20240219,133600,595421090,2670,2670,2670,2670,1164
|
|
20240219,133500,592313210,2670,2670,2670,2670,4
|
|
20240219,133400,592302530,2670,2670,2670,2670,63
|
|
20240219,133300,592134320,2670,2670,2670,2670,215
|
|
20240219,133200,591560270,2670,2670,2670,2670,93
|
|
20240219,133100,591311960,2670,2670,2670,2670,0
|
|
20240219,133000,591311960,2670,2670,2670,2670,113
|
|
20240219,132900,591010250,2670,2670,2670,2670,750
|
|
20240219,132800,589007750,2670,2670,2670,2670,0
|
|
20240219,132700,589007750,2670,2670,2670,2670,2
|
|
20240219,132600,589002410,2670,2670,2670,2670,140
|
|
20240219,132500,588628610,2670,2670,2670,2670,0
|
|
20240219,132400,588628610,2670,2670,2670,2670,30
|
|
20240219,132300,588548510,2670,2665,2670,2665,1484
|
|
20240219,132200,584593405,2670,2665,2670,2665,4
|
|
20240219,132100,584582735,2670,2670,2670,2670,1
|
|
20240219,132000,584580065,2675,2675,2675,2675,0
|
|
20240219,131900,584580065,2675,2670,2675,2670,117
|
|
20240219,131800,584267640,2670,2670,2670,2670,0
|
|
20240219,131700,584267640,2670,2670,2670,2670,0
|
|
20240219,131600,584267640,2670,2670,2670,2670,0
|
|
20240219,131500,584267640,2670,2670,2670,2670,0
|
|
20240219,131400,584267640,2670,2670,2670,2670,1245
|
|
20240219,131300,580943490,2670,2670,2670,2670,154
|
|
20240219,131200,580532310,2665,2665,2665,2665,0
|
|
20240219,131100,580532310,2665,2665,2665,2665,100
|
|
20240219,131000,580265810,2665,2665,2665,2665,350
|
|
20240219,130900,579333060,2665,2665,2665,2665,1865
|
|
20240219,130800,574362835,2665,2665,2665,2665,0
|
|
20240219,130700,574362835,2665,2670,2670,2665,257
|
|
20240219,130600,573677345,2665,2665,2665,2665,3
|
|
20240219,130500,573669350,2665,2665,2665,2665,200
|
|
20240219,130400,573136350,2665,2665,2665,2665,431
|
|
20240219,130300,571987735,2665,2665,2665,2665,1083
|
|
20240219,130200,569101540,2665,2665,2665,2665,5
|
|
20240219,130100,569088215,2670,2670,2670,2670,0
|
|
20240219,130000,569088215,2670,2670,2670,2670,0
|
|
20240219,125900,569088215,2670,2670,2670,2670,0
|
|
20240219,125800,569088215,2670,2670,2670,2670,2
|
|
20240219,125700,569082875,2665,2665,2665,2665,0
|
|
20240219,125600,569082875,2665,2665,2665,2665,110
|
|
20240219,125500,568789725,2670,2670,2670,2670,0
|
|
20240219,125400,568789725,2670,2670,2670,2670,50
|
|
20240219,125300,568656225,2670,2670,2670,2670,0
|
|
20240219,125200,568656225,2670,2670,2670,2670,3
|
|
20240219,125100,568648215,2670,2670,2670,2670,56
|
|
20240219,125000,568498695,2670,2670,2675,2670,300
|
|
20240219,124900,567697665,2670,2670,2670,2670,217
|
|
20240219,124800,567118275,2670,2670,2670,2670,0
|
|
20240219,124700,567118275,2670,2670,2670,2670,26
|
|
20240219,124600,567048855,2670,2670,2670,2670,168
|
|
20240219,124500,566600295,2670,2670,2670,2670,5
|
|
20240219,124400,566586945,2670,2670,2670,2670,0
|
|
20240219,124300,566586945,2670,2670,2670,2670,0
|
|
20240219,124200,566586945,2670,2675,2675,2670,10
|
|
20240219,124100,566560240,2675,2675,2675,2675,0
|
|
20240219,124000,566560240,2675,2670,2675,2670,57
|
|
20240219,123900,566408015,2670,2670,2670,2670,260
|
|
20240219,123800,565713815,2675,2675,2675,2675,500
|
|
20240219,123700,564376315,2675,2675,2675,2675,500
|
|
20240219,123600,563038815,2670,2670,2670,2670,2244
|
|
20240219,123500,557047335,2665,2665,2665,2665,1600
|
|
20240219,123400,552783335,2665,2665,2665,2665,5
|
|
20240219,123300,552770010,2665,2665,2665,2665,25
|
|
20240219,123200,552703385,2665,2665,2665,2665,0
|
|
20240219,123100,552703385,2665,2665,2665,2665,0
|
|
20240219,123000,552703385,2665,2665,2665,2665,5
|
|
20240219,122900,552690060,2670,2670,2670,2670,50
|
|
20240219,122800,552556560,2665,2665,2665,2665,754
|
|
20240219,122700,550547150,2665,2665,2665,2665,300
|
|
20240219,122600,549747650,2665,2665,2665,2665,4
|
|
20240219,122500,549736990,2660,2660,2660,2660,2
|
|
20240219,122400,549731670,2665,2665,2665,2665,0
|
|
20240219,122300,549731670,2665,2665,2665,2665,0
|
|
20240219,122200,549731670,2665,2665,2665,2665,956
|
|
20240219,122100,547183930,2665,2665,2665,2665,15
|
|
20240219,122000,547143955,2665,2665,2665,2665,0
|
|
20240219,121900,547143955,2665,2665,2665,2665,2
|
|
20240219,121800,547138625,2665,2665,2665,2665,100
|
|
20240219,121700,546872125,2665,2665,2665,2665,0
|
|
20240219,121600,546872125,2665,2665,2665,2665,0
|
|
20240219,121500,546872125,2665,2665,2665,2665,0
|
|
20240219,121400,546872125,2665,2665,2665,2665,0
|
|
20240219,121300,546872125,2665,2665,2665,2665,476
|
|
20240219,121200,545603585,2670,2670,2670,2670,900
|
|
20240219,121100,543200585,2665,2665,2665,2665,0
|
|
20240219,121000,543200585,2665,2665,2665,2665,174
|
|
20240219,120900,542736875,2665,2665,2665,2665,0
|
|
20240219,120800,542736875,2665,2665,2665,2665,110
|
|
20240219,120700,542443725,2665,2665,2665,2665,0
|
|
20240219,120600,542443725,2665,2665,2665,2665,332
|
|
20240219,120500,541558945,2665,2665,2665,2665,29
|
|
20240219,120400,541481660,2670,2670,2670,2670,0
|
|
20240219,120300,541481660,2670,2670,2670,2670,0
|
|
20240219,120200,541481660,2670,2670,2670,2670,40
|
|
20240219,120100,541374860,2670,2670,2670,2670,0
|
|
20240219,120000,541374860,2670,2670,2670,2670,0
|
|
20240219,115900,541374860,2670,2670,2670,2670,0
|
|
20240219,115800,541374860,2670,2670,2670,2670,0
|
|
20240219,115700,541374860,2670,2670,2670,2670,1126
|
|
20240219,115600,538368440,2665,2665,2665,2665,2520
|
|
20240219,115500,531652640,2670,2670,2670,2670,0
|
|
20240219,115400,531652640,2670,2670,2670,2670,50
|
|
20240219,115300,531519140,2670,2670,2670,2670,100
|
|
20240219,115200,531252140,2670,2670,2670,2670,50
|
|
20240219,115100,531118640,2670,2675,2675,2670,400
|
|
20240219,115000,530049140,2675,2675,2675,2675,1112
|
|
20240219,114900,527074540,2675,2675,2675,2675,0
|
|
20240219,114800,527074540,2675,2670,2675,2670,126
|
|
20240219,114700,526737870,2675,2675,2675,2675,0
|
|
20240219,114600,526737870,2675,2670,2675,2670,195
|
|
20240219,114500,526217195,2670,2670,2670,2670,520
|
|
20240219,114400,524828795,2670,2670,2670,2670,2
|
|
20240219,114300,524823455,2670,2670,2670,2670,1500
|
|
20240219,114200,520818455,2670,2670,2670,2670,1503
|
|
20240219,114100,516805445,2665,2665,2665,2665,331
|
|
20240219,114000,515923330,2665,2665,2665,2665,67
|
|
20240219,113900,515744775,2660,2665,2665,2660,404
|
|
20240219,113800,514669120,2660,2665,2665,2660,777
|
|
20240219,113700,512602285,2660,2660,2660,2660,100
|
|
20240219,113600,512336285,2660,2660,2660,2660,300
|
|
20240219,113500,511538285,2665,2665,2665,2665,228
|
|
20240219,113400,510930665,2665,2665,2665,2665,375
|
|
20240219,113300,509931290,2670,2670,2670,2670,5
|
|
20240219,113200,509917940,2670,2670,2670,2670,50
|
|
20240219,113100,509784440,2670,2670,2670,2670,100
|
|
20240219,113000,509517440,2670,2670,2670,2670,100
|
|
20240219,112900,509250440,2670,2670,2670,2670,258
|
|
20240219,112800,508561580,2670,2670,2670,2670,0
|
|
20240219,112700,508561580,2670,2670,2670,2670,0
|
|
20240219,112600,508561580,2670,2670,2670,2670,300
|
|
20240219,112500,507760580,2665,2665,2665,2665,70
|
|
20240219,112400,507574030,2665,2670,2670,2665,2
|
|
20240219,112300,507568695,2665,2675,2675,2665,2
|
|
20240219,112200,507563355,2670,2665,2670,2665,660
|
|
20240219,112100,505801165,2665,2665,2665,2665,3
|
|
20240219,112000,505793170,2665,2670,2670,2665,51
|
|
20240219,111900,505657185,2675,2675,2675,2675,0
|
|
20240219,111800,505657185,2675,2675,2675,2675,0
|
|
20240219,111700,505657185,2675,2680,2680,2675,6
|
|
20240219,111600,505641115,2670,2670,2670,2670,3124
|
|
20240219,111500,497300035,2665,2665,2665,2665,50
|
|
20240219,111400,497166785,2660,2660,2665,2660,592
|
|
20240219,111300,495592055,2660,2660,2660,2660,100
|
|
20240219,111200,495326055,2660,2660,2660,2660,10
|
|
20240219,111100,495299455,2650,2650,2650,2650,0
|
|
20240219,111000,495299455,2650,2650,2650,2650,0
|
|
20240219,110900,495299455,2650,2650,2650,2650,0
|
|
20240219,110800,495299455,2650,2655,2665,2650,5101
|
|
20240219,110700,481730995,2665,2665,2665,2665,0
|
|
20240219,110600,481730995,2665,2665,2665,2655,370
|
|
20240219,110500,480748615,2660,2665,2665,2655,2076
|
|
20240219,110400,475226610,2665,2665,2665,2660,28
|
|
20240219,110300,475151995,2665,2660,2665,2660,6
|
|
20240219,110200,475136010,2665,2665,2665,2665,1
|
|
20240219,110100,475133345,2665,2660,2665,2660,47
|
|
20240219,110000,475008320,2660,2660,2665,2660,1116
|
|
20240219,105900,472038265,2665,2660,2665,2660,20
|
|
20240219,105800,471985055,2655,2655,2655,2655,21
|
|
20240219,105700,471929300,2655,2655,2655,2655,0
|
|
20240219,105600,471929300,2655,2655,2655,2655,0
|
|
20240219,105500,471929300,2655,2660,2660,2655,730
|
|
20240219,105400,469988970,2665,2660,2665,2655,2393
|
|
20240219,105300,463633035,2665,2665,2665,2665,100
|
|
20240219,105200,463366535,2665,2660,2665,2660,8
|
|
20240219,105100,463345220,2665,2665,2665,2665,0
|
|
20240219,105000,463345220,2665,2665,2665,2660,1050
|
|
20240219,104900,460549995,2660,2665,2670,2660,539
|
|
20240219,104800,459111630,2670,2670,2670,2670,1
|
|
20240219,104700,459108960,2660,2660,2660,2660,493
|
|
20240219,104600,457797580,2660,2660,2665,2660,1562
|
|
20240219,104500,453637895,2660,2660,2660,2660,78
|
|
20240219,104400,453430415,2660,2660,2660,2660,729
|
|
20240219,104300,451491275,2660,2660,2660,2660,1419
|
|
20240219,104200,447716735,2665,2665,2665,2665,10
|
|
20240219,104100,447690085,2670,2660,2670,2660,425
|
|
20240219,104000,446559375,2660,2660,2660,2660,526
|
|
20240219,103900,445160215,2660,2660,2660,2660,0
|
|
20240219,103800,445160215,2660,2665,2670,2660,218
|
|
20240219,103700,444578985,2665,2665,2665,2665,100
|
|
20240219,103600,444312485,2660,2670,2670,2660,1221
|
|
20240219,103500,441064425,2670,2670,2670,2670,0
|
|
20240219,103400,441064425,2670,2665,2670,2665,4
|
|
20240219,103300,441053750,2665,2665,2665,2665,0
|
|
20240219,103200,441053750,2665,2665,2665,2665,22
|
|
20240219,103100,440995120,2665,2665,2665,2665,0
|
|
20240219,103000,440995120,2665,2665,2665,2665,2
|
|
20240219,102900,440989790,2670,2665,2670,2665,340
|
|
20240219,102800,440083685,2660,2660,2660,2660,1
|
|
20240219,102700,440081025,2660,2660,2660,2660,0
|
|
20240219,102600,440081025,2660,2660,2660,2660,5
|
|
20240219,102500,440067725,2660,2665,2665,2660,10
|
|
20240219,102400,440041115,2670,2660,2670,2660,160
|
|
20240219,102300,439615505,2670,2665,2670,2665,2
|
|
20240219,102200,439610170,2660,2660,2660,2660,118
|
|
20240219,102100,439296290,2670,2670,2670,2670,120
|
|
20240219,102000,438975890,2670,2670,2670,2670,1
|
|
20240219,101900,438973220,2670,2660,2670,2660,103
|
|
20240219,101800,438699210,2670,2670,2670,2670,0
|
|
20240219,101700,438699210,2670,2670,2670,2670,0
|
|
20240219,101600,438699210,2670,2670,2670,2670,0
|
|
20240219,101500,438699210,2670,2660,2670,2660,301
|
|
20240219,101400,437898540,2670,2660,2670,2660,3
|
|
20240219,101300,437890550,2660,2670,2670,2660,1572
|
|
20240219,101200,433709000,2670,2670,2670,2670,495
|
|
20240219,101100,432387350,2670,2660,2670,2660,511
|
|
20240219,101000,431028080,2655,2665,2665,2655,3001
|
|
20240219,100900,423044985,2670,2665,2670,2665,888
|
|
20240219,100800,420677965,2665,2670,2675,2665,807
|
|
20240219,100700,418525290,2675,2675,2675,2675,12
|
|
20240219,100600,418493190,2675,2670,2675,2670,6
|
|
20240219,100500,418477165,2680,2680,2680,2680,39
|
|
20240219,100400,418372645,2680,2665,2680,2665,404
|
|
20240219,100300,417289955,2680,2675,2680,2675,3
|
|
20240219,100200,417281920,2680,2675,2680,2675,778
|
|
20240219,100100,415200205,2675,2675,2675,2675,88
|
|
20240219,100000,414964805,2660,2660,2660,2660,1
|
|
20240219,095900,414962145,2685,2670,2685,2670,2521
|
|
20240219,095800,408209675,2670,2670,2670,2670,0
|
|
20240219,095700,408209675,2670,2670,2670,2670,1
|
|
20240219,095600,408207005,2660,2665,2670,2660,1185
|
|
20240219,095500,405049060,2670,2670,2670,2670,1
|
|
20240219,095400,405046390,2675,2675,2675,2675,100
|
|
20240219,095300,404778890,2675,2675,2675,2675,1323
|
|
20240219,095200,401239865,2670,2670,2670,2665,3909
|
|
20240219,095100,390820335,2670,2650,2675,2650,15182
|
|
20240219,095000,350378115,2655,2655,2655,2655,1099
|
|
20240219,094900,347460270,2655,2665,2665,2655,223
|
|
20240219,094800,346867705,2665,2665,2665,2655,2067
|
|
20240219,094700,341361985,2665,2665,2665,2665,170
|
|
20240219,094600,340908935,2665,2665,2665,2665,420
|
|
20240219,094500,339789635,2665,2665,2665,2665,136
|
|
20240219,094400,339427195,2665,2665,2665,2665,10
|
|
20240219,094300,339400545,2655,2660,2660,2655,217
|
|
20240219,094200,338824125,2655,2655,2655,2655,19
|
|
20240219,094100,338773680,2660,2655,2660,2650,152
|
|
20240219,094000,338370220,2655,2650,2655,2650,3492
|
|
20240219,093900,329114490,2655,2665,2665,2655,4837
|
|
20240219,093800,316255205,2655,2655,2655,2655,0
|
|
20240219,093700,316255205,2655,2655,2655,2655,764
|
|
20240219,093600,314226785,2655,2655,2655,2655,1177
|
|
20240219,093500,311101850,2655,2655,2655,2655,143
|
|
20240219,093400,310722185,2655,2655,2655,2650,3038
|
|
20240219,093300,302656315,2660,2660,2660,2660,13
|
|
20240219,093200,302621735,2665,2665,2665,2665,85
|
|
20240219,093100,302395210,2665,2665,2665,2665,1
|
|
20240219,093000,302392545,2655,2655,2660,2655,721
|
|
20240219,092900,300478270,2650,2655,2655,2650,1537
|
|
20240219,092800,296399920,2665,2660,2665,2660,477
|
|
20240219,092700,295128915,2660,2665,2665,2660,102
|
|
20240219,092600,294857095,2660,2660,2665,2650,726
|
|
20240219,092500,292929920,2655,2665,2665,2655,2645
|
|
20240219,092400,285904940,2665,2665,2665,2665,200
|
|
20240219,092300,285371940,2665,2665,2665,2660,1432
|
|
20240219,092200,281560660,2660,2670,2670,2660,12920
|
|
20240219,092100,247111395,2675,2675,2675,2670,596
|
|
20240219,092000,245517665,2675,2670,2675,2670,945
|
|
20240219,091900,242989850,2670,2675,2675,2670,2119
|
|
20240219,091800,237324365,2675,2675,2675,2675,562
|
|
20240219,091700,235821015,2675,2680,2680,2675,1263
|
|
20240219,091600,232437120,2680,2685,2690,2680,2243
|
|
20240219,091500,226414510,2685,2680,2685,2680,1163
|
|
20240219,091400,223295755,2680,2690,2690,2680,512
|
|
20240219,091300,221919885,2690,2685,2690,2680,2362
|
|
20240219,091200,215582940,2680,2680,2685,2680,1002
|
|
20240219,091100,212897500,2680,2685,2685,2680,2093
|
|
20240219,091000,207286150,2685,2690,2695,2685,2359
|
|
20240219,090900,200941210,2690,2685,2690,2685,223
|
|
20240219,090800,200341345,2685,2685,2685,2685,1624
|
|
20240219,090700,195980905,2690,2695,2700,2685,3125
|
|
20240219,090600,187559845,2695,2700,2700,2690,2265
|
|
20240219,090500,181455480,2700,2685,2700,2680,7304
|
|
20240219,090400,161782240,2685,2690,2695,2680,5880
|
|
20240219,090300,146003915,2695,2715,2720,2695,11012
|
|
20240219,090200,116226100,2715,2700,2720,2695,18089
|
|
20240219,090100,67279000,2705,2690,2715,2675,14635
|
|
20240219,090000,27693365,2685,2660,2690,2660,10241
|