597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185400,215234300,5920,5920,5920,5920,1519
|
|
20240219,185300,215234300,5920,5920,5920,5920,0
|
|
20240219,185200,215234300,5920,5920,5920,5920,0
|
|
20240219,185100,215234300,5920,5920,5920,5920,0
|
|
20240219,185000,215234300,5920,5920,5920,5920,0
|
|
20240219,184900,215234300,5920,5920,5920,5920,0
|
|
20240219,184800,215234300,5920,5920,5920,5920,0
|
|
20240219,184700,215234300,5920,5920,5920,5920,0
|
|
20240219,184600,215234300,5920,5920,5920,5920,0
|
|
20240219,184500,215234300,5920,5920,5920,5920,0
|
|
20240219,184400,215234300,5920,5920,5920,5920,0
|
|
20240219,184300,215234300,5920,5920,5920,5920,0
|
|
20240219,184200,215234300,5920,5920,5920,5920,0
|
|
20240219,184100,215234300,5920,5920,5920,5920,0
|
|
20240219,184000,215234300,5920,5920,5920,5920,0
|
|
20240219,183900,215234300,5920,5920,5920,5920,0
|
|
20240219,183800,215234300,5920,5920,5920,5920,0
|
|
20240219,183700,215234300,5920,5920,5920,5920,0
|
|
20240219,183600,215234300,5920,5920,5920,5920,0
|
|
20240219,183500,215234300,5920,5920,5920,5920,0
|
|
20240219,183400,215234300,5920,5920,5920,5920,0
|
|
20240219,183300,215234300,5920,5920,5920,5920,0
|
|
20240219,183200,215234300,5920,5920,5920,5920,0
|
|
20240219,183100,215234300,5920,5920,5920,5920,0
|
|
20240219,183000,215234300,5920,5920,5920,5920,0
|
|
20240219,182900,215234300,5920,5920,5920,5920,0
|
|
20240219,182800,215234300,5920,5920,5920,5920,0
|
|
20240219,182700,215234300,5920,5920,5920,5920,0
|
|
20240219,182600,215234300,5920,5920,5920,5920,0
|
|
20240219,182500,215234300,5920,5920,5920,5920,0
|
|
20240219,182400,215234300,5920,5920,5920,5920,1519
|
|
20240219,182300,215234300,5920,5920,5920,5920,0
|
|
20240219,182200,215234300,5920,5920,5920,5920,0
|
|
20240219,182100,215234300,5920,5920,5920,5920,0
|
|
20240219,182000,215234300,5920,5920,5920,5920,0
|
|
20240219,181900,215234300,5920,5920,5920,5920,0
|
|
20240219,181800,215234300,5920,5920,5920,5920,0
|
|
20240219,181700,215234300,5920,5920,5920,5920,0
|
|
20240219,181600,215234300,5920,5920,5920,5920,0
|
|
20240219,181500,215234300,5920,5920,5920,5920,0
|
|
20240219,181400,215234300,5920,5920,5920,5920,0
|
|
20240219,181300,215234300,5920,5920,5920,5920,0
|
|
20240219,181200,215234300,5920,5920,5920,5920,0
|
|
20240219,181100,215234300,5920,5920,5920,5920,0
|
|
20240219,181000,215234300,5920,5920,5920,5920,0
|
|
20240219,180900,215234300,5920,5920,5920,5920,0
|
|
20240219,180800,215234300,5920,5920,5920,5920,0
|
|
20240219,180700,215234300,5920,5920,5920,5920,0
|
|
20240219,180600,215234300,5920,5920,5920,5920,0
|
|
20240219,180500,215234300,5920,5920,5920,5920,0
|
|
20240219,180400,215234300,5920,5920,5920,5920,0
|
|
20240219,180300,215234300,5920,5920,5920,5920,0
|
|
20240219,180200,215234300,5920,5920,5920,5920,0
|
|
20240219,180100,215234300,5920,5920,5920,5920,0
|
|
20240219,180000,215234300,5920,5920,5920,5920,0
|
|
20240219,175900,215234300,5920,5920,5920,5920,0
|
|
20240219,175800,215234300,5920,5920,5920,5920,0
|
|
20240219,175700,215234300,5920,5920,5920,5920,0
|
|
20240219,175600,215234300,5920,5920,5920,5920,0
|
|
20240219,175500,215234300,5920,5920,5920,5920,0
|
|
20240219,175400,215234300,5920,5920,5920,5920,1519
|
|
20240219,175300,215234300,5920,5920,5920,5920,0
|
|
20240219,175200,215234300,5920,5920,5920,5920,0
|
|
20240219,175100,215234300,5920,5920,5920,5920,0
|
|
20240219,175000,215234300,5920,5920,5920,5920,0
|
|
20240219,174900,215234300,5920,5920,5920,5920,0
|
|
20240219,174800,215234300,5920,5920,5920,5920,0
|
|
20240219,174700,215234300,5920,5920,5920,5920,0
|
|
20240219,174600,215234300,5920,5920,5920,5920,0
|
|
20240219,174500,215234300,5920,5920,5920,5920,0
|
|
20240219,174400,215234300,5920,5920,5920,5920,0
|
|
20240219,174300,215234300,5920,5920,5920,5920,0
|
|
20240219,174200,215234300,5920,5920,5920,5920,0
|
|
20240219,174100,215234300,5920,5920,5920,5920,0
|
|
20240219,174000,215234300,5920,5920,5920,5920,0
|
|
20240219,173900,215234300,5920,5920,5920,5920,0
|
|
20240219,173800,215234300,5920,5920,5920,5920,0
|
|
20240219,173700,215234300,5920,5920,5920,5920,0
|
|
20240219,173600,215234300,5920,5920,5920,5920,0
|
|
20240219,173500,215234300,5920,5920,5920,5920,0
|
|
20240219,173400,215234300,5920,5920,5920,5920,0
|
|
20240219,173300,215234300,5920,5920,5920,5920,0
|
|
20240219,173200,215234300,5920,5920,5920,5920,0
|
|
20240219,173100,215234300,5920,5920,5920,5920,0
|
|
20240219,173000,215234300,5920,5920,5920,5920,0
|
|
20240219,172900,215234300,5920,5920,5920,5920,0
|
|
20240219,172800,215234300,5920,5920,5920,5920,0
|
|
20240219,172700,215234300,5920,5920,5920,5920,0
|
|
20240219,172600,215234300,5920,5920,5920,5920,0
|
|
20240219,172500,215234300,5920,5920,5920,5920,0
|
|
20240219,172400,215234300,5920,5920,5920,5920,1519
|
|
20240219,172300,215234300,5920,5920,5920,5920,0
|
|
20240219,172200,215234300,5920,5920,5920,5920,0
|
|
20240219,172100,215234300,5920,5920,5920,5920,0
|
|
20240219,172000,215234300,5920,5920,5920,5920,0
|
|
20240219,171900,215234300,5920,5920,5920,5920,0
|
|
20240219,171800,215234300,5920,5920,5920,5920,0
|
|
20240219,171700,215234300,5920,5920,5920,5920,0
|
|
20240219,171600,215234300,5920,5920,5920,5920,0
|
|
20240219,171500,215234300,5920,5920,5920,5920,0
|
|
20240219,171400,215234300,5920,5920,5920,5920,0
|
|
20240219,171300,215234300,5920,5920,5920,5920,0
|
|
20240219,171200,215234300,5920,5920,5920,5920,0
|
|
20240219,171100,215234300,5920,5920,5920,5920,0
|
|
20240219,171000,215234300,5920,5920,5920,5920,0
|
|
20240219,170900,215234300,5920,5920,5920,5920,0
|
|
20240219,170800,215234300,5920,5920,5920,5920,0
|
|
20240219,170700,215234300,5920,5920,5920,5920,0
|
|
20240219,170600,215234300,5920,5920,5920,5920,0
|
|
20240219,170500,215234300,5920,5920,5920,5920,0
|
|
20240219,170400,215234300,5920,5920,5920,5920,0
|
|
20240219,170300,215234300,5920,5920,5920,5920,0
|
|
20240219,170200,215234300,5920,5920,5920,5920,0
|
|
20240219,170100,215234300,5920,5920,5920,5920,0
|
|
20240219,170000,215234300,5920,5920,5920,5920,0
|
|
20240219,165900,215234300,5920,5920,5920,5920,0
|
|
20240219,165800,215234300,5920,5920,5920,5920,0
|
|
20240219,165700,215234300,5920,5920,5920,5920,0
|
|
20240219,165600,215234300,5920,5920,5920,5920,0
|
|
20240219,165500,215234300,5920,5920,5920,5920,0
|
|
20240219,165400,215234300,5920,5920,5920,5920,1519
|
|
20240219,165300,215234300,5920,5920,5920,5920,0
|
|
20240219,165200,215234300,5920,5920,5920,5920,0
|
|
20240219,165100,215234300,5920,5920,5920,5920,0
|
|
20240219,165000,215234300,5920,5920,5920,5920,0
|
|
20240219,164900,215234300,5920,5920,5920,5920,0
|
|
20240219,164800,215234300,5920,5920,5920,5920,0
|
|
20240219,164700,215234300,5920,5920,5920,5920,0
|
|
20240219,164600,215234300,5920,5920,5920,5920,0
|
|
20240219,164500,215234300,5920,5920,5920,5920,0
|
|
20240219,164400,215234300,5920,5920,5920,5920,0
|
|
20240219,164300,215234300,5920,5920,5920,5920,0
|
|
20240219,164200,215234300,5920,5920,5920,5920,0
|
|
20240219,164100,215234300,5920,5920,5920,5920,0
|
|
20240219,164000,215234300,5920,5920,5920,5920,0
|
|
20240219,163900,215234300,5920,5920,5920,5920,0
|
|
20240219,163800,215234300,5920,5920,5920,5920,0
|
|
20240219,163700,215234300,5920,5920,5920,5920,0
|
|
20240219,163600,215234300,5920,5920,5920,5920,0
|
|
20240219,163500,215234300,5920,5920,5920,5920,0
|
|
20240219,163400,215234300,5920,5920,5920,5920,0
|
|
20240219,163300,215234300,5920,5920,5920,5920,0
|
|
20240219,163200,215234300,5920,5920,5920,5920,0
|
|
20240219,163100,215234300,5920,5920,5920,5920,0
|
|
20240219,163000,215234300,5920,5920,5920,5920,0
|
|
20240219,162900,215234300,5920,5920,5920,5920,0
|
|
20240219,162800,215234300,5920,5920,5920,5920,0
|
|
20240219,162700,215234300,5920,5920,5920,5920,0
|
|
20240219,162600,215234300,5920,5920,5920,5920,0
|
|
20240219,162500,215234300,5920,5920,5920,5920,0
|
|
20240219,162400,215234300,5920,5920,5920,5920,1519
|
|
20240219,162300,215234300,5920,5920,5920,5920,0
|
|
20240219,162200,215234300,5920,5920,5920,5920,0
|
|
20240219,162100,215234300,5920,5920,5920,5920,0
|
|
20240219,162000,215234300,5920,5920,5920,5920,0
|
|
20240219,161900,215234300,5920,5920,5920,5920,0
|
|
20240219,161800,215234300,5920,5920,5920,5920,0
|
|
20240219,161700,215234300,5920,5920,5920,5920,0
|
|
20240219,161600,215234300,5920,5920,5920,5920,0
|
|
20240219,161500,215234300,5920,5920,5920,5920,0
|
|
20240219,161400,215234300,5920,5920,5920,5920,0
|
|
20240219,161300,215234300,5920,5920,5920,5920,0
|
|
20240219,161200,215234300,5920,5920,5920,5920,0
|
|
20240219,161100,215234300,5920,5920,5920,5920,0
|
|
20240219,161000,215234300,5920,5920,5920,5920,0
|
|
20240219,160900,215234300,5920,5920,5920,5920,0
|
|
20240219,160800,215234300,5920,5920,5920,5920,0
|
|
20240219,160700,215234300,5920,5920,5920,5920,0
|
|
20240219,160600,215234300,5920,5920,5920,5920,0
|
|
20240219,160500,215234300,5920,5920,5920,5920,0
|
|
20240219,160400,215234300,5920,5920,5920,5920,0
|
|
20240219,160300,215234300,5920,5920,5920,5920,0
|
|
20240219,160200,215234300,5920,5920,5920,5920,0
|
|
20240219,160100,215234300,5920,5920,5920,5920,0
|
|
20240219,160000,215234300,5920,5920,5920,5920,0
|
|
20240219,155900,215234300,5920,5920,5920,5920,0
|
|
20240219,155800,215234300,5920,5920,5920,5920,0
|
|
20240219,155700,215234300,5920,5920,5920,5920,0
|
|
20240219,155600,215234300,5920,5920,5920,5920,0
|
|
20240219,155500,215234300,5920,5920,5920,5920,0
|
|
20240219,155400,215234300,5920,5920,5920,5920,1519
|
|
20240219,155300,215234300,5920,5920,5920,5920,0
|
|
20240219,155200,215234300,5920,5920,5920,5920,0
|
|
20240219,155100,215234300,5920,5920,5920,5920,0
|
|
20240219,155000,215234300,5920,5920,5920,5920,0
|
|
20240219,154900,215234300,5920,5920,5920,5920,0
|
|
20240219,154800,215234300,5920,5920,5920,5920,0
|
|
20240219,154700,215234300,5920,5920,5920,5920,0
|
|
20240219,154600,215234300,5920,5920,5920,5920,0
|
|
20240219,154500,215234300,5920,5920,5920,5920,0
|
|
20240219,154400,215234300,5920,5920,5920,5920,0
|
|
20240219,154300,215234300,5920,5920,5920,5920,0
|
|
20240219,154200,215234300,5920,5920,5920,5920,0
|
|
20240219,154100,215234300,5920,5920,5920,5920,0
|
|
20240219,154000,215234300,5920,5920,5920,5920,0
|
|
20240219,153900,215234300,5920,5920,5920,5920,0
|
|
20240219,153800,215234300,5920,5920,5920,5920,0
|
|
20240219,153700,215234300,5920,5920,5920,5920,0
|
|
20240219,153600,215234300,5920,5920,5920,5920,0
|
|
20240219,153500,215234300,5920,5920,5920,5920,0
|
|
20240219,153400,215234300,5920,5920,5920,5920,0
|
|
20240219,153300,215234300,5920,5920,5920,5920,0
|
|
20240219,153200,215234300,5920,5920,5920,5920,0
|
|
20240219,153100,215234300,5920,5920,5920,5920,0
|
|
20240219,153000,215234300,5920,5920,5920,5920,1519
|
|
20240219,152900,206241820,5910,5910,5910,5910,0
|
|
20240219,152800,206241820,5910,5910,5910,5910,0
|
|
20240219,152700,206241820,5910,5910,5910,5910,0
|
|
20240219,152600,206241820,5910,5910,5910,5910,0
|
|
20240219,152500,206241820,5910,5910,5910,5910,0
|
|
20240219,152400,206241820,5910,5910,5910,5910,0
|
|
20240219,152300,206241820,5910,5910,5910,5910,0
|
|
20240219,152200,206241820,5910,5910,5910,5910,0
|
|
20240219,152100,206241820,5910,5910,5910,5910,0
|
|
20240219,152000,206241820,5910,5910,5910,5910,0
|
|
20240219,151900,206241820,5910,5910,5910,5910,1
|
|
20240219,151800,206235910,5900,5890,5900,5890,159
|
|
20240219,151700,205299290,5910,5910,5910,5910,2
|
|
20240219,151600,205287470,5920,5920,5920,5920,1
|
|
20240219,151500,205281550,5920,5920,5920,5920,2
|
|
20240219,151400,205269710,5920,5920,5920,5920,2
|
|
20240219,151300,205257870,5920,5920,5920,5920,1
|
|
20240219,151200,205251950,5920,5910,5920,5910,13
|
|
20240219,151100,205175090,5920,5920,5920,5920,2
|
|
20240219,151000,205163250,5920,5900,5920,5900,111
|
|
20240219,150900,204508330,5930,5930,5930,5930,3
|
|
20240219,150800,204490540,5900,5930,5930,5900,4
|
|
20240219,150700,204466880,5930,5930,5930,5900,33
|
|
20240219,150600,204272060,5930,5930,5930,5930,2
|
|
20240219,150500,204260200,5930,5930,5930,5930,2
|
|
20240219,150400,204248340,5930,5930,5930,5930,1
|
|
20240219,150300,204242410,5930,5930,5930,5930,3
|
|
20240219,150200,204224620,5930,5930,5930,5910,299
|
|
20240219,150100,202454110,5930,5930,5930,5930,2
|
|
20240219,150000,202442250,5930,5930,5930,5930,1
|
|
20240219,145900,202436320,5930,5930,5930,5930,2
|
|
20240219,145800,202424460,5930,5910,5930,5910,4
|
|
20240219,145700,202400780,5930,5930,5930,5930,1
|
|
20240219,145600,202394850,5930,5930,5930,5930,2
|
|
20240219,145500,202382990,5930,5930,5930,5930,2
|
|
20240219,145400,202371130,5930,5930,5930,5930,1
|
|
20240219,145300,202365200,5920,5930,5930,5920,12
|
|
20240219,145200,202294110,5930,5930,5930,5930,2
|
|
20240219,145100,202282250,5930,5910,5930,5910,21
|
|
20240219,145000,202158120,5930,5930,5930,5930,2
|
|
20240219,144900,202146260,5940,5940,5940,5940,2
|
|
20240219,144800,202134380,5940,5940,5940,5940,1
|
|
20240219,144700,202128440,5940,5940,5940,5940,2
|
|
20240219,144600,202116560,5940,5940,5940,5940,2
|
|
20240219,144500,202104680,5940,5940,5940,5940,1
|
|
20240219,144400,202098740,5940,5940,5940,5940,2
|
|
20240219,144300,202086860,5940,5930,5940,5930,2
|
|
20240219,144200,202074990,5930,5930,5930,5930,2
|
|
20240219,144100,202063130,5930,5930,5930,5930,1
|
|
20240219,144000,202057200,5920,5920,5920,5920,2
|
|
20240219,143900,202045360,5920,5920,5920,5920,2
|
|
20240219,143800,202033520,5920,5920,5920,5920,1
|
|
20240219,143700,202027600,5920,5920,5920,5920,2
|
|
20240219,143600,202015760,5920,5920,5920,5910,299
|
|
20240219,143500,200247650,5920,5910,5920,5910,36
|
|
20240219,143400,200034880,5910,5910,5910,5910,2
|
|
20240219,143300,200023060,5910,5910,5910,5910,2
|
|
20240219,143200,200011240,5910,5910,5910,5910,1
|
|
20240219,143100,200005330,5910,5910,5910,5910,2
|
|
20240219,143000,199993510,5910,5910,5910,5910,2
|
|
20240219,142900,199981690,5910,5910,5910,5910,1
|
|
20240219,142800,199975780,5910,5890,5910,5890,703
|
|
20240219,142700,195835070,5910,5910,5910,5910,22
|
|
20240219,142600,195705050,5910,5910,5910,5910,1
|
|
20240219,142500,195699140,5910,5910,5910,5910,2
|
|
20240219,142400,195687320,5910,5910,5910,5910,2
|
|
20240219,142300,195675500,5910,5910,5910,5910,2
|
|
20240219,142200,195663680,5910,5890,5910,5890,28
|
|
20240219,142100,195498740,5910,5900,5910,5900,9
|
|
20240219,142000,195445620,5900,5890,5900,5890,5
|
|
20240219,141900,195416130,5900,5900,5900,5900,1
|
|
20240219,141800,195410230,5910,5900,5910,5900,2
|
|
20240219,141700,195398420,5910,5900,5910,5900,2
|
|
20240219,141600,195386610,5910,5910,5910,5910,1
|
|
20240219,141500,195380700,5910,5900,5910,5900,2
|
|
20240219,141400,195368890,5910,5900,5910,5900,3
|
|
20240219,141300,195351180,5900,5900,5900,5900,1
|
|
20240219,141200,195345280,5910,5900,5910,5900,2
|
|
20240219,141100,195333470,5910,5900,5910,5900,3
|
|
20240219,141000,195315760,5900,5900,5900,5900,3
|
|
20240219,140900,195298060,5910,5900,5910,5900,22
|
|
20240219,140800,195168250,5900,5900,5900,5900,2
|
|
20240219,140700,195156450,5910,5910,5910,5910,1
|
|
20240219,140600,195150540,5910,5910,5910,5910,2
|
|
20240219,140500,195138720,5900,5910,5910,5900,7
|
|
20240219,140400,195097400,5910,5900,5910,5900,39
|
|
20240219,140300,194867280,5900,5900,5910,5900,23
|
|
20240219,140200,194731560,5900,5900,5910,5900,17
|
|
20240219,140100,194631240,5900,5900,5910,5900,207
|
|
20240219,140000,193409920,5910,5910,5910,5910,1
|
|
20240219,135900,193404010,5910,5900,5910,5900,25
|
|
20240219,135800,193256490,5900,5900,5900,5900,686
|
|
20240219,135700,189209090,5910,5890,5910,5890,502
|
|
20240219,135600,186252290,5920,5920,5920,5920,2
|
|
20240219,135500,186240450,5910,5910,5910,5910,2
|
|
20240219,135400,186228630,5910,5910,5910,5910,2
|
|
20240219,135300,186216810,5900,5900,5900,5900,2
|
|
20240219,135200,186205010,5900,5900,5900,5900,2
|
|
20240219,135100,186193210,5920,5920,5920,5920,1
|
|
20240219,135000,186187290,5890,5890,5920,5890,10
|
|
20240219,134900,186128330,5920,5920,5920,5920,2
|
|
20240219,134800,186116490,5920,5900,5920,5900,107
|
|
20240219,134700,185483150,5920,5920,5920,5900,202
|
|
20240219,134600,184287510,5920,5920,5920,5920,2
|
|
20240219,134500,184275670,5920,5920,5920,5920,2
|
|
20240219,134400,184263830,5920,5920,5920,5920,1
|
|
20240219,134300,184257910,5920,5920,5920,5920,2
|
|
20240219,134200,184246070,5920,5920,5920,5910,123
|
|
20240219,134100,183518110,5920,5920,5920,5920,1
|
|
20240219,134000,183512190,5920,5900,5920,5900,31
|
|
20240219,133900,183329250,5900,5910,5910,5900,359
|
|
20240219,133800,181210150,5910,5900,5910,5900,159
|
|
20240219,133700,180271990,5900,5900,5900,5900,2
|
|
20240219,133600,180260190,5900,5900,5900,5900,2
|
|
20240219,133500,180248390,5910,5910,5910,5910,1
|
|
20240219,133400,180242480,5900,5900,5900,5900,207
|
|
20240219,133300,179021180,5900,5890,5900,5890,160
|
|
20240219,133200,178077710,5890,5900,5900,5870,301
|
|
20240219,133100,176307880,5900,5900,5900,5900,131
|
|
20240219,133000,175534980,5900,5900,5900,5900,2
|
|
20240219,132900,175523180,5900,5880,5900,5870,130
|
|
20240219,132800,174758770,5880,5870,5880,5870,20
|
|
20240219,132700,174641350,5870,5900,5900,5870,499
|
|
20240219,132600,171703470,5900,5900,5900,5900,2
|
|
20240219,132500,171691670,5900,5900,5900,5900,1
|
|
20240219,132400,171685770,5900,5900,5900,5900,3
|
|
20240219,132300,171668070,5900,5900,5900,5900,2
|
|
20240219,132200,171656270,5900,5900,5900,5900,1
|
|
20240219,132100,171650370,5900,5900,5900,5900,3
|
|
20240219,132000,171632670,5900,5900,5900,5900,272
|
|
20240219,131900,170027870,5900,5900,5900,5900,1
|
|
20240219,131800,170021970,5900,5900,5900,5900,2
|
|
20240219,131700,170010170,5900,5900,5900,5900,2
|
|
20240219,131600,169998370,5900,5900,5900,5900,1
|
|
20240219,131500,169992470,5900,5870,5900,5870,172
|
|
20240219,131400,168982770,5910,5900,5910,5900,184
|
|
20240219,131300,167897150,5910,5910,5910,5870,120
|
|
20240219,131200,167188710,5910,5870,5910,5870,102
|
|
20240219,131100,166589890,5870,5880,5910,5860,398
|
|
20240219,131000,164254520,5880,5910,5910,5880,3259
|
|
20240219,130900,145064300,5940,5910,5940,5910,82
|
|
20240219,130800,144579620,5910,5940,5940,5910,102
|
|
20240219,130700,143976740,5940,5920,5940,5910,172
|
|
20240219,130600,142959630,5940,5940,5940,5940,1
|
|
20240219,130500,142953690,5940,5940,5940,5940,2
|
|
20240219,130400,142941810,5940,5920,5940,5920,104
|
|
20240219,130300,142326090,5940,5940,5940,5940,1
|
|
20240219,130200,142320150,5940,5940,5940,5940,2
|
|
20240219,130100,142308270,5940,5940,5940,5940,2
|
|
20240219,130000,142296390,5940,5940,5940,5940,1
|
|
20240219,125900,142290450,5940,5940,5940,5940,2
|
|
20240219,125800,142278570,5940,5940,5940,5940,2
|
|
20240219,125700,142266690,5940,5940,5940,5940,1
|
|
20240219,125600,142260750,5940,5940,5940,5940,2
|
|
20240219,125500,142248870,5940,5920,5940,5920,182
|
|
20240219,125400,141171390,5950,5920,5950,5920,174
|
|
20240219,125300,140141280,5950,5950,5950,5950,2
|
|
20240219,125200,140129380,5950,5950,5950,5950,2
|
|
20240219,125100,140117480,5950,5950,5950,5950,1
|
|
20240219,125000,140111530,5950,5950,5950,5950,2
|
|
20240219,124900,140099630,5950,5950,5950,5950,2
|
|
20240219,124800,140087730,5950,5950,5950,5950,2
|
|
20240219,124700,140075830,5950,5950,5950,5920,527
|
|
20240219,124600,136955810,5950,5920,5950,5920,14
|
|
20240219,124500,136872780,5950,5950,5950,5950,2
|
|
20240219,124400,136860880,5950,5950,5950,5950,1
|
|
20240219,124300,136854930,5950,5950,5950,5950,2
|
|
20240219,124200,136843030,5950,5950,5950,5950,2
|
|
20240219,124100,136831130,5950,5950,5950,5950,1
|
|
20240219,124000,136825180,5950,5950,5950,5940,299
|
|
20240219,123900,135046320,5960,5960,5960,5960,2
|
|
20240219,123800,135034400,5960,5940,5960,5940,2
|
|
20240219,123700,135022500,5960,5960,5960,5960,2
|
|
20240219,123600,135010580,5960,5960,5960,5960,2
|
|
20240219,123500,134998660,5960,5960,5960,5960,1
|
|
20240219,123400,134992700,5960,5960,5960,5960,2
|
|
20240219,123300,134980780,5960,5960,5960,5960,2
|
|
20240219,123200,134968860,5960,5960,5960,5960,1
|
|
20240219,123100,134962900,5960,5960,5960,5960,2
|
|
20240219,123000,134950980,5960,5960,5960,5960,2
|
|
20240219,122900,134939060,5960,5960,5960,5960,5
|
|
20240219,122800,134909260,5960,5960,5960,5960,1
|
|
20240219,122700,134903300,5960,5960,5960,5960,2
|
|
20240219,122600,134891380,5960,5960,5960,5960,2
|
|
20240219,122500,134879460,5960,5960,5960,5960,1
|
|
20240219,122400,134873500,5960,5960,5960,5960,2
|
|
20240219,122300,134861580,5960,5960,5960,5960,2
|
|
20240219,122200,134849660,5960,5960,5960,5960,1
|
|
20240219,122100,134843700,5960,5960,5960,5960,2
|
|
20240219,122000,134831780,5960,5960,5960,5960,2
|
|
20240219,121900,134819860,5960,5960,5960,5960,1
|
|
20240219,121800,134813900,5960,5960,5960,5960,27
|
|
20240219,121700,134652980,5960,5960,5960,5960,2
|
|
20240219,121600,134641060,5960,5960,5960,5960,1
|
|
20240219,121500,134635100,5960,5960,5960,5960,2
|
|
20240219,121400,134623180,5960,5960,5960,5960,2
|
|
20240219,121300,134611260,5960,5960,5960,5960,1
|
|
20240219,121200,134605300,5960,5960,5960,5960,36
|
|
20240219,121100,134390740,5960,5930,5960,5930,81
|
|
20240219,121000,133910350,5940,5930,5940,5930,72
|
|
20240219,120900,133482870,5940,5940,5940,5940,2
|
|
20240219,120800,133470990,5940,5940,5940,5940,274
|
|
20240219,120700,131843430,5960,5960,5960,5960,2
|
|
20240219,120600,131831510,5960,5960,5960,5960,1
|
|
20240219,120500,131825550,5960,5960,5960,5960,2
|
|
20240219,120400,131813630,5960,5960,5960,5960,2
|
|
20240219,120300,131801710,5960,5960,5960,5960,1
|
|
20240219,120200,131795750,5960,5960,5960,5960,2
|
|
20240219,120100,131783830,5960,5960,5960,5960,2
|
|
20240219,120000,131771910,5960,5960,5960,5960,1
|
|
20240219,115900,131765950,5960,5960,5960,5960,2
|
|
20240219,115800,131754030,5960,5950,5960,5950,2
|
|
20240219,115700,131742120,5950,5950,5950,5950,1
|
|
20240219,115600,131736170,5950,5950,5950,5950,2
|
|
20240219,115500,131724270,5950,5950,5950,5950,2
|
|
20240219,115400,131712370,5950,5950,5950,5950,1
|
|
20240219,115300,131706420,5950,5950,5950,5950,121
|
|
20240219,115200,130986470,5950,5950,5950,5950,2
|
|
20240219,115100,130974570,5950,5950,5950,5950,2
|
|
20240219,115000,130962670,5950,5950,5950,5950,1
|
|
20240219,114900,130956720,5950,5950,5950,5950,2
|
|
20240219,114800,130944820,5950,5950,5950,5950,2
|
|
20240219,114700,130932920,5950,5950,5950,5950,1
|
|
20240219,114600,130926970,5950,5950,5950,5950,22
|
|
20240219,114500,130796070,5950,5940,5950,5940,191
|
|
20240219,114400,129661510,5950,5950,5950,5950,1
|
|
20240219,114300,129655560,5950,5950,5950,5950,2
|
|
20240219,114200,129643660,5950,5940,5950,5940,5
|
|
20240219,114100,129613940,5950,5940,5950,5940,10
|
|
20240219,114000,129554530,5940,5940,5950,5940,202
|
|
20240219,113900,128353240,5940,5940,5940,5940,2
|
|
20240219,113800,128341360,5940,5940,5940,5940,1
|
|
20240219,113700,128335420,5940,5940,5940,5940,2
|
|
20240219,113600,128323540,5940,5940,5940,5940,2
|
|
20240219,113500,128311660,5940,5940,5940,5940,1
|
|
20240219,113400,128305720,5940,5930,5940,5930,193
|
|
20240219,113300,127161210,5950,5950,5950,5950,2
|
|
20240219,113200,127149310,5950,5950,5950,5950,2
|
|
20240219,113100,127137410,5950,5950,5950,5950,2
|
|
20240219,113000,127125510,5950,5950,5950,5950,2
|
|
20240219,112900,127113610,5950,5950,5950,5950,2
|
|
20240219,112800,127101710,5950,5950,5950,5950,1
|
|
20240219,112700,127095760,5950,5950,5950,5950,2
|
|
20240219,112600,127083860,5950,5950,5950,5950,2
|
|
20240219,112500,127071960,5950,5950,5950,5950,1
|
|
20240219,112400,127066010,5950,5930,5950,5930,14
|
|
20240219,112300,126982970,5930,5930,5930,5930,2
|
|
20240219,112200,126971110,5930,5930,5930,5930,6
|
|
20240219,112100,126935530,5930,5930,5930,5930,2
|
|
20240219,112000,126923670,5930,5930,5930,5930,2
|
|
20240219,111900,126911810,5930,5930,5930,5930,1
|
|
20240219,111800,126905880,5930,5930,5930,5930,2
|
|
20240219,111700,126894020,5930,5930,5930,5930,2
|
|
20240219,111600,126882160,5930,5930,5930,5930,4
|
|
20240219,111500,126858440,5930,5930,5930,5930,2
|
|
20240219,111400,126846580,5930,5930,5930,5930,2
|
|
20240219,111300,126834720,5930,5930,5930,5930,2
|
|
20240219,111200,126822860,5930,5930,5930,5930,1
|
|
20240219,111100,126816930,5930,5930,5930,5930,2
|
|
20240219,111000,126805070,5930,5930,5930,5930,2
|
|
20240219,110900,126793210,5930,5930,5930,5930,1
|
|
20240219,110800,126787280,5930,5930,5930,5930,3
|
|
20240219,110700,126769490,5930,5930,5930,5930,2
|
|
20240219,110600,126757630,5930,5930,5930,5930,1
|
|
20240219,110500,126751700,5930,5930,5930,5930,2
|
|
20240219,110400,126739840,5930,5940,5940,5910,33
|
|
20240219,110300,126544620,5940,5940,5940,5940,1
|
|
20240219,110200,126538680,5940,5920,5940,5920,25
|
|
20240219,110100,126390640,5940,5940,5950,5940,102
|
|
20240219,110000,125784740,5940,5940,5940,5940,1
|
|
20240219,105900,125778800,5940,5940,5940,5940,2
|
|
20240219,105800,125766920,5940,5930,5940,5920,202
|
|
20240219,105700,124569110,5950,5950,5950,5950,1
|
|
20240219,105600,124563160,5940,5900,5940,5900,4
|
|
20240219,105500,124539480,5950,5950,5950,5950,2
|
|
20240219,105400,124527580,5950,5950,5950,5950,2
|
|
20240219,105300,124515680,5950,5950,5950,5950,1
|
|
20240219,105200,124509730,5950,5950,5950,5950,7
|
|
20240219,105100,124468080,5950,5950,5950,5950,2
|
|
20240219,105000,124456180,5950,5950,5950,5950,9
|
|
20240219,104900,124402630,5950,5950,5950,5950,2
|
|
20240219,104800,124390730,5950,5950,5950,5950,7
|
|
20240219,104700,124349080,5950,5950,5950,5950,1
|
|
20240219,104600,124343130,5960,5960,5960,5960,2
|
|
20240219,104500,124331210,5960,5910,5960,5910,196
|
|
20240219,104400,123172760,5960,5960,5960,5960,1
|
|
20240219,104300,123166800,5960,5940,5960,5940,2
|
|
20240219,104200,123154900,5940,5940,5940,5940,2
|
|
20240219,104100,123143020,5930,5930,5930,5930,1
|
|
20240219,104000,123137090,5940,5900,5960,5880,796
|
|
20240219,103900,118443160,5930,5910,5930,5900,359
|
|
20240219,103800,116324610,5980,5930,5980,5900,1101
|
|
20240219,103700,109818440,5960,5960,5960,5960,2
|
|
20240219,103600,109806520,5960,5960,5960,5960,2
|
|
20240219,103500,109794600,5960,5960,5960,5960,2
|
|
20240219,103400,109782680,5960,5960,5960,5960,1
|
|
20240219,103300,109776720,5960,5950,5960,5950,12
|
|
20240219,103200,109705300,5970,5950,5970,5950,18
|
|
20240219,103100,109598160,5940,5950,5950,5940,290
|
|
20240219,103000,107875090,5950,5950,5950,5950,102
|
|
20240219,102900,107268190,5950,5950,5950,5950,2
|
|
20240219,102800,107256290,5950,5950,5950,5950,1
|
|
20240219,102700,107250340,5950,5940,5950,5940,74
|
|
20240219,102600,106810760,5940,5940,5940,5940,2
|
|
20240219,102500,106798880,5940,5940,5940,5940,1
|
|
20240219,102400,106792940,5940,5930,5940,5930,53
|
|
20240219,102300,106478630,5930,5910,5930,5910,142
|
|
20240219,102200,105639370,5930,5910,5930,5900,127
|
|
20240219,102100,104888790,5940,5940,5940,5940,2
|
|
20240219,102000,104876910,5980,5940,5980,5940,502
|
|
20240219,101900,101887450,5950,5950,5950,5950,1
|
|
20240219,101800,101881500,5940,5910,5940,5900,822
|
|
20240219,101700,97027420,5940,5940,5940,5940,2
|
|
20240219,101600,97015540,5960,5960,5960,5960,2
|
|
20240219,101500,97003620,5910,5910,5960,5910,402
|
|
20240219,101400,94627750,5960,5940,5960,5900,5103
|
|
20240219,101300,64408210,5970,5950,5970,5950,204
|
|
20240219,101200,63194380,5970,5970,5970,5970,1
|
|
20240219,101100,63188410,5950,5970,5980,5950,102
|
|
20240219,101000,62581460,5980,5970,5980,5970,2
|
|
20240219,100900,62569510,5970,5970,5970,5970,1
|
|
20240219,100800,62563540,5950,5970,5980,5950,17
|
|
20240219,100700,62462340,5970,5960,5970,5960,2
|
|
20240219,100600,62450410,5980,5950,5980,5940,1501
|
|
20240219,100500,53525800,5980,5950,5980,5950,309
|
|
20240219,100400,51684190,5990,5970,6000,5950,204
|
|
20240219,100300,50465350,5970,5970,5970,5950,1112
|
|
20240219,100200,43828930,6000,5960,6000,5960,1019
|
|
20240219,100100,37755620,5970,6000,6000,5970,114
|
|
20240219,100000,37074980,6010,6010,6010,6010,1
|
|
20240219,095900,37068970,6010,5970,6010,5970,102
|
|
20240219,095800,36459950,6010,6010,6010,6010,2
|
|
20240219,095700,36447930,6010,6010,6010,6010,2
|
|
20240219,095600,36435910,6010,6010,6010,6010,1
|
|
20240219,095500,36429900,6010,6010,6010,6010,2
|
|
20240219,095400,36417880,6010,6010,6010,6010,2
|
|
20240219,095300,36405860,6010,6010,6010,6010,1
|
|
20240219,095200,36399850,6010,6010,6010,6010,2
|
|
20240219,095100,36387830,6010,6010,6010,6010,2
|
|
20240219,095000,36375810,6010,6010,6010,6010,1
|
|
20240219,094900,36369800,6010,5970,6010,5970,71
|
|
20240219,094800,35945850,6020,6020,6020,6020,2
|
|
20240219,094700,35933810,6020,6020,6020,6020,1
|
|
20240219,094600,35927790,6020,6020,6020,6020,2
|
|
20240219,094500,35915750,6020,5970,6020,5970,350
|
|
20240219,094400,33826150,6010,5950,6010,5950,664
|
|
20240219,094300,29861160,5990,5990,5990,5990,2
|
|
20240219,094200,29849180,5990,5990,5990,5990,2
|
|
20240219,094100,29837200,5990,5990,5990,5990,1
|
|
20240219,094000,29831210,5990,5990,5990,5990,89
|
|
20240219,093900,29298100,5990,5980,5990,5980,936
|
|
20240219,093800,23700800,5990,5980,5990,5980,68
|
|
20240219,093700,23294140,5980,5980,5980,5980,1
|
|
20240219,093600,23288160,5980,5980,5980,5980,2
|
|
20240219,093500,23276200,6000,5980,6000,5980,502
|
|
20240219,093400,20274200,5980,5960,5980,5940,279
|
|
20240219,093300,18616200,5980,5980,5980,5980,3
|
|
20240219,093200,18598260,5950,5970,6010,5950,429
|
|
20240219,093100,16039310,6010,6010,6010,6010,1
|
|
20240219,093000,16033300,6010,6010,6010,6010,2
|
|
20240219,092900,16021280,6010,6010,6010,6010,2
|
|
20240219,092800,16009260,6010,6010,6010,6010,1
|
|
20240219,092700,16003250,6010,5990,6010,5990,103
|
|
20240219,092600,15386250,5990,5990,5990,5990,2
|
|
20240219,092500,15374270,5960,5960,5960,5960,28
|
|
20240219,092400,15207390,5940,5970,5990,5940,681
|
|
20240219,092300,11151870,6010,6010,6010,6010,2
|
|
20240219,092200,11139850,6010,5970,6010,5960,828
|
|
20240219,092100,6203250,6010,6010,6010,6010,2
|
|
20240219,092000,6191230,6010,6010,6010,6010,302
|
|
20240219,091900,4376210,6010,6010,6010,6010,2
|
|
20240219,091800,4364190,6000,5970,6000,5970,27
|
|
20240219,091700,4202970,6010,6000,6010,6000,2
|
|
20240219,091600,4190960,6000,6000,6000,6000,2
|
|
20240219,091500,4178960,6000,6000,6000,6000,1
|
|
20240219,091400,4172960,6000,6000,6000,6000,2
|
|
20240219,091300,4160960,6000,6000,6000,6000,2
|
|
20240219,091200,4148960,6000,6000,6000,6000,1
|
|
20240219,091100,4142960,6000,6000,6000,6000,2
|
|
20240219,091000,4130960,5990,5990,5990,5990,2
|
|
20240219,090900,4118980,5990,5990,5990,5990,1
|
|
20240219,090800,4112990,6000,6000,6000,6000,2
|
|
20240219,090700,4100990,6000,5960,6000,5960,157
|
|
20240219,090600,3165200,5960,5960,5960,5960,1
|
|
20240219,090500,3159240,5960,5960,5960,5960,2
|
|
20240219,090400,3147320,5960,5960,5960,5930,145
|
|
20240219,090300,2283270,6010,6010,6010,6010,1
|
|
20240219,090200,2277260,6010,6010,6010,6010,2
|
|
20240219,090100,2265240,6010,5960,6010,5960,94
|
|
20240219,090000,1704900,6010,6020,6020,5970,256
|