624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192100,982142500,6100,6100,6100,6100,5057
|
|
20240219,192000,982142500,6100,6100,6100,6100,0
|
|
20240219,191900,982142500,6100,6100,6100,6100,0
|
|
20240219,191800,982142500,6100,6100,6100,6100,0
|
|
20240219,191700,982142500,6100,6100,6100,6100,0
|
|
20240219,191600,982142500,6100,6100,6100,6100,0
|
|
20240219,191500,982142500,6100,6100,6100,6100,0
|
|
20240219,191400,982142500,6100,6100,6100,6100,0
|
|
20240219,191300,982142500,6100,6100,6100,6100,0
|
|
20240219,191200,982142500,6100,6100,6100,6100,0
|
|
20240219,191100,982142500,6100,6100,6100,6100,0
|
|
20240219,191000,982142500,6100,6100,6100,6100,0
|
|
20240219,190900,982142500,6100,6100,6100,6100,0
|
|
20240219,190800,982142500,6100,6100,6100,6100,0
|
|
20240219,190700,982142500,6100,6100,6100,6100,0
|
|
20240219,190600,982142500,6100,6100,6100,6100,0
|
|
20240219,190500,982142500,6100,6100,6100,6100,0
|
|
20240219,190400,982142500,6100,6100,6100,6100,0
|
|
20240219,190300,982142500,6100,6100,6100,6100,0
|
|
20240219,190200,982142500,6100,6100,6100,6100,0
|
|
20240219,190100,982142500,6100,6100,6100,6100,0
|
|
20240219,190000,982142500,6100,6100,6100,6100,0
|
|
20240219,185900,982142500,6100,6100,6100,6100,0
|
|
20240219,185800,982142500,6100,6100,6100,6100,0
|
|
20240219,185700,982142500,6100,6100,6100,6100,0
|
|
20240219,185600,982142500,6100,6100,6100,6100,0
|
|
20240219,185500,982142500,6100,6100,6100,6100,0
|
|
20240219,185400,982142500,6100,6100,6100,6100,0
|
|
20240219,185300,982142500,6100,6100,6100,6100,0
|
|
20240219,185200,982142500,6100,6100,6100,6100,0
|
|
20240219,185100,982142500,6100,6100,6100,6100,5057
|
|
20240219,185000,982142500,6100,6100,6100,6100,0
|
|
20240219,184900,982142500,6100,6100,6100,6100,0
|
|
20240219,184800,982142500,6100,6100,6100,6100,0
|
|
20240219,184700,982142500,6100,6100,6100,6100,0
|
|
20240219,184600,982142500,6100,6100,6100,6100,0
|
|
20240219,184500,982142500,6100,6100,6100,6100,0
|
|
20240219,184400,982142500,6100,6100,6100,6100,0
|
|
20240219,184300,982142500,6100,6100,6100,6100,0
|
|
20240219,184200,982142500,6100,6100,6100,6100,0
|
|
20240219,184100,982142500,6100,6100,6100,6100,0
|
|
20240219,184000,982142500,6100,6100,6100,6100,0
|
|
20240219,183900,982142500,6100,6100,6100,6100,0
|
|
20240219,183800,982142500,6100,6100,6100,6100,0
|
|
20240219,183700,982142500,6100,6100,6100,6100,0
|
|
20240219,183600,982142500,6100,6100,6100,6100,0
|
|
20240219,183500,982142500,6100,6100,6100,6100,0
|
|
20240219,183400,982142500,6100,6100,6100,6100,0
|
|
20240219,183300,982142500,6100,6100,6100,6100,0
|
|
20240219,183200,982142500,6100,6100,6100,6100,0
|
|
20240219,183100,982142500,6100,6100,6100,6100,0
|
|
20240219,183000,982142500,6100,6100,6100,6100,0
|
|
20240219,182900,982142500,6100,6100,6100,6100,0
|
|
20240219,182800,982142500,6100,6100,6100,6100,0
|
|
20240219,182700,982142500,6100,6100,6100,6100,0
|
|
20240219,182600,982142500,6100,6100,6100,6100,0
|
|
20240219,182500,982142500,6100,6100,6100,6100,0
|
|
20240219,182400,982142500,6100,6100,6100,6100,0
|
|
20240219,182300,982142500,6100,6100,6100,6100,0
|
|
20240219,182200,982142500,6100,6100,6100,6100,0
|
|
20240219,182100,982142500,6100,6100,6100,6100,5057
|
|
20240219,182000,982142500,6100,6100,6100,6100,0
|
|
20240219,181900,982142500,6100,6100,6100,6100,0
|
|
20240219,181800,982142500,6100,6100,6100,6100,0
|
|
20240219,181700,982142500,6100,6100,6100,6100,0
|
|
20240219,181600,982142500,6100,6100,6100,6100,0
|
|
20240219,181500,982142500,6100,6100,6100,6100,0
|
|
20240219,181400,982142500,6100,6100,6100,6100,0
|
|
20240219,181300,982142500,6100,6100,6100,6100,0
|
|
20240219,181200,982142500,6100,6100,6100,6100,0
|
|
20240219,181100,982142500,6100,6100,6100,6100,0
|
|
20240219,181000,982142500,6100,6100,6100,6100,0
|
|
20240219,180900,982142500,6100,6100,6100,6100,0
|
|
20240219,180800,982142500,6100,6100,6100,6100,0
|
|
20240219,180700,982142500,6100,6100,6100,6100,0
|
|
20240219,180600,982142500,6100,6100,6100,6100,0
|
|
20240219,180500,982142500,6100,6100,6100,6100,0
|
|
20240219,180400,982142500,6100,6100,6100,6100,0
|
|
20240219,180300,982142500,6100,6100,6100,6100,0
|
|
20240219,180200,982142500,6100,6100,6100,6100,0
|
|
20240219,180100,982142500,6100,6100,6100,6100,0
|
|
20240219,180000,982142500,6100,6100,6100,6100,0
|
|
20240219,175900,982142500,6100,6100,6100,6100,0
|
|
20240219,175800,982142500,6100,6100,6100,6100,0
|
|
20240219,175700,982142500,6100,6100,6100,6100,0
|
|
20240219,175600,982142500,6100,6100,6100,6100,0
|
|
20240219,175500,982142500,6100,6100,6100,6100,0
|
|
20240219,175400,982142500,6100,6100,6100,6100,0
|
|
20240219,175300,982142500,6100,6100,6100,6100,0
|
|
20240219,175200,982142500,6100,6100,6100,6100,0
|
|
20240219,175100,982142500,6100,6100,6100,6100,5057
|
|
20240219,175000,982142500,6100,6100,6100,6100,0
|
|
20240219,174900,982142500,6100,6100,6100,6100,0
|
|
20240219,174800,982142500,6100,6100,6100,6100,0
|
|
20240219,174700,982142500,6100,6100,6100,6100,0
|
|
20240219,174600,982142500,6100,6100,6100,6100,0
|
|
20240219,174500,982142500,6100,6100,6100,6100,0
|
|
20240219,174400,982142500,6100,6100,6100,6100,0
|
|
20240219,174300,982142500,6100,6100,6100,6100,0
|
|
20240219,174200,982142500,6100,6100,6100,6100,0
|
|
20240219,174100,982142500,6100,6100,6100,6100,0
|
|
20240219,174000,982142500,6100,6100,6100,6100,0
|
|
20240219,173900,982142500,6100,6100,6100,6100,0
|
|
20240219,173800,982142500,6100,6100,6100,6100,0
|
|
20240219,173700,982142500,6100,6100,6100,6100,0
|
|
20240219,173600,982142500,6100,6100,6100,6100,0
|
|
20240219,173500,982142500,6100,6100,6100,6100,0
|
|
20240219,173400,982142500,6100,6100,6100,6100,0
|
|
20240219,173300,982142500,6100,6100,6100,6100,0
|
|
20240219,173200,982142500,6100,6100,6100,6100,0
|
|
20240219,173100,982142500,6100,6100,6100,6100,0
|
|
20240219,173000,982142500,6100,6100,6100,6100,0
|
|
20240219,172900,982142500,6100,6100,6100,6100,0
|
|
20240219,172800,982142500,6100,6100,6100,6100,0
|
|
20240219,172700,982142500,6100,6100,6100,6100,0
|
|
20240219,172600,982142500,6100,6100,6100,6100,0
|
|
20240219,172500,982142500,6100,6100,6100,6100,0
|
|
20240219,172400,982142500,6100,6100,6100,6100,0
|
|
20240219,172300,982142500,6100,6100,6100,6100,0
|
|
20240219,172200,982142500,6100,6100,6100,6100,0
|
|
20240219,172100,982142500,6100,6100,6100,6100,5057
|
|
20240219,172000,982142500,6100,6100,6100,6100,0
|
|
20240219,171900,982142500,6100,6100,6100,6100,0
|
|
20240219,171800,982142500,6100,6100,6100,6100,0
|
|
20240219,171700,982142500,6100,6100,6100,6100,0
|
|
20240219,171600,982142500,6100,6100,6100,6100,0
|
|
20240219,171500,982142500,6100,6100,6100,6100,0
|
|
20240219,171400,982142500,6100,6100,6100,6100,0
|
|
20240219,171300,982142500,6100,6100,6100,6100,0
|
|
20240219,171200,982142500,6100,6100,6100,6100,0
|
|
20240219,171100,982142500,6100,6100,6100,6100,0
|
|
20240219,171000,982142500,6100,6100,6100,6100,0
|
|
20240219,170900,982142500,6100,6100,6100,6100,0
|
|
20240219,170800,982142500,6100,6100,6100,6100,0
|
|
20240219,170700,982142500,6100,6100,6100,6100,0
|
|
20240219,170600,982142500,6100,6100,6100,6100,0
|
|
20240219,170500,982142500,6100,6100,6100,6100,0
|
|
20240219,170400,982142500,6100,6100,6100,6100,0
|
|
20240219,170300,982142500,6100,6100,6100,6100,0
|
|
20240219,170200,982142500,6100,6100,6100,6100,0
|
|
20240219,170100,982142500,6100,6100,6100,6100,0
|
|
20240219,170000,982142500,6100,6100,6100,6100,0
|
|
20240219,165900,982142500,6100,6100,6100,6100,0
|
|
20240219,165800,982142500,6100,6100,6100,6100,0
|
|
20240219,165700,982142500,6100,6100,6100,6100,0
|
|
20240219,165600,982142500,6100,6100,6100,6100,0
|
|
20240219,165500,982142500,6100,6100,6100,6100,0
|
|
20240219,165400,982142500,6100,6100,6100,6100,0
|
|
20240219,165300,982142500,6100,6100,6100,6100,0
|
|
20240219,165200,982142500,6100,6100,6100,6100,0
|
|
20240219,165100,982142500,6100,6100,6100,6100,5057
|
|
20240219,165000,982142500,6100,6100,6100,6100,0
|
|
20240219,164900,982142500,6100,6100,6100,6100,0
|
|
20240219,164800,982142500,6100,6100,6100,6100,0
|
|
20240219,164700,982142500,6100,6100,6100,6100,0
|
|
20240219,164600,982142500,6100,6100,6100,6100,0
|
|
20240219,164500,982142500,6100,6100,6100,6100,0
|
|
20240219,164400,982142500,6100,6100,6100,6100,0
|
|
20240219,164300,982142500,6100,6100,6100,6100,0
|
|
20240219,164200,982142500,6100,6100,6100,6100,0
|
|
20240219,164100,982142500,6100,6100,6100,6100,0
|
|
20240219,164000,982142500,6100,6100,6100,6100,0
|
|
20240219,163900,982142500,6100,6100,6100,6100,0
|
|
20240219,163800,982142500,6100,6100,6100,6100,0
|
|
20240219,163700,982142500,6100,6100,6100,6100,0
|
|
20240219,163600,982142500,6100,6100,6100,6100,0
|
|
20240219,163500,982142500,6100,6100,6100,6100,0
|
|
20240219,163400,982142500,6100,6100,6100,6100,0
|
|
20240219,163300,982142500,6100,6100,6100,6100,0
|
|
20240219,163200,982142500,6100,6100,6100,6100,0
|
|
20240219,163100,982142500,6100,6100,6100,6100,0
|
|
20240219,163000,982142500,6100,6100,6100,6100,0
|
|
20240219,162900,982142500,6100,6100,6100,6100,0
|
|
20240219,162800,982142500,6100,6100,6100,6100,0
|
|
20240219,162700,982142500,6100,6100,6100,6100,0
|
|
20240219,162600,982142500,6100,6100,6100,6100,0
|
|
20240219,162500,982142500,6100,6100,6100,6100,0
|
|
20240219,162400,982142500,6100,6100,6100,6100,0
|
|
20240219,162300,982142500,6100,6100,6100,6100,0
|
|
20240219,162200,982142500,6100,6100,6100,6100,0
|
|
20240219,162100,982142500,6100,6100,6100,6100,5057
|
|
20240219,162000,982142500,6100,6100,6100,6100,0
|
|
20240219,161900,982142500,6100,6100,6100,6100,0
|
|
20240219,161800,982142500,6100,6100,6100,6100,0
|
|
20240219,161700,982142500,6100,6100,6100,6100,0
|
|
20240219,161600,982142500,6100,6100,6100,6100,0
|
|
20240219,161500,982142500,6100,6100,6100,6100,0
|
|
20240219,161400,982142500,6100,6100,6100,6100,0
|
|
20240219,161300,982142500,6100,6100,6100,6100,0
|
|
20240219,161200,982142500,6100,6100,6100,6100,0
|
|
20240219,161100,982142500,6100,6100,6100,6100,0
|
|
20240219,161000,982142500,6100,6100,6100,6100,0
|
|
20240219,160900,982142500,6100,6100,6100,6100,0
|
|
20240219,160800,982142500,6100,6100,6100,6100,0
|
|
20240219,160700,982142500,6100,6100,6100,6100,0
|
|
20240219,160600,982142500,6100,6100,6100,6100,0
|
|
20240219,160500,982142500,6100,6100,6100,6100,0
|
|
20240219,160400,982142500,6100,6100,6100,6100,0
|
|
20240219,160300,982142500,6100,6100,6100,6100,0
|
|
20240219,160200,982142500,6100,6100,6100,6100,0
|
|
20240219,160100,982142500,6100,6100,6100,6100,0
|
|
20240219,160000,982142500,6100,6100,6100,6100,0
|
|
20240219,155900,982142500,6100,6100,6100,6100,0
|
|
20240219,155800,982142500,6100,6100,6100,6100,0
|
|
20240219,155700,982142500,6100,6100,6100,6100,0
|
|
20240219,155600,982142500,6100,6100,6100,6100,0
|
|
20240219,155500,982142500,6100,6100,6100,6100,0
|
|
20240219,155400,982142500,6100,6100,6100,6100,0
|
|
20240219,155300,982142500,6100,6100,6100,6100,0
|
|
20240219,155200,982142500,6100,6100,6100,6100,0
|
|
20240219,155100,982142500,6100,6100,6100,6100,5057
|
|
20240219,155000,982142500,6100,6100,6100,6100,0
|
|
20240219,154900,982142500,6100,6100,6100,6100,0
|
|
20240219,154800,982142500,6100,6100,6100,6100,0
|
|
20240219,154700,982142500,6100,6100,6100,6100,0
|
|
20240219,154600,982142500,6100,6100,6100,6100,0
|
|
20240219,154500,982142500,6100,6100,6100,6100,0
|
|
20240219,154400,982142500,6100,6100,6100,6100,0
|
|
20240219,154300,982142500,6100,6100,6100,6100,0
|
|
20240219,154200,982142500,6100,6100,6100,6100,0
|
|
20240219,154100,982142500,6100,6100,6100,6100,0
|
|
20240219,154000,982142500,6100,6100,6100,6100,0
|
|
20240219,153900,982142500,6100,6100,6100,6100,0
|
|
20240219,153800,982142500,6100,6100,6100,6100,0
|
|
20240219,153700,982142500,6100,6100,6100,6100,0
|
|
20240219,153600,982142500,6100,6100,6100,6100,0
|
|
20240219,153500,982142500,6100,6100,6100,6100,0
|
|
20240219,153400,982142500,6100,6100,6100,6100,0
|
|
20240219,153300,982142500,6100,6100,6100,6100,0
|
|
20240219,153200,982142500,6100,6100,6100,6100,0
|
|
20240219,153100,982142500,6100,6100,6100,6100,0
|
|
20240219,153000,982142500,6100,6100,6100,6100,5057
|
|
20240219,152900,951294800,6090,6090,6090,6090,0
|
|
20240219,152800,951294800,6090,6090,6090,6090,0
|
|
20240219,152700,951294800,6090,6090,6090,6090,0
|
|
20240219,152600,951294800,6090,6090,6090,6090,0
|
|
20240219,152500,951294800,6090,6090,6090,6090,0
|
|
20240219,152400,951294800,6090,6090,6090,6090,0
|
|
20240219,152300,951294800,6090,6090,6090,6090,0
|
|
20240219,152200,951294800,6090,6090,6090,6090,0
|
|
20240219,152100,951294800,6090,6090,6090,6090,0
|
|
20240219,152000,951294800,6090,6090,6090,6090,0
|
|
20240219,151900,951294800,6090,6080,6090,6070,1798
|
|
20240219,151800,940350210,6080,6070,6080,6070,368
|
|
20240219,151700,938115770,6080,6090,6090,6080,285
|
|
20240219,151600,936380320,6090,6090,6090,6050,380
|
|
20240219,151500,934073060,6090,6070,6100,6070,6584
|
|
20240219,151400,894032790,6070,6060,6070,6060,4098
|
|
20240219,151300,869168420,6060,6060,6060,6060,1
|
|
20240219,151200,869162360,6050,6050,6050,6050,0
|
|
20240219,151100,869162360,6050,6050,6050,6050,108
|
|
20240219,151000,868508960,6040,6060,6060,6040,335
|
|
20240219,150900,866484230,6050,6050,6050,6050,100
|
|
20240219,150800,865879230,6050,6050,6050,6050,315
|
|
20240219,150700,863973480,6050,6050,6050,6050,6
|
|
20240219,150600,863937180,6050,6050,6050,6050,89
|
|
20240219,150500,863398730,6050,6060,6060,6050,365
|
|
20240219,150400,861189840,6060,6060,6060,6060,0
|
|
20240219,150300,861189840,6060,6060,6060,6060,1
|
|
20240219,150200,861183780,6060,6060,6060,6060,0
|
|
20240219,150100,861183780,6060,6070,6070,6060,418
|
|
20240219,150000,858650690,6060,6050,6060,6050,1063
|
|
20240219,145900,852217340,6050,6050,6050,6050,164
|
|
20240219,145800,851225140,6050,6040,6060,6040,268
|
|
20240219,145700,849603120,6050,6050,6050,6050,1
|
|
20240219,145600,849597070,6040,6040,6040,6040,0
|
|
20240219,145500,849597070,6040,6050,6060,6040,2524
|
|
20240219,145400,834309590,6040,6040,6040,6040,131
|
|
20240219,145300,833518350,6040,6040,6040,6040,107
|
|
20240219,145200,832872070,6040,6030,6040,6030,1457
|
|
20240219,145100,824073420,6040,6040,6040,6040,0
|
|
20240219,145000,824073420,6040,6030,6040,6030,102
|
|
20240219,144900,823457750,6040,6040,6050,6030,932
|
|
20240219,144800,817828770,6040,6040,6050,6040,206
|
|
20240219,144700,816583820,6050,6040,6050,6040,92
|
|
20240219,144600,816028120,6050,6040,6050,6040,1160
|
|
20240219,144500,809021700,6040,6040,6040,6040,180
|
|
20240219,144400,807934500,6040,6030,6040,6030,6
|
|
20240219,144300,807898310,6040,6030,6040,6030,366
|
|
20240219,144200,805691320,6040,6030,6040,6030,308
|
|
20240219,144100,803833070,6040,6040,6040,6040,100
|
|
20240219,144000,803229070,6040,6030,6040,6030,6
|
|
20240219,143900,803192860,6040,6030,6040,6030,29
|
|
20240219,143800,803017980,6030,6030,6030,6030,34
|
|
20240219,143700,802812960,6030,6030,6030,6030,733
|
|
20240219,143600,798392970,6030,6030,6030,6030,198
|
|
20240219,143500,797199030,6030,6030,6030,6030,18
|
|
20240219,143400,797090490,6030,6030,6030,6030,70
|
|
20240219,143300,796668390,6030,6030,6030,6030,0
|
|
20240219,143200,796668390,6030,6020,6030,6020,22
|
|
20240219,143100,796535740,6020,6020,6030,6020,659
|
|
20240219,143000,792566900,6010,6020,6020,6010,376
|
|
20240219,142900,790306140,6030,6020,6030,6020,297
|
|
20240219,142800,788517930,6020,6020,6020,6020,110
|
|
20240219,142700,787855730,6020,6020,6020,6020,200
|
|
20240219,142600,786651730,6020,6020,6020,6020,4
|
|
20240219,142500,786627650,6020,6020,6020,6020,101
|
|
20240219,142400,786019630,6020,6020,6020,6020,15
|
|
20240219,142300,785929330,6020,6020,6020,6020,263
|
|
20240219,142200,784346070,6020,6030,6030,6020,310
|
|
20240219,142100,782479860,6030,6030,6030,6030,0
|
|
20240219,142000,782479860,6030,6020,6030,6020,7
|
|
20240219,141900,782437710,6020,6020,6020,6020,53
|
|
20240219,141800,782118650,6020,6020,6020,6020,111
|
|
20240219,141700,781450430,6020,6020,6020,6020,0
|
|
20240219,141600,781450430,6020,6030,6030,6020,316
|
|
20240219,141500,779547950,6030,6030,6030,6030,1
|
|
20240219,141400,779541920,6030,6030,6030,6030,165
|
|
20240219,141300,778546970,6010,6020,6020,6010,500
|
|
20240219,141200,775541960,6010,6010,6010,6010,1
|
|
20240219,141100,775535950,6010,6010,6010,6010,0
|
|
20240219,141000,775535950,6010,6010,6010,6010,0
|
|
20240219,140900,775535950,6010,6010,6010,6010,0
|
|
20240219,140800,775535950,6010,6010,6010,6010,5
|
|
20240219,140700,775505900,6010,6010,6010,6010,120
|
|
20240219,140600,774784700,6020,6020,6020,6020,50
|
|
20240219,140500,774483700,6030,6020,6030,6020,953
|
|
20240219,140400,768738110,6030,6030,6030,6030,1
|
|
20240219,140300,768732080,6030,6030,6030,6030,0
|
|
20240219,140200,768732080,6030,6030,6030,6030,18
|
|
20240219,140100,768623540,6040,6040,6040,6040,0
|
|
20240219,140000,768623540,6040,6030,6040,6030,155
|
|
20240219,135900,767688650,6040,6040,6040,6040,40
|
|
20240219,135800,767447050,6040,6020,6040,6020,2
|
|
20240219,135700,767434990,6020,6020,6020,6020,2
|
|
20240219,135600,767422950,6020,6020,6020,6020,0
|
|
20240219,135500,767422950,6020,6030,6030,6020,448
|
|
20240219,135400,764724830,6030,6030,6030,6030,0
|
|
20240219,135300,764724830,6030,6020,6030,6020,172
|
|
20240219,135200,763687890,6030,6040,6040,6030,418
|
|
20240219,135100,761163350,6030,6020,6030,6020,550
|
|
20240219,135000,757852190,6030,6030,6030,6030,2
|
|
20240219,134900,757840130,6030,6020,6030,6020,2
|
|
20240219,134800,757828080,6010,6010,6010,6010,724
|
|
20240219,134700,753476840,6010,6010,6010,6010,0
|
|
20240219,134600,753476840,6010,6010,6010,6010,28
|
|
20240219,134500,753308560,6010,6010,6010,6010,5
|
|
20240219,134400,753278510,6010,6010,6010,6010,0
|
|
20240219,134300,753278510,6010,6010,6010,6010,3
|
|
20240219,134200,753260480,6010,6010,6010,6010,0
|
|
20240219,134100,753260480,6010,6020,6020,6010,211
|
|
20240219,134000,751992000,6030,6030,6030,6030,25
|
|
20240219,133900,751841250,6030,6030,6030,6030,1
|
|
20240219,133800,751835220,6030,6020,6030,6010,314
|
|
20240219,133700,749946740,6010,6010,6010,6010,59
|
|
20240219,133600,749592150,6010,6010,6010,6010,20
|
|
20240219,133500,749471950,6010,6010,6010,6010,4
|
|
20240219,133400,749447910,6040,6040,6040,6040,12
|
|
20240219,133300,749375430,6010,6010,6010,6010,842
|
|
20240219,133200,744315010,6010,6010,6010,6010,0
|
|
20240219,133100,744315010,6010,6010,6010,6010,3
|
|
20240219,133000,744296980,6010,6010,6010,6010,5
|
|
20240219,132900,744266930,6010,6040,6040,6010,153
|
|
20240219,132800,743345820,6030,6030,6030,6030,2
|
|
20240219,132700,743333760,6030,6030,6030,6030,60
|
|
20240219,132600,742971960,6040,6040,6040,6040,0
|
|
20240219,132500,742971960,6040,6010,6040,6010,1546
|
|
20240219,132400,733680470,6010,6020,6020,6010,5709
|
|
20240219,132300,699367610,6010,6020,6020,6010,2230
|
|
20240219,132200,685954550,6020,6020,6020,6020,151
|
|
20240219,132100,685045530,6020,6020,6020,6020,55
|
|
20240219,132000,684714430,6020,6020,6020,6020,19
|
|
20240219,131900,684600050,6020,6020,6020,6020,191
|
|
20240219,131800,683450230,6020,6020,6020,6020,4
|
|
20240219,131700,683426150,6020,6020,6020,6020,723
|
|
20240219,131600,679073690,6020,6020,6020,6020,376
|
|
20240219,131500,676810170,6020,6030,6030,6020,8901
|
|
20240219,131400,623203100,6040,6040,6040,6040,0
|
|
20240219,131300,623203100,6040,6040,6040,6040,624
|
|
20240219,131200,619434140,6040,6040,6040,6040,0
|
|
20240219,131100,619434140,6040,6040,6040,6040,1120
|
|
20240219,131000,612669340,6050,6040,6050,6040,106
|
|
20240219,130900,612029040,6040,6050,6050,6040,201
|
|
20240219,130800,610813000,6050,6050,6050,6050,0
|
|
20240219,130700,610813000,6050,6050,6050,6050,339
|
|
20240219,130600,608762050,6060,6060,6060,6060,0
|
|
20240219,130500,608762050,6060,6060,6060,6060,0
|
|
20240219,130400,608762050,6060,6060,6060,6060,1
|
|
20240219,130300,608755990,6060,6060,6060,6060,100
|
|
20240219,130200,608149990,6060,6060,6060,6060,15
|
|
20240219,130100,608059090,6060,6060,6060,6060,20
|
|
20240219,130000,607937890,6050,6050,6050,6050,335
|
|
20240219,125900,605911140,6050,6050,6050,6050,0
|
|
20240219,125800,605911140,6050,6050,6050,6050,1082
|
|
20240219,125700,599365040,6050,6050,6050,6050,82
|
|
20240219,125600,598868940,6050,6050,6050,6050,29
|
|
20240219,125500,598693490,6050,6040,6050,6040,25
|
|
20240219,125400,598542250,6040,6040,6040,6040,0
|
|
20240219,125300,598542250,6040,6040,6040,6040,0
|
|
20240219,125200,598542250,6040,6040,6040,6040,3050
|
|
20240219,125100,580120250,6040,6040,6040,6040,1
|
|
20240219,125000,580114210,6040,6050,6050,6040,100
|
|
20240219,124900,579510200,6040,6050,6050,6040,540
|
|
20240219,124800,576247190,6050,6050,6050,6050,41
|
|
20240219,124700,575999140,6060,6060,6060,6060,1
|
|
20240219,124600,575993080,6060,6050,6060,6050,101
|
|
20240219,124500,575381320,6050,6050,6050,6050,566
|
|
20240219,124400,571957020,6050,6050,6050,6050,1
|
|
20240219,124300,571950970,6050,6050,6050,6050,270
|
|
20240219,124200,570317470,6050,6050,6050,6050,50
|
|
20240219,124100,570014970,6050,6050,6050,6050,0
|
|
20240219,124000,570014970,6050,6050,6050,6050,0
|
|
20240219,123900,570014970,6050,6050,6050,6050,18
|
|
20240219,123800,569906070,6050,6050,6050,6050,18
|
|
20240219,123700,569797170,6050,6050,6050,6050,384
|
|
20240219,123600,567473970,6050,6050,6050,6050,333
|
|
20240219,123500,565459320,6050,6050,6050,6050,0
|
|
20240219,123400,565459320,6050,6050,6050,6050,10
|
|
20240219,123300,565398820,6040,6040,6050,6040,152
|
|
20240219,123200,564479240,6050,6050,6050,6050,21
|
|
20240219,123100,564352190,6050,6040,6050,6040,1506
|
|
20240219,123000,555255940,6040,6040,6040,6040,0
|
|
20240219,122900,555255940,6040,6030,6040,6030,168
|
|
20240219,122800,554241270,6040,6040,6040,6030,191
|
|
20240219,122700,553089430,6030,6030,6030,6030,100
|
|
20240219,122600,552486430,6030,6030,6030,6030,0
|
|
20240219,122500,552486430,6030,6030,6030,6030,73
|
|
20240219,122400,552046240,6040,6040,6040,6040,0
|
|
20240219,122300,552046240,6040,6040,6040,6040,0
|
|
20240219,122200,552046240,6040,6030,6040,6030,101
|
|
20240219,122100,551437200,6030,6030,6030,6030,2
|
|
20240219,122000,551425140,6030,6030,6030,6030,31
|
|
20240219,121900,551238210,6030,6030,6030,6030,123
|
|
20240219,121800,550496520,6030,6030,6030,6030,692
|
|
20240219,121700,546323760,6030,6030,6030,6030,0
|
|
20240219,121600,546323760,6030,6030,6030,6030,0
|
|
20240219,121500,546323760,6030,6030,6030,6030,80
|
|
20240219,121400,545841360,6030,6030,6030,6030,722
|
|
20240219,121300,541487700,6030,6030,6030,6030,5
|
|
20240219,121200,541457550,6030,6030,6030,6030,274
|
|
20240219,121100,539805330,6030,6030,6030,6030,186
|
|
20240219,121000,538683750,6030,6040,6040,6030,65
|
|
20240219,120900,538291440,6040,6040,6040,6040,165
|
|
20240219,120800,537294840,6040,6040,6040,6040,0
|
|
20240219,120700,537294840,6040,6040,6040,6040,0
|
|
20240219,120600,537294840,6040,6040,6040,6040,300
|
|
20240219,120500,535482840,6040,6040,6040,6040,0
|
|
20240219,120400,535482840,6040,6040,6040,6040,0
|
|
20240219,120300,535482840,6040,6040,6040,6040,166
|
|
20240219,120200,534480200,6040,6040,6040,6040,0
|
|
20240219,120100,534480200,6040,6040,6040,6040,0
|
|
20240219,120000,534480200,6040,6040,6040,6040,5
|
|
20240219,115900,534450000,6030,6030,6030,6030,150
|
|
20240219,115800,533545500,6020,6020,6020,6020,84
|
|
20240219,115700,533039820,6020,6020,6020,6020,0
|
|
20240219,115600,533039820,6020,6020,6020,6020,2
|
|
20240219,115500,533027780,6020,6030,6030,6020,381
|
|
20240219,115400,530733820,6020,6020,6020,6020,0
|
|
20240219,115300,530733820,6020,6020,6020,6020,0
|
|
20240219,115200,530733820,6020,6020,6020,6020,1
|
|
20240219,115100,530727800,6020,6020,6020,6020,0
|
|
20240219,115000,530727800,6020,6020,6020,6020,0
|
|
20240219,114900,530727800,6020,6030,6030,6020,1018
|
|
20240219,114800,524596240,6030,6030,6030,6030,150
|
|
20240219,114700,523691740,6030,6030,6030,6030,200
|
|
20240219,114600,522485740,6040,6040,6040,6040,10
|
|
20240219,114500,522425340,6030,6040,6040,6030,831
|
|
20240219,114400,517412100,6030,6030,6030,6030,0
|
|
20240219,114300,517412100,6030,6030,6030,6030,500
|
|
20240219,114200,514397100,6030,6030,6030,6030,0
|
|
20240219,114100,514397100,6030,6030,6030,6030,0
|
|
20240219,114000,514397100,6030,6040,6040,6030,2001
|
|
20240219,113900,502331060,6040,6040,6040,6040,0
|
|
20240219,113800,502331060,6040,6040,6040,6040,1140
|
|
20240219,113700,495445460,6040,6040,6040,6040,100
|
|
20240219,113600,494841460,6040,6040,6040,6040,10
|
|
20240219,113500,494781060,6030,6030,6030,6030,50
|
|
20240219,113400,494479560,6040,6040,6040,6040,1
|
|
20240219,113300,494473520,6040,6040,6040,6040,39
|
|
20240219,113200,494237960,6050,6050,6050,6050,0
|
|
20240219,113100,494237960,6050,6030,6050,6030,580
|
|
20240219,113000,490733750,6020,6020,6020,6020,0
|
|
20240219,112900,490733750,6020,6020,6020,6020,377
|
|
20240219,112800,488464210,6020,6020,6020,6020,113
|
|
20240219,112700,487783950,6030,6030,6030,6030,205
|
|
20240219,112600,486547800,6030,6030,6030,6030,0
|
|
20240219,112500,486547800,6030,6030,6030,6030,0
|
|
20240219,112400,486547800,6030,6030,6030,6030,11
|
|
20240219,112300,486481470,6030,6040,6040,6030,25
|
|
20240219,112200,486330520,6040,6040,6040,6040,0
|
|
20240219,112100,486330520,6040,6040,6040,6040,953
|
|
20240219,112000,480574400,6040,6030,6040,6030,678
|
|
20240219,111900,476479680,6030,6030,6030,6030,43
|
|
20240219,111800,476220390,6030,6030,6030,6030,582
|
|
20240219,111700,472710930,6030,6040,6040,6030,346
|
|
20240219,111600,470622550,6040,6040,6040,6040,1
|
|
20240219,111500,470616510,6040,6040,6040,6040,4
|
|
20240219,111400,470592350,6040,6040,6040,6040,6
|
|
20240219,111300,470556110,6040,6040,6040,6040,0
|
|
20240219,111200,470556110,6040,6040,6040,6040,1
|
|
20240219,111100,470550070,6040,6040,6040,6040,11
|
|
20240219,111000,470483630,6020,6020,6020,6020,0
|
|
20240219,110900,470483630,6020,6040,6040,6020,4399
|
|
20240219,110800,443967500,6030,6030,6030,6030,7
|
|
20240219,110700,443925290,6040,6040,6050,6040,2656
|
|
20240219,110600,427881760,6040,6050,6050,6040,827
|
|
20240219,110500,422886400,6040,6040,6040,6040,0
|
|
20240219,110400,422886400,6040,6040,6040,6040,0
|
|
20240219,110300,422886400,6040,6040,6040,6040,0
|
|
20240219,110200,422886400,6040,6050,6050,6040,1280
|
|
20240219,110100,415144180,6050,6050,6050,6050,1304
|
|
20240219,110000,407254980,6050,6050,6050,6050,2000
|
|
20240219,105900,395154980,6050,6050,6050,6050,11
|
|
20240219,105800,395088430,6050,6050,6050,6050,9
|
|
20240219,105700,395033980,6050,6050,6050,6050,10
|
|
20240219,105600,394973480,6050,6050,6050,6050,716
|
|
20240219,105500,390641680,6050,6050,6050,6050,200
|
|
20240219,105400,389431680,6050,6050,6050,6050,1054
|
|
20240219,105300,383054980,6050,6050,6050,6050,0
|
|
20240219,105200,383054980,6050,6050,6050,6050,0
|
|
20240219,105100,383054980,6050,6050,6050,6050,1
|
|
20240219,105000,383048930,6050,6050,6050,6050,28
|
|
20240219,104900,382879530,6040,6050,6050,6040,206
|
|
20240219,104800,381634130,6050,6050,6050,6050,0
|
|
20240219,104700,381634130,6050,6050,6050,6050,5
|
|
20240219,104600,381603880,6050,6040,6050,6040,60
|
|
20240219,104500,381241180,6050,6050,6050,6050,1121
|
|
20240219,104400,374459130,6040,6050,6060,6040,3542
|
|
20240219,104300,353022000,6050,6040,6050,6040,342
|
|
20240219,104200,350952940,6050,6050,6050,6050,0
|
|
20240219,104100,350952940,6050,6050,6050,6050,2
|
|
20240219,104000,350940840,6040,6040,6040,6040,0
|
|
20240219,103900,350940840,6040,6040,6040,6040,277
|
|
20240219,103800,349267760,6040,6040,6040,6040,0
|
|
20240219,103700,349267760,6040,6040,6040,6040,110
|
|
20240219,103600,348603360,6040,6040,6040,6040,1
|
|
20240219,103500,348597320,6040,6040,6040,6040,85
|
|
20240219,103400,348083920,6050,6040,6050,6040,300
|
|
20240219,103300,346270920,6040,6040,6040,6040,0
|
|
20240219,103200,346270920,6040,6040,6040,6040,617
|
|
20240219,103100,342544240,6040,6040,6040,6040,16
|
|
20240219,103000,342447600,6050,6050,6050,6050,3
|
|
20240219,102900,342429450,6040,6040,6040,6040,6
|
|
20240219,102800,342393210,6040,6040,6040,6040,10
|
|
20240219,102700,342332810,6050,6050,6050,6050,139
|
|
20240219,102600,341491860,6050,6050,6050,6050,158
|
|
20240219,102500,340535960,6050,6050,6050,6050,213
|
|
20240219,102400,339247310,6030,6040,6040,6030,145
|
|
20240219,102300,338371960,6040,6040,6040,6040,0
|
|
20240219,102200,338371960,6040,6050,6050,6040,204
|
|
20240219,102100,337138110,6050,6050,6050,6050,16
|
|
20240219,102000,337041310,6050,6030,6050,6030,841
|
|
20240219,101900,331953280,6030,6030,6030,6030,0
|
|
20240219,101800,331953280,6030,6030,6030,6030,0
|
|
20240219,101700,331953280,6030,6030,6030,6030,10
|
|
20240219,101600,331892980,6030,6030,6030,6030,0
|
|
20240219,101500,331892980,6030,6030,6030,6030,0
|
|
20240219,101400,331892980,6030,6030,6030,6030,28
|
|
20240219,101300,331724140,6050,6050,6050,6050,171
|
|
20240219,101200,330689590,6050,6040,6050,6030,2136
|
|
20240219,101100,317781710,6050,6050,6050,6050,2373
|
|
20240219,101000,303425060,6050,6050,6050,6050,0
|
|
20240219,100900,303425060,6050,6040,6050,6040,1017
|
|
20240219,100800,297272370,6050,6050,6050,6050,101
|
|
20240219,100700,296661320,6050,6040,6050,6030,3057
|
|
20240219,100600,278216670,6050,6050,6050,6050,0
|
|
20240219,100500,278216670,6050,6040,6050,6040,796
|
|
20240219,100400,273403090,6040,6050,6050,6040,2278
|
|
20240219,100300,259638740,6050,6050,6050,6050,1
|
|
20240219,100200,259632690,6040,6040,6040,6040,1007
|
|
20240219,100100,253550410,6040,6040,6040,6040,0
|
|
20240219,100000,253550410,6040,6040,6040,6040,0
|
|
20240219,095900,253550410,6040,6040,6040,6040,0
|
|
20240219,095800,253550410,6040,6040,6040,6040,7
|
|
20240219,095700,253508130,6040,6040,6040,6040,1
|
|
20240219,095600,253502090,6030,6040,6040,6030,180
|
|
20240219,095500,252416680,6030,6030,6030,6030,0
|
|
20240219,095400,252416680,6030,6030,6030,6030,500
|
|
20240219,095300,249401680,6030,6030,6030,6030,250
|
|
20240219,095200,247894180,6030,6050,6050,6030,2140
|
|
20240219,095100,234979140,6050,6050,6050,6050,1037
|
|
20240219,095000,228705290,6030,6030,6030,6030,0
|
|
20240219,094900,228705290,6030,6040,6040,6030,82
|
|
20240219,094800,228210780,6030,6030,6030,6030,0
|
|
20240219,094700,228210780,6030,6040,6050,6030,846
|
|
20240219,094600,223106060,6040,6040,6040,6040,282
|
|
20240219,094500,221402780,6040,6040,6040,6040,41
|
|
20240219,094400,221155140,6040,6050,6050,6040,267
|
|
20240219,094300,219540390,6050,6050,6050,6050,513
|
|
20240219,094200,216436740,6050,6050,6050,6050,170
|
|
20240219,094100,215408240,6050,6050,6050,6040,839
|
|
20240219,094000,210340370,6050,6050,6050,6040,90
|
|
20240219,093900,209795880,6040,6040,6040,6040,0
|
|
20240219,093800,209795880,6040,6040,6040,6040,50
|
|
20240219,093700,209493880,6040,6040,6040,6040,264
|
|
20240219,093600,207899320,6040,6050,6050,6040,81
|
|
20240219,093500,207409870,6030,6030,6030,6030,154
|
|
20240219,093400,206481250,6030,6030,6030,6030,0
|
|
20240219,093300,206481250,6030,6030,6030,6030,21
|
|
20240219,093200,206354620,6030,6040,6040,6030,2202
|
|
20240219,093100,193065610,6040,6040,6040,6040,314
|
|
20240219,093000,191169050,6040,6040,6040,6040,532
|
|
20240219,092900,187955770,6050,6050,6050,6040,494
|
|
20240219,092800,184970950,6050,6050,6050,6050,1276
|
|
20240219,092700,177251150,6050,6070,6070,6050,2729
|
|
20240219,092600,160739530,6060,6060,6060,6060,170
|
|
20240219,092500,159709330,6070,6070,6070,6070,348
|
|
20240219,092400,157596970,6060,6060,6060,6060,40
|
|
20240219,092300,157354570,6070,6070,6070,6070,200
|
|
20240219,092200,156140570,6050,6050,6050,6050,503
|
|
20240219,092100,153097420,6050,6050,6060,6050,272
|
|
20240219,092000,151451160,6050,6050,6050,6050,41
|
|
20240219,091900,151203110,6050,6050,6060,6050,1058
|
|
20240219,091800,144796710,6050,6070,6070,6050,482
|
|
20240219,091700,141875870,6070,6070,6080,6070,1072
|
|
20240219,091600,135360630,6070,6060,6070,6060,1218
|
|
20240219,091500,127972480,6060,6070,6070,6060,1185
|
|
20240219,091400,120788260,6060,6060,6060,6060,783
|
|
20240219,091300,116043280,6060,6060,6070,6060,1053
|
|
20240219,091200,109656960,6060,6060,6060,6060,785
|
|
20240219,091100,104899860,6030,6030,6030,6030,121
|
|
20240219,091000,104170230,6030,6030,6030,6030,861
|
|
20240219,090900,98978400,6030,6040,6060,6030,1224
|
|
20240219,090800,91587330,6040,6050,6050,6040,2073
|
|
20240219,090700,79046200,6050,6050,6050,6050,422
|
|
20240219,090600,76493100,6040,6050,6050,6040,1237
|
|
20240219,090500,69020760,6050,6050,6050,6050,150
|
|
20240219,090400,68113260,6060,6060,6070,6060,750
|
|
20240219,090300,63568250,6060,6050,6060,6050,1010
|
|
20240219,090200,57447680,6020,6070,6070,6020,549
|
|
20240219,090100,54134860,6060,6030,6060,6000,3634
|
|
20240219,090000,32181610,6030,6040,6050,6010,5336
|