645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,194100,1182324765,3065,3065,3065,3065,0
|
|
20240219,194000,1182324765,3065,3065,3065,3065,0
|
|
20240219,193900,1182324765,3065,3065,3065,3065,0
|
|
20240219,193800,1182324765,3065,3065,3065,3065,0
|
|
20240219,193700,1182324765,3065,3065,3065,3065,0
|
|
20240219,193600,1182324765,3065,3065,3065,3065,0
|
|
20240219,193500,1182324765,3065,3065,3065,3065,0
|
|
20240219,193400,1182324765,3065,3065,3065,3065,0
|
|
20240219,193300,1182324765,3065,3065,3065,3065,0
|
|
20240219,193200,1182324765,3065,3065,3065,3065,0
|
|
20240219,193100,1182324765,3065,3065,3065,3065,0
|
|
20240219,193000,1182324765,3065,3065,3065,3065,0
|
|
20240219,192900,1182324765,3065,3065,3065,3065,0
|
|
20240219,192800,1182324765,3065,3065,3065,3065,0
|
|
20240219,192700,1182324765,3065,3065,3065,3065,0
|
|
20240219,192600,1182324765,3065,3065,3065,3065,0
|
|
20240219,192500,1182324765,3065,3065,3065,3065,0
|
|
20240219,192400,1182324765,3065,3065,3065,3065,0
|
|
20240219,192300,1182324765,3065,3065,3065,3065,0
|
|
20240219,192200,1182324765,3065,3065,3065,3065,0
|
|
20240219,192100,1182324765,3065,3065,3065,3065,0
|
|
20240219,192000,1182324765,3065,3065,3065,3065,0
|
|
20240219,191900,1182324765,3065,3065,3065,3065,0
|
|
20240219,191800,1182324765,3065,3065,3065,3065,0
|
|
20240219,191700,1182324765,3065,3065,3065,3065,0
|
|
20240219,191600,1182324765,3065,3065,3065,3065,0
|
|
20240219,191500,1182324765,3065,3065,3065,3065,0
|
|
20240219,191400,1182324765,3065,3065,3065,3065,0
|
|
20240219,191300,1182324765,3065,3065,3065,3065,0
|
|
20240219,191200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,191100,1182324765,3065,3065,3065,3065,0
|
|
20240219,191000,1182324765,3065,3065,3065,3065,0
|
|
20240219,190900,1182324765,3065,3065,3065,3065,0
|
|
20240219,190800,1182324765,3065,3065,3065,3065,0
|
|
20240219,190700,1182324765,3065,3065,3065,3065,0
|
|
20240219,190600,1182324765,3065,3065,3065,3065,0
|
|
20240219,190500,1182324765,3065,3065,3065,3065,0
|
|
20240219,190400,1182324765,3065,3065,3065,3065,0
|
|
20240219,190300,1182324765,3065,3065,3065,3065,0
|
|
20240219,190200,1182324765,3065,3065,3065,3065,0
|
|
20240219,190100,1182324765,3065,3065,3065,3065,0
|
|
20240219,190000,1182324765,3065,3065,3065,3065,0
|
|
20240219,185900,1182324765,3065,3065,3065,3065,0
|
|
20240219,185800,1182324765,3065,3065,3065,3065,0
|
|
20240219,185700,1182324765,3065,3065,3065,3065,0
|
|
20240219,185600,1182324765,3065,3065,3065,3065,0
|
|
20240219,185500,1182324765,3065,3065,3065,3065,0
|
|
20240219,185400,1182324765,3065,3065,3065,3065,0
|
|
20240219,185300,1182324765,3065,3065,3065,3065,0
|
|
20240219,185200,1182324765,3065,3065,3065,3065,0
|
|
20240219,185100,1182324765,3065,3065,3065,3065,0
|
|
20240219,185000,1182324765,3065,3065,3065,3065,0
|
|
20240219,184900,1182324765,3065,3065,3065,3065,0
|
|
20240219,184800,1182324765,3065,3065,3065,3065,0
|
|
20240219,184700,1182324765,3065,3065,3065,3065,0
|
|
20240219,184600,1182324765,3065,3065,3065,3065,0
|
|
20240219,184500,1182324765,3065,3065,3065,3065,0
|
|
20240219,184400,1182324765,3065,3065,3065,3065,0
|
|
20240219,184300,1182324765,3065,3065,3065,3065,0
|
|
20240219,184200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,184100,1182324765,3065,3065,3065,3065,0
|
|
20240219,184000,1182324765,3065,3065,3065,3065,0
|
|
20240219,183900,1182324765,3065,3065,3065,3065,0
|
|
20240219,183800,1182324765,3065,3065,3065,3065,0
|
|
20240219,183700,1182324765,3065,3065,3065,3065,0
|
|
20240219,183600,1182324765,3065,3065,3065,3065,0
|
|
20240219,183500,1182324765,3065,3065,3065,3065,0
|
|
20240219,183400,1182324765,3065,3065,3065,3065,0
|
|
20240219,183300,1182324765,3065,3065,3065,3065,0
|
|
20240219,183200,1182324765,3065,3065,3065,3065,0
|
|
20240219,183100,1182324765,3065,3065,3065,3065,0
|
|
20240219,183000,1182324765,3065,3065,3065,3065,0
|
|
20240219,182900,1182324765,3065,3065,3065,3065,0
|
|
20240219,182800,1182324765,3065,3065,3065,3065,0
|
|
20240219,182700,1182324765,3065,3065,3065,3065,0
|
|
20240219,182600,1182324765,3065,3065,3065,3065,0
|
|
20240219,182500,1182324765,3065,3065,3065,3065,0
|
|
20240219,182400,1182324765,3065,3065,3065,3065,0
|
|
20240219,182300,1182324765,3065,3065,3065,3065,0
|
|
20240219,182200,1182324765,3065,3065,3065,3065,0
|
|
20240219,182100,1182324765,3065,3065,3065,3065,0
|
|
20240219,182000,1182324765,3065,3065,3065,3065,0
|
|
20240219,181900,1182324765,3065,3065,3065,3065,0
|
|
20240219,181800,1182324765,3065,3065,3065,3065,0
|
|
20240219,181700,1182324765,3065,3065,3065,3065,0
|
|
20240219,181600,1182324765,3065,3065,3065,3065,0
|
|
20240219,181500,1182324765,3065,3065,3065,3065,0
|
|
20240219,181400,1182324765,3065,3065,3065,3065,0
|
|
20240219,181300,1182324765,3065,3065,3065,3065,0
|
|
20240219,181200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,181100,1182324765,3065,3065,3065,3065,0
|
|
20240219,181000,1182324765,3065,3065,3065,3065,0
|
|
20240219,180900,1182324765,3065,3065,3065,3065,0
|
|
20240219,180800,1182324765,3065,3065,3065,3065,0
|
|
20240219,180700,1182324765,3065,3065,3065,3065,0
|
|
20240219,180600,1182324765,3065,3065,3065,3065,0
|
|
20240219,180500,1182324765,3065,3065,3065,3065,0
|
|
20240219,180400,1182324765,3065,3065,3065,3065,0
|
|
20240219,180300,1182324765,3065,3065,3065,3065,0
|
|
20240219,180200,1182324765,3065,3065,3065,3065,0
|
|
20240219,180100,1182324765,3065,3065,3065,3065,0
|
|
20240219,180000,1182324765,3065,3065,3065,3065,0
|
|
20240219,175900,1182324765,3065,3065,3065,3065,0
|
|
20240219,175800,1182324765,3065,3065,3065,3065,0
|
|
20240219,175700,1182324765,3065,3065,3065,3065,0
|
|
20240219,175600,1182324765,3065,3065,3065,3065,0
|
|
20240219,175500,1182324765,3065,3065,3065,3065,0
|
|
20240219,175400,1182324765,3065,3065,3065,3065,0
|
|
20240219,175300,1182324765,3065,3065,3065,3065,0
|
|
20240219,175200,1182324765,3065,3065,3065,3065,0
|
|
20240219,175100,1182324765,3065,3065,3065,3065,0
|
|
20240219,175000,1182324765,3065,3065,3065,3065,0
|
|
20240219,174900,1182324765,3065,3065,3065,3065,0
|
|
20240219,174800,1182324765,3065,3065,3065,3065,0
|
|
20240219,174700,1182324765,3065,3065,3065,3065,0
|
|
20240219,174600,1182324765,3065,3065,3065,3065,0
|
|
20240219,174500,1182324765,3065,3065,3065,3065,0
|
|
20240219,174400,1182324765,3065,3065,3065,3065,0
|
|
20240219,174300,1182324765,3065,3065,3065,3065,0
|
|
20240219,174200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,174100,1182324765,3065,3065,3065,3065,0
|
|
20240219,174000,1182324765,3065,3065,3065,3065,0
|
|
20240219,173900,1182324765,3065,3065,3065,3065,0
|
|
20240219,173800,1182324765,3065,3065,3065,3065,0
|
|
20240219,173700,1182324765,3065,3065,3065,3065,0
|
|
20240219,173600,1182324765,3065,3065,3065,3065,0
|
|
20240219,173500,1182324765,3065,3065,3065,3065,0
|
|
20240219,173400,1182324765,3065,3065,3065,3065,0
|
|
20240219,173300,1182324765,3065,3065,3065,3065,0
|
|
20240219,173200,1182324765,3065,3065,3065,3065,0
|
|
20240219,173100,1182324765,3065,3065,3065,3065,0
|
|
20240219,173000,1182324765,3065,3065,3065,3065,0
|
|
20240219,172900,1182324765,3065,3065,3065,3065,0
|
|
20240219,172800,1182324765,3065,3065,3065,3065,0
|
|
20240219,172700,1182324765,3065,3065,3065,3065,0
|
|
20240219,172600,1182324765,3065,3065,3065,3065,0
|
|
20240219,172500,1182324765,3065,3065,3065,3065,0
|
|
20240219,172400,1182324765,3065,3065,3065,3065,0
|
|
20240219,172300,1182324765,3065,3065,3065,3065,0
|
|
20240219,172200,1182324765,3065,3065,3065,3065,0
|
|
20240219,172100,1182324765,3065,3065,3065,3065,0
|
|
20240219,172000,1182324765,3065,3065,3065,3065,0
|
|
20240219,171900,1182324765,3065,3065,3065,3065,0
|
|
20240219,171800,1182324765,3065,3065,3065,3065,0
|
|
20240219,171700,1182324765,3065,3065,3065,3065,0
|
|
20240219,171600,1182324765,3065,3065,3065,3065,0
|
|
20240219,171500,1182324765,3065,3065,3065,3065,0
|
|
20240219,171400,1182324765,3065,3065,3065,3065,0
|
|
20240219,171300,1182324765,3065,3065,3065,3065,0
|
|
20240219,171200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,171100,1182324765,3065,3065,3065,3065,0
|
|
20240219,171000,1182324765,3065,3065,3065,3065,0
|
|
20240219,170900,1182324765,3065,3065,3065,3065,0
|
|
20240219,170800,1182324765,3065,3065,3065,3065,0
|
|
20240219,170700,1182324765,3065,3065,3065,3065,0
|
|
20240219,170600,1182324765,3065,3065,3065,3065,0
|
|
20240219,170500,1182324765,3065,3065,3065,3065,0
|
|
20240219,170400,1182324765,3065,3065,3065,3065,0
|
|
20240219,170300,1182324765,3065,3065,3065,3065,0
|
|
20240219,170200,1182324765,3065,3065,3065,3065,0
|
|
20240219,170100,1182324765,3065,3065,3065,3065,0
|
|
20240219,170000,1182324765,3065,3065,3065,3065,0
|
|
20240219,165900,1182324765,3065,3065,3065,3065,0
|
|
20240219,165800,1182324765,3065,3065,3065,3065,0
|
|
20240219,165700,1182324765,3065,3065,3065,3065,0
|
|
20240219,165600,1182324765,3065,3065,3065,3065,0
|
|
20240219,165500,1182324765,3065,3065,3065,3065,0
|
|
20240219,165400,1182324765,3065,3065,3065,3065,0
|
|
20240219,165300,1182324765,3065,3065,3065,3065,0
|
|
20240219,165200,1182324765,3065,3065,3065,3065,0
|
|
20240219,165100,1182324765,3065,3065,3065,3065,0
|
|
20240219,165000,1182324765,3065,3065,3065,3065,0
|
|
20240219,164900,1182324765,3065,3065,3065,3065,0
|
|
20240219,164800,1182324765,3065,3065,3065,3065,0
|
|
20240219,164700,1182324765,3065,3065,3065,3065,0
|
|
20240219,164600,1182324765,3065,3065,3065,3065,0
|
|
20240219,164500,1182324765,3065,3065,3065,3065,0
|
|
20240219,164400,1182324765,3065,3065,3065,3065,0
|
|
20240219,164300,1182324765,3065,3065,3065,3065,0
|
|
20240219,164200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,164100,1182324765,3065,3065,3065,3065,0
|
|
20240219,164000,1182324765,3065,3065,3065,3065,0
|
|
20240219,163900,1182324765,3065,3065,3065,3065,0
|
|
20240219,163800,1182324765,3065,3065,3065,3065,0
|
|
20240219,163700,1182324765,3065,3065,3065,3065,0
|
|
20240219,163600,1182324765,3065,3065,3065,3065,0
|
|
20240219,163500,1182324765,3065,3065,3065,3065,0
|
|
20240219,163400,1182324765,3065,3065,3065,3065,0
|
|
20240219,163300,1182324765,3065,3065,3065,3065,0
|
|
20240219,163200,1182324765,3065,3065,3065,3065,0
|
|
20240219,163100,1182324765,3065,3065,3065,3065,0
|
|
20240219,163000,1182324765,3065,3065,3065,3065,0
|
|
20240219,162900,1182324765,3065,3065,3065,3065,0
|
|
20240219,162800,1182324765,3065,3065,3065,3065,0
|
|
20240219,162700,1182324765,3065,3065,3065,3065,0
|
|
20240219,162600,1182324765,3065,3065,3065,3065,0
|
|
20240219,162500,1182324765,3065,3065,3065,3065,0
|
|
20240219,162400,1182324765,3065,3065,3065,3065,0
|
|
20240219,162300,1182324765,3065,3065,3065,3065,0
|
|
20240219,162200,1182324765,3065,3065,3065,3065,0
|
|
20240219,162100,1182324765,3065,3065,3065,3065,0
|
|
20240219,162000,1182324765,3065,3065,3065,3065,0
|
|
20240219,161900,1182324765,3065,3065,3065,3065,0
|
|
20240219,161800,1182324765,3065,3065,3065,3065,0
|
|
20240219,161700,1182324765,3065,3065,3065,3065,0
|
|
20240219,161600,1182324765,3065,3065,3065,3065,0
|
|
20240219,161500,1182324765,3065,3065,3065,3065,0
|
|
20240219,161400,1182324765,3065,3065,3065,3065,0
|
|
20240219,161300,1182324765,3065,3065,3065,3065,0
|
|
20240219,161200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,161100,1182324765,3065,3065,3065,3065,0
|
|
20240219,161000,1182324765,3065,3065,3065,3065,0
|
|
20240219,160900,1182324765,3065,3065,3065,3065,0
|
|
20240219,160800,1182324765,3065,3065,3065,3065,0
|
|
20240219,160700,1182324765,3065,3065,3065,3065,0
|
|
20240219,160600,1182324765,3065,3065,3065,3065,0
|
|
20240219,160500,1182324765,3065,3065,3065,3065,0
|
|
20240219,160400,1182324765,3065,3065,3065,3065,0
|
|
20240219,160300,1182324765,3065,3065,3065,3065,0
|
|
20240219,160200,1182324765,3065,3065,3065,3065,0
|
|
20240219,160100,1182324765,3065,3065,3065,3065,0
|
|
20240219,160000,1182324765,3065,3065,3065,3065,0
|
|
20240219,155900,1182324765,3065,3065,3065,3065,0
|
|
20240219,155800,1182324765,3065,3065,3065,3065,0
|
|
20240219,155700,1182324765,3065,3065,3065,3065,0
|
|
20240219,155600,1182324765,3065,3065,3065,3065,0
|
|
20240219,155500,1182324765,3065,3065,3065,3065,0
|
|
20240219,155400,1182324765,3065,3065,3065,3065,0
|
|
20240219,155300,1182324765,3065,3065,3065,3065,0
|
|
20240219,155200,1182324765,3065,3065,3065,3065,0
|
|
20240219,155100,1182324765,3065,3065,3065,3065,0
|
|
20240219,155000,1182324765,3065,3065,3065,3065,0
|
|
20240219,154900,1182324765,3065,3065,3065,3065,0
|
|
20240219,154800,1182324765,3065,3065,3065,3065,0
|
|
20240219,154700,1182324765,3065,3065,3065,3065,0
|
|
20240219,154600,1182324765,3065,3065,3065,3065,0
|
|
20240219,154500,1182324765,3065,3065,3065,3065,0
|
|
20240219,154400,1182324765,3065,3065,3065,3065,0
|
|
20240219,154300,1182324765,3065,3065,3065,3065,0
|
|
20240219,154200,1182324765,3065,3065,3065,3065,9915
|
|
20240219,154100,1182324765,3065,3065,3065,3065,0
|
|
20240219,154000,1182324765,3065,3065,3065,3065,0
|
|
20240219,153900,1182324765,3065,3065,3065,3065,0
|
|
20240219,153800,1182324765,3065,3065,3065,3065,0
|
|
20240219,153700,1182324765,3065,3065,3065,3065,0
|
|
20240219,153600,1182324765,3065,3065,3065,3065,0
|
|
20240219,153500,1182324765,3065,3065,3065,3065,0
|
|
20240219,153400,1182324765,3065,3065,3065,3065,0
|
|
20240219,153300,1182324765,3065,3065,3065,3065,0
|
|
20240219,153200,1182324765,3065,3065,3065,3065,0
|
|
20240219,153100,1182324765,3065,3065,3065,3065,0
|
|
20240219,153000,1182324765,3065,3065,3065,3065,9915
|
|
20240219,152900,1151935290,3060,3060,3060,3060,0
|
|
20240219,152800,1151935290,3060,3060,3060,3060,0
|
|
20240219,152700,1151935290,3060,3060,3060,3060,0
|
|
20240219,152600,1151935290,3060,3060,3060,3060,0
|
|
20240219,152500,1151935290,3060,3060,3060,3060,0
|
|
20240219,152400,1151935290,3060,3060,3060,3060,0
|
|
20240219,152300,1151935290,3060,3060,3060,3060,0
|
|
20240219,152200,1151935290,3060,3060,3060,3060,0
|
|
20240219,152100,1151935290,3060,3060,3060,3060,0
|
|
20240219,152000,1151935290,3060,3060,3060,3060,0
|
|
20240219,151900,1151935290,3060,3060,3065,3055,4152
|
|
20240219,151800,1139226905,3055,3055,3060,3055,32
|
|
20240219,151700,1139128995,3060,3060,3060,3060,313
|
|
20240219,151600,1138171215,3060,3060,3060,3060,653
|
|
20240219,151500,1136173035,3060,3060,3060,3060,2633
|
|
20240219,151400,1128116055,3055,3060,3060,3055,318
|
|
20240219,151300,1127144560,3055,3055,3055,3055,1433
|
|
20240219,151200,1122766745,3050,3055,3055,3050,123
|
|
20240219,151100,1122391080,3055,3050,3055,3050,102
|
|
20240219,151000,1122079910,3055,3050,3055,3050,253
|
|
20240219,150900,1121307930,3055,3055,3055,3055,3
|
|
20240219,150800,1121298765,3055,3055,3055,3050,483
|
|
20240219,150700,1119824735,3055,3055,3055,3055,179
|
|
20240219,150600,1119277890,3055,3060,3060,3055,16
|
|
20240219,150500,1119228985,3060,3055,3060,3055,2105
|
|
20240219,150400,1112797860,3055,3050,3055,3050,1003
|
|
20240219,150300,1109733945,3055,3055,3055,3055,2
|
|
20240219,150200,1109727835,3050,3050,3050,3050,155
|
|
20240219,150100,1109255085,3055,3055,3055,3055,207
|
|
20240219,150000,1108622700,3055,3050,3055,3050,10
|
|
20240219,145900,1108592185,3050,3050,3055,3050,156
|
|
20240219,145800,1108116370,3050,3050,3055,3050,460
|
|
20240219,145700,1106713355,3050,3050,3050,3050,57
|
|
20240219,145600,1106539505,3050,3050,3050,3050,145
|
|
20240219,145500,1106097255,3055,3050,3055,3050,739
|
|
20240219,145400,1103839805,3050,3050,3050,3045,4086
|
|
20240219,145300,1091378200,3050,3045,3050,3040,1193
|
|
20240219,145200,1087742035,3040,3040,3040,3040,130
|
|
20240219,145100,1087346835,3040,3045,3045,3040,3541
|
|
20240219,145000,1076564780,3045,3045,3045,3045,86
|
|
20240219,144900,1076302910,3045,3045,3045,3045,151
|
|
20240219,144800,1075843115,3045,3045,3050,3045,382
|
|
20240219,144700,1074679905,3045,3045,3045,3045,141
|
|
20240219,144600,1074250560,3050,3045,3050,3045,93
|
|
20240219,144500,1073967215,3045,3045,3050,3045,74
|
|
20240219,144400,1073741870,3050,3050,3050,3050,186
|
|
20240219,144300,1073174570,3045,3050,3050,3045,331
|
|
20240219,144200,1072165150,3045,3050,3050,3045,114
|
|
20240219,144100,1071817850,3045,3050,3050,3045,156
|
|
20240219,144000,1071342745,3050,3050,3050,3045,161
|
|
20240219,143900,1070852100,3050,3050,3050,3050,3
|
|
20240219,143800,1070842950,3050,3050,3050,3045,496
|
|
20240219,143700,1069331155,3050,3050,3050,3045,11
|
|
20240219,143600,1069297645,3050,3045,3050,3045,23
|
|
20240219,143500,1069227605,3050,3045,3050,3040,1155
|
|
20240219,143400,1065711150,3040,3045,3045,3040,49
|
|
20240219,143300,1065562080,3040,3045,3045,3040,134
|
|
20240219,143200,1065154690,3045,3045,3045,3040,81
|
|
20240219,143100,1064908180,3040,3045,3045,3040,1305
|
|
20240219,143000,1060934575,3045,3050,3050,3045,129
|
|
20240219,142900,1060541260,3045,3045,3050,3045,324
|
|
20240219,142800,1059554675,3045,3045,3050,3045,619
|
|
20240219,142700,1057669810,3045,3055,3055,3045,28
|
|
20240219,142600,1057584535,3045,3050,3050,3045,123
|
|
20240219,142500,1057209850,3050,3050,3050,3050,134
|
|
20240219,142400,1056801150,3055,3045,3055,3045,721
|
|
20240219,142300,1054605585,3050,3050,3050,3050,453
|
|
20240219,142200,1053223935,3055,3055,3055,3045,30
|
|
20240219,142100,1053132375,3045,3040,3055,3040,1217
|
|
20240219,142000,1049421940,3055,3040,3055,3040,51
|
|
20240219,141900,1049266540,3055,3045,3055,3045,134
|
|
20240219,141800,1048858500,3055,3055,3055,3045,123
|
|
20240219,141700,1048483885,3045,3045,3045,3045,146
|
|
20240219,141600,1048039315,3045,3055,3055,3045,30
|
|
20240219,141500,1047947935,3055,3045,3055,3045,132
|
|
20240219,141400,1047545985,3045,3045,3045,3045,533
|
|
20240219,141300,1045923000,3055,3045,3055,3045,136
|
|
20240219,141200,1045508870,3045,3045,3045,3045,27
|
|
20240219,141100,1045426655,3045,3045,3050,3045,162
|
|
20240219,141000,1044933315,3045,3055,3055,3045,8
|
|
20240219,140900,1044908945,3055,3045,3055,3045,172
|
|
20240219,140800,1044385165,3055,3045,3055,3045,8
|
|
20240219,140700,1044360795,3045,3045,3045,3045,155
|
|
20240219,140600,1043888820,3045,3045,3055,3045,139
|
|
20240219,140500,1043465555,3045,3045,3045,3045,256
|
|
20240219,140400,1042686035,3045,3050,3050,3045,311
|
|
20240219,140300,1041738810,3050,3050,3050,3050,352
|
|
20240219,140200,1040665210,3050,3050,3050,3050,19
|
|
20240219,140100,1040607260,3055,3050,3055,3050,408
|
|
20240219,140000,1039361495,3050,3050,3050,3050,25
|
|
20240219,135900,1039285245,3050,3055,3055,3050,204
|
|
20240219,135800,1038662745,3055,3050,3055,3050,59
|
|
20240219,135700,1038482635,3050,3050,3050,3050,14
|
|
20240219,135600,1038439935,3055,3055,3055,3050,40
|
|
20240219,135500,1038317865,3055,3050,3055,3050,18
|
|
20240219,135400,1038262950,3055,3055,3055,3050,679
|
|
20240219,135300,1036188710,3055,3055,3055,3055,14
|
|
20240219,135200,1036145940,3045,3045,3055,3045,2678
|
|
20240219,135100,1027974855,3045,3045,3045,3045,26
|
|
20240219,135000,1027895685,3045,3045,3045,3045,105
|
|
20240219,134900,1027575960,3045,3045,3050,3045,111
|
|
20240219,134800,1027237890,3050,3050,3050,3045,794
|
|
20240219,134700,1024816220,3045,3045,3050,3045,2321
|
|
20240219,134600,1017747265,3050,3045,3050,3040,168
|
|
20240219,134500,1017236015,3045,3040,3050,3040,2623
|
|
20240219,134400,1009257675,3040,3040,3040,3040,79
|
|
20240219,134300,1009017515,3040,3040,3040,3040,93
|
|
20240219,134200,1008734795,3040,3040,3040,3040,94
|
|
20240219,134100,1008449035,3040,3040,3040,3040,67
|
|
20240219,134000,1008245355,3050,3040,3050,3040,83
|
|
20240219,133900,1007993015,3045,3040,3045,3040,103
|
|
20240219,133800,1007679715,3040,3050,3050,3040,79
|
|
20240219,133700,1007439470,3040,3040,3050,3040,127
|
|
20240219,133600,1007053380,3040,3040,3050,3040,497
|
|
20240219,133500,1005542430,3050,3045,3050,3040,105
|
|
20240219,133400,1005223030,3045,3050,3050,3040,351
|
|
20240219,133300,1004155330,3050,3040,3050,3040,234
|
|
20240219,133200,1003443710,3050,3035,3050,3035,3011
|
|
20240219,133100,994305310,3035,3035,3035,3035,80
|
|
20240219,133000,994062510,3035,3045,3045,3035,2927
|
|
20240219,132900,985164735,3040,3040,3045,3040,98
|
|
20240219,132800,984866790,3040,3040,3045,3040,82
|
|
20240219,132700,984617495,3040,3040,3040,3040,93
|
|
20240219,132600,984334775,3040,3040,3040,3040,82
|
|
20240219,132500,984085495,3040,3040,3040,3040,100
|
|
20240219,132400,983781495,3040,3040,3040,3040,78
|
|
20240219,132300,983544375,3040,3040,3040,3040,92
|
|
20240219,132200,983264695,3040,3050,3050,3040,82
|
|
20240219,132100,983015375,3040,3045,3045,3040,1015
|
|
20240219,132000,979924740,3045,3045,3045,3040,398
|
|
20240219,131900,978713265,3040,3040,3040,3040,3104
|
|
20240219,131800,969277105,3040,3040,3040,3040,130
|
|
20240219,131700,968881905,3040,3040,3040,3040,69
|
|
20240219,131600,968672145,3040,3040,3045,3040,82
|
|
20240219,131500,968422850,3040,3040,3040,3040,59
|
|
20240219,131400,968243490,3040,3040,3040,3040,85
|
|
20240219,131300,967985090,3040,3040,3045,3040,165
|
|
20240219,131200,967483330,3040,3040,3040,3040,69
|
|
20240219,131100,967273570,3040,3040,3040,3040,179
|
|
20240219,131000,966729410,3045,3040,3045,3040,1601
|
|
20240219,130900,961862210,3040,3045,3045,3040,455
|
|
20240219,130800,960478640,3040,3040,3040,3040,117
|
|
20240219,130700,960122960,3040,3045,3045,3040,2420
|
|
20240219,130600,952754160,3045,3045,3045,3045,468
|
|
20240219,130500,951329100,3040,3050,3050,3040,473
|
|
20240219,130400,949889015,3040,3040,3045,3040,1104
|
|
20240219,130300,946529120,3040,3045,3045,3040,145
|
|
20240219,130200,946087965,3040,3045,3045,3040,90
|
|
20240219,130100,945814335,3040,3040,3045,3040,80
|
|
20240219,130000,945571130,3040,3040,3040,3040,86
|
|
20240219,125900,945309690,3050,3040,3050,3040,374
|
|
20240219,125800,944172710,3040,3040,3040,3040,73
|
|
20240219,125700,943950790,3040,3050,3050,3040,862
|
|
20240219,125600,941322300,3050,3045,3050,3040,271
|
|
20240219,125500,940497195,3045,3045,3045,3040,814
|
|
20240219,125400,938018610,3045,3045,3055,3045,3096
|
|
20240219,125300,928591130,3045,3045,3045,3045,91
|
|
20240219,125200,928314035,3045,3045,3045,3045,59
|
|
20240219,125100,928134380,3045,3045,3045,3045,88
|
|
20240219,125000,927866420,3045,3045,3045,3045,63
|
|
20240219,124900,927674585,3045,3045,3050,3045,91
|
|
20240219,124800,927397440,3045,3045,3045,3045,233
|
|
20240219,124700,926687955,3045,3045,3045,3045,2749
|
|
20240219,124600,918317250,3045,3045,3045,3045,72
|
|
20240219,124500,918098010,3045,3050,3050,3045,5096
|
|
20240219,124400,902555350,3055,3055,3055,3050,483
|
|
20240219,124300,901080180,3050,3050,3050,3050,76
|
|
20240219,124200,900848380,3045,3050,3050,3045,1349
|
|
20240219,124100,896734175,3050,3050,3050,3050,55
|
|
20240219,124000,896566425,3050,3055,3055,3050,5317
|
|
20240219,123900,880323490,3060,3055,3060,3055,145
|
|
20240219,123800,879879815,3055,3055,3055,3055,23
|
|
20240219,123700,879809550,3060,3060,3060,3060,1163
|
|
20240219,123600,876250770,3055,3055,3055,3055,88
|
|
20240219,123500,875981930,3055,3050,3055,3050,5079
|
|
20240219,123400,860465980,3050,3055,3055,3045,350
|
|
20240219,123300,859398145,3045,3045,3045,3045,87
|
|
20240219,123200,859133230,3045,3050,3050,3045,61
|
|
20240219,123100,858947480,3045,3045,3045,3045,83
|
|
20240219,123000,858694745,3045,3050,3050,3045,162
|
|
20240219,122900,858200955,3045,3045,3050,3045,412
|
|
20240219,122800,856945065,3055,3055,3055,3045,537
|
|
20240219,122700,855305750,3045,3050,3055,3045,89
|
|
20240219,122600,855034645,3045,3045,3055,3045,201
|
|
20240219,122500,854422090,3045,3050,3050,3045,193
|
|
20240219,122400,853833670,3050,3045,3050,3045,639
|
|
20240219,122300,851884815,3045,3050,3050,3045,419
|
|
20240219,122200,850607200,3045,3050,3050,3045,469
|
|
20240219,122100,849178055,3050,3050,3050,3050,73
|
|
20240219,122000,848955405,3050,3050,3050,3050,174
|
|
20240219,121900,848424705,3050,3050,3050,3050,267
|
|
20240219,121800,847610355,3050,3050,3050,3045,1329
|
|
20240219,121700,843558095,3045,3045,3045,3045,262
|
|
20240219,121600,842760305,3045,3045,3045,3045,2639
|
|
20240219,121500,834724550,3045,3045,3045,3045,83
|
|
20240219,121400,834471815,3045,3045,3045,3045,87
|
|
20240219,121300,834206900,3045,3045,3050,3045,145
|
|
20240219,121200,833765365,3045,3045,3045,3045,64
|
|
20240219,121100,833570485,3050,3045,3050,3045,1500
|
|
20240219,121000,829000985,3045,3045,3045,3045,69
|
|
20240219,120900,828790880,3045,3045,3045,3045,138
|
|
20240219,120800,828370670,3045,3045,3045,3045,60
|
|
20240219,120700,828187970,3045,3050,3050,3045,383
|
|
20240219,120600,827020735,3045,3050,3050,3045,457
|
|
20240219,120500,825627140,3050,3050,3050,3050,128
|
|
20240219,120400,825236740,3050,3050,3050,3045,2752
|
|
20240219,120300,816843235,3050,3050,3050,3050,70
|
|
20240219,120200,816629735,3050,3055,3055,3050,86
|
|
20240219,120100,816367430,3055,3055,3055,3050,74
|
|
20240219,120000,816141700,3055,3050,3055,3050,3592
|
|
20240219,115900,805186075,3050,3050,3050,3050,129
|
|
20240219,115800,804792625,3050,3050,3055,3050,88
|
|
20240219,115700,804524205,3050,3050,3055,3050,103
|
|
20240219,115600,804209995,3055,3055,3055,3050,860
|
|
20240219,115500,801583090,3055,3050,3055,3050,87
|
|
20240219,115400,801317700,3050,3050,3050,3050,59
|
|
20240219,115300,801137750,3050,3050,3050,3050,88
|
|
20240219,115200,800869350,3050,3050,3050,3050,67
|
|
20240219,115100,800665000,3050,3055,3055,3050,119
|
|
20240219,115000,800301895,3050,3050,3050,3050,117
|
|
20240219,114900,799945045,3050,3050,3050,3050,91
|
|
20240219,114800,799667495,3050,3050,3050,3050,69
|
|
20240219,114700,799457045,3050,3055,3055,3050,134
|
|
20240219,114600,799048090,3055,3050,3055,3050,125
|
|
20240219,114500,798666620,3050,3050,3055,3050,71
|
|
20240219,114400,798450065,3055,3055,3055,3050,94
|
|
20240219,114300,798163305,3055,3050,3055,3050,241
|
|
20240219,114200,797427610,3050,3050,3050,3050,80
|
|
20240219,114100,797183610,3050,3055,3055,3050,68
|
|
20240219,114000,796976190,3050,3055,3055,3050,188
|
|
20240219,113900,796402290,3050,3050,3055,3050,767
|
|
20240219,113800,794062615,3050,3050,3050,3050,135
|
|
20240219,113700,793650865,3055,3050,3055,3050,228
|
|
20240219,113600,792954715,3055,3050,3055,3050,218
|
|
20240219,113500,792289065,3050,3050,3050,3050,159
|
|
20240219,113400,791804115,3050,3055,3055,3050,659
|
|
20240219,113300,789794150,3050,3055,3055,3050,234
|
|
20240219,113200,789080445,3050,3055,3055,3050,7951
|
|
20240219,113100,764804600,3055,3055,3055,3055,79
|
|
20240219,113000,764563255,3065,3055,3065,3055,65
|
|
20240219,112900,764364660,3055,3060,3065,3055,979
|
|
20240219,112800,761368855,3060,3060,3060,3060,125
|
|
20240219,112700,760986355,3060,3060,3060,3055,672
|
|
20240219,112600,758930360,3055,3055,3060,3055,98
|
|
20240219,112500,758630895,3055,3055,3055,3055,52
|
|
20240219,112400,758472035,3055,3055,3060,3055,152
|
|
20240219,112300,758007120,3060,3055,3060,3055,134
|
|
20240219,112200,757597415,3055,3055,3055,3055,77
|
|
20240219,112100,757362180,3055,3055,3055,3055,85
|
|
20240219,112000,757102505,3055,3055,3055,3055,113
|
|
20240219,111900,756757290,3055,3050,3055,3050,2000
|
|
20240219,111800,750647730,3050,3050,3050,3050,66
|
|
20240219,111700,750446430,3050,3055,3055,3050,2918
|
|
20240219,111600,741533365,3055,3055,3060,3055,320
|
|
20240219,111500,740554765,3055,3055,3055,3055,167
|
|
20240219,111400,740044580,3055,3055,3055,3055,65
|
|
20240219,111300,739846005,3055,3055,3055,3055,76
|
|
20240219,111200,739613825,3055,3065,3065,3055,72
|
|
20240219,111100,739393815,3055,3060,3060,3055,2725
|
|
20240219,111000,731058510,3060,3060,3065,3060,177
|
|
20240219,110900,730516840,3060,3060,3060,3060,85
|
|
20240219,110800,730256740,3060,3060,3070,3060,10184
|
|
20240219,110700,699093690,3060,3060,3065,3060,714
|
|
20240219,110600,696905780,3060,3060,3060,3060,132
|
|
20240219,110500,696501860,3065,3060,3065,3060,610
|
|
20240219,110400,694635235,3065,3060,3065,3060,1693
|
|
20240219,110300,689449455,3065,3065,3065,3065,0
|
|
20240219,110200,689449455,3065,3060,3065,3060,1079
|
|
20240219,110100,686142715,3065,3060,3065,3060,135
|
|
20240219,110000,685729415,3060,3060,3065,3060,86
|
|
20240219,105900,685466250,3065,3060,3065,3060,305
|
|
20240219,105800,684532945,3065,3060,3065,3060,1217
|
|
20240219,105700,680803425,3060,3065,3070,3060,6439
|
|
20240219,105600,661068000,3065,3065,3065,3065,127
|
|
20240219,105500,660678745,3065,3065,3070,3065,1577
|
|
20240219,105400,655837710,3065,3065,3065,3065,63
|
|
20240219,105300,655644615,3065,3065,3075,3065,71
|
|
20240219,105200,655426950,3065,3065,3075,3065,116
|
|
20240219,105100,655071400,3065,3070,3070,3065,68
|
|
20240219,105000,654862915,3070,3070,3070,3065,119
|
|
20240219,104900,654497900,3065,3065,3065,3065,71
|
|
20240219,104800,654280285,3065,3070,3070,3065,1740
|
|
20240219,104700,648938785,3070,3070,3070,3070,59
|
|
20240219,104600,648757655,3080,3080,3080,3080,10
|
|
20240219,104500,648726855,3070,3070,3070,3070,31
|
|
20240219,104400,648631685,3070,3065,3080,3065,900
|
|
20240219,104300,645868910,3065,3070,3070,3065,408
|
|
20240219,104200,644616640,3065,3065,3065,3065,62
|
|
20240219,104100,644426610,3065,3065,3065,3065,70
|
|
20240219,104000,644212060,3065,3065,3070,3065,147
|
|
20240219,103900,643761345,3065,3065,3065,3065,59
|
|
20240219,103800,643580510,3065,3070,3070,3065,1758
|
|
20240219,103700,638191180,3070,3070,3070,3070,72
|
|
20240219,103600,637970140,3070,3070,3080,3070,502
|
|
20240219,103500,636425680,3070,3070,3070,3065,86
|
|
20240219,103400,636161990,3080,3065,3080,3065,59
|
|
20240219,103300,635981140,3065,3065,3065,3065,3192
|
|
20240219,103200,626197660,3065,3070,3080,3065,220
|
|
20240219,103100,625522600,3065,3075,3080,3065,896
|
|
20240219,103000,622772090,3070,3070,3070,3070,527
|
|
20240219,102900,621154200,3070,3070,3080,3070,1129
|
|
20240219,102800,617688160,3070,3075,3080,3070,856
|
|
20240219,102700,615055945,3080,3085,3085,3080,384
|
|
20240219,102600,613871320,3085,3085,3085,3070,526
|
|
20240219,102500,612251625,3090,3085,3090,3085,2
|
|
20240219,102400,612245450,3085,3080,3085,3080,4057
|
|
20240219,102300,599742535,3080,3070,3080,3070,682
|
|
20240219,102200,597646150,3070,3070,3070,3070,63
|
|
20240219,102100,597452740,3070,3070,3080,3070,70
|
|
20240219,102000,597237830,3070,3070,3075,3070,119
|
|
20240219,101900,596872490,3070,3070,3080,3070,510
|
|
20240219,101800,595306765,3080,3080,3080,3080,3
|
|
20240219,101700,595297525,3070,3070,3070,3070,604
|
|
20240219,101600,593443245,3070,3055,3070,3055,502
|
|
20240219,101500,591902120,3070,3055,3070,3055,1098
|
|
20240219,101400,588541110,3055,3055,3055,3055,68
|
|
20240219,101300,588333370,3060,3060,3060,3055,1046
|
|
20240219,101200,585134665,3055,3060,3070,3055,931
|
|
20240219,101100,582286000,3060,3060,3070,3060,74
|
|
20240219,101000,582059540,3060,3055,3060,3055,968
|
|
20240219,100900,579102015,3055,3065,3065,3055,1063
|
|
20240219,100800,575848510,3065,3070,3070,3065,208
|
|
20240219,100700,575210205,3060,3060,3060,3060,500
|
|
20240219,100600,573680205,3060,3065,3065,3055,2974
|
|
20240219,100500,564583020,3065,3075,3075,3060,1401
|
|
20240219,100400,560288135,3075,3075,3075,3075,20
|
|
20240219,100300,560226635,3075,3075,3075,3075,279
|
|
20240219,100200,559368710,3075,3075,3075,3075,49
|
|
20240219,100100,559218035,3070,3080,3080,3070,4939
|
|
20240219,100000,544052295,3080,3080,3080,3080,315
|
|
20240219,095900,543082095,3080,3080,3080,3080,150
|
|
20240219,095800,542620095,3085,3085,3085,3085,0
|
|
20240219,095700,542620095,3085,3085,3085,3085,19
|
|
20240219,095600,542561480,3080,3085,3085,3080,65
|
|
20240219,095500,542361205,3080,3085,3085,3080,308
|
|
20240219,095400,541411300,3080,3080,3080,3080,2
|
|
20240219,095300,541405140,3080,3085,3085,3080,1312
|
|
20240219,095200,537362255,3085,3085,3085,3085,0
|
|
20240219,095100,537362255,3085,3085,3085,3085,265
|
|
20240219,095000,536544730,3090,3090,3090,3090,1
|
|
20240219,094900,536541640,3095,3090,3095,3090,267
|
|
20240219,094800,535716595,3090,3085,3090,3085,1905
|
|
20240219,094700,529831645,3085,3090,3095,3065,3999
|
|
20240219,094600,517535900,3090,3090,3090,3090,2
|
|
20240219,094500,517529720,3090,3095,3095,3090,184
|
|
20240219,094400,516960910,3095,3090,3095,3085,1618
|
|
20240219,094300,511960905,3085,3090,3090,3085,39
|
|
20240219,094200,511840445,3085,3085,3085,3085,53
|
|
20240219,094100,511676940,3085,3080,3085,3080,1001
|
|
20240219,094000,508593855,3065,3065,3070,3065,252
|
|
20240219,093900,507820425,3060,3070,3070,3060,2100
|
|
20240219,093800,501385640,3070,3075,3075,3070,10289
|
|
20240219,093700,469798390,3080,3080,3080,3075,4605
|
|
20240219,093600,455632990,3085,3085,3085,3085,68
|
|
20240219,093500,455423210,3085,3085,3085,3075,240
|
|
20240219,093400,454684835,3075,3080,3080,3075,102
|
|
20240219,093300,454370920,3080,3080,3090,3080,775
|
|
20240219,093200,451983860,3075,3080,3080,3075,916
|
|
20240219,093100,449165635,3080,3090,3090,3080,103
|
|
20240219,093000,448848365,3075,3080,3080,3075,310
|
|
20240219,092900,447894600,3075,3095,3095,3075,5785
|
|
20240219,092800,430054970,3095,3095,3100,3095,731
|
|
20240219,092700,427792520,3095,3095,3095,3095,427
|
|
20240219,092600,426470955,3100,3095,3100,3095,250
|
|
20240219,092500,425697155,3095,3095,3095,3095,1903
|
|
20240219,092400,419807370,3090,3095,3095,3090,297
|
|
20240219,092300,418889620,3095,3100,3100,3090,1851
|
|
20240219,092200,413158990,3100,3100,3100,3100,354
|
|
20240219,092100,412061590,3105,3095,3105,3095,978
|
|
20240219,092000,409031170,3100,3095,3100,3095,2718
|
|
20240219,091900,400609945,3100,3080,3105,3080,5225
|
|
20240219,091800,384421365,3090,3090,3090,3080,2352
|
|
20240219,091700,377165005,3090,3105,3105,3090,1087
|
|
20240219,091600,373799870,3110,3110,3110,3110,112
|
|
20240219,091500,373451550,3100,3110,3110,3100,5909
|
|
20240219,091400,355108155,3105,3115,3115,3105,8511
|
|
20240219,091300,328643365,3120,3115,3120,3110,7059
|
|
20240219,091200,306654240,3110,3100,3110,3090,12104
|
|
20240219,091100,269057755,3105,3100,3115,3090,16351
|
|
20240219,091000,218288530,3100,3085,3105,3085,14434
|
|
20240219,090900,173614855,3085,3080,3090,3080,3890
|
|
20240219,090800,161617115,3085,3085,3085,3080,4100
|
|
20240219,090700,148976025,3090,3085,3090,3085,7805
|
|
20240219,090600,124872705,3080,3065,3080,3035,6459
|
|
20240219,090500,105086860,3045,3060,3065,3040,2959
|
|
20240219,090400,96049675,3065,3060,3070,3060,119
|
|
20240219,090300,95685295,3060,3070,3070,3060,2571
|
|
20240219,090200,87807105,3075,3070,3080,3065,9069
|
|
20240219,090100,59926875,3060,3035,3060,3035,7292
|
|
20240219,090000,37732975,3050,3045,3050,3035,12293
|