683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202000,235245820,5090,5090,5090,5090,205
|
|
20240219,201900,235245820,5090,5090,5090,5090,0
|
|
20240219,201800,235245820,5090,5090,5090,5090,0
|
|
20240219,201700,235245820,5090,5090,5090,5090,0
|
|
20240219,201600,235245820,5090,5090,5090,5090,0
|
|
20240219,201500,235245820,5090,5090,5090,5090,0
|
|
20240219,201400,235245820,5090,5090,5090,5090,0
|
|
20240219,201300,235245820,5090,5090,5090,5090,0
|
|
20240219,201200,235245820,5090,5090,5090,5090,0
|
|
20240219,201100,235245820,5090,5090,5090,5090,0
|
|
20240219,201000,235245820,5090,5090,5090,5090,0
|
|
20240219,200900,235245820,5090,5090,5090,5090,0
|
|
20240219,200800,235245820,5090,5090,5090,5090,0
|
|
20240219,200700,235245820,5090,5090,5090,5090,0
|
|
20240219,200600,235245820,5090,5090,5090,5090,0
|
|
20240219,200500,235245820,5090,5090,5090,5090,0
|
|
20240219,200400,235245820,5090,5090,5090,5090,0
|
|
20240219,200300,235245820,5090,5090,5090,5090,0
|
|
20240219,200200,235245820,5090,5090,5090,5090,0
|
|
20240219,200100,235245820,5090,5090,5090,5090,0
|
|
20240219,200000,235245820,5090,5090,5090,5090,0
|
|
20240219,195900,235245820,5090,5090,5090,5090,0
|
|
20240219,195800,235245820,5090,5090,5090,5090,0
|
|
20240219,195700,235245820,5090,5090,5090,5090,0
|
|
20240219,195600,235245820,5090,5090,5090,5090,0
|
|
20240219,195500,235245820,5090,5090,5090,5090,0
|
|
20240219,195400,235245820,5090,5090,5090,5090,0
|
|
20240219,195300,235245820,5090,5090,5090,5090,0
|
|
20240219,195200,235245820,5090,5090,5090,5090,0
|
|
20240219,195100,235245820,5090,5090,5090,5090,0
|
|
20240219,195000,235245820,5090,5090,5090,5090,205
|
|
20240219,194900,235245820,5090,5090,5090,5090,0
|
|
20240219,194800,235245820,5090,5090,5090,5090,0
|
|
20240219,194700,235245820,5090,5090,5090,5090,0
|
|
20240219,194600,235245820,5090,5090,5090,5090,0
|
|
20240219,194500,235245820,5090,5090,5090,5090,0
|
|
20240219,194400,235245820,5090,5090,5090,5090,0
|
|
20240219,194300,235245820,5090,5090,5090,5090,0
|
|
20240219,194200,235245820,5090,5090,5090,5090,0
|
|
20240219,194100,235245820,5090,5090,5090,5090,0
|
|
20240219,194000,235245820,5090,5090,5090,5090,0
|
|
20240219,193900,235245820,5090,5090,5090,5090,0
|
|
20240219,193800,235245820,5090,5090,5090,5090,0
|
|
20240219,193700,235245820,5090,5090,5090,5090,0
|
|
20240219,193600,235245820,5090,5090,5090,5090,0
|
|
20240219,193500,235245820,5090,5090,5090,5090,0
|
|
20240219,193400,235245820,5090,5090,5090,5090,0
|
|
20240219,193300,235245820,5090,5090,5090,5090,0
|
|
20240219,193200,235245820,5090,5090,5090,5090,0
|
|
20240219,193100,235245820,5090,5090,5090,5090,0
|
|
20240219,193000,235245820,5090,5090,5090,5090,0
|
|
20240219,192900,235245820,5090,5090,5090,5090,0
|
|
20240219,192800,235245820,5090,5090,5090,5090,0
|
|
20240219,192700,235245820,5090,5090,5090,5090,0
|
|
20240219,192600,235245820,5090,5090,5090,5090,0
|
|
20240219,192500,235245820,5090,5090,5090,5090,0
|
|
20240219,192400,235245820,5090,5090,5090,5090,0
|
|
20240219,192300,235245820,5090,5090,5090,5090,0
|
|
20240219,192200,235245820,5090,5090,5090,5090,0
|
|
20240219,192100,235245820,5090,5090,5090,5090,0
|
|
20240219,192000,235245820,5090,5090,5090,5090,205
|
|
20240219,191900,235245820,5090,5090,5090,5090,0
|
|
20240219,191800,235245820,5090,5090,5090,5090,0
|
|
20240219,191700,235245820,5090,5090,5090,5090,0
|
|
20240219,191600,235245820,5090,5090,5090,5090,0
|
|
20240219,191500,235245820,5090,5090,5090,5090,0
|
|
20240219,191400,235245820,5090,5090,5090,5090,0
|
|
20240219,191300,235245820,5090,5090,5090,5090,0
|
|
20240219,191200,235245820,5090,5090,5090,5090,0
|
|
20240219,191100,235245820,5090,5090,5090,5090,0
|
|
20240219,191000,235245820,5090,5090,5090,5090,0
|
|
20240219,190900,235245820,5090,5090,5090,5090,0
|
|
20240219,190800,235245820,5090,5090,5090,5090,0
|
|
20240219,190700,235245820,5090,5090,5090,5090,0
|
|
20240219,190600,235245820,5090,5090,5090,5090,0
|
|
20240219,190500,235245820,5090,5090,5090,5090,0
|
|
20240219,190400,235245820,5090,5090,5090,5090,0
|
|
20240219,190300,235245820,5090,5090,5090,5090,0
|
|
20240219,190200,235245820,5090,5090,5090,5090,0
|
|
20240219,190100,235245820,5090,5090,5090,5090,0
|
|
20240219,190000,235245820,5090,5090,5090,5090,0
|
|
20240219,185900,235245820,5090,5090,5090,5090,0
|
|
20240219,185800,235245820,5090,5090,5090,5090,0
|
|
20240219,185700,235245820,5090,5090,5090,5090,0
|
|
20240219,185600,235245820,5090,5090,5090,5090,0
|
|
20240219,185500,235245820,5090,5090,5090,5090,0
|
|
20240219,185400,235245820,5090,5090,5090,5090,0
|
|
20240219,185300,235245820,5090,5090,5090,5090,0
|
|
20240219,185200,235245820,5090,5090,5090,5090,0
|
|
20240219,185100,235245820,5090,5090,5090,5090,0
|
|
20240219,185000,235245820,5090,5090,5090,5090,205
|
|
20240219,184900,235245820,5090,5090,5090,5090,0
|
|
20240219,184800,235245820,5090,5090,5090,5090,0
|
|
20240219,184700,235245820,5090,5090,5090,5090,0
|
|
20240219,184600,235245820,5090,5090,5090,5090,0
|
|
20240219,184500,235245820,5090,5090,5090,5090,0
|
|
20240219,184400,235245820,5090,5090,5090,5090,0
|
|
20240219,184300,235245820,5090,5090,5090,5090,0
|
|
20240219,184200,235245820,5090,5090,5090,5090,0
|
|
20240219,184100,235245820,5090,5090,5090,5090,0
|
|
20240219,184000,235245820,5090,5090,5090,5090,0
|
|
20240219,183900,235245820,5090,5090,5090,5090,0
|
|
20240219,183800,235245820,5090,5090,5090,5090,0
|
|
20240219,183700,235245820,5090,5090,5090,5090,0
|
|
20240219,183600,235245820,5090,5090,5090,5090,0
|
|
20240219,183500,235245820,5090,5090,5090,5090,0
|
|
20240219,183400,235245820,5090,5090,5090,5090,0
|
|
20240219,183300,235245820,5090,5090,5090,5090,0
|
|
20240219,183200,235245820,5090,5090,5090,5090,0
|
|
20240219,183100,235245820,5090,5090,5090,5090,0
|
|
20240219,183000,235245820,5090,5090,5090,5090,0
|
|
20240219,182900,235245820,5090,5090,5090,5090,0
|
|
20240219,182800,235245820,5090,5090,5090,5090,0
|
|
20240219,182700,235245820,5090,5090,5090,5090,0
|
|
20240219,182600,235245820,5090,5090,5090,5090,0
|
|
20240219,182500,235245820,5090,5090,5090,5090,0
|
|
20240219,182400,235245820,5090,5090,5090,5090,0
|
|
20240219,182300,235245820,5090,5090,5090,5090,0
|
|
20240219,182200,235245820,5090,5090,5090,5090,0
|
|
20240219,182100,235245820,5090,5090,5090,5090,0
|
|
20240219,182000,235245820,5090,5090,5090,5090,205
|
|
20240219,181900,235245820,5090,5090,5090,5090,0
|
|
20240219,181800,235245820,5090,5090,5090,5090,0
|
|
20240219,181700,235245820,5090,5090,5090,5090,0
|
|
20240219,181600,235245820,5090,5090,5090,5090,0
|
|
20240219,181500,235245820,5090,5090,5090,5090,0
|
|
20240219,181400,235245820,5090,5090,5090,5090,0
|
|
20240219,181300,235245820,5090,5090,5090,5090,0
|
|
20240219,181200,235245820,5090,5090,5090,5090,0
|
|
20240219,181100,235245820,5090,5090,5090,5090,0
|
|
20240219,181000,235245820,5090,5090,5090,5090,0
|
|
20240219,180900,235245820,5090,5090,5090,5090,0
|
|
20240219,180800,235245820,5090,5090,5090,5090,0
|
|
20240219,180700,235245820,5090,5090,5090,5090,0
|
|
20240219,180600,235245820,5090,5090,5090,5090,0
|
|
20240219,180500,235245820,5090,5090,5090,5090,0
|
|
20240219,180400,235245820,5090,5090,5090,5090,0
|
|
20240219,180300,235245820,5090,5090,5090,5090,0
|
|
20240219,180200,235245820,5090,5090,5090,5090,0
|
|
20240219,180100,235245820,5090,5090,5090,5090,0
|
|
20240219,180000,235245820,5090,5090,5090,5090,0
|
|
20240219,175900,235245820,5090,5090,5090,5090,0
|
|
20240219,175800,235245820,5090,5090,5090,5090,0
|
|
20240219,175700,235245820,5090,5090,5090,5090,0
|
|
20240219,175600,235245820,5090,5090,5090,5090,0
|
|
20240219,175500,235245820,5090,5090,5090,5090,0
|
|
20240219,175400,235245820,5090,5090,5090,5090,0
|
|
20240219,175300,235245820,5090,5090,5090,5090,0
|
|
20240219,175200,235245820,5090,5090,5090,5090,0
|
|
20240219,175100,235245820,5090,5090,5090,5090,0
|
|
20240219,175000,235245820,5090,5090,5090,5090,205
|
|
20240219,174900,235245820,5090,5090,5090,5090,0
|
|
20240219,174800,235245820,5090,5090,5090,5090,0
|
|
20240219,174700,235245820,5090,5090,5090,5090,0
|
|
20240219,174600,235245820,5090,5090,5090,5090,0
|
|
20240219,174500,235245820,5090,5090,5090,5090,0
|
|
20240219,174400,235245820,5090,5090,5090,5090,0
|
|
20240219,174300,235245820,5090,5090,5090,5090,0
|
|
20240219,174200,235245820,5090,5090,5090,5090,0
|
|
20240219,174100,235245820,5090,5090,5090,5090,0
|
|
20240219,174000,235245820,5090,5090,5090,5090,0
|
|
20240219,173900,235245820,5090,5090,5090,5090,0
|
|
20240219,173800,235245820,5090,5090,5090,5090,0
|
|
20240219,173700,235245820,5090,5090,5090,5090,0
|
|
20240219,173600,235245820,5090,5090,5090,5090,0
|
|
20240219,173500,235245820,5090,5090,5090,5090,0
|
|
20240219,173400,235245820,5090,5090,5090,5090,0
|
|
20240219,173300,235245820,5090,5090,5090,5090,0
|
|
20240219,173200,235245820,5090,5090,5090,5090,0
|
|
20240219,173100,235245820,5090,5090,5090,5090,0
|
|
20240219,173000,235245820,5090,5090,5090,5090,0
|
|
20240219,172900,235245820,5090,5090,5090,5090,0
|
|
20240219,172800,235245820,5090,5090,5090,5090,0
|
|
20240219,172700,235245820,5090,5090,5090,5090,0
|
|
20240219,172600,235245820,5090,5090,5090,5090,0
|
|
20240219,172500,235245820,5090,5090,5090,5090,0
|
|
20240219,172400,235245820,5090,5090,5090,5090,0
|
|
20240219,172300,235245820,5090,5090,5090,5090,0
|
|
20240219,172200,235245820,5090,5090,5090,5090,0
|
|
20240219,172100,235245820,5090,5090,5090,5090,0
|
|
20240219,172000,235245820,5090,5090,5090,5090,205
|
|
20240219,171900,235245820,5090,5090,5090,5090,0
|
|
20240219,171800,235245820,5090,5090,5090,5090,0
|
|
20240219,171700,235245820,5090,5090,5090,5090,0
|
|
20240219,171600,235245820,5090,5090,5090,5090,0
|
|
20240219,171500,235245820,5090,5090,5090,5090,0
|
|
20240219,171400,235245820,5090,5090,5090,5090,0
|
|
20240219,171300,235245820,5090,5090,5090,5090,0
|
|
20240219,171200,235245820,5090,5090,5090,5090,0
|
|
20240219,171100,235245820,5090,5090,5090,5090,0
|
|
20240219,171000,235245820,5090,5090,5090,5090,0
|
|
20240219,170900,235245820,5090,5090,5090,5090,0
|
|
20240219,170800,235245820,5090,5090,5090,5090,0
|
|
20240219,170700,235245820,5090,5090,5090,5090,0
|
|
20240219,170600,235245820,5090,5090,5090,5090,0
|
|
20240219,170500,235245820,5090,5090,5090,5090,0
|
|
20240219,170400,235245820,5090,5090,5090,5090,0
|
|
20240219,170300,235245820,5090,5090,5090,5090,0
|
|
20240219,170200,235245820,5090,5090,5090,5090,0
|
|
20240219,170100,235245820,5090,5090,5090,5090,0
|
|
20240219,170000,235245820,5090,5090,5090,5090,0
|
|
20240219,165900,235245820,5090,5090,5090,5090,0
|
|
20240219,165800,235245820,5090,5090,5090,5090,0
|
|
20240219,165700,235245820,5090,5090,5090,5090,0
|
|
20240219,165600,235245820,5090,5090,5090,5090,0
|
|
20240219,165500,235245820,5090,5090,5090,5090,0
|
|
20240219,165400,235245820,5090,5090,5090,5090,0
|
|
20240219,165300,235245820,5090,5090,5090,5090,0
|
|
20240219,165200,235245820,5090,5090,5090,5090,0
|
|
20240219,165100,235245820,5090,5090,5090,5090,0
|
|
20240219,165000,235245820,5090,5090,5090,5090,205
|
|
20240219,164900,235245820,5090,5090,5090,5090,0
|
|
20240219,164800,235245820,5090,5090,5090,5090,0
|
|
20240219,164700,235245820,5090,5090,5090,5090,0
|
|
20240219,164600,235245820,5090,5090,5090,5090,0
|
|
20240219,164500,235245820,5090,5090,5090,5090,0
|
|
20240219,164400,235245820,5090,5090,5090,5090,0
|
|
20240219,164300,235245820,5090,5090,5090,5090,0
|
|
20240219,164200,235245820,5090,5090,5090,5090,0
|
|
20240219,164100,235245820,5090,5090,5090,5090,0
|
|
20240219,164000,235245820,5090,5090,5090,5090,0
|
|
20240219,163900,235245820,5090,5090,5090,5090,0
|
|
20240219,163800,235245820,5090,5090,5090,5090,0
|
|
20240219,163700,235245820,5090,5090,5090,5090,0
|
|
20240219,163600,235245820,5090,5090,5090,5090,0
|
|
20240219,163500,235245820,5090,5090,5090,5090,0
|
|
20240219,163400,235245820,5090,5090,5090,5090,0
|
|
20240219,163300,235245820,5090,5090,5090,5090,0
|
|
20240219,163200,235245820,5090,5090,5090,5090,0
|
|
20240219,163100,235245820,5090,5090,5090,5090,0
|
|
20240219,163000,235245820,5090,5090,5090,5090,0
|
|
20240219,162900,235245820,5090,5090,5090,5090,0
|
|
20240219,162800,235245820,5090,5090,5090,5090,0
|
|
20240219,162700,235245820,5090,5090,5090,5090,0
|
|
20240219,162600,235245820,5090,5090,5090,5090,0
|
|
20240219,162500,235245820,5090,5090,5090,5090,0
|
|
20240219,162400,235245820,5090,5090,5090,5090,0
|
|
20240219,162300,235245820,5090,5090,5090,5090,0
|
|
20240219,162200,235245820,5090,5090,5090,5090,0
|
|
20240219,162100,235245820,5090,5090,5090,5090,0
|
|
20240219,162000,235245820,5090,5090,5090,5090,205
|
|
20240219,161900,235245820,5090,5090,5090,5090,0
|
|
20240219,161800,235245820,5090,5090,5090,5090,0
|
|
20240219,161700,235245820,5090,5090,5090,5090,0
|
|
20240219,161600,235245820,5090,5090,5090,5090,0
|
|
20240219,161500,235245820,5090,5090,5090,5090,0
|
|
20240219,161400,235245820,5090,5090,5090,5090,0
|
|
20240219,161300,235245820,5090,5090,5090,5090,0
|
|
20240219,161200,235245820,5090,5090,5090,5090,0
|
|
20240219,161100,235245820,5090,5090,5090,5090,0
|
|
20240219,161000,235245820,5090,5090,5090,5090,0
|
|
20240219,160900,235245820,5090,5090,5090,5090,0
|
|
20240219,160800,235245820,5090,5090,5090,5090,0
|
|
20240219,160700,235245820,5090,5090,5090,5090,0
|
|
20240219,160600,235245820,5090,5090,5090,5090,0
|
|
20240219,160500,235245820,5090,5090,5090,5090,0
|
|
20240219,160400,235245820,5090,5090,5090,5090,0
|
|
20240219,160300,235245820,5090,5090,5090,5090,0
|
|
20240219,160200,235245820,5090,5090,5090,5090,0
|
|
20240219,160100,235245820,5090,5090,5090,5090,0
|
|
20240219,160000,235245820,5090,5090,5090,5090,0
|
|
20240219,155900,235245820,5090,5090,5090,5090,0
|
|
20240219,155800,235245820,5090,5090,5090,5090,0
|
|
20240219,155700,235245820,5090,5090,5090,5090,0
|
|
20240219,155600,235245820,5090,5090,5090,5090,0
|
|
20240219,155500,235245820,5090,5090,5090,5090,0
|
|
20240219,155400,235245820,5090,5090,5090,5090,0
|
|
20240219,155300,235245820,5090,5090,5090,5090,0
|
|
20240219,155200,235245820,5090,5090,5090,5090,0
|
|
20240219,155100,235245820,5090,5090,5090,5090,0
|
|
20240219,155000,235245820,5090,5090,5090,5090,205
|
|
20240219,154900,235245820,5090,5090,5090,5090,0
|
|
20240219,154800,235245820,5090,5090,5090,5090,0
|
|
20240219,154700,235245820,5090,5090,5090,5090,0
|
|
20240219,154600,235245820,5090,5090,5090,5090,0
|
|
20240219,154500,235245820,5090,5090,5090,5090,0
|
|
20240219,154400,235245820,5090,5090,5090,5090,0
|
|
20240219,154300,235245820,5090,5090,5090,5090,0
|
|
20240219,154200,235245820,5090,5090,5090,5090,0
|
|
20240219,154100,235245820,5090,5090,5090,5090,0
|
|
20240219,154000,235245820,5090,5090,5090,5090,0
|
|
20240219,153900,235245820,5090,5090,5090,5090,0
|
|
20240219,153800,235245820,5090,5090,5090,5090,0
|
|
20240219,153700,235245820,5090,5090,5090,5090,0
|
|
20240219,153600,235245820,5090,5090,5090,5090,0
|
|
20240219,153500,235245820,5090,5090,5090,5090,0
|
|
20240219,153400,235245820,5090,5090,5090,5090,0
|
|
20240219,153300,235245820,5090,5090,5090,5090,0
|
|
20240219,153200,235245820,5090,5090,5090,5090,0
|
|
20240219,153100,235245820,5090,5090,5090,5090,0
|
|
20240219,153000,235245820,5090,5090,5090,5090,205
|
|
20240219,152900,234202370,5090,5090,5090,5090,0
|
|
20240219,152800,234202370,5090,5090,5090,5090,0
|
|
20240219,152700,234202370,5090,5090,5090,5090,0
|
|
20240219,152600,234202370,5090,5090,5090,5090,0
|
|
20240219,152500,234202370,5090,5090,5090,5090,0
|
|
20240219,152400,234202370,5090,5090,5090,5090,0
|
|
20240219,152300,234202370,5090,5090,5090,5090,0
|
|
20240219,152200,234202370,5090,5090,5090,5090,0
|
|
20240219,152100,234202370,5090,5090,5090,5090,0
|
|
20240219,152000,234202370,5090,5090,5090,5090,0
|
|
20240219,151900,234202370,5090,5090,5090,5090,1
|
|
20240219,151800,234197280,5060,5060,5060,5060,76
|
|
20240219,151700,233812720,5080,5080,5080,5080,0
|
|
20240219,151600,233812720,5080,5080,5080,5080,108
|
|
20240219,151500,233264080,5050,5070,5070,5050,61
|
|
20240219,151400,232955250,5060,5080,5100,5060,3827
|
|
20240219,151300,213475990,5070,5070,5070,5070,0
|
|
20240219,151200,213475990,5070,5070,5070,5070,53
|
|
20240219,151100,213207280,5070,5070,5070,5070,14
|
|
20240219,151000,213136300,5070,5070,5070,5070,24
|
|
20240219,150900,213014620,5070,5070,5070,5070,0
|
|
20240219,150800,213014620,5070,5070,5070,5070,17
|
|
20240219,150700,212928430,5070,5070,5070,5070,0
|
|
20240219,150600,212928430,5070,5070,5070,5070,0
|
|
20240219,150500,212928430,5070,5070,5070,5070,0
|
|
20240219,150400,212928430,5070,5070,5070,5070,0
|
|
20240219,150300,212928430,5070,5070,5070,5070,197
|
|
20240219,150200,211929640,5070,5070,5070,5070,394
|
|
20240219,150100,209932060,5070,5070,5070,5070,412
|
|
20240219,150000,207843220,5080,5080,5080,5080,0
|
|
20240219,145900,207843220,5080,5080,5080,5080,173
|
|
20240219,145800,206964380,5080,5070,5080,5070,29
|
|
20240219,145700,206817130,5070,5070,5070,5070,399
|
|
20240219,145600,204794200,5060,5060,5060,5060,0
|
|
20240219,145500,204794200,5060,5060,5060,5060,1690
|
|
20240219,145400,196242800,5050,5050,5050,5050,0
|
|
20240219,145300,196242800,5050,5050,5050,5050,50
|
|
20240219,145200,195990300,5040,5040,5040,5040,0
|
|
20240219,145100,195990300,5040,5040,5040,5040,0
|
|
20240219,145000,195990300,5040,5040,5040,5040,0
|
|
20240219,144900,195990300,5040,5040,5040,5040,0
|
|
20240219,144800,195990300,5040,5040,5040,5040,44
|
|
20240219,144700,195768540,5040,5040,5040,5040,0
|
|
20240219,144600,195768540,5040,5040,5040,5040,0
|
|
20240219,144500,195768540,5040,5040,5040,5040,0
|
|
20240219,144400,195768540,5040,5040,5040,5040,0
|
|
20240219,144300,195768540,5040,5040,5040,5040,1
|
|
20240219,144200,195763500,5040,5040,5040,5040,0
|
|
20240219,144100,195763500,5040,5040,5040,5040,0
|
|
20240219,144000,195763500,5040,5040,5040,5040,0
|
|
20240219,143900,195763500,5040,5040,5040,5040,0
|
|
20240219,143800,195763500,5040,5040,5040,5040,11
|
|
20240219,143700,195708060,5040,5040,5040,5040,0
|
|
20240219,143600,195708060,5040,5040,5040,5040,0
|
|
20240219,143500,195708060,5040,5040,5040,5040,0
|
|
20240219,143400,195708060,5040,5040,5040,5040,0
|
|
20240219,143300,195708060,5040,5040,5040,5040,0
|
|
20240219,143200,195708060,5040,5050,5050,5040,1106
|
|
20240219,143100,190123690,5060,5060,5060,5060,0
|
|
20240219,143000,190123690,5060,5060,5060,5060,0
|
|
20240219,142900,190123690,5060,5060,5060,5060,0
|
|
20240219,142800,190123690,5060,5060,5060,5060,0
|
|
20240219,142700,190123690,5060,5060,5060,5060,0
|
|
20240219,142600,190123690,5060,5060,5060,5060,10
|
|
20240219,142500,190073090,5050,5050,5050,5050,77
|
|
20240219,142400,189684240,5050,5050,5050,5050,0
|
|
20240219,142300,189684240,5050,5050,5050,5050,0
|
|
20240219,142200,189684240,5050,5050,5050,5050,0
|
|
20240219,142100,189684240,5050,5050,5050,5050,0
|
|
20240219,142000,189684240,5050,5050,5050,5050,0
|
|
20240219,141900,189684240,5050,5050,5050,5050,0
|
|
20240219,141800,189684240,5050,5050,5050,5050,0
|
|
20240219,141700,189684240,5050,5050,5050,5050,0
|
|
20240219,141600,189684240,5050,5050,5050,5050,0
|
|
20240219,141500,189684240,5050,5050,5050,5050,0
|
|
20240219,141400,189684240,5050,5050,5050,5050,0
|
|
20240219,141300,189684240,5050,5050,5050,5050,0
|
|
20240219,141200,189684240,5050,5050,5050,5050,0
|
|
20240219,141100,189684240,5050,5050,5050,5050,60
|
|
20240219,141000,189381240,5060,5060,5060,5060,70
|
|
20240219,140900,189027040,5050,5050,5050,5050,0
|
|
20240219,140800,189027040,5050,5050,5050,5050,0
|
|
20240219,140700,189027040,5050,5050,5050,5050,0
|
|
20240219,140600,189027040,5050,5050,5050,5050,0
|
|
20240219,140500,189027040,5050,5050,5050,5050,0
|
|
20240219,140400,189027040,5050,5050,5050,5050,0
|
|
20240219,140300,189027040,5050,5050,5050,5050,0
|
|
20240219,140200,189027040,5050,5050,5050,5050,0
|
|
20240219,140100,189027040,5050,5050,5050,5050,0
|
|
20240219,140000,189027040,5050,5050,5050,5050,0
|
|
20240219,135900,189027040,5050,5050,5050,5050,73
|
|
20240219,135800,188658390,5050,5050,5050,5050,0
|
|
20240219,135700,188658390,5050,5050,5050,5050,0
|
|
20240219,135600,188658390,5050,5050,5050,5050,0
|
|
20240219,135500,188658390,5050,5050,5050,5050,0
|
|
20240219,135400,188658390,5050,5050,5050,5050,11
|
|
20240219,135300,188602840,5040,5040,5040,5040,0
|
|
20240219,135200,188602840,5040,5040,5040,5040,0
|
|
20240219,135100,188602840,5040,5040,5040,5040,99
|
|
20240219,135000,188103880,5040,5040,5040,5040,0
|
|
20240219,134900,188103880,5040,5040,5040,5040,0
|
|
20240219,134800,188103880,5040,5040,5040,5040,0
|
|
20240219,134700,188103880,5040,5040,5040,5040,0
|
|
20240219,134600,188103880,5040,5040,5040,5040,0
|
|
20240219,134500,188103880,5040,5040,5040,5040,0
|
|
20240219,134400,188103880,5040,5040,5040,5040,0
|
|
20240219,134300,188103880,5040,5040,5040,5040,0
|
|
20240219,134200,188103880,5040,5040,5040,5040,20
|
|
20240219,134100,188003080,5070,5070,5070,5070,11
|
|
20240219,134000,187947310,5070,5070,5070,5070,100
|
|
20240219,133900,187440310,5060,5060,5060,5060,1000
|
|
20240219,133800,182380310,5040,5040,5040,5040,0
|
|
20240219,133700,182380310,5040,5040,5040,5040,86
|
|
20240219,133600,181946870,5040,5040,5040,5040,700
|
|
20240219,133500,178418870,5040,5040,5040,5040,0
|
|
20240219,133400,178418870,5040,5040,5040,5040,20
|
|
20240219,133300,178318070,5040,5040,5040,5040,0
|
|
20240219,133200,178318070,5040,5040,5040,5040,0
|
|
20240219,133100,178318070,5040,5040,5040,5040,0
|
|
20240219,133000,178318070,5040,5040,5040,5040,80
|
|
20240219,132900,177914870,5040,5050,5050,5040,115
|
|
20240219,132800,177335140,5040,5040,5040,5040,0
|
|
20240219,132700,177335140,5040,5040,5040,5040,0
|
|
20240219,132600,177335140,5040,5040,5040,5040,0
|
|
20240219,132500,177335140,5040,5040,5040,5040,0
|
|
20240219,132400,177335140,5040,5050,5050,5040,311
|
|
20240219,132300,175767500,5040,5040,5040,5040,0
|
|
20240219,132200,175767500,5040,5040,5040,5040,86
|
|
20240219,132100,175334060,5050,5050,5050,5050,0
|
|
20240219,132000,175334060,5050,5050,5050,5050,6
|
|
20240219,131900,175303760,5040,5040,5040,5040,0
|
|
20240219,131800,175303760,5040,5040,5040,5040,0
|
|
20240219,131700,175303760,5040,5040,5040,5040,260
|
|
20240219,131600,173993360,5040,5040,5040,5040,140
|
|
20240219,131500,173287760,5040,5040,5040,5040,0
|
|
20240219,131400,173287760,5040,5040,5040,5040,0
|
|
20240219,131300,173287760,5040,5040,5040,5040,101
|
|
20240219,131200,172778720,5040,5040,5040,5040,0
|
|
20240219,131100,172778720,5040,5040,5040,5040,0
|
|
20240219,131000,172778720,5040,5040,5040,5040,0
|
|
20240219,130900,172778720,5040,5050,5050,5040,86
|
|
20240219,130800,172345250,5040,5040,5040,5040,0
|
|
20240219,130700,172345250,5040,5040,5040,5040,0
|
|
20240219,130600,172345250,5040,5040,5040,5040,0
|
|
20240219,130500,172345250,5040,5040,5040,5040,114
|
|
20240219,130400,171770690,5040,5040,5040,5040,95
|
|
20240219,130300,171291890,5040,5040,5040,5040,0
|
|
20240219,130200,171291890,5040,5040,5040,5040,0
|
|
20240219,130100,171291890,5040,5040,5040,5040,0
|
|
20240219,130000,171291890,5040,5040,5040,5040,60
|
|
20240219,125900,170989490,5040,5040,5040,5040,0
|
|
20240219,125800,170989490,5040,5040,5040,5040,0
|
|
20240219,125700,170989490,5040,5040,5040,5040,0
|
|
20240219,125600,170989490,5040,5040,5040,5040,88
|
|
20240219,125500,170545970,5040,5050,5050,5040,2000
|
|
20240219,125400,160454130,5060,5060,5060,5060,0
|
|
20240219,125300,160454130,5060,5050,5060,5050,265
|
|
20240219,125200,159115870,5050,5050,5050,5050,0
|
|
20240219,125100,159115870,5050,5050,5050,5050,79
|
|
20240219,125000,158716920,5050,5050,5050,5050,97
|
|
20240219,124900,158227070,5050,5060,5060,5050,989
|
|
20240219,124800,153232580,5060,5060,5060,5060,0
|
|
20240219,124700,153232580,5060,5060,5060,5060,35
|
|
20240219,124600,153055480,5050,5050,5050,5050,95
|
|
20240219,124500,152575730,5070,5070,5070,5070,2
|
|
20240219,124400,152565590,5070,5070,5070,5060,50
|
|
20240219,124300,152312300,5070,5070,5070,5070,19
|
|
20240219,124200,152215970,5060,5060,5060,5060,0
|
|
20240219,124100,152215970,5060,5060,5060,5060,623
|
|
20240219,124000,149063590,5060,5060,5060,5060,0
|
|
20240219,123900,149063590,5060,5060,5060,5060,0
|
|
20240219,123800,149063590,5060,5060,5060,5060,0
|
|
20240219,123700,149063590,5060,5060,5060,5060,0
|
|
20240219,123600,149063590,5060,5060,5060,5060,0
|
|
20240219,123500,149063590,5060,5060,5060,5060,30
|
|
20240219,123400,148911790,5070,5070,5070,5070,0
|
|
20240219,123300,148911790,5070,5080,5080,5070,93
|
|
20240219,123200,148440240,5070,5070,5070,5070,415
|
|
20240219,123100,146336190,5070,5070,5070,5070,0
|
|
20240219,123000,146336190,5070,5070,5070,5070,0
|
|
20240219,122900,146336190,5070,5070,5070,5070,10
|
|
20240219,122800,146285490,5070,5070,5070,5070,20
|
|
20240219,122700,146184090,5060,5060,5060,5060,0
|
|
20240219,122600,146184090,5060,5060,5060,5060,0
|
|
20240219,122500,146184090,5060,5060,5060,5060,87
|
|
20240219,122400,145743870,5060,5060,5060,5060,0
|
|
20240219,122300,145743870,5060,5060,5060,5060,0
|
|
20240219,122200,145743870,5060,5060,5060,5060,0
|
|
20240219,122100,145743870,5060,5060,5060,5060,0
|
|
20240219,122000,145743870,5060,5060,5060,5060,0
|
|
20240219,121900,145743870,5060,5060,5060,5060,88
|
|
20240219,121800,145298590,5060,5060,5060,5060,150
|
|
20240219,121700,144539590,5060,5060,5060,5060,0
|
|
20240219,121600,144539590,5060,5060,5060,5060,86
|
|
20240219,121500,144104430,5060,5060,5060,5060,0
|
|
20240219,121400,144104430,5060,5060,5060,5060,0
|
|
20240219,121300,144104430,5060,5060,5060,5060,0
|
|
20240219,121200,144104430,5060,5060,5060,5060,0
|
|
20240219,121100,144104430,5060,5060,5060,5060,0
|
|
20240219,121000,144104430,5060,5060,5060,5060,90
|
|
20240219,120900,143649030,5060,5060,5060,5060,0
|
|
20240219,120800,143649030,5060,5060,5060,5060,0
|
|
20240219,120700,143649030,5060,5060,5060,5060,0
|
|
20240219,120600,143649030,5060,5060,5060,5060,0
|
|
20240219,120500,143649030,5060,5060,5060,5060,0
|
|
20240219,120400,143649030,5060,5060,5060,5060,0
|
|
20240219,120300,143649030,5060,5060,5060,5060,0
|
|
20240219,120200,143649030,5060,5060,5060,5060,150
|
|
20240219,120100,142890030,5050,5050,5050,5050,87
|
|
20240219,120000,142450680,5080,5080,5080,5080,0
|
|
20240219,115900,142450680,5080,5080,5080,5080,0
|
|
20240219,115800,142450680,5080,5050,5080,5050,101
|
|
20240219,115700,141939460,5060,5060,5060,5060,0
|
|
20240219,115600,141939460,5060,5060,5060,5060,0
|
|
20240219,115500,141939460,5060,5060,5060,5060,52
|
|
20240219,115400,141676340,5060,5060,5060,5060,0
|
|
20240219,115300,141676340,5060,5060,5060,5060,1102
|
|
20240219,115200,136100220,5060,5060,5060,5060,668
|
|
20240219,115100,132720140,5060,5060,5060,5060,0
|
|
20240219,115000,132720140,5060,5060,5060,5060,0
|
|
20240219,114900,132720140,5060,5060,5060,5060,0
|
|
20240219,114800,132720140,5060,5060,5060,5060,0
|
|
20240219,114700,132720140,5060,5060,5060,5060,0
|
|
20240219,114600,132720140,5060,5060,5060,5060,678
|
|
20240219,114500,129289460,5070,5070,5070,5070,0
|
|
20240219,114400,129289460,5070,5070,5070,5070,15
|
|
20240219,114300,129213410,5070,5070,5070,5070,0
|
|
20240219,114200,129213410,5070,5070,5070,5070,0
|
|
20240219,114100,129213410,5070,5070,5070,5070,3
|
|
20240219,114000,129198200,5070,5070,5070,5070,0
|
|
20240219,113900,129198200,5070,5070,5070,5070,0
|
|
20240219,113800,129198200,5070,5070,5070,5070,0
|
|
20240219,113700,129198200,5070,5070,5070,5070,100
|
|
20240219,113600,128691200,5070,5070,5070,5070,87
|
|
20240219,113500,128250110,5060,5060,5060,5060,0
|
|
20240219,113400,128250110,5060,5060,5060,5060,78
|
|
20240219,113300,127855430,5080,5080,5080,5080,0
|
|
20240219,113200,127855430,5080,5080,5080,5080,0
|
|
20240219,113100,127855430,5080,5080,5080,5080,0
|
|
20240219,113000,127855430,5080,5070,5080,5070,351
|
|
20240219,112900,126075360,5060,5060,5060,5060,0
|
|
20240219,112800,126075360,5060,5060,5060,5060,145
|
|
20240219,112700,125341660,5070,5080,5080,5070,2802
|
|
20240219,112600,111135420,5080,5080,5080,5080,0
|
|
20240219,112500,111135420,5080,5080,5080,5080,0
|
|
20240219,112400,111135420,5080,5080,5080,5080,0
|
|
20240219,112300,111135420,5080,5080,5080,5080,0
|
|
20240219,112200,111135420,5080,5080,5080,5080,0
|
|
20240219,112100,111135420,5080,5080,5080,5080,0
|
|
20240219,112000,111135420,5080,5080,5080,5080,0
|
|
20240219,111900,111135420,5080,5080,5080,5080,0
|
|
20240219,111800,111135420,5080,5080,5080,5080,500
|
|
20240219,111700,108595420,5070,5070,5070,5070,0
|
|
20240219,111600,108595420,5070,5070,5070,5070,0
|
|
20240219,111500,108595420,5070,5070,5070,5070,50
|
|
20240219,111400,108341920,5070,5070,5070,5070,0
|
|
20240219,111300,108341920,5070,5070,5070,5070,1303
|
|
20240219,111200,101735710,5070,5080,5080,5070,2228
|
|
20240219,111100,90439650,5070,5070,5070,5070,0
|
|
20240219,111000,90439650,5070,5080,5080,5070,447
|
|
20240219,110900,88169770,5090,5090,5090,5090,0
|
|
20240219,110800,88169770,5090,5090,5090,5090,0
|
|
20240219,110700,88169770,5090,5090,5090,5090,2
|
|
20240219,110600,88159590,5080,5080,5080,5080,60
|
|
20240219,110500,87854790,5080,5080,5080,5080,0
|
|
20240219,110400,87854790,5080,5080,5080,5080,0
|
|
20240219,110300,87854790,5080,5080,5080,5080,0
|
|
20240219,110200,87854790,5080,5080,5080,5080,0
|
|
20240219,110100,87854790,5080,5080,5080,5080,0
|
|
20240219,110000,87854790,5080,5080,5080,5080,0
|
|
20240219,105900,87854790,5080,5080,5080,5080,0
|
|
20240219,105800,87854790,5080,5080,5080,5080,81
|
|
20240219,105700,87443310,5070,5080,5080,5070,659
|
|
20240219,105600,84096500,5100,5100,5100,5100,0
|
|
20240219,105500,84096500,5100,5100,5100,5100,0
|
|
20240219,105400,84096500,5100,5100,5100,5100,0
|
|
20240219,105300,84096500,5100,5080,5100,5080,15
|
|
20240219,105200,84020280,5080,5080,5080,5080,0
|
|
20240219,105100,84020280,5080,5080,5080,5080,300
|
|
20240219,105000,82496280,5080,5080,5080,5080,0
|
|
20240219,104900,82496280,5080,5080,5080,5080,0
|
|
20240219,104800,82496280,5080,5080,5080,5080,0
|
|
20240219,104700,82496280,5080,5080,5080,5080,0
|
|
20240219,104600,82496280,5080,5080,5080,5080,30
|
|
20240219,104500,82343880,5080,5080,5080,5080,103
|
|
20240219,104400,81820640,5090,5090,5090,5090,0
|
|
20240219,104300,81820640,5090,5090,5090,5090,0
|
|
20240219,104200,81820640,5090,5090,5090,5090,0
|
|
20240219,104100,81820640,5090,5090,5090,5090,0
|
|
20240219,104000,81820640,5090,5090,5090,5090,81
|
|
20240219,103900,81408350,5080,5080,5080,5080,0
|
|
20240219,103800,81408350,5080,5090,5090,5080,104
|
|
20240219,103700,80879950,5090,5090,5090,5090,20
|
|
20240219,103600,80778150,5080,5080,5080,5080,0
|
|
20240219,103500,80778150,5080,5080,5080,5080,0
|
|
20240219,103400,80778150,5080,5080,5080,5080,20
|
|
20240219,103300,80676550,5090,5090,5090,5090,1001
|
|
20240219,103200,75581460,5090,5090,5090,5090,0
|
|
20240219,103100,75581460,5090,5090,5090,5090,0
|
|
20240219,103000,75581460,5090,5090,5090,5090,0
|
|
20240219,102900,75581460,5090,5090,5090,5090,0
|
|
20240219,102800,75581460,5090,5100,5100,5090,123
|
|
20240219,102700,74955160,5100,5100,5100,5100,121
|
|
20240219,102600,74338060,5090,5090,5090,5090,0
|
|
20240219,102500,74338060,5090,5090,5090,5090,0
|
|
20240219,102400,74338060,5090,5090,5090,5090,509
|
|
20240219,102300,71747250,5090,5090,5090,5090,0
|
|
20240219,102200,71747250,5090,5090,5090,5090,0
|
|
20240219,102100,71747250,5090,5090,5090,5090,0
|
|
20240219,102000,71747250,5090,5090,5090,5090,0
|
|
20240219,101900,71747250,5090,5090,5090,5090,107
|
|
20240219,101800,71202620,5070,5090,5100,5070,5097
|
|
20240219,101700,45215830,5090,5090,5090,5090,0
|
|
20240219,101600,45215830,5090,5090,5090,5090,254
|
|
20240219,101500,43922970,5070,5070,5070,5070,24
|
|
20240219,101400,43801290,5070,5070,5070,5070,0
|
|
20240219,101300,43801290,5070,5070,5070,5070,0
|
|
20240219,101200,43801290,5070,5070,5070,5070,0
|
|
20240219,101100,43801290,5070,5070,5070,5070,154
|
|
20240219,101000,43020510,5070,5070,5070,5070,0
|
|
20240219,100900,43020510,5070,5090,5090,5070,1514
|
|
20240219,100800,35334460,5060,5060,5060,5060,0
|
|
20240219,100700,35334460,5060,5060,5060,5060,0
|
|
20240219,100600,35334460,5060,5060,5060,5060,0
|
|
20240219,100500,35334460,5060,5060,5060,5060,0
|
|
20240219,100400,35334460,5060,5060,5060,5060,0
|
|
20240219,100300,35334460,5060,5060,5060,5060,0
|
|
20240219,100200,35334460,5060,5080,5080,5060,995
|
|
20240219,100100,30290480,5080,5080,5080,5080,493
|
|
20240219,100000,27786040,5090,5090,5090,5090,0
|
|
20240219,095900,27786040,5090,5090,5090,5090,0
|
|
20240219,095800,27786040,5090,5090,5090,5090,0
|
|
20240219,095700,27786040,5090,5090,5090,5090,0
|
|
20240219,095600,27786040,5090,5090,5090,5090,0
|
|
20240219,095500,27786040,5090,5090,5090,5090,100
|
|
20240219,095400,27277040,5090,5090,5090,5090,0
|
|
20240219,095300,27277040,5090,5090,5090,5090,0
|
|
20240219,095200,27277040,5090,5090,5090,5090,0
|
|
20240219,095100,27277040,5090,5090,5090,5090,0
|
|
20240219,095000,27277040,5090,5090,5090,5090,0
|
|
20240219,094900,27277040,5090,5090,5090,5090,0
|
|
20240219,094800,27277040,5090,5090,5090,5090,0
|
|
20240219,094700,27277040,5090,5090,5090,5090,100
|
|
20240219,094600,26768040,5100,5100,5100,5100,3
|
|
20240219,094500,26752740,5100,5100,5100,5100,0
|
|
20240219,094400,26752740,5100,5100,5100,5100,3
|
|
20240219,094300,26737440,5090,5090,5090,5090,62
|
|
20240219,094200,26421860,5090,5090,5100,5090,5
|
|
20240219,094100,26396380,5100,5090,5100,5090,52
|
|
20240219,094000,26131690,5090,5090,5090,5090,0
|
|
20240219,093900,26131690,5090,5090,5090,5090,0
|
|
20240219,093800,26131690,5090,5090,5090,5090,0
|
|
20240219,093700,26131690,5090,5090,5090,5090,3
|
|
20240219,093600,26116420,5090,5090,5090,5090,3
|
|
20240219,093500,26101150,5090,5090,5090,5090,102
|
|
20240219,093400,25581970,5090,5090,5090,5090,0
|
|
20240219,093300,25581970,5090,5090,5090,5090,0
|
|
20240219,093200,25581970,5090,5090,5090,5090,0
|
|
20240219,093100,25581970,5090,5090,5090,5090,0
|
|
20240219,093000,25581970,5090,5090,5090,5090,0
|
|
20240219,092900,25581970,5090,5090,5090,5090,0
|
|
20240219,092800,25581970,5090,5090,5090,5090,10
|
|
20240219,092700,25531070,5090,5090,5090,5090,0
|
|
20240219,092600,25531070,5090,5090,5090,5080,57
|
|
20240219,092500,25241480,5080,5080,5080,5080,0
|
|
20240219,092400,25241480,5080,5080,5080,5080,0
|
|
20240219,092300,25241480,5080,5080,5080,5080,0
|
|
20240219,092200,25241480,5080,5080,5080,5080,250
|
|
20240219,092100,23971480,5090,5090,5090,5090,33
|
|
20240219,092000,23803510,5090,5090,5090,5090,0
|
|
20240219,091900,23803510,5090,5090,5090,5090,40
|
|
20240219,091800,23599910,5090,5090,5090,5090,0
|
|
20240219,091700,23599910,5090,5100,5100,5090,242
|
|
20240219,091600,22365910,5100,5110,5110,5100,13
|
|
20240219,091500,22299600,5110,5100,5110,5100,33
|
|
20240219,091400,22131270,5100,5100,5100,5100,300
|
|
20240219,091300,20601270,5100,5100,5100,5100,22
|
|
20240219,091200,20489070,5110,5100,5110,5100,377
|
|
20240219,091100,18566170,5110,5110,5110,5110,115
|
|
20240219,091000,17978520,5110,5110,5110,5110,20
|
|
20240219,090900,17876320,5110,5110,5110,5110,950
|
|
20240219,090800,13021820,5130,5130,5130,5130,0
|
|
20240219,090700,13021820,5130,5130,5130,5130,50
|
|
20240219,090600,12765320,5130,5130,5130,5130,101
|
|
20240219,090500,12247190,5130,5120,5130,5120,257
|
|
20240219,090400,10929290,5100,5100,5100,5100,0
|
|
20240219,090300,10929290,5100,5100,5100,5100,0
|
|
20240219,090200,10929290,5100,5100,5100,5100,100
|
|
20240219,090100,10419290,5110,5110,5110,5110,0
|
|
20240219,090000,10419290,5110,5110,5110,5110,2039
|