635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,193100,1193116830,5420,5420,5420,5420,0
|
|
20240219,193000,1193116830,5420,5420,5420,5420,0
|
|
20240219,192900,1193116830,5420,5420,5420,5420,0
|
|
20240219,192800,1193116830,5420,5420,5420,5420,0
|
|
20240219,192700,1193116830,5420,5420,5420,5420,0
|
|
20240219,192600,1193116830,5420,5420,5420,5420,0
|
|
20240219,192500,1193116830,5420,5420,5420,5420,0
|
|
20240219,192400,1193116830,5420,5420,5420,5420,0
|
|
20240219,192300,1193116830,5420,5420,5420,5420,0
|
|
20240219,192200,1193116830,5420,5420,5420,5420,0
|
|
20240219,192100,1193116830,5420,5420,5420,5420,0
|
|
20240219,192000,1193116830,5420,5420,5420,5420,0
|
|
20240219,191900,1193116830,5420,5420,5420,5420,0
|
|
20240219,191800,1193116830,5420,5420,5420,5420,0
|
|
20240219,191700,1193116830,5420,5420,5420,5420,0
|
|
20240219,191600,1193116830,5420,5420,5420,5420,0
|
|
20240219,191500,1193116830,5420,5420,5420,5420,0
|
|
20240219,191400,1193116830,5420,5420,5420,5420,0
|
|
20240219,191300,1193116830,5420,5420,5420,5420,0
|
|
20240219,191200,1193116830,5420,5420,5420,5420,0
|
|
20240219,191100,1193116830,5420,5420,5420,5420,0
|
|
20240219,191000,1193116830,5420,5420,5420,5420,0
|
|
20240219,190900,1193116830,5420,5420,5420,5420,0
|
|
20240219,190800,1193116830,5420,5420,5420,5420,0
|
|
20240219,190700,1193116830,5420,5420,5420,5420,0
|
|
20240219,190600,1193116830,5420,5420,5420,5420,0
|
|
20240219,190500,1193116830,5420,5420,5420,5420,0
|
|
20240219,190400,1193116830,5420,5420,5420,5420,0
|
|
20240219,190300,1193116830,5420,5420,5420,5420,0
|
|
20240219,190200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,190100,1193116830,5420,5420,5420,5420,0
|
|
20240219,190000,1193116830,5420,5420,5420,5420,0
|
|
20240219,185900,1193116830,5420,5420,5420,5420,0
|
|
20240219,185800,1193116830,5420,5420,5420,5420,0
|
|
20240219,185700,1193116830,5420,5420,5420,5420,0
|
|
20240219,185600,1193116830,5420,5420,5420,5420,0
|
|
20240219,185500,1193116830,5420,5420,5420,5420,0
|
|
20240219,185400,1193116830,5420,5420,5420,5420,0
|
|
20240219,185300,1193116830,5420,5420,5420,5420,0
|
|
20240219,185200,1193116830,5420,5420,5420,5420,0
|
|
20240219,185100,1193116830,5420,5420,5420,5420,0
|
|
20240219,185000,1193116830,5420,5420,5420,5420,0
|
|
20240219,184900,1193116830,5420,5420,5420,5420,0
|
|
20240219,184800,1193116830,5420,5420,5420,5420,0
|
|
20240219,184700,1193116830,5420,5420,5420,5420,0
|
|
20240219,184600,1193116830,5420,5420,5420,5420,0
|
|
20240219,184500,1193116830,5420,5420,5420,5420,0
|
|
20240219,184400,1193116830,5420,5420,5420,5420,0
|
|
20240219,184300,1193116830,5420,5420,5420,5420,0
|
|
20240219,184200,1193116830,5420,5420,5420,5420,0
|
|
20240219,184100,1193116830,5420,5420,5420,5420,0
|
|
20240219,184000,1193116830,5420,5420,5420,5420,0
|
|
20240219,183900,1193116830,5420,5420,5420,5420,0
|
|
20240219,183800,1193116830,5420,5420,5420,5420,0
|
|
20240219,183700,1193116830,5420,5420,5420,5420,0
|
|
20240219,183600,1193116830,5420,5420,5420,5420,0
|
|
20240219,183500,1193116830,5420,5420,5420,5420,0
|
|
20240219,183400,1193116830,5420,5420,5420,5420,0
|
|
20240219,183300,1193116830,5420,5420,5420,5420,0
|
|
20240219,183200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,183100,1193116830,5420,5420,5420,5420,0
|
|
20240219,183000,1193116830,5420,5420,5420,5420,0
|
|
20240219,182900,1193116830,5420,5420,5420,5420,0
|
|
20240219,182800,1193116830,5420,5420,5420,5420,0
|
|
20240219,182700,1193116830,5420,5420,5420,5420,0
|
|
20240219,182600,1193116830,5420,5420,5420,5420,0
|
|
20240219,182500,1193116830,5420,5420,5420,5420,0
|
|
20240219,182400,1193116830,5420,5420,5420,5420,0
|
|
20240219,182300,1193116830,5420,5420,5420,5420,0
|
|
20240219,182200,1193116830,5420,5420,5420,5420,0
|
|
20240219,182100,1193116830,5420,5420,5420,5420,0
|
|
20240219,182000,1193116830,5420,5420,5420,5420,0
|
|
20240219,181900,1193116830,5420,5420,5420,5420,0
|
|
20240219,181800,1193116830,5420,5420,5420,5420,0
|
|
20240219,181700,1193116830,5420,5420,5420,5420,0
|
|
20240219,181600,1193116830,5420,5420,5420,5420,0
|
|
20240219,181500,1193116830,5420,5420,5420,5420,0
|
|
20240219,181400,1193116830,5420,5420,5420,5420,0
|
|
20240219,181300,1193116830,5420,5420,5420,5420,0
|
|
20240219,181200,1193116830,5420,5420,5420,5420,0
|
|
20240219,181100,1193116830,5420,5420,5420,5420,0
|
|
20240219,181000,1193116830,5420,5420,5420,5420,0
|
|
20240219,180900,1193116830,5420,5420,5420,5420,0
|
|
20240219,180800,1193116830,5420,5420,5420,5420,0
|
|
20240219,180700,1193116830,5420,5420,5420,5420,0
|
|
20240219,180600,1193116830,5420,5420,5420,5420,0
|
|
20240219,180500,1193116830,5420,5420,5420,5420,0
|
|
20240219,180400,1193116830,5420,5420,5420,5420,0
|
|
20240219,180300,1193116830,5420,5420,5420,5420,0
|
|
20240219,180200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,180100,1193116830,5420,5420,5420,5420,0
|
|
20240219,180000,1193116830,5420,5420,5420,5420,0
|
|
20240219,175900,1193116830,5420,5420,5420,5420,0
|
|
20240219,175800,1193116830,5420,5420,5420,5420,0
|
|
20240219,175700,1193116830,5420,5420,5420,5420,0
|
|
20240219,175600,1193116830,5420,5420,5420,5420,0
|
|
20240219,175500,1193116830,5420,5420,5420,5420,0
|
|
20240219,175400,1193116830,5420,5420,5420,5420,0
|
|
20240219,175300,1193116830,5420,5420,5420,5420,0
|
|
20240219,175200,1193116830,5420,5420,5420,5420,0
|
|
20240219,175100,1193116830,5420,5420,5420,5420,0
|
|
20240219,175000,1193116830,5420,5420,5420,5420,0
|
|
20240219,174900,1193116830,5420,5420,5420,5420,0
|
|
20240219,174800,1193116830,5420,5420,5420,5420,0
|
|
20240219,174700,1193116830,5420,5420,5420,5420,0
|
|
20240219,174600,1193116830,5420,5420,5420,5420,0
|
|
20240219,174500,1193116830,5420,5420,5420,5420,0
|
|
20240219,174400,1193116830,5420,5420,5420,5420,0
|
|
20240219,174300,1193116830,5420,5420,5420,5420,0
|
|
20240219,174200,1193116830,5420,5420,5420,5420,0
|
|
20240219,174100,1193116830,5420,5420,5420,5420,0
|
|
20240219,174000,1193116830,5420,5420,5420,5420,0
|
|
20240219,173900,1193116830,5420,5420,5420,5420,0
|
|
20240219,173800,1193116830,5420,5420,5420,5420,0
|
|
20240219,173700,1193116830,5420,5420,5420,5420,0
|
|
20240219,173600,1193116830,5420,5420,5420,5420,0
|
|
20240219,173500,1193116830,5420,5420,5420,5420,0
|
|
20240219,173400,1193116830,5420,5420,5420,5420,0
|
|
20240219,173300,1193116830,5420,5420,5420,5420,0
|
|
20240219,173200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,173100,1193116830,5420,5420,5420,5420,0
|
|
20240219,173000,1193116830,5420,5420,5420,5420,0
|
|
20240219,172900,1193116830,5420,5420,5420,5420,0
|
|
20240219,172800,1193116830,5420,5420,5420,5420,0
|
|
20240219,172700,1193116830,5420,5420,5420,5420,0
|
|
20240219,172600,1193116830,5420,5420,5420,5420,0
|
|
20240219,172500,1193116830,5420,5420,5420,5420,0
|
|
20240219,172400,1193116830,5420,5420,5420,5420,0
|
|
20240219,172300,1193116830,5420,5420,5420,5420,0
|
|
20240219,172200,1193116830,5420,5420,5420,5420,0
|
|
20240219,172100,1193116830,5420,5420,5420,5420,0
|
|
20240219,172000,1193116830,5420,5420,5420,5420,0
|
|
20240219,171900,1193116830,5420,5420,5420,5420,0
|
|
20240219,171800,1193116830,5420,5420,5420,5420,0
|
|
20240219,171700,1193116830,5420,5420,5420,5420,0
|
|
20240219,171600,1193116830,5420,5420,5420,5420,0
|
|
20240219,171500,1193116830,5420,5420,5420,5420,0
|
|
20240219,171400,1193116830,5420,5420,5420,5420,0
|
|
20240219,171300,1193116830,5420,5420,5420,5420,0
|
|
20240219,171200,1193116830,5420,5420,5420,5420,0
|
|
20240219,171100,1193116830,5420,5420,5420,5420,0
|
|
20240219,171000,1193116830,5420,5420,5420,5420,0
|
|
20240219,170900,1193116830,5420,5420,5420,5420,0
|
|
20240219,170800,1193116830,5420,5420,5420,5420,0
|
|
20240219,170700,1193116830,5420,5420,5420,5420,0
|
|
20240219,170600,1193116830,5420,5420,5420,5420,0
|
|
20240219,170500,1193116830,5420,5420,5420,5420,0
|
|
20240219,170400,1193116830,5420,5420,5420,5420,0
|
|
20240219,170300,1193116830,5420,5420,5420,5420,0
|
|
20240219,170200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,170100,1193116830,5420,5420,5420,5420,0
|
|
20240219,170000,1193116830,5420,5420,5420,5420,0
|
|
20240219,165900,1193116830,5420,5420,5420,5420,0
|
|
20240219,165800,1193116830,5420,5420,5420,5420,0
|
|
20240219,165700,1193116830,5420,5420,5420,5420,0
|
|
20240219,165600,1193116830,5420,5420,5420,5420,0
|
|
20240219,165500,1193116830,5420,5420,5420,5420,0
|
|
20240219,165400,1193116830,5420,5420,5420,5420,0
|
|
20240219,165300,1193116830,5420,5420,5420,5420,0
|
|
20240219,165200,1193116830,5420,5420,5420,5420,0
|
|
20240219,165100,1193116830,5420,5420,5420,5420,0
|
|
20240219,165000,1193116830,5420,5420,5420,5420,0
|
|
20240219,164900,1193116830,5420,5420,5420,5420,0
|
|
20240219,164800,1193116830,5420,5420,5420,5420,0
|
|
20240219,164700,1193116830,5420,5420,5420,5420,0
|
|
20240219,164600,1193116830,5420,5420,5420,5420,0
|
|
20240219,164500,1193116830,5420,5420,5420,5420,0
|
|
20240219,164400,1193116830,5420,5420,5420,5420,0
|
|
20240219,164300,1193116830,5420,5420,5420,5420,0
|
|
20240219,164200,1193116830,5420,5420,5420,5420,0
|
|
20240219,164100,1193116830,5420,5420,5420,5420,0
|
|
20240219,164000,1193116830,5420,5420,5420,5420,0
|
|
20240219,163900,1193116830,5420,5420,5420,5420,0
|
|
20240219,163800,1193116830,5420,5420,5420,5420,0
|
|
20240219,163700,1193116830,5420,5420,5420,5420,0
|
|
20240219,163600,1193116830,5420,5420,5420,5420,0
|
|
20240219,163500,1193116830,5420,5420,5420,5420,0
|
|
20240219,163400,1193116830,5420,5420,5420,5420,0
|
|
20240219,163300,1193116830,5420,5420,5420,5420,0
|
|
20240219,163200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,163100,1193116830,5420,5420,5420,5420,0
|
|
20240219,163000,1193116830,5420,5420,5420,5420,0
|
|
20240219,162900,1193116830,5420,5420,5420,5420,0
|
|
20240219,162800,1193116830,5420,5420,5420,5420,0
|
|
20240219,162700,1193116830,5420,5420,5420,5420,0
|
|
20240219,162600,1193116830,5420,5420,5420,5420,0
|
|
20240219,162500,1193116830,5420,5420,5420,5420,0
|
|
20240219,162400,1193116830,5420,5420,5420,5420,0
|
|
20240219,162300,1193116830,5420,5420,5420,5420,0
|
|
20240219,162200,1193116830,5420,5420,5420,5420,0
|
|
20240219,162100,1193116830,5420,5420,5420,5420,0
|
|
20240219,162000,1193116830,5420,5420,5420,5420,0
|
|
20240219,161900,1193116830,5420,5420,5420,5420,0
|
|
20240219,161800,1193116830,5420,5420,5420,5420,0
|
|
20240219,161700,1193116830,5420,5420,5420,5420,0
|
|
20240219,161600,1193116830,5420,5420,5420,5420,0
|
|
20240219,161500,1193116830,5420,5420,5420,5420,0
|
|
20240219,161400,1193116830,5420,5420,5420,5420,0
|
|
20240219,161300,1193116830,5420,5420,5420,5420,0
|
|
20240219,161200,1193116830,5420,5420,5420,5420,0
|
|
20240219,161100,1193116830,5420,5420,5420,5420,0
|
|
20240219,161000,1193116830,5420,5420,5420,5420,0
|
|
20240219,160900,1193116830,5420,5420,5420,5420,0
|
|
20240219,160800,1193116830,5420,5420,5420,5420,0
|
|
20240219,160700,1193116830,5420,5420,5420,5420,0
|
|
20240219,160600,1193116830,5420,5420,5420,5420,0
|
|
20240219,160500,1193116830,5420,5420,5420,5420,0
|
|
20240219,160400,1193116830,5420,5420,5420,5420,0
|
|
20240219,160300,1193116830,5420,5420,5420,5420,0
|
|
20240219,160200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,160100,1193116830,5420,5420,5420,5420,0
|
|
20240219,160000,1193116830,5420,5420,5420,5420,0
|
|
20240219,155900,1193116830,5420,5420,5420,5420,0
|
|
20240219,155800,1193116830,5420,5420,5420,5420,0
|
|
20240219,155700,1193116830,5420,5420,5420,5420,0
|
|
20240219,155600,1193116830,5420,5420,5420,5420,0
|
|
20240219,155500,1193116830,5420,5420,5420,5420,0
|
|
20240219,155400,1193116830,5420,5420,5420,5420,0
|
|
20240219,155300,1193116830,5420,5420,5420,5420,0
|
|
20240219,155200,1193116830,5420,5420,5420,5420,0
|
|
20240219,155100,1193116830,5420,5420,5420,5420,0
|
|
20240219,155000,1193116830,5420,5420,5420,5420,0
|
|
20240219,154900,1193116830,5420,5420,5420,5420,0
|
|
20240219,154800,1193116830,5420,5420,5420,5420,0
|
|
20240219,154700,1193116830,5420,5420,5420,5420,0
|
|
20240219,154600,1193116830,5420,5420,5420,5420,0
|
|
20240219,154500,1193116830,5420,5420,5420,5420,0
|
|
20240219,154400,1193116830,5420,5420,5420,5420,0
|
|
20240219,154300,1193116830,5420,5420,5420,5420,0
|
|
20240219,154200,1193116830,5420,5420,5420,5420,0
|
|
20240219,154100,1193116830,5420,5420,5420,5420,0
|
|
20240219,154000,1193116830,5420,5420,5420,5420,0
|
|
20240219,153900,1193116830,5420,5420,5420,5420,0
|
|
20240219,153800,1193116830,5420,5420,5420,5420,0
|
|
20240219,153700,1193116830,5420,5420,5420,5420,0
|
|
20240219,153600,1193116830,5420,5420,5420,5420,0
|
|
20240219,153500,1193116830,5420,5420,5420,5420,0
|
|
20240219,153400,1193116830,5420,5420,5420,5420,0
|
|
20240219,153300,1193116830,5420,5420,5420,5420,0
|
|
20240219,153200,1193116830,5420,5420,5420,5420,4298
|
|
20240219,153100,1193116830,5420,5420,5420,5420,0
|
|
20240219,153000,1193116830,5420,5420,5420,5420,4298
|
|
20240219,152900,1169821670,5410,5410,5410,5410,0
|
|
20240219,152800,1169821670,5410,5410,5410,5410,0
|
|
20240219,152700,1169821670,5410,5410,5410,5410,0
|
|
20240219,152600,1169821670,5410,5410,5410,5410,0
|
|
20240219,152500,1169821670,5410,5410,5410,5410,0
|
|
20240219,152400,1169821670,5410,5410,5410,5410,0
|
|
20240219,152300,1169821670,5410,5410,5410,5410,0
|
|
20240219,152200,1169821670,5410,5410,5410,5410,0
|
|
20240219,152100,1169821670,5410,5410,5410,5410,0
|
|
20240219,152000,1169821670,5410,5410,5410,5410,0
|
|
20240219,151900,1169821670,5410,5400,5410,5400,442
|
|
20240219,151800,1167431450,5400,5400,5400,5400,926
|
|
20240219,151700,1162431050,5420,5420,5420,5420,1
|
|
20240219,151600,1162425630,5400,5400,5410,5390,1588
|
|
20240219,151500,1153851820,5410,5420,5420,5400,361
|
|
20240219,151400,1151901120,5400,5410,5410,5400,999
|
|
20240219,151300,1146496560,5420,5420,5420,5420,40
|
|
20240219,151200,1146279760,5420,5420,5420,5420,448
|
|
20240219,151100,1143851600,5420,5420,5420,5420,114
|
|
20240219,151000,1143233720,5420,5420,5420,5410,893
|
|
20240219,150900,1138398480,5430,5430,5430,5430,191
|
|
20240219,150800,1137361350,5450,5450,5450,5450,0
|
|
20240219,150700,1137361350,5450,5400,5450,5400,236
|
|
20240219,150600,1136084650,5450,5430,5450,5430,1000
|
|
20240219,150500,1130641560,5390,5440,5440,5390,1613
|
|
20240219,150400,1121942630,5410,5410,5410,5410,25
|
|
20240219,150300,1121807380,5410,5440,5440,5410,232
|
|
20240219,150200,1120551390,5440,5440,5440,5440,0
|
|
20240219,150100,1120551390,5440,5460,5460,5440,1387
|
|
20240219,150000,1113004240,5460,5450,5460,5450,1039
|
|
20240219,145900,1107332900,5460,5440,5460,5440,402
|
|
20240219,145800,1105142300,5440,5430,5440,5430,349
|
|
20240219,145700,1103245230,5430,5440,5450,5420,2744
|
|
20240219,145600,1088331270,5450,5420,5450,5420,1106
|
|
20240219,145500,1082317370,5420,5410,5420,5410,299
|
|
20240219,145400,1080697840,5400,5400,5400,5400,1011
|
|
20240219,145300,1075238440,5400,5400,5400,5400,266
|
|
20240219,145200,1073802040,5400,5400,5400,5400,1000
|
|
20240219,145100,1068402040,5400,5400,5410,5400,80
|
|
20240219,145000,1067970030,5400,5400,5400,5400,1000
|
|
20240219,144900,1062570030,5410,5410,5410,5410,2
|
|
20240219,144800,1062559210,5400,5400,5400,5400,503
|
|
20240219,144700,1059843010,5400,5390,5400,5390,2300
|
|
20240219,144600,1047426010,5420,5390,5420,5390,229
|
|
20240219,144500,1046191670,5390,5390,5390,5390,0
|
|
20240219,144400,1046191670,5390,5400,5400,5390,1016
|
|
20240219,144300,1040711400,5400,5410,5410,5400,843
|
|
20240219,144200,1036153740,5400,5440,5440,5400,1650
|
|
20240219,144100,1027199320,5440,5410,5440,5410,1604
|
|
20240219,144000,1018483650,5410,5390,5410,5380,1021
|
|
20240219,143900,1012962940,5400,5390,5400,5380,338
|
|
20240219,143800,1011139950,5400,5400,5400,5380,242
|
|
20240219,143700,1009835070,5410,5420,5420,5410,320
|
|
20240219,143600,1008101170,5420,5420,5430,5420,388
|
|
20240219,143500,1005997100,5430,5450,5470,5430,2473
|
|
20240219,143400,992485330,5450,5450,5480,5450,1067
|
|
20240219,143300,986662500,5470,5400,5480,5400,2929
|
|
20240219,143200,970682190,5370,5390,5390,5370,1118
|
|
20240219,143100,964670480,5400,5400,5400,5400,10
|
|
20240219,143000,964616480,5400,5400,5400,5400,134
|
|
20240219,142900,963892880,5390,5380,5390,5370,2016
|
|
20240219,142800,953061300,5400,5390,5400,5370,3070
|
|
20240219,142700,936557500,5390,5430,5430,5390,4192
|
|
20240219,142600,913889720,5430,5430,5430,5430,0
|
|
20240219,142500,913889720,5430,5410,5430,5410,118
|
|
20240219,142400,913249950,5400,5420,5420,5400,2716
|
|
20240219,142300,898581920,5410,5440,5440,5400,1009
|
|
20240219,142200,893103280,5460,5440,5460,5440,262
|
|
20240219,142100,891676760,5440,5460,5460,5440,870
|
|
20240219,142000,886937370,5450,5440,5450,5440,458
|
|
20240219,141900,884441840,5450,5450,5470,5440,2021
|
|
20240219,141800,873427630,5460,5480,5480,5440,5858
|
|
20240219,141700,841374960,5480,5480,5490,5450,12264
|
|
20240219,141600,774126310,5480,5470,5490,5420,16518
|
|
20240219,141500,683692060,5470,5420,5480,5390,6021
|
|
20240219,141400,650824380,5380,5430,5430,5380,1466
|
|
20240219,141300,642924460,5430,5430,5430,5430,67
|
|
20240219,141200,642560650,5430,5420,5430,5390,1402
|
|
20240219,141100,634979830,5430,5420,5430,5370,458
|
|
20240219,141000,632510370,5430,5450,5460,5430,2326
|
|
20240219,140900,619838480,5450,5460,5460,5430,4283
|
|
20240219,140800,596482940,5460,5400,5470,5400,3711
|
|
20240219,140700,576252480,5400,5400,5400,5400,201
|
|
20240219,140600,575167080,5390,5420,5430,5390,2243
|
|
20240219,140500,563040280,5400,5370,5430,5370,4681
|
|
20240219,140400,537693840,5370,5360,5370,5360,149
|
|
20240219,140300,536894230,5370,5380,5380,5370,12
|
|
20240219,140200,536829740,5380,5350,5380,5350,2
|
|
20240219,140100,536819010,5380,5380,5380,5380,7
|
|
20240219,140000,536781350,5380,5380,5380,5380,10
|
|
20240219,135900,536727550,5380,5390,5390,5380,7
|
|
20240219,135800,536689870,5350,5390,5390,5350,1664
|
|
20240219,135700,527781760,5350,5390,5390,5340,2738
|
|
20240219,135600,513133620,5390,5380,5390,5370,1805
|
|
20240219,135500,503438560,5380,5380,5380,5380,575
|
|
20240219,135400,500345060,5390,5410,5410,5390,42
|
|
20240219,135300,500117880,5420,5420,5420,5420,200
|
|
20240219,135200,499033880,5420,5410,5420,5390,665
|
|
20240219,135100,495442100,5410,5410,5410,5410,10
|
|
20240219,135000,495388000,5420,5400,5420,5400,582
|
|
20240219,134900,492237190,5410,5410,5410,5400,253
|
|
20240219,134800,490870480,5410,5410,5420,5410,1274
|
|
20240219,134700,483966490,5410,5400,5420,5400,1639
|
|
20240219,134600,475092090,5410,5400,5410,5400,1275
|
|
20240219,134500,468197790,5420,5420,5420,5420,0
|
|
20240219,134400,468197790,5420,5410,5420,5410,697
|
|
20240219,134300,464421650,5420,5400,5420,5390,743
|
|
20240219,134200,460401060,5390,5400,5400,5390,352
|
|
20240219,134100,458502660,5390,5380,5420,5380,4797
|
|
20240219,134000,432580650,5390,5370,5390,5370,305
|
|
20240219,133900,430939200,5370,5370,5390,5370,569
|
|
20240219,133800,427879190,5370,5370,5370,5370,116
|
|
20240219,133700,427256270,5340,5360,5370,5340,309
|
|
20240219,133600,425605620,5370,5380,5390,5370,2036
|
|
20240219,133500,414632090,5380,5370,5390,5370,1003
|
|
20240219,133400,409235150,5360,5360,5360,5360,102
|
|
20240219,133300,408688430,5340,5350,5350,5330,318
|
|
20240219,133200,406989490,5350,5370,5370,5350,2910
|
|
20240219,133100,391416090,5370,5370,5380,5370,211
|
|
20240219,133000,390283010,5370,5370,5380,5370,1401
|
|
20240219,132900,382757640,5360,5360,5360,5360,268
|
|
20240219,132800,381321160,5370,5380,5390,5370,2513
|
|
20240219,132700,367820600,5380,5420,5420,5380,4474
|
|
20240219,132600,343682730,5400,5390,5400,5380,2207
|
|
20240219,132500,331787410,5380,5400,5470,5380,18056
|
|
20240219,132400,233780180,5400,5360,5410,5360,4009
|
|
20240219,132300,212208500,5360,5340,5360,5340,2243
|
|
20240219,132200,200201160,5330,5310,5330,5310,1041
|
|
20240219,132100,194659370,5310,5310,5310,5310,0
|
|
20240219,132000,194659370,5310,5310,5310,5310,0
|
|
20240219,131900,194659370,5310,5310,5310,5310,16
|
|
20240219,131800,194574410,5310,5310,5310,5310,275
|
|
20240219,131700,193114160,5320,5320,5320,5320,431
|
|
20240219,131600,190821240,5320,5320,5320,5320,3
|
|
20240219,131500,190805280,5320,5320,5320,5320,0
|
|
20240219,131400,190805280,5320,5320,5320,5320,0
|
|
20240219,131300,190805280,5320,5320,5320,5320,34
|
|
20240219,131200,190624400,5310,5310,5310,5310,0
|
|
20240219,131100,190624400,5310,5310,5310,5310,0
|
|
20240219,131000,190624400,5310,5310,5310,5310,0
|
|
20240219,130900,190624400,5310,5310,5310,5310,1
|
|
20240219,130800,190619090,5330,5330,5330,5330,0
|
|
20240219,130700,190619090,5330,5330,5330,5330,0
|
|
20240219,130600,190619090,5330,5330,5330,5330,0
|
|
20240219,130500,190619090,5330,5330,5330,5330,0
|
|
20240219,130400,190619090,5330,5330,5330,5330,0
|
|
20240219,130300,190619090,5330,5330,5330,5330,93
|
|
20240219,130200,190123400,5330,5330,5330,5330,1
|
|
20240219,130100,190118070,5310,5310,5310,5310,0
|
|
20240219,130000,190118070,5310,5310,5310,5310,300
|
|
20240219,125900,188525070,5330,5330,5330,5330,1
|
|
20240219,125800,188519740,5310,5310,5310,5310,10
|
|
20240219,125700,188466640,5330,5330,5330,5330,29
|
|
20240219,125600,188312070,5330,5330,5330,5330,1
|
|
20240219,125500,188306740,5310,5320,5320,5310,1036
|
|
20240219,125400,182799020,5330,5330,5330,5330,100
|
|
20240219,125300,182266020,5340,5340,5340,5340,0
|
|
20240219,125200,182266020,5340,5340,5340,5340,0
|
|
20240219,125100,182266020,5340,5340,5340,5340,0
|
|
20240219,125000,182266020,5340,5340,5340,5340,0
|
|
20240219,124900,182266020,5340,5340,5340,5340,0
|
|
20240219,124800,182266020,5340,5340,5340,5340,0
|
|
20240219,124700,182266020,5340,5340,5340,5340,0
|
|
20240219,124600,182266020,5340,5340,5340,5340,0
|
|
20240219,124500,182266020,5340,5340,5340,5340,0
|
|
20240219,124400,182266020,5340,5340,5340,5340,0
|
|
20240219,124300,182266020,5340,5340,5340,5340,0
|
|
20240219,124200,182266020,5340,5340,5340,5340,0
|
|
20240219,124100,182266020,5340,5340,5340,5340,0
|
|
20240219,124000,182266020,5340,5340,5340,5340,0
|
|
20240219,123900,182266020,5340,5340,5340,5340,0
|
|
20240219,123800,182266020,5340,5340,5340,5340,1
|
|
20240219,123700,182260680,5320,5320,5320,5320,1
|
|
20240219,123600,182255360,5330,5330,5330,5330,0
|
|
20240219,123500,182255360,5330,5330,5330,5330,0
|
|
20240219,123400,182255360,5330,5330,5330,5330,0
|
|
20240219,123300,182255360,5330,5330,5330,5330,32
|
|
20240219,123200,182084800,5330,5330,5330,5330,166
|
|
20240219,123100,181200020,5310,5310,5310,5310,0
|
|
20240219,123000,181200020,5310,5310,5310,5310,0
|
|
20240219,122900,181200020,5310,5310,5310,5310,0
|
|
20240219,122800,181200020,5310,5310,5310,5310,136
|
|
20240219,122700,180477860,5310,5310,5310,5310,3
|
|
20240219,122600,180461930,5320,5320,5320,5320,174
|
|
20240219,122500,179536250,5330,5330,5330,5330,0
|
|
20240219,122400,179536250,5330,5330,5330,5330,0
|
|
20240219,122300,179536250,5330,5330,5330,5330,0
|
|
20240219,122200,179536250,5330,5330,5330,5330,3
|
|
20240219,122100,179520260,5330,5330,5330,5330,0
|
|
20240219,122000,179520260,5330,5330,5330,5330,0
|
|
20240219,121900,179520260,5330,5330,5330,5330,0
|
|
20240219,121800,179520260,5330,5330,5330,5330,0
|
|
20240219,121700,179520260,5330,5330,5330,5330,0
|
|
20240219,121600,179520260,5330,5330,5330,5330,0
|
|
20240219,121500,179520260,5330,5320,5330,5310,1109
|
|
20240219,121400,173629240,5330,5330,5330,5330,0
|
|
20240219,121300,173629240,5330,5330,5330,5330,0
|
|
20240219,121200,173629240,5330,5330,5330,5330,0
|
|
20240219,121100,173629240,5330,5330,5330,5330,1
|
|
20240219,121000,173623910,5320,5320,5320,5320,275
|
|
20240219,120900,172160910,5330,5330,5330,5330,0
|
|
20240219,120800,172160910,5330,5330,5330,5330,0
|
|
20240219,120700,172160910,5330,5330,5330,5330,0
|
|
20240219,120600,172160910,5330,5330,5330,5330,0
|
|
20240219,120500,172160910,5330,5330,5330,5330,0
|
|
20240219,120400,172160910,5330,5330,5330,5330,0
|
|
20240219,120300,172160910,5330,5330,5330,5330,0
|
|
20240219,120200,172160910,5330,5320,5330,5320,7
|
|
20240219,120100,172123660,5320,5320,5320,5320,0
|
|
20240219,120000,172123660,5320,5320,5320,5320,0
|
|
20240219,115900,172123660,5320,5320,5320,5320,0
|
|
20240219,115800,172123660,5320,5320,5320,5320,0
|
|
20240219,115700,172123660,5320,5320,5320,5320,0
|
|
20240219,115600,172123660,5320,5320,5320,5320,0
|
|
20240219,115500,172123660,5320,5320,5320,5320,231
|
|
20240219,115400,170894740,5330,5330,5330,5330,3
|
|
20240219,115300,170878750,5330,5330,5330,5330,0
|
|
20240219,115200,170878750,5330,5330,5330,5330,0
|
|
20240219,115100,170878750,5330,5330,5330,5330,0
|
|
20240219,115000,170878750,5330,5330,5330,5330,0
|
|
20240219,114900,170878750,5330,5330,5330,5330,1
|
|
20240219,114800,170873420,5320,5320,5320,5320,0
|
|
20240219,114700,170873420,5320,5320,5320,5320,0
|
|
20240219,114600,170873420,5320,5320,5320,5320,0
|
|
20240219,114500,170873420,5320,5330,5330,5320,11
|
|
20240219,114400,170814890,5320,5320,5320,5320,27
|
|
20240219,114300,170671250,5330,5330,5330,5330,0
|
|
20240219,114200,170671250,5330,5330,5330,5330,0
|
|
20240219,114100,170671250,5330,5330,5330,5330,0
|
|
20240219,114000,170671250,5330,5330,5330,5330,1
|
|
20240219,113900,170665920,5320,5320,5320,5320,0
|
|
20240219,113800,170665920,5320,5320,5320,5320,466
|
|
20240219,113700,168186800,5320,5320,5320,5320,0
|
|
20240219,113600,168186800,5320,5320,5320,5320,34
|
|
20240219,113500,168005920,5330,5330,5330,5330,0
|
|
20240219,113400,168005920,5330,5330,5330,5330,0
|
|
20240219,113300,168005920,5330,5330,5330,5330,0
|
|
20240219,113200,168005920,5330,5330,5330,5330,0
|
|
20240219,113100,168005920,5330,5330,5330,5330,100
|
|
20240219,113000,167472920,5330,5330,5330,5330,0
|
|
20240219,112900,167472920,5330,5330,5330,5330,0
|
|
20240219,112800,167472920,5330,5330,5330,5330,0
|
|
20240219,112700,167472920,5330,5330,5330,5330,0
|
|
20240219,112600,167472920,5330,5330,5330,5330,0
|
|
20240219,112500,167472920,5330,5330,5330,5330,0
|
|
20240219,112400,167472920,5330,5330,5330,5330,0
|
|
20240219,112300,167472920,5330,5330,5330,5330,0
|
|
20240219,112200,167472920,5330,5330,5330,5330,182
|
|
20240219,112100,166502860,5330,5330,5330,5330,0
|
|
20240219,112000,166502860,5330,5330,5330,5330,0
|
|
20240219,111900,166502860,5330,5330,5330,5330,0
|
|
20240219,111800,166502860,5330,5330,5330,5330,1
|
|
20240219,111700,166497530,5330,5330,5330,5330,0
|
|
20240219,111600,166497530,5330,5320,5330,5320,2
|
|
20240219,111500,166486880,5320,5310,5320,5310,558
|
|
20240219,111400,163519930,5310,5300,5310,5300,801
|
|
20240219,111300,159274620,5310,5310,5310,5310,0
|
|
20240219,111200,159274620,5310,5310,5310,5310,1
|
|
20240219,111100,159269310,5300,5300,5300,5300,0
|
|
20240219,111000,159269310,5300,5300,5300,5300,53
|
|
20240219,110900,158988410,5320,5320,5320,5320,1
|
|
20240219,110800,158983090,5300,5300,5320,5300,99
|
|
20240219,110700,158458370,5310,5310,5310,5310,0
|
|
20240219,110600,158458370,5310,5310,5310,5310,5
|
|
20240219,110500,158431820,5310,5310,5310,5310,0
|
|
20240219,110400,158431820,5310,5320,5320,5310,69
|
|
20240219,110300,158065330,5320,5320,5320,5320,0
|
|
20240219,110200,158065330,5320,5320,5320,5320,0
|
|
20240219,110100,158065330,5320,5320,5320,5320,0
|
|
20240219,110000,158065330,5320,5320,5320,5320,105
|
|
20240219,105900,157506730,5320,5320,5320,5290,64
|
|
20240219,105800,157166550,5290,5290,5320,5290,73
|
|
20240219,105700,156780350,5340,5330,5340,5250,4157
|
|
20240219,105600,134780680,5330,5340,5340,5330,324
|
|
20240219,105500,133053720,5340,5340,5340,5340,55
|
|
20240219,105400,132760020,5340,5340,5340,5340,0
|
|
20240219,105300,132760020,5340,5340,5340,5340,0
|
|
20240219,105200,132760020,5340,5340,5340,5340,6
|
|
20240219,105100,132727980,5340,5340,5340,5340,0
|
|
20240219,105000,132727980,5340,5340,5340,5340,0
|
|
20240219,104900,132727980,5340,5340,5340,5340,2
|
|
20240219,104800,132717300,5340,5340,5340,5340,0
|
|
20240219,104700,132717300,5340,5340,5340,5340,1
|
|
20240219,104600,132711960,5330,5340,5340,5330,11
|
|
20240219,104500,132653320,5330,5330,5330,5330,1310
|
|
20240219,104400,125671020,5340,5340,5340,5340,1
|
|
20240219,104300,125665680,5330,5330,5330,5330,0
|
|
20240219,104200,125665680,5330,5330,5330,5330,100
|
|
20240219,104100,125132680,5350,5350,5350,5350,0
|
|
20240219,104000,125132680,5350,5350,5350,5350,0
|
|
20240219,103900,125132680,5350,5350,5350,5350,0
|
|
20240219,103800,125132680,5350,5350,5350,5350,0
|
|
20240219,103700,125132680,5350,5350,5350,5350,0
|
|
20240219,103600,125132680,5350,5350,5350,5350,0
|
|
20240219,103500,125132680,5350,5350,5350,5350,0
|
|
20240219,103400,125132680,5350,5350,5350,5350,0
|
|
20240219,103300,125132680,5350,5350,5350,5350,0
|
|
20240219,103200,125132680,5350,5350,5350,5350,1
|
|
20240219,103100,125127330,5320,5320,5320,5320,0
|
|
20240219,103000,125127330,5320,5330,5330,5320,1305
|
|
20240219,102900,118175660,5340,5340,5340,5340,150
|
|
20240219,102800,117374660,5350,5350,5350,5350,0
|
|
20240219,102700,117374660,5350,5350,5350,5350,0
|
|
20240219,102600,117374660,5350,5350,5350,5350,0
|
|
20240219,102500,117374660,5350,5350,5350,5350,1
|
|
20240219,102400,117369310,5350,5350,5350,5350,21
|
|
20240219,102300,117256960,5350,5350,5350,5350,8
|
|
20240219,102200,117214160,5350,5350,5350,5350,14
|
|
20240219,102100,117139260,5350,5350,5350,5350,52
|
|
20240219,102000,116861060,5350,5350,5350,5350,53
|
|
20240219,101900,116577510,5350,5350,5350,5350,100
|
|
20240219,101800,116042510,5360,5360,5360,5360,0
|
|
20240219,101700,116042510,5360,5380,5380,5360,1530
|
|
20240219,101600,107831070,5380,5340,5380,5340,5405
|
|
20240219,101500,78883360,5330,5320,5330,5320,1260
|
|
20240219,101400,72169060,5330,5330,5330,5330,0
|
|
20240219,101300,72169060,5330,5330,5330,5330,0
|
|
20240219,101200,72169060,5330,5330,5330,5330,77
|
|
20240219,101100,71758650,5330,5330,5330,5330,1
|
|
20240219,101000,71753320,5300,5300,5300,5300,0
|
|
20240219,100900,71753320,5300,5300,5300,5300,19
|
|
20240219,100800,71652620,5340,5340,5340,5340,0
|
|
20240219,100700,71652620,5340,5340,5340,5340,0
|
|
20240219,100600,71652620,5340,5340,5340,5340,0
|
|
20240219,100500,71652620,5340,5340,5340,5340,0
|
|
20240219,100400,71652620,5340,5340,5340,5340,0
|
|
20240219,100300,71652620,5340,5340,5340,5340,0
|
|
20240219,100200,71652620,5340,5340,5340,5340,0
|
|
20240219,100100,71652620,5340,5340,5340,5340,0
|
|
20240219,100000,71652620,5340,5340,5340,5340,0
|
|
20240219,095900,71652620,5340,5340,5340,5340,0
|
|
20240219,095800,71652620,5340,5340,5340,5340,0
|
|
20240219,095700,71652620,5340,5340,5340,5340,10
|
|
20240219,095600,71599220,5340,5340,5340,5340,0
|
|
20240219,095500,71599220,5340,5340,5340,5340,3
|
|
20240219,095400,71583200,5340,5310,5340,5310,113
|
|
20240219,095300,70983140,5310,5310,5310,5310,0
|
|
20240219,095200,70983140,5310,5310,5310,5310,50
|
|
20240219,095100,70717640,5310,5330,5330,5310,126
|
|
20240219,095000,70048520,5330,5330,5330,5330,47
|
|
20240219,094900,69798010,5340,5340,5340,5340,0
|
|
20240219,094800,69798010,5340,5310,5340,5310,98
|
|
20240219,094700,69277600,5320,5320,5320,5320,0
|
|
20240219,094600,69277600,5320,5310,5320,5310,121
|
|
20240219,094500,68635080,5310,5320,5320,5310,698
|
|
20240219,094400,64923680,5330,5330,5330,5330,2
|
|
20240219,094300,64913020,5340,5340,5340,5340,0
|
|
20240219,094200,64913020,5340,5340,5340,5340,0
|
|
20240219,094100,64913020,5340,5340,5340,5340,1
|
|
20240219,094000,64907680,5350,5350,5350,5350,0
|
|
20240219,093900,64907680,5350,5350,5350,5350,0
|
|
20240219,093800,64907680,5350,5350,5350,5350,0
|
|
20240219,093700,64907680,5350,5350,5350,5350,0
|
|
20240219,093600,64907680,5350,5330,5350,5320,188
|
|
20240219,093500,63906730,5330,5330,5330,5330,9
|
|
20240219,093400,63858760,5330,5350,5350,5330,51
|
|
20240219,093300,63586870,5350,5340,5350,5340,191
|
|
20240219,093200,62565170,5330,5330,5330,5330,0
|
|
20240219,093100,62565170,5330,5330,5330,5330,11
|
|
20240219,093000,62506540,5330,5330,5330,5330,35
|
|
20240219,092900,62319990,5330,5330,5330,5330,0
|
|
20240219,092800,62319990,5330,5330,5330,5330,0
|
|
20240219,092700,62319990,5330,5330,5330,5330,47
|
|
20240219,092600,62069480,5330,5330,5330,5330,17
|
|
20240219,092500,61978870,5320,5320,5320,5320,201
|
|
20240219,092400,60909550,5320,5310,5320,5310,409
|
|
20240219,092300,58733680,5320,5320,5320,5320,0
|
|
20240219,092200,58733680,5320,5320,5320,5320,0
|
|
20240219,092100,58733680,5320,5320,5320,5320,1
|
|
20240219,092000,58728360,5310,5310,5310,5310,469
|
|
20240219,091900,56237970,5320,5320,5320,5320,10
|
|
20240219,091800,56184770,5320,5320,5320,5320,80
|
|
20240219,091700,55759170,5320,5320,5320,5320,48
|
|
20240219,091600,55503810,5320,5320,5320,5320,255
|
|
20240219,091500,54147210,5310,5320,5320,5310,103
|
|
20240219,091400,53599380,5320,5310,5320,5310,233
|
|
20240219,091300,52362120,5320,5320,5320,5320,102
|
|
20240219,091200,51819480,5320,5320,5320,5320,306
|
|
20240219,091100,50191560,5320,5320,5320,5320,2
|
|
20240219,091000,50180920,5310,5320,5320,5310,3
|
|
20240219,090900,50164970,5310,5310,5310,5310,0
|
|
20240219,090800,50164970,5310,5320,5320,5310,300
|
|
20240219,090700,48570470,5320,5320,5320,5320,0
|
|
20240219,090600,48570470,5320,5310,5320,5310,172
|
|
20240219,090500,47655480,5320,5310,5320,5310,4
|
|
20240219,090400,47634230,5310,5320,5350,5310,401
|
|
20240219,090300,45501740,5250,5330,5330,5240,2511
|
|
20240219,090200,32220650,5330,5350,5360,5330,1713
|
|
20240219,090100,23076300,5360,5320,5360,5310,3390
|
|
20240219,090000,5008890,5320,5320,5330,5320,843
|