674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,201000,2533787300,9030,9030,9030,9030,0
|
|
20240219,200900,2533787300,9030,9030,9030,9030,0
|
|
20240219,200800,2533787300,9030,9030,9030,9030,0
|
|
20240219,200700,2533787300,9030,9030,9030,9030,0
|
|
20240219,200600,2533787300,9030,9030,9030,9030,0
|
|
20240219,200500,2533787300,9030,9030,9030,9030,0
|
|
20240219,200400,2533787300,9030,9030,9030,9030,0
|
|
20240219,200300,2533787300,9030,9030,9030,9030,0
|
|
20240219,200200,2533787300,9030,9030,9030,9030,0
|
|
20240219,200100,2533787300,9030,9030,9030,9030,0
|
|
20240219,200000,2533787300,9030,9030,9030,9030,0
|
|
20240219,195900,2533787300,9030,9030,9030,9030,0
|
|
20240219,195800,2533787300,9030,9030,9030,9030,0
|
|
20240219,195700,2533787300,9030,9030,9030,9030,0
|
|
20240219,195600,2533787300,9030,9030,9030,9030,0
|
|
20240219,195500,2533787300,9030,9030,9030,9030,0
|
|
20240219,195400,2533787300,9030,9030,9030,9030,0
|
|
20240219,195300,2533787300,9030,9030,9030,9030,0
|
|
20240219,195200,2533787300,9030,9030,9030,9030,0
|
|
20240219,195100,2533787300,9030,9030,9030,9030,0
|
|
20240219,195000,2533787300,9030,9030,9030,9030,0
|
|
20240219,194900,2533787300,9030,9030,9030,9030,0
|
|
20240219,194800,2533787300,9030,9030,9030,9030,0
|
|
20240219,194700,2533787300,9030,9030,9030,9030,0
|
|
20240219,194600,2533787300,9030,9030,9030,9030,0
|
|
20240219,194500,2533787300,9030,9030,9030,9030,0
|
|
20240219,194400,2533787300,9030,9030,9030,9030,0
|
|
20240219,194300,2533787300,9030,9030,9030,9030,0
|
|
20240219,194200,2533787300,9030,9030,9030,9030,0
|
|
20240219,194100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,194000,2533787300,9030,9030,9030,9030,0
|
|
20240219,193900,2533787300,9030,9030,9030,9030,0
|
|
20240219,193800,2533787300,9030,9030,9030,9030,0
|
|
20240219,193700,2533787300,9030,9030,9030,9030,0
|
|
20240219,193600,2533787300,9030,9030,9030,9030,0
|
|
20240219,193500,2533787300,9030,9030,9030,9030,0
|
|
20240219,193400,2533787300,9030,9030,9030,9030,0
|
|
20240219,193300,2533787300,9030,9030,9030,9030,0
|
|
20240219,193200,2533787300,9030,9030,9030,9030,0
|
|
20240219,193100,2533787300,9030,9030,9030,9030,0
|
|
20240219,193000,2533787300,9030,9030,9030,9030,0
|
|
20240219,192900,2533787300,9030,9030,9030,9030,0
|
|
20240219,192800,2533787300,9030,9030,9030,9030,0
|
|
20240219,192700,2533787300,9030,9030,9030,9030,0
|
|
20240219,192600,2533787300,9030,9030,9030,9030,0
|
|
20240219,192500,2533787300,9030,9030,9030,9030,0
|
|
20240219,192400,2533787300,9030,9030,9030,9030,0
|
|
20240219,192300,2533787300,9030,9030,9030,9030,0
|
|
20240219,192200,2533787300,9030,9030,9030,9030,0
|
|
20240219,192100,2533787300,9030,9030,9030,9030,0
|
|
20240219,192000,2533787300,9030,9030,9030,9030,0
|
|
20240219,191900,2533787300,9030,9030,9030,9030,0
|
|
20240219,191800,2533787300,9030,9030,9030,9030,0
|
|
20240219,191700,2533787300,9030,9030,9030,9030,0
|
|
20240219,191600,2533787300,9030,9030,9030,9030,0
|
|
20240219,191500,2533787300,9030,9030,9030,9030,0
|
|
20240219,191400,2533787300,9030,9030,9030,9030,0
|
|
20240219,191300,2533787300,9030,9030,9030,9030,0
|
|
20240219,191200,2533787300,9030,9030,9030,9030,0
|
|
20240219,191100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,191000,2533787300,9030,9030,9030,9030,0
|
|
20240219,190900,2533787300,9030,9030,9030,9030,0
|
|
20240219,190800,2533787300,9030,9030,9030,9030,0
|
|
20240219,190700,2533787300,9030,9030,9030,9030,0
|
|
20240219,190600,2533787300,9030,9030,9030,9030,0
|
|
20240219,190500,2533787300,9030,9030,9030,9030,0
|
|
20240219,190400,2533787300,9030,9030,9030,9030,0
|
|
20240219,190300,2533787300,9030,9030,9030,9030,0
|
|
20240219,190200,2533787300,9030,9030,9030,9030,0
|
|
20240219,190100,2533787300,9030,9030,9030,9030,0
|
|
20240219,190000,2533787300,9030,9030,9030,9030,0
|
|
20240219,185900,2533787300,9030,9030,9030,9030,0
|
|
20240219,185800,2533787300,9030,9030,9030,9030,0
|
|
20240219,185700,2533787300,9030,9030,9030,9030,0
|
|
20240219,185600,2533787300,9030,9030,9030,9030,0
|
|
20240219,185500,2533787300,9030,9030,9030,9030,0
|
|
20240219,185400,2533787300,9030,9030,9030,9030,0
|
|
20240219,185300,2533787300,9030,9030,9030,9030,0
|
|
20240219,185200,2533787300,9030,9030,9030,9030,0
|
|
20240219,185100,2533787300,9030,9030,9030,9030,0
|
|
20240219,185000,2533787300,9030,9030,9030,9030,0
|
|
20240219,184900,2533787300,9030,9030,9030,9030,0
|
|
20240219,184800,2533787300,9030,9030,9030,9030,0
|
|
20240219,184700,2533787300,9030,9030,9030,9030,0
|
|
20240219,184600,2533787300,9030,9030,9030,9030,0
|
|
20240219,184500,2533787300,9030,9030,9030,9030,0
|
|
20240219,184400,2533787300,9030,9030,9030,9030,0
|
|
20240219,184300,2533787300,9030,9030,9030,9030,0
|
|
20240219,184200,2533787300,9030,9030,9030,9030,0
|
|
20240219,184100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,184000,2533787300,9030,9030,9030,9030,0
|
|
20240219,183900,2533787300,9030,9030,9030,9030,0
|
|
20240219,183800,2533787300,9030,9030,9030,9030,0
|
|
20240219,183700,2533787300,9030,9030,9030,9030,0
|
|
20240219,183600,2533787300,9030,9030,9030,9030,0
|
|
20240219,183500,2533787300,9030,9030,9030,9030,0
|
|
20240219,183400,2533787300,9030,9030,9030,9030,0
|
|
20240219,183300,2533787300,9030,9030,9030,9030,0
|
|
20240219,183200,2533787300,9030,9030,9030,9030,0
|
|
20240219,183100,2533787300,9030,9030,9030,9030,0
|
|
20240219,183000,2533787300,9030,9030,9030,9030,0
|
|
20240219,182900,2533787300,9030,9030,9030,9030,0
|
|
20240219,182800,2533787300,9030,9030,9030,9030,0
|
|
20240219,182700,2533787300,9030,9030,9030,9030,0
|
|
20240219,182600,2533787300,9030,9030,9030,9030,0
|
|
20240219,182500,2533787300,9030,9030,9030,9030,0
|
|
20240219,182400,2533787300,9030,9030,9030,9030,0
|
|
20240219,182300,2533787300,9030,9030,9030,9030,0
|
|
20240219,182200,2533787300,9030,9030,9030,9030,0
|
|
20240219,182100,2533787300,9030,9030,9030,9030,0
|
|
20240219,182000,2533787300,9030,9030,9030,9030,0
|
|
20240219,181900,2533787300,9030,9030,9030,9030,0
|
|
20240219,181800,2533787300,9030,9030,9030,9030,0
|
|
20240219,181700,2533787300,9030,9030,9030,9030,0
|
|
20240219,181600,2533787300,9030,9030,9030,9030,0
|
|
20240219,181500,2533787300,9030,9030,9030,9030,0
|
|
20240219,181400,2533787300,9030,9030,9030,9030,0
|
|
20240219,181300,2533787300,9030,9030,9030,9030,0
|
|
20240219,181200,2533787300,9030,9030,9030,9030,0
|
|
20240219,181100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,181000,2533787300,9030,9030,9030,9030,0
|
|
20240219,180900,2533787300,9030,9030,9030,9030,0
|
|
20240219,180800,2533787300,9030,9030,9030,9030,0
|
|
20240219,180700,2533787300,9030,9030,9030,9030,0
|
|
20240219,180600,2533787300,9030,9030,9030,9030,0
|
|
20240219,180500,2533787300,9030,9030,9030,9030,0
|
|
20240219,180400,2533787300,9030,9030,9030,9030,0
|
|
20240219,180300,2533787300,9030,9030,9030,9030,0
|
|
20240219,180200,2533787300,9030,9030,9030,9030,0
|
|
20240219,180100,2533787300,9030,9030,9030,9030,0
|
|
20240219,180000,2533787300,9030,9030,9030,9030,0
|
|
20240219,175900,2533787300,9030,9030,9030,9030,0
|
|
20240219,175800,2533787300,9030,9030,9030,9030,0
|
|
20240219,175700,2533787300,9030,9030,9030,9030,0
|
|
20240219,175600,2533787300,9030,9030,9030,9030,0
|
|
20240219,175500,2533787300,9030,9030,9030,9030,0
|
|
20240219,175400,2533787300,9030,9030,9030,9030,0
|
|
20240219,175300,2533787300,9030,9030,9030,9030,0
|
|
20240219,175200,2533787300,9030,9030,9030,9030,0
|
|
20240219,175100,2533787300,9030,9030,9030,9030,0
|
|
20240219,175000,2533787300,9030,9030,9030,9030,0
|
|
20240219,174900,2533787300,9030,9030,9030,9030,0
|
|
20240219,174800,2533787300,9030,9030,9030,9030,0
|
|
20240219,174700,2533787300,9030,9030,9030,9030,0
|
|
20240219,174600,2533787300,9030,9030,9030,9030,0
|
|
20240219,174500,2533787300,9030,9030,9030,9030,0
|
|
20240219,174400,2533787300,9030,9030,9030,9030,0
|
|
20240219,174300,2533787300,9030,9030,9030,9030,0
|
|
20240219,174200,2533787300,9030,9030,9030,9030,0
|
|
20240219,174100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,174000,2533787300,9030,9030,9030,9030,0
|
|
20240219,173900,2533787300,9030,9030,9030,9030,0
|
|
20240219,173800,2533787300,9030,9030,9030,9030,0
|
|
20240219,173700,2533787300,9030,9030,9030,9030,0
|
|
20240219,173600,2533787300,9030,9030,9030,9030,0
|
|
20240219,173500,2533787300,9030,9030,9030,9030,0
|
|
20240219,173400,2533787300,9030,9030,9030,9030,0
|
|
20240219,173300,2533787300,9030,9030,9030,9030,0
|
|
20240219,173200,2533787300,9030,9030,9030,9030,0
|
|
20240219,173100,2533787300,9030,9030,9030,9030,0
|
|
20240219,173000,2533787300,9030,9030,9030,9030,0
|
|
20240219,172900,2533787300,9030,9030,9030,9030,0
|
|
20240219,172800,2533787300,9030,9030,9030,9030,0
|
|
20240219,172700,2533787300,9030,9030,9030,9030,0
|
|
20240219,172600,2533787300,9030,9030,9030,9030,0
|
|
20240219,172500,2533787300,9030,9030,9030,9030,0
|
|
20240219,172400,2533787300,9030,9030,9030,9030,0
|
|
20240219,172300,2533787300,9030,9030,9030,9030,0
|
|
20240219,172200,2533787300,9030,9030,9030,9030,0
|
|
20240219,172100,2533787300,9030,9030,9030,9030,0
|
|
20240219,172000,2533787300,9030,9030,9030,9030,0
|
|
20240219,171900,2533787300,9030,9030,9030,9030,0
|
|
20240219,171800,2533787300,9030,9030,9030,9030,0
|
|
20240219,171700,2533787300,9030,9030,9030,9030,0
|
|
20240219,171600,2533787300,9030,9030,9030,9030,0
|
|
20240219,171500,2533787300,9030,9030,9030,9030,0
|
|
20240219,171400,2533787300,9030,9030,9030,9030,0
|
|
20240219,171300,2533787300,9030,9030,9030,9030,0
|
|
20240219,171200,2533787300,9030,9030,9030,9030,0
|
|
20240219,171100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,171000,2533787300,9030,9030,9030,9030,0
|
|
20240219,170900,2533787300,9030,9030,9030,9030,0
|
|
20240219,170800,2533787300,9030,9030,9030,9030,0
|
|
20240219,170700,2533787300,9030,9030,9030,9030,0
|
|
20240219,170600,2533787300,9030,9030,9030,9030,0
|
|
20240219,170500,2533787300,9030,9030,9030,9030,0
|
|
20240219,170400,2533787300,9030,9030,9030,9030,0
|
|
20240219,170300,2533787300,9030,9030,9030,9030,0
|
|
20240219,170200,2533787300,9030,9030,9030,9030,0
|
|
20240219,170100,2533787300,9030,9030,9030,9030,0
|
|
20240219,170000,2533787300,9030,9030,9030,9030,0
|
|
20240219,165900,2533787300,9030,9030,9030,9030,0
|
|
20240219,165800,2533787300,9030,9030,9030,9030,0
|
|
20240219,165700,2533787300,9030,9030,9030,9030,0
|
|
20240219,165600,2533787300,9030,9030,9030,9030,0
|
|
20240219,165500,2533787300,9030,9030,9030,9030,0
|
|
20240219,165400,2533787300,9030,9030,9030,9030,0
|
|
20240219,165300,2533787300,9030,9030,9030,9030,0
|
|
20240219,165200,2533787300,9030,9030,9030,9030,0
|
|
20240219,165100,2533787300,9030,9030,9030,9030,0
|
|
20240219,165000,2533787300,9030,9030,9030,9030,0
|
|
20240219,164900,2533787300,9030,9030,9030,9030,0
|
|
20240219,164800,2533787300,9030,9030,9030,9030,0
|
|
20240219,164700,2533787300,9030,9030,9030,9030,0
|
|
20240219,164600,2533787300,9030,9030,9030,9030,0
|
|
20240219,164500,2533787300,9030,9030,9030,9030,0
|
|
20240219,164400,2533787300,9030,9030,9030,9030,0
|
|
20240219,164300,2533787300,9030,9030,9030,9030,0
|
|
20240219,164200,2533787300,9030,9030,9030,9030,0
|
|
20240219,164100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,164000,2533787300,9030,9030,9030,9030,0
|
|
20240219,163900,2533787300,9030,9030,9030,9030,0
|
|
20240219,163800,2533787300,9030,9030,9030,9030,0
|
|
20240219,163700,2533787300,9030,9030,9030,9030,0
|
|
20240219,163600,2533787300,9030,9030,9030,9030,0
|
|
20240219,163500,2533787300,9030,9030,9030,9030,0
|
|
20240219,163400,2533787300,9030,9030,9030,9030,0
|
|
20240219,163300,2533787300,9030,9030,9030,9030,0
|
|
20240219,163200,2533787300,9030,9030,9030,9030,0
|
|
20240219,163100,2533787300,9030,9030,9030,9030,0
|
|
20240219,163000,2533787300,9030,9030,9030,9030,0
|
|
20240219,162900,2533787300,9030,9030,9030,9030,0
|
|
20240219,162800,2533787300,9030,9030,9030,9030,0
|
|
20240219,162700,2533787300,9030,9030,9030,9030,0
|
|
20240219,162600,2533787300,9030,9030,9030,9030,0
|
|
20240219,162500,2533787300,9030,9030,9030,9030,0
|
|
20240219,162400,2533787300,9030,9030,9030,9030,0
|
|
20240219,162300,2533787300,9030,9030,9030,9030,0
|
|
20240219,162200,2533787300,9030,9030,9030,9030,0
|
|
20240219,162100,2533787300,9030,9030,9030,9030,0
|
|
20240219,162000,2533787300,9030,9030,9030,9030,0
|
|
20240219,161900,2533787300,9030,9030,9030,9030,0
|
|
20240219,161800,2533787300,9030,9030,9030,9030,0
|
|
20240219,161700,2533787300,9030,9030,9030,9030,0
|
|
20240219,161600,2533787300,9030,9030,9030,9030,0
|
|
20240219,161500,2533787300,9030,9030,9030,9030,0
|
|
20240219,161400,2533787300,9030,9030,9030,9030,0
|
|
20240219,161300,2533787300,9030,9030,9030,9030,0
|
|
20240219,161200,2533787300,9030,9030,9030,9030,0
|
|
20240219,161100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,161000,2533787300,9030,9030,9030,9030,0
|
|
20240219,160900,2533787300,9030,9030,9030,9030,0
|
|
20240219,160800,2533787300,9030,9030,9030,9030,0
|
|
20240219,160700,2533787300,9030,9030,9030,9030,0
|
|
20240219,160600,2533787300,9030,9030,9030,9030,0
|
|
20240219,160500,2533787300,9030,9030,9030,9030,0
|
|
20240219,160400,2533787300,9030,9030,9030,9030,0
|
|
20240219,160300,2533787300,9030,9030,9030,9030,0
|
|
20240219,160200,2533787300,9030,9030,9030,9030,0
|
|
20240219,160100,2533787300,9030,9030,9030,9030,0
|
|
20240219,160000,2533787300,9030,9030,9030,9030,0
|
|
20240219,155900,2533787300,9030,9030,9030,9030,0
|
|
20240219,155800,2533787300,9030,9030,9030,9030,0
|
|
20240219,155700,2533787300,9030,9030,9030,9030,0
|
|
20240219,155600,2533787300,9030,9030,9030,9030,0
|
|
20240219,155500,2533787300,9030,9030,9030,9030,0
|
|
20240219,155400,2533787300,9030,9030,9030,9030,0
|
|
20240219,155300,2533787300,9030,9030,9030,9030,0
|
|
20240219,155200,2533787300,9030,9030,9030,9030,0
|
|
20240219,155100,2533787300,9030,9030,9030,9030,0
|
|
20240219,155000,2533787300,9030,9030,9030,9030,0
|
|
20240219,154900,2533787300,9030,9030,9030,9030,0
|
|
20240219,154800,2533787300,9030,9030,9030,9030,0
|
|
20240219,154700,2533787300,9030,9030,9030,9030,0
|
|
20240219,154600,2533787300,9030,9030,9030,9030,0
|
|
20240219,154500,2533787300,9030,9030,9030,9030,0
|
|
20240219,154400,2533787300,9030,9030,9030,9030,0
|
|
20240219,154300,2533787300,9030,9030,9030,9030,0
|
|
20240219,154200,2533787300,9030,9030,9030,9030,0
|
|
20240219,154100,2533787300,9030,9030,9030,9030,3294
|
|
20240219,154000,2533787300,9030,9030,9030,9030,0
|
|
20240219,153900,2533787300,9030,9030,9030,9030,0
|
|
20240219,153800,2533787300,9030,9030,9030,9030,0
|
|
20240219,153700,2533787300,9030,9030,9030,9030,0
|
|
20240219,153600,2533787300,9030,9030,9030,9030,0
|
|
20240219,153500,2533787300,9030,9030,9030,9030,0
|
|
20240219,153400,2533787300,9030,9030,9030,9030,0
|
|
20240219,153300,2533787300,9030,9030,9030,9030,0
|
|
20240219,153200,2533787300,9030,9030,9030,9030,0
|
|
20240219,153100,2533787300,9030,9030,9030,9030,0
|
|
20240219,153000,2533787300,9030,9030,9030,9030,3294
|
|
20240219,152900,2504042480,9030,9030,9030,9030,0
|
|
20240219,152800,2504042480,9030,9030,9030,9030,0
|
|
20240219,152700,2504042480,9030,9030,9030,9030,0
|
|
20240219,152600,2504042480,9030,9030,9030,9030,0
|
|
20240219,152500,2504042480,9030,9030,9030,9030,0
|
|
20240219,152400,2504042480,9030,9030,9030,9030,0
|
|
20240219,152300,2504042480,9030,9030,9030,9030,0
|
|
20240219,152200,2504042480,9030,9030,9030,9030,0
|
|
20240219,152100,2504042480,9030,9030,9030,9030,0
|
|
20240219,152000,2504042480,9030,9030,9030,9030,0
|
|
20240219,151900,2504042480,9030,9040,9040,9030,604
|
|
20240219,151800,2498585220,9040,9050,9050,9040,634
|
|
20240219,151700,2492848600,9050,9040,9050,9040,1784
|
|
20240219,151600,2476721120,9030,9040,9040,9030,307
|
|
20240219,151500,2473948870,9040,9050,9050,9040,111
|
|
20240219,151400,2472945320,9050,9030,9050,9030,450
|
|
20240219,151300,2468876820,9030,9040,9040,9030,489
|
|
20240219,151200,2464460520,9040,9050,9050,9040,140
|
|
20240219,151100,2463194720,9050,9030,9050,9030,1102
|
|
20240219,151000,2453233680,9040,9040,9040,9030,929
|
|
20240219,150900,2444842010,9040,9040,9050,9040,1213
|
|
20240219,150800,2433876480,9040,9020,9040,9020,2092
|
|
20240219,150700,2414981750,9020,9030,9030,9020,358
|
|
20240219,150600,2411750480,9030,9030,9030,9020,614
|
|
20240219,150500,2406211060,9030,9020,9030,9020,405
|
|
20240219,150400,2402557950,9030,9030,9030,8990,1005
|
|
20240219,150300,2393517930,9030,9030,9030,8990,442
|
|
20240219,150200,2389543380,8990,9030,9030,8990,2049
|
|
20240219,150100,2371086600,9020,9030,9030,9020,380
|
|
20240219,150000,2367656500,9030,9030,9030,9030,59
|
|
20240219,145900,2367123730,9030,9030,9030,9030,1
|
|
20240219,145800,2367114700,9040,9040,9040,9040,653
|
|
20240219,145700,2361211580,9040,9020,9040,9020,591
|
|
20240219,145600,2355876940,9020,9020,9030,9020,315
|
|
20240219,145500,2353035610,9030,9030,9040,9030,866
|
|
20240219,145400,2345215620,9030,9030,9040,9030,245
|
|
20240219,145300,2343003260,9030,9040,9040,9030,1428
|
|
20240219,145200,2330104870,9030,9010,9030,9010,3827
|
|
20240219,145100,2295576850,9030,9030,9030,9030,2
|
|
20240219,145000,2295558790,9030,9020,9030,9020,308
|
|
20240219,144900,2292778550,9030,9020,9030,9020,13
|
|
20240219,144800,2292661260,9030,9030,9030,9030,222
|
|
20240219,144700,2290656600,9020,9010,9020,9010,2755
|
|
20240219,144600,2265821380,9000,8990,9000,8990,5146
|
|
20240219,144500,2219513700,9000,9000,9000,9000,106
|
|
20240219,144400,2218559700,9000,8990,9000,8990,714
|
|
20240219,144300,2212138230,8990,8980,8990,8980,1818
|
|
20240219,144200,2195811150,8990,8990,8990,8990,5
|
|
20240219,144100,2195766200,8990,8990,8990,8990,1
|
|
20240219,144000,2195757210,8990,9000,9000,8990,160
|
|
20240219,143900,2194318310,9000,9000,9000,9000,2
|
|
20240219,143800,2194300310,9000,8980,9000,8980,359
|
|
20240219,143700,2191074010,8990,8990,8990,8990,200
|
|
20240219,143600,2189276010,8980,8990,8990,8980,5
|
|
20240219,143500,2189231090,8980,8990,8990,8980,8094
|
|
20240219,143400,2116526780,8990,8990,8990,8990,200
|
|
20240219,143300,2114728780,9000,9000,9000,8990,418
|
|
20240219,143200,2110970770,9000,9000,9000,9000,10
|
|
20240219,143100,2110880770,9000,9000,9000,9000,396
|
|
20240219,143000,2107316770,9000,9000,9000,9000,555
|
|
20240219,142900,2102321770,9000,9000,9000,9000,101
|
|
20240219,142800,2101412770,9000,9000,9000,9000,1
|
|
20240219,142700,2101403770,9000,9000,9000,9000,1
|
|
20240219,142600,2101394770,9000,9000,9000,9000,2
|
|
20240219,142500,2101376770,8990,9000,9000,8990,467
|
|
20240219,142400,2097176940,9010,8990,9010,8990,104
|
|
20240219,142300,2096241930,8990,9000,9000,8990,397
|
|
20240219,142200,2092669880,9010,9010,9010,9010,60
|
|
20240219,142100,2092129280,9000,9000,9000,9000,310
|
|
20240219,142000,2089339280,9000,9000,9000,9000,300
|
|
20240219,141900,2086639280,9010,9010,9010,9010,1
|
|
20240219,141800,2086630270,9010,9000,9010,9000,102
|
|
20240219,141700,2085712250,9010,9000,9010,8990,1001
|
|
20240219,141600,2076710240,8990,8990,8990,8990,19
|
|
20240219,141500,2076539430,8990,8990,8990,8990,55
|
|
20240219,141400,2076044980,8990,8990,9000,8990,2525
|
|
20240219,141300,2053331570,9000,9000,9000,8990,997
|
|
20240219,141200,2044367130,8990,8990,8990,8990,46
|
|
20240219,141100,2043953590,8990,8990,8990,8990,1637
|
|
20240219,141000,2029236960,8990,8990,8990,8990,594
|
|
20240219,140900,2023896900,8990,8990,8990,8990,338
|
|
20240219,140800,2020858280,8990,8990,8990,8990,200
|
|
20240219,140700,2019060280,9000,9000,9000,9000,2262
|
|
20240219,140600,1998702280,9000,9000,9000,9000,385
|
|
20240219,140500,1995237280,9010,9010,9010,9010,8
|
|
20240219,140400,1995165200,9010,9000,9010,9000,1310
|
|
20240219,140300,1983375170,9000,9000,9010,9000,88
|
|
20240219,140200,1982583110,9010,9000,9010,9000,771
|
|
20240219,140100,1975644100,9010,9010,9010,9010,0
|
|
20240219,140000,1975644100,9010,9010,9010,9000,24
|
|
20240219,135900,1975428060,9010,9000,9010,9000,201
|
|
20240219,135800,1973617060,9010,9010,9010,9010,66
|
|
20240219,135700,1973022400,9010,9010,9010,9010,1
|
|
20240219,135600,1973013390,9010,9010,9010,9010,61
|
|
20240219,135500,1972463780,9010,9010,9020,9010,56
|
|
20240219,135400,1971958710,9010,9010,9020,9010,206
|
|
20240219,135300,1970101740,9010,9010,9010,9010,1007
|
|
20240219,135200,1961028670,9020,9010,9020,9010,178
|
|
20240219,135100,1959424380,9020,9020,9020,9020,15
|
|
20240219,135000,1959289080,9030,9030,9030,9030,0
|
|
20240219,134900,1959289080,9030,9030,9030,9030,21
|
|
20240219,134800,1959099450,9030,9030,9030,9030,10
|
|
20240219,134700,1959009150,9030,9030,9030,9030,1
|
|
20240219,134600,1959000120,9030,9030,9030,9030,120
|
|
20240219,134500,1957916520,9030,9020,9030,9010,488
|
|
20240219,134400,1953513460,9030,9030,9030,9030,0
|
|
20240219,134300,1953513460,9030,9030,9030,9010,98
|
|
20240219,134200,1952630090,9030,9030,9030,9030,10
|
|
20240219,134100,1952539790,9020,9010,9020,9010,1484
|
|
20240219,134000,1939155100,9020,9020,9020,9010,16
|
|
20240219,133900,1939010810,9020,9020,9020,9020,1
|
|
20240219,133800,1939001790,9020,9020,9020,9020,1
|
|
20240219,133700,1938992770,9020,9020,9020,9020,0
|
|
20240219,133600,1938992770,9020,9020,9020,9020,38
|
|
20240219,133500,1938650010,9020,9010,9020,9010,7
|
|
20240219,133400,1938586910,9010,9020,9020,9010,5
|
|
20240219,133300,1938541820,9020,9020,9020,9020,2
|
|
20240219,133200,1938523780,9020,9020,9020,9020,2
|
|
20240219,133100,1938505740,9010,9010,9010,9010,20
|
|
20240219,133000,1938325540,9020,9020,9020,9020,0
|
|
20240219,132900,1938325540,9020,9020,9020,9020,3
|
|
20240219,132800,1938298480,9020,9010,9020,9010,597
|
|
20240219,132700,1932919500,9010,9010,9020,9010,683
|
|
20240219,132600,1926765660,9020,9010,9020,9010,1174
|
|
20240219,132500,1916187900,9020,9020,9020,9020,2
|
|
20240219,132400,1916169860,9020,9020,9020,9020,4
|
|
20240219,132300,1916133780,9020,9020,9020,9020,81
|
|
20240219,132200,1915403160,9020,9020,9020,9020,101
|
|
20240219,132100,1914492140,9020,9010,9020,9010,8
|
|
20240219,132000,1914420030,9020,9020,9020,9020,0
|
|
20240219,131900,1914420030,9020,9010,9020,9010,25
|
|
20240219,131800,1914194770,9020,9010,9020,9010,19
|
|
20240219,131700,1914023440,9020,9010,9020,9010,21
|
|
20240219,131600,1913834200,9020,9020,9020,9020,30
|
|
20240219,131500,1913563600,9020,9030,9030,9020,661
|
|
20240219,131400,1907600280,9030,9030,9030,9030,8
|
|
20240219,131300,1907528040,9030,9020,9030,9020,344
|
|
20240219,131200,1904425090,9030,9030,9040,9030,481
|
|
20240219,131100,1900081650,9030,9000,9030,9000,1310
|
|
20240219,131000,1888265830,9020,9010,9020,9000,781
|
|
20240219,130900,1881231740,9010,9020,9020,9010,314
|
|
20240219,130800,1878402470,9010,9010,9010,9010,1581
|
|
20240219,130700,1864157660,9010,9010,9010,9010,253
|
|
20240219,130600,1861878130,9010,9010,9010,9010,10
|
|
20240219,130500,1861788030,9010,9010,9010,9010,6
|
|
20240219,130400,1861733970,9010,9010,9010,9010,0
|
|
20240219,130300,1861733970,9010,9000,9010,9000,1073
|
|
20240219,130200,1852076920,9000,9000,9000,9000,1000
|
|
20240219,130100,1843076920,9000,9000,9000,9000,2
|
|
20240219,130000,1843058920,8990,9000,9000,8990,3
|
|
20240219,125900,1843031940,9000,9000,9000,9000,28
|
|
20240219,125800,1842779940,9000,9000,9000,9000,32
|
|
20240219,125700,1842491940,9000,9000,9000,9000,62
|
|
20240219,125600,1841933940,9000,9000,9000,9000,45
|
|
20240219,125500,1841528940,9000,9000,9000,9000,57
|
|
20240219,125400,1841015940,9000,9000,9000,9000,31
|
|
20240219,125300,1840736940,9000,9000,9000,9000,22
|
|
20240219,125200,1840538940,9000,9000,9000,9000,40
|
|
20240219,125100,1840178940,9000,9000,9000,9000,105
|
|
20240219,125000,1839233940,9000,9000,9000,9000,46
|
|
20240219,124900,1838819940,9000,9000,9000,9000,27
|
|
20240219,124800,1838576940,9010,9010,9010,9000,69
|
|
20240219,124700,1837955910,9010,9000,9010,9000,140
|
|
20240219,124600,1836695720,9010,9010,9010,9000,32
|
|
20240219,124500,1836407470,9010,9000,9010,9000,1761
|
|
20240219,124400,1820558390,9000,9000,9000,8990,3100
|
|
20240219,124300,1792659390,9010,9010,9010,9000,21
|
|
20240219,124200,1792470280,9010,9000,9010,9000,643
|
|
20240219,124100,1786683270,9000,9000,9000,8990,1043
|
|
20240219,124000,1777296590,9000,8990,9000,8980,1302
|
|
20240219,123900,1765594590,9000,8990,9000,8990,12
|
|
20240219,123800,1765486680,9000,8990,9000,8990,158
|
|
20240219,123700,1764065680,9000,9000,9000,9000,0
|
|
20240219,123600,1764065680,9000,8990,9000,8990,4
|
|
20240219,123500,1764029690,9000,9000,9000,9000,1105
|
|
20240219,123400,1754084690,8990,8990,8990,8990,100
|
|
20240219,123300,1753185690,9000,9000,9000,9000,122
|
|
20240219,123200,1752087690,9000,9000,9000,9000,12
|
|
20240219,123100,1751979690,9000,9000,9000,9000,157
|
|
20240219,123000,1750566690,9000,9000,9000,9000,51
|
|
20240219,122900,1750107690,9000,8990,9000,8990,204
|
|
20240219,122800,1748273700,8990,8990,8990,8980,18
|
|
20240219,122700,1748111890,8970,8980,8980,8970,858
|
|
20240219,122600,1740414260,8990,8980,8990,8980,78
|
|
20240219,122500,1739713800,8990,8990,8990,8990,0
|
|
20240219,122400,1739713800,8990,8980,8990,8980,105
|
|
20240219,122300,1738770000,8990,8990,8990,8990,343
|
|
20240219,122200,1735686430,8980,8980,8990,8980,1134
|
|
20240219,122100,1725502610,8990,8980,8990,8980,691
|
|
20240219,122000,1719296480,8970,8980,8980,8970,1586
|
|
20240219,121900,1705064410,8980,8980,8980,8980,8
|
|
20240219,121800,1704992570,8980,8980,8980,8970,1111
|
|
20240219,121700,1695018790,8990,8990,8990,8980,2008
|
|
20240219,121600,1676986870,8980,8980,8990,8980,2400
|
|
20240219,121500,1655434860,8990,8990,8990,8980,181
|
|
20240219,121400,1653808670,8990,8990,8990,8990,22
|
|
20240219,121300,1653610890,8990,9000,9000,8990,852
|
|
20240219,121200,1645950310,9000,9000,9000,8990,12
|
|
20240219,121100,1645842330,9000,9000,9000,9000,10
|
|
20240219,121000,1645752330,9000,9000,9000,9000,600
|
|
20240219,120900,1640352330,9000,9000,9000,8990,45
|
|
20240219,120800,1639947430,9000,9000,9000,9000,173
|
|
20240219,120700,1638390430,9000,8990,9000,8990,617
|
|
20240219,120600,1632840940,8990,8990,8990,8990,415
|
|
20240219,120500,1629110090,8990,8990,9000,8990,1269
|
|
20240219,120400,1617700770,9000,8990,9000,8980,578
|
|
20240219,120300,1612500560,8990,8990,8990,8990,82
|
|
20240219,120200,1611763380,8990,8990,8990,8990,133
|
|
20240219,120100,1610567710,8990,8990,8990,8990,10
|
|
20240219,120000,1610477810,8990,8990,8990,8980,6
|
|
20240219,115900,1610423900,8990,8990,8990,8990,52
|
|
20240219,115800,1609956420,8990,8990,8990,8990,58
|
|
20240219,115700,1609435000,8990,8990,8990,8990,17
|
|
20240219,115600,1609282170,8990,8990,8990,8990,118
|
|
20240219,115500,1608221350,8990,8980,8990,8980,37
|
|
20240219,115400,1607889080,8990,8980,9000,8980,178
|
|
20240219,115300,1606288950,9000,8980,9000,8980,555
|
|
20240219,115200,1601305030,9000,8990,9000,8990,1838
|
|
20240219,115100,1584781400,8990,8990,9000,8990,753
|
|
20240219,115000,1578011880,9000,8990,9000,8990,412
|
|
20240219,114900,1574307990,8990,8990,9000,8990,1225
|
|
20240219,114800,1563295210,8990,9000,9000,8990,339
|
|
20240219,114700,1560247400,9000,8990,9000,8990,61
|
|
20240219,114600,1559699000,9000,9010,9010,9000,60
|
|
20240219,114500,1559158990,8990,9000,9000,8990,39
|
|
20240219,114400,1558808370,9010,9000,9010,9000,42
|
|
20240219,114300,1558430310,9000,9000,9000,9000,100
|
|
20240219,114200,1557530310,9010,9000,9010,9000,186
|
|
20240219,114100,1555856250,9000,9000,9000,9000,47
|
|
20240219,114000,1555433250,9010,9000,9010,9000,377
|
|
20240219,113900,1552040240,9000,9000,9000,9000,603
|
|
20240219,113800,1546613240,8990,9000,9000,8990,16
|
|
20240219,113700,1546469330,8990,8990,9000,8990,554
|
|
20240219,113600,1541486700,8990,8990,8990,8990,827
|
|
20240219,113500,1534051970,8990,8980,8990,8980,1213
|
|
20240219,113400,1523147270,8980,8980,8980,8980,333
|
|
20240219,113300,1520156930,8990,8980,8990,8980,122
|
|
20240219,113200,1519061360,8970,8970,8980,8970,309
|
|
20240219,113100,1516287290,8970,8970,8980,8970,1548
|
|
20240219,113000,1502391840,8980,8980,8980,8970,271
|
|
20240219,112900,1499959260,8980,8990,8990,8980,4115
|
|
20240219,112800,1463006200,8980,8980,8980,8980,159
|
|
20240219,112700,1461578380,8980,8990,8990,8980,2354
|
|
20240219,112600,1440417430,8990,8990,9000,8980,46
|
|
20240219,112500,1440003960,8990,8990,8990,8990,113
|
|
20240219,112400,1438988090,8990,8990,8990,8990,36
|
|
20240219,112300,1438664450,8990,8980,8990,8980,18
|
|
20240219,112200,1438502800,8980,8980,8980,8980,325
|
|
20240219,112100,1435584300,8980,8990,8990,8980,450
|
|
20240219,112000,1431542200,8990,9000,9000,8990,112
|
|
20240219,111900,1430534420,9000,8990,9000,8980,17
|
|
20240219,111800,1430381590,8980,9000,9010,8980,746
|
|
20240219,111700,1423675190,9000,8990,9000,8980,229
|
|
20240219,111600,1421615510,8980,8990,8990,8980,2647
|
|
20240219,111500,1397843960,8990,8990,8990,8990,25
|
|
20240219,111400,1397619210,8990,8990,9000,8990,859
|
|
20240219,111300,1389896790,9000,9000,9000,9000,145
|
|
20240219,111200,1388591790,9000,9000,9000,9000,11
|
|
20240219,111100,1388492790,9000,9000,9000,9000,50
|
|
20240219,111000,1388042790,9000,8990,9000,8990,131
|
|
20240219,110900,1386865040,8990,9000,9000,8990,710
|
|
20240219,110800,1380480140,9000,9000,9000,9000,68
|
|
20240219,110700,1379868140,9000,9000,9000,9000,175
|
|
20240219,110600,1378293140,9000,9000,9000,9000,856
|
|
20240219,110500,1370589140,8990,8990,8990,8990,2593
|
|
20240219,110400,1347278070,8990,9010,9010,8990,38
|
|
20240219,110300,1346935890,8980,9010,9010,8980,4551
|
|
20240219,110200,1306011950,9010,9010,9010,9010,603
|
|
20240219,110100,1300578920,9010,9010,9010,9000,1820
|
|
20240219,110000,1284198540,9000,9010,9010,9000,446
|
|
20240219,105900,1280183490,9010,9000,9010,9000,305
|
|
20240219,105800,1277438470,9010,9010,9010,9010,110
|
|
20240219,105700,1276447370,9010,9020,9020,9010,155
|
|
20240219,105600,1275049310,9000,9000,9000,9000,30
|
|
20240219,105500,1274779310,9000,9010,9010,9000,1246
|
|
20240219,105400,1263564310,9020,9020,9020,9000,7936
|
|
20240219,105300,1192124380,9020,9030,9030,9010,671
|
|
20240219,105200,1186072070,9030,9020,9030,9020,20
|
|
20240219,105100,1185891500,9030,9010,9030,9010,301
|
|
20240219,105000,1183179470,9010,9010,9010,9000,5409
|
|
20240219,104900,1134445510,9020,9030,9030,9020,2
|
|
20240219,104800,1134427460,9020,9050,9050,9020,270
|
|
20240219,104700,1131990060,9050,9050,9050,9050,179
|
|
20240219,104600,1130370110,9050,9040,9050,9010,801
|
|
20240219,104500,1123129110,9040,9020,9040,9020,396
|
|
20240219,104400,1119557170,9020,9020,9040,9010,719
|
|
20240219,104300,1113073260,9020,9020,9020,9020,259
|
|
20240219,104200,1110737080,9020,9020,9050,9020,2714
|
|
20240219,104100,1086256190,9030,9030,9040,9030,351
|
|
20240219,104000,1083086650,9030,9050,9050,9030,396
|
|
20240219,103900,1079505310,9050,9050,9050,9050,1
|
|
20240219,103800,1079496260,9060,9040,9060,9040,103
|
|
20240219,103700,1078565120,9060,9030,9060,9030,503
|
|
20240219,103600,1074023000,9030,9030,9030,9030,194
|
|
20240219,103500,1072271180,9030,9070,9070,9030,262
|
|
20240219,103400,1069905200,9070,9030,9070,9020,1621
|
|
20240219,103300,1055236750,9040,9040,9040,9040,0
|
|
20240219,103200,1055236750,9040,9030,9040,9030,101
|
|
20240219,103100,1054324680,9030,9040,9040,9030,201
|
|
20240219,103000,1052509640,9030,9030,9040,9030,720
|
|
20240219,102900,1046007630,9040,9040,9040,9030,10
|
|
20240219,102800,1045917260,9040,9040,9040,9030,36
|
|
20240219,102700,1045591830,9040,9040,9050,9030,421
|
|
20240219,102600,1041786010,9040,9030,9040,9030,275
|
|
20240219,102500,1039302750,9030,9040,9040,9030,75
|
|
20240219,102400,1038625420,9040,9030,9040,9030,314
|
|
20240219,102300,1035788100,9040,9040,9040,9030,124
|
|
20240219,102200,1034667680,9050,9040,9050,9040,362
|
|
20240219,102100,1031395190,9050,9040,9050,9040,138
|
|
20240219,102000,1030147660,9040,9050,9050,9030,882
|
|
20240219,101900,1022173430,9050,9050,9050,9050,127
|
|
20240219,101800,1021024080,9060,9050,9060,9050,91
|
|
20240219,101700,1020200380,9050,9050,9050,9040,328
|
|
20240219,101600,1017232090,9050,9050,9050,9050,7
|
|
20240219,101500,1017168740,9050,9050,9050,9040,5
|
|
20240219,101400,1017123500,9030,9040,9050,9030,17
|
|
20240219,101300,1016969870,9050,9050,9050,9030,120
|
|
20240219,101200,1015885670,9050,9050,9050,9050,0
|
|
20240219,101100,1015885670,9050,9050,9050,9050,88
|
|
20240219,101000,1015089270,9070,9070,9070,9070,0
|
|
20240219,100900,1015089270,9070,9050,9070,9050,35
|
|
20240219,100800,1014772500,9070,9070,9070,9070,0
|
|
20240219,100700,1014772500,9070,9070,9070,9060,121
|
|
20240219,100600,1013675090,9070,9040,9070,9020,6548
|
|
20240219,100500,954566410,9050,9060,9070,9040,426
|
|
20240219,100400,950711070,9060,9070,9070,9060,200
|
|
20240219,100300,948898030,9060,9060,9060,9060,70
|
|
20240219,100200,948263830,9060,9070,9070,9050,81
|
|
20240219,100100,947530100,9070,9050,9080,9050,494
|
|
20240219,100000,943055330,9050,9050,9050,9050,1032
|
|
20240219,095900,933715730,9050,9050,9050,9050,113
|
|
20240219,095800,932693080,9050,9040,9050,9040,183
|
|
20240219,095700,931038140,9050,9050,9050,9040,322
|
|
20240219,095600,928127230,9050,9050,9050,9050,187
|
|
20240219,095500,926434880,9050,9040,9050,9030,1049
|
|
20240219,095400,916962350,9040,9040,9050,9040,1136
|
|
20240219,095300,906692890,9050,9050,9050,9050,309
|
|
20240219,095200,903896440,9050,9050,9050,9050,551
|
|
20240219,095100,898909890,9070,9060,9070,9060,4
|
|
20240219,095000,898873630,9070,9070,9070,9070,870
|
|
20240219,094900,890982730,9070,9070,9070,9070,268
|
|
20240219,094800,888551970,9070,9060,9070,9060,21
|
|
20240219,094700,888361700,9060,9060,9060,9060,44
|
|
20240219,094600,887963060,9080,9080,9080,9050,444
|
|
20240219,094500,883935400,9050,9080,9080,9050,104
|
|
20240219,094400,882993270,9070,9070,9070,9060,2638
|
|
20240219,094300,859070570,9060,9060,9060,9060,60
|
|
20240219,094200,858526970,9070,9060,9070,9050,398
|
|
20240219,094100,854921030,9060,9060,9060,9060,517
|
|
20240219,094000,850237010,9060,9040,9060,9040,863
|
|
20240219,093900,842432380,9050,9040,9050,9040,35
|
|
20240219,093800,842115880,9040,9050,9060,9040,2085
|
|
20240219,093700,823257940,9060,9060,9060,9050,189
|
|
20240219,093600,821545700,9060,9060,9060,9050,61
|
|
20240219,093500,820993070,9070,9070,9070,9040,502
|
|
20240219,093400,816445930,9070,9070,9070,9040,74
|
|
20240219,093300,815774820,9070,9060,9070,9030,455
|
|
20240219,093200,811661000,9050,9050,9050,9050,1056
|
|
20240219,093100,802104200,9050,9060,9080,9040,2985
|
|
20240219,093000,775070530,9090,9060,9090,9060,292
|
|
20240219,092900,772423100,9070,9090,9090,9060,1117
|
|
20240219,092800,762291810,9090,9070,9090,9070,808
|
|
20240219,092700,754956400,9070,9090,9090,9070,912
|
|
20240219,092600,746675810,9080,9080,9090,9080,254
|
|
20240219,092500,744368480,9090,9100,9100,9080,902
|
|
20240219,092400,736172430,9100,9120,9120,9100,885
|
|
20240219,092300,728117180,9120,9100,9130,9100,6544
|
|
20240219,092200,668457920,9100,9080,9100,9070,4729
|
|
20240219,092100,625497320,9070,9080,9080,9050,810
|
|
20240219,092000,618157900,9080,9060,9080,9050,593
|
|
20240219,091900,612790760,9060,9060,9090,9060,1242
|
|
20240219,091800,601515600,9080,9090,9090,9080,1743
|
|
20240219,091700,585672030,9090,9070,9090,9050,1211
|
|
20240219,091600,574685750,9050,9080,9080,8990,6548
|
|
20240219,091500,515620550,9090,9060,9100,9060,5803
|
|
20240219,091400,462903320,9060,9060,9060,9050,1074
|
|
20240219,091300,453173480,9020,9090,9090,9020,2596
|
|
20240219,091200,429682690,9090,9050,9090,9050,3437
|
|
20240219,091100,398508120,9030,9040,9040,9030,3447
|
|
20240219,091000,367381700,9040,9060,9060,9040,4004
|
|
20240219,090900,331143800,9070,9050,9070,9050,545
|
|
20240219,090800,326202070,9050,9070,9070,9050,496
|
|
20240219,090700,321706550,9070,9060,9080,9050,1964
|
|
20240219,090600,303900330,9060,9050,9060,9040,75
|
|
20240219,090500,303221160,9060,9070,9080,9050,1779
|
|
20240219,090400,287083660,9070,9050,9080,9040,2639
|
|
20240219,090300,263176460,9050,9070,9090,9040,3999
|
|
20240219,090200,226942740,9070,9050,9100,9050,3918
|
|
20240219,090100,191332710,9070,9050,9100,9030,6911
|
|
20240219,090000,128640180,9060,9050,9090,9020,14207
|