676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,201200,1468845110,3545,3545,3545,3545,0
|
|
20240219,201100,1468845110,3545,3545,3545,3545,0
|
|
20240219,201000,1468845110,3545,3545,3545,3545,0
|
|
20240219,200900,1468845110,3545,3545,3545,3545,0
|
|
20240219,200800,1468845110,3545,3545,3545,3545,0
|
|
20240219,200700,1468845110,3545,3545,3545,3545,0
|
|
20240219,200600,1468845110,3545,3545,3545,3545,0
|
|
20240219,200500,1468845110,3545,3545,3545,3545,0
|
|
20240219,200400,1468845110,3545,3545,3545,3545,0
|
|
20240219,200300,1468845110,3545,3545,3545,3545,0
|
|
20240219,200200,1468845110,3545,3545,3545,3545,0
|
|
20240219,200100,1468845110,3545,3545,3545,3545,0
|
|
20240219,200000,1468845110,3545,3545,3545,3545,0
|
|
20240219,195900,1468845110,3545,3545,3545,3545,0
|
|
20240219,195800,1468845110,3545,3545,3545,3545,0
|
|
20240219,195700,1468845110,3545,3545,3545,3545,0
|
|
20240219,195600,1468845110,3545,3545,3545,3545,0
|
|
20240219,195500,1468845110,3545,3545,3545,3545,0
|
|
20240219,195400,1468845110,3545,3545,3545,3545,0
|
|
20240219,195300,1468845110,3545,3545,3545,3545,0
|
|
20240219,195200,1468845110,3545,3545,3545,3545,0
|
|
20240219,195100,1468845110,3545,3545,3545,3545,0
|
|
20240219,195000,1468845110,3545,3545,3545,3545,0
|
|
20240219,194900,1468845110,3545,3545,3545,3545,0
|
|
20240219,194800,1468845110,3545,3545,3545,3545,0
|
|
20240219,194700,1468845110,3545,3545,3545,3545,0
|
|
20240219,194600,1468845110,3545,3545,3545,3545,0
|
|
20240219,194500,1468845110,3545,3545,3545,3545,0
|
|
20240219,194400,1468845110,3545,3545,3545,3545,0
|
|
20240219,194300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,194200,1468845110,3545,3545,3545,3545,0
|
|
20240219,194100,1468845110,3545,3545,3545,3545,0
|
|
20240219,194000,1468845110,3545,3545,3545,3545,0
|
|
20240219,193900,1468845110,3545,3545,3545,3545,0
|
|
20240219,193800,1468845110,3545,3545,3545,3545,0
|
|
20240219,193700,1468845110,3545,3545,3545,3545,0
|
|
20240219,193600,1468845110,3545,3545,3545,3545,0
|
|
20240219,193500,1468845110,3545,3545,3545,3545,0
|
|
20240219,193400,1468845110,3545,3545,3545,3545,0
|
|
20240219,193300,1468845110,3545,3545,3545,3545,0
|
|
20240219,193200,1468845110,3545,3545,3545,3545,0
|
|
20240219,193100,1468845110,3545,3545,3545,3545,0
|
|
20240219,193000,1468845110,3545,3545,3545,3545,0
|
|
20240219,192900,1468845110,3545,3545,3545,3545,0
|
|
20240219,192800,1468845110,3545,3545,3545,3545,0
|
|
20240219,192700,1468845110,3545,3545,3545,3545,0
|
|
20240219,192600,1468845110,3545,3545,3545,3545,0
|
|
20240219,192500,1468845110,3545,3545,3545,3545,0
|
|
20240219,192400,1468845110,3545,3545,3545,3545,0
|
|
20240219,192300,1468845110,3545,3545,3545,3545,0
|
|
20240219,192200,1468845110,3545,3545,3545,3545,0
|
|
20240219,192100,1468845110,3545,3545,3545,3545,0
|
|
20240219,192000,1468845110,3545,3545,3545,3545,0
|
|
20240219,191900,1468845110,3545,3545,3545,3545,0
|
|
20240219,191800,1468845110,3545,3545,3545,3545,0
|
|
20240219,191700,1468845110,3545,3545,3545,3545,0
|
|
20240219,191600,1468845110,3545,3545,3545,3545,0
|
|
20240219,191500,1468845110,3545,3545,3545,3545,0
|
|
20240219,191400,1468845110,3545,3545,3545,3545,0
|
|
20240219,191300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,191200,1468845110,3545,3545,3545,3545,0
|
|
20240219,191100,1468845110,3545,3545,3545,3545,0
|
|
20240219,191000,1468845110,3545,3545,3545,3545,0
|
|
20240219,190900,1468845110,3545,3545,3545,3545,0
|
|
20240219,190800,1468845110,3545,3545,3545,3545,0
|
|
20240219,190700,1468845110,3545,3545,3545,3545,0
|
|
20240219,190600,1468845110,3545,3545,3545,3545,0
|
|
20240219,190500,1468845110,3545,3545,3545,3545,0
|
|
20240219,190400,1468845110,3545,3545,3545,3545,0
|
|
20240219,190300,1468845110,3545,3545,3545,3545,0
|
|
20240219,190200,1468845110,3545,3545,3545,3545,0
|
|
20240219,190100,1468845110,3545,3545,3545,3545,0
|
|
20240219,190000,1468845110,3545,3545,3545,3545,0
|
|
20240219,185900,1468845110,3545,3545,3545,3545,0
|
|
20240219,185800,1468845110,3545,3545,3545,3545,0
|
|
20240219,185700,1468845110,3545,3545,3545,3545,0
|
|
20240219,185600,1468845110,3545,3545,3545,3545,0
|
|
20240219,185500,1468845110,3545,3545,3545,3545,0
|
|
20240219,185400,1468845110,3545,3545,3545,3545,0
|
|
20240219,185300,1468845110,3545,3545,3545,3545,0
|
|
20240219,185200,1468845110,3545,3545,3545,3545,0
|
|
20240219,185100,1468845110,3545,3545,3545,3545,0
|
|
20240219,185000,1468845110,3545,3545,3545,3545,0
|
|
20240219,184900,1468845110,3545,3545,3545,3545,0
|
|
20240219,184800,1468845110,3545,3545,3545,3545,0
|
|
20240219,184700,1468845110,3545,3545,3545,3545,0
|
|
20240219,184600,1468845110,3545,3545,3545,3545,0
|
|
20240219,184500,1468845110,3545,3545,3545,3545,0
|
|
20240219,184400,1468845110,3545,3545,3545,3545,0
|
|
20240219,184300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,184200,1468845110,3545,3545,3545,3545,0
|
|
20240219,184100,1468845110,3545,3545,3545,3545,0
|
|
20240219,184000,1468845110,3545,3545,3545,3545,0
|
|
20240219,183900,1468845110,3545,3545,3545,3545,0
|
|
20240219,183800,1468845110,3545,3545,3545,3545,0
|
|
20240219,183700,1468845110,3545,3545,3545,3545,0
|
|
20240219,183600,1468845110,3545,3545,3545,3545,0
|
|
20240219,183500,1468845110,3545,3545,3545,3545,0
|
|
20240219,183400,1468845110,3545,3545,3545,3545,0
|
|
20240219,183300,1468845110,3545,3545,3545,3545,0
|
|
20240219,183200,1468845110,3545,3545,3545,3545,0
|
|
20240219,183100,1468845110,3545,3545,3545,3545,0
|
|
20240219,183000,1468845110,3545,3545,3545,3545,0
|
|
20240219,182900,1468845110,3545,3545,3545,3545,0
|
|
20240219,182800,1468845110,3545,3545,3545,3545,0
|
|
20240219,182700,1468845110,3545,3545,3545,3545,0
|
|
20240219,182600,1468845110,3545,3545,3545,3545,0
|
|
20240219,182500,1468845110,3545,3545,3545,3545,0
|
|
20240219,182400,1468845110,3545,3545,3545,3545,0
|
|
20240219,182300,1468845110,3545,3545,3545,3545,0
|
|
20240219,182200,1468845110,3545,3545,3545,3545,0
|
|
20240219,182100,1468845110,3545,3545,3545,3545,0
|
|
20240219,182000,1468845110,3545,3545,3545,3545,0
|
|
20240219,181900,1468845110,3545,3545,3545,3545,0
|
|
20240219,181800,1468845110,3545,3545,3545,3545,0
|
|
20240219,181700,1468845110,3545,3545,3545,3545,0
|
|
20240219,181600,1468845110,3545,3545,3545,3545,0
|
|
20240219,181500,1468845110,3545,3545,3545,3545,0
|
|
20240219,181400,1468845110,3545,3545,3545,3545,0
|
|
20240219,181300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,181200,1468845110,3545,3545,3545,3545,0
|
|
20240219,181100,1468845110,3545,3545,3545,3545,0
|
|
20240219,181000,1468845110,3545,3545,3545,3545,0
|
|
20240219,180900,1468845110,3545,3545,3545,3545,0
|
|
20240219,180800,1468845110,3545,3545,3545,3545,0
|
|
20240219,180700,1468845110,3545,3545,3545,3545,0
|
|
20240219,180600,1468845110,3545,3545,3545,3545,0
|
|
20240219,180500,1468845110,3545,3545,3545,3545,0
|
|
20240219,180400,1468845110,3545,3545,3545,3545,0
|
|
20240219,180300,1468845110,3545,3545,3545,3545,0
|
|
20240219,180200,1468845110,3545,3545,3545,3545,0
|
|
20240219,180100,1468845110,3545,3545,3545,3545,0
|
|
20240219,180000,1468845110,3545,3545,3545,3545,0
|
|
20240219,175900,1468845110,3545,3545,3545,3545,0
|
|
20240219,175800,1468845110,3545,3545,3545,3545,0
|
|
20240219,175700,1468845110,3545,3545,3545,3545,0
|
|
20240219,175600,1468845110,3545,3545,3545,3545,0
|
|
20240219,175500,1468845110,3545,3545,3545,3545,0
|
|
20240219,175400,1468845110,3545,3545,3545,3545,0
|
|
20240219,175300,1468845110,3545,3545,3545,3545,0
|
|
20240219,175200,1468845110,3545,3545,3545,3545,0
|
|
20240219,175100,1468845110,3545,3545,3545,3545,0
|
|
20240219,175000,1468845110,3545,3545,3545,3545,0
|
|
20240219,174900,1468845110,3545,3545,3545,3545,0
|
|
20240219,174800,1468845110,3545,3545,3545,3545,0
|
|
20240219,174700,1468845110,3545,3545,3545,3545,0
|
|
20240219,174600,1468845110,3545,3545,3545,3545,0
|
|
20240219,174500,1468845110,3545,3545,3545,3545,0
|
|
20240219,174400,1468845110,3545,3545,3545,3545,0
|
|
20240219,174300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,174200,1468845110,3545,3545,3545,3545,0
|
|
20240219,174100,1468845110,3545,3545,3545,3545,0
|
|
20240219,174000,1468845110,3545,3545,3545,3545,0
|
|
20240219,173900,1468845110,3545,3545,3545,3545,0
|
|
20240219,173800,1468845110,3545,3545,3545,3545,0
|
|
20240219,173700,1468845110,3545,3545,3545,3545,0
|
|
20240219,173600,1468845110,3545,3545,3545,3545,0
|
|
20240219,173500,1468845110,3545,3545,3545,3545,0
|
|
20240219,173400,1468845110,3545,3545,3545,3545,0
|
|
20240219,173300,1468845110,3545,3545,3545,3545,0
|
|
20240219,173200,1468845110,3545,3545,3545,3545,0
|
|
20240219,173100,1468845110,3545,3545,3545,3545,0
|
|
20240219,173000,1468845110,3545,3545,3545,3545,0
|
|
20240219,172900,1468845110,3545,3545,3545,3545,0
|
|
20240219,172800,1468845110,3545,3545,3545,3545,0
|
|
20240219,172700,1468845110,3545,3545,3545,3545,0
|
|
20240219,172600,1468845110,3545,3545,3545,3545,0
|
|
20240219,172500,1468845110,3545,3545,3545,3545,0
|
|
20240219,172400,1468845110,3545,3545,3545,3545,0
|
|
20240219,172300,1468845110,3545,3545,3545,3545,0
|
|
20240219,172200,1468845110,3545,3545,3545,3545,0
|
|
20240219,172100,1468845110,3545,3545,3545,3545,0
|
|
20240219,172000,1468845110,3545,3545,3545,3545,0
|
|
20240219,171900,1468845110,3545,3545,3545,3545,0
|
|
20240219,171800,1468845110,3545,3545,3545,3545,0
|
|
20240219,171700,1468845110,3545,3545,3545,3545,0
|
|
20240219,171600,1468845110,3545,3545,3545,3545,0
|
|
20240219,171500,1468845110,3545,3545,3545,3545,0
|
|
20240219,171400,1468845110,3545,3545,3545,3545,0
|
|
20240219,171300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,171200,1468845110,3545,3545,3545,3545,0
|
|
20240219,171100,1468845110,3545,3545,3545,3545,0
|
|
20240219,171000,1468845110,3545,3545,3545,3545,0
|
|
20240219,170900,1468845110,3545,3545,3545,3545,0
|
|
20240219,170800,1468845110,3545,3545,3545,3545,0
|
|
20240219,170700,1468845110,3545,3545,3545,3545,0
|
|
20240219,170600,1468845110,3545,3545,3545,3545,0
|
|
20240219,170500,1468845110,3545,3545,3545,3545,0
|
|
20240219,170400,1468845110,3545,3545,3545,3545,0
|
|
20240219,170300,1468845110,3545,3545,3545,3545,0
|
|
20240219,170200,1468845110,3545,3545,3545,3545,0
|
|
20240219,170100,1468845110,3545,3545,3545,3545,0
|
|
20240219,170000,1468845110,3545,3545,3545,3545,0
|
|
20240219,165900,1468845110,3545,3545,3545,3545,0
|
|
20240219,165800,1468845110,3545,3545,3545,3545,0
|
|
20240219,165700,1468845110,3545,3545,3545,3545,0
|
|
20240219,165600,1468845110,3545,3545,3545,3545,0
|
|
20240219,165500,1468845110,3545,3545,3545,3545,0
|
|
20240219,165400,1468845110,3545,3545,3545,3545,0
|
|
20240219,165300,1468845110,3545,3545,3545,3545,0
|
|
20240219,165200,1468845110,3545,3545,3545,3545,0
|
|
20240219,165100,1468845110,3545,3545,3545,3545,0
|
|
20240219,165000,1468845110,3545,3545,3545,3545,0
|
|
20240219,164900,1468845110,3545,3545,3545,3545,0
|
|
20240219,164800,1468845110,3545,3545,3545,3545,0
|
|
20240219,164700,1468845110,3545,3545,3545,3545,0
|
|
20240219,164600,1468845110,3545,3545,3545,3545,0
|
|
20240219,164500,1468845110,3545,3545,3545,3545,0
|
|
20240219,164400,1468845110,3545,3545,3545,3545,0
|
|
20240219,164300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,164200,1468845110,3545,3545,3545,3545,0
|
|
20240219,164100,1468845110,3545,3545,3545,3545,0
|
|
20240219,164000,1468845110,3545,3545,3545,3545,0
|
|
20240219,163900,1468845110,3545,3545,3545,3545,0
|
|
20240219,163800,1468845110,3545,3545,3545,3545,0
|
|
20240219,163700,1468845110,3545,3545,3545,3545,0
|
|
20240219,163600,1468845110,3545,3545,3545,3545,0
|
|
20240219,163500,1468845110,3545,3545,3545,3545,0
|
|
20240219,163400,1468845110,3545,3545,3545,3545,0
|
|
20240219,163300,1468845110,3545,3545,3545,3545,0
|
|
20240219,163200,1468845110,3545,3545,3545,3545,0
|
|
20240219,163100,1468845110,3545,3545,3545,3545,0
|
|
20240219,163000,1468845110,3545,3545,3545,3545,0
|
|
20240219,162900,1468845110,3545,3545,3545,3545,0
|
|
20240219,162800,1468845110,3545,3545,3545,3545,0
|
|
20240219,162700,1468845110,3545,3545,3545,3545,0
|
|
20240219,162600,1468845110,3545,3545,3545,3545,0
|
|
20240219,162500,1468845110,3545,3545,3545,3545,0
|
|
20240219,162400,1468845110,3545,3545,3545,3545,0
|
|
20240219,162300,1468845110,3545,3545,3545,3545,0
|
|
20240219,162200,1468845110,3545,3545,3545,3545,0
|
|
20240219,162100,1468845110,3545,3545,3545,3545,0
|
|
20240219,162000,1468845110,3545,3545,3545,3545,0
|
|
20240219,161900,1468845110,3545,3545,3545,3545,0
|
|
20240219,161800,1468845110,3545,3545,3545,3545,0
|
|
20240219,161700,1468845110,3545,3545,3545,3545,0
|
|
20240219,161600,1468845110,3545,3545,3545,3545,0
|
|
20240219,161500,1468845110,3545,3545,3545,3545,0
|
|
20240219,161400,1468845110,3545,3545,3545,3545,0
|
|
20240219,161300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,161200,1468845110,3545,3545,3545,3545,0
|
|
20240219,161100,1468845110,3545,3545,3545,3545,0
|
|
20240219,161000,1468845110,3545,3545,3545,3545,0
|
|
20240219,160900,1468845110,3545,3545,3545,3545,0
|
|
20240219,160800,1468845110,3545,3545,3545,3545,0
|
|
20240219,160700,1468845110,3545,3545,3545,3545,0
|
|
20240219,160600,1468845110,3545,3545,3545,3545,0
|
|
20240219,160500,1468845110,3545,3545,3545,3545,0
|
|
20240219,160400,1468845110,3545,3545,3545,3545,0
|
|
20240219,160300,1468845110,3545,3545,3545,3545,0
|
|
20240219,160200,1468845110,3545,3545,3545,3545,0
|
|
20240219,160100,1468845110,3545,3545,3545,3545,0
|
|
20240219,160000,1468845110,3545,3545,3545,3545,0
|
|
20240219,155900,1468845110,3545,3545,3545,3545,0
|
|
20240219,155800,1468845110,3545,3545,3545,3545,0
|
|
20240219,155700,1468845110,3545,3545,3545,3545,0
|
|
20240219,155600,1468845110,3545,3545,3545,3545,0
|
|
20240219,155500,1468845110,3545,3545,3545,3545,0
|
|
20240219,155400,1468845110,3545,3545,3545,3545,0
|
|
20240219,155300,1468845110,3545,3545,3545,3545,0
|
|
20240219,155200,1468845110,3545,3545,3545,3545,0
|
|
20240219,155100,1468845110,3545,3545,3545,3545,0
|
|
20240219,155000,1468845110,3545,3545,3545,3545,0
|
|
20240219,154900,1468845110,3545,3545,3545,3545,0
|
|
20240219,154800,1468845110,3545,3545,3545,3545,0
|
|
20240219,154700,1468845110,3545,3545,3545,3545,0
|
|
20240219,154600,1468845110,3545,3545,3545,3545,0
|
|
20240219,154500,1468845110,3545,3545,3545,3545,0
|
|
20240219,154400,1468845110,3545,3545,3545,3545,0
|
|
20240219,154300,1468845110,3545,3545,3545,3545,8132
|
|
20240219,154200,1468845110,3545,3545,3545,3545,0
|
|
20240219,154100,1468845110,3545,3545,3545,3545,0
|
|
20240219,154000,1468845110,3545,3545,3545,3545,0
|
|
20240219,153900,1468845110,3545,3545,3545,3545,0
|
|
20240219,153800,1468845110,3545,3545,3545,3545,0
|
|
20240219,153700,1468845110,3545,3545,3545,3545,0
|
|
20240219,153600,1468845110,3545,3545,3545,3545,0
|
|
20240219,153500,1468845110,3545,3545,3545,3545,0
|
|
20240219,153400,1468845110,3545,3545,3545,3545,0
|
|
20240219,153300,1468845110,3545,3545,3545,3545,0
|
|
20240219,153200,1468845110,3545,3545,3545,3545,0
|
|
20240219,153100,1468845110,3545,3545,3545,3545,0
|
|
20240219,153000,1468845110,3545,3545,3545,3545,8132
|
|
20240219,152900,1440017170,3540,3540,3540,3540,0
|
|
20240219,152800,1440017170,3540,3540,3540,3540,0
|
|
20240219,152700,1440017170,3540,3540,3540,3540,0
|
|
20240219,152600,1440017170,3540,3540,3540,3540,0
|
|
20240219,152500,1440017170,3540,3540,3540,3540,0
|
|
20240219,152400,1440017170,3540,3540,3540,3540,0
|
|
20240219,152300,1440017170,3540,3540,3540,3540,0
|
|
20240219,152200,1440017170,3540,3540,3540,3540,0
|
|
20240219,152100,1440017170,3540,3540,3540,3540,0
|
|
20240219,152000,1440017170,3540,3540,3540,3540,0
|
|
20240219,151900,1440017170,3540,3535,3540,3535,5945
|
|
20240219,151800,1418977480,3535,3535,3535,3530,1751
|
|
20240219,151700,1412788195,3535,3530,3535,3530,1753
|
|
20240219,151600,1406592595,3530,3530,3530,3530,209
|
|
20240219,151500,1405854825,3530,3530,3530,3530,957
|
|
20240219,151400,1402476615,3530,3530,3535,3530,133
|
|
20240219,151300,1402007080,3535,3535,3535,3530,1283
|
|
20240219,151200,1397478010,3535,3530,3535,3530,1919
|
|
20240219,151100,1390703865,3530,3530,3530,3530,698
|
|
20240219,151000,1388239925,3530,3535,3535,3530,324
|
|
20240219,150900,1387094785,3535,3525,3535,3525,2645
|
|
20240219,150800,1377760440,3525,3525,3525,3525,2001
|
|
20240219,150700,1370706915,3520,3520,3520,3520,889
|
|
20240219,150600,1367577635,3520,3520,3520,3520,1847
|
|
20240219,150500,1361076195,3515,3515,3515,3515,1335
|
|
20240219,150400,1356383670,3510,3510,3510,3510,1534
|
|
20240219,150300,1350999330,3515,3515,3515,3515,0
|
|
20240219,150200,1350999330,3515,3515,3515,3515,56
|
|
20240219,150100,1350802490,3510,3510,3515,3510,230
|
|
20240219,150000,1349995165,3505,3505,3505,3505,200
|
|
20240219,145900,1349294165,3505,3505,3505,3505,1261
|
|
20240219,145800,1344874360,3510,3510,3510,3510,867
|
|
20240219,145700,1341831190,3510,3510,3510,3510,628
|
|
20240219,145600,1339626910,3510,3510,3510,3510,0
|
|
20240219,145500,1339626910,3510,3510,3510,3510,100
|
|
20240219,145400,1339275910,3510,3510,3510,3510,500
|
|
20240219,145300,1337520910,3510,3510,3510,3505,1315
|
|
20240219,145200,1332910260,3510,3510,3510,3510,685
|
|
20240219,145100,1330505910,3515,3510,3515,3510,7
|
|
20240219,145000,1330481320,3510,3510,3510,3510,2686
|
|
20240219,144900,1321053460,3515,3510,3515,3510,1587
|
|
20240219,144800,1315483080,3515,3510,3515,3500,184
|
|
20240219,144700,1314838210,3515,3515,3515,3510,649
|
|
20240219,144600,1312559475,3515,3515,3515,3515,1391
|
|
20240219,144500,1307670110,3520,3505,3520,3505,5490
|
|
20240219,144400,1288391415,3505,3505,3510,3505,4285
|
|
20240219,144300,1273356070,3505,3500,3505,3500,2260
|
|
20240219,144200,1265436955,3500,3500,3500,3500,0
|
|
20240219,144100,1265436955,3500,3505,3505,3500,96
|
|
20240219,144000,1265100945,3500,3500,3500,3500,0
|
|
20240219,143900,1265100945,3500,3500,3500,3500,0
|
|
20240219,143800,1265100945,3500,3500,3500,3500,69
|
|
20240219,143700,1264859445,3505,3500,3505,3500,105
|
|
20240219,143600,1264491655,3500,3500,3500,3500,130
|
|
20240219,143500,1264036655,3495,3505,3505,3495,102
|
|
20240219,143400,1263680125,3500,3500,3505,3500,3044
|
|
20240219,143300,1253026115,3505,3505,3505,3505,5
|
|
20240219,143200,1253008590,3505,3510,3510,3500,59
|
|
20240219,143100,1252802015,3510,3510,3510,3505,9
|
|
20240219,143000,1252770430,3510,3500,3510,3500,5779
|
|
20240219,142900,1232514585,3500,3490,3500,3490,1219
|
|
20240219,142800,1228248780,3490,3485,3490,3485,415
|
|
20240219,142700,1226802380,3485,3485,3485,3485,210
|
|
20240219,142600,1226070530,3485,3485,3485,3485,48
|
|
20240219,142500,1225903250,3470,3485,3485,3465,13876
|
|
20240219,142400,1177702940,3490,3490,3490,3490,0
|
|
20240219,142300,1177702940,3490,3490,3490,3490,30
|
|
20240219,142200,1177598240,3495,3485,3495,3485,51
|
|
20240219,142100,1177420495,3485,3490,3495,3485,5186
|
|
20240219,142000,1159336390,3495,3495,3495,3495,0
|
|
20240219,141900,1159336390,3495,3495,3495,3495,167
|
|
20240219,141800,1158752725,3495,3495,3495,3495,0
|
|
20240219,141700,1158752725,3495,3495,3495,3495,1070
|
|
20240219,141600,1155013075,3495,3495,3495,3495,200
|
|
20240219,141500,1154314075,3495,3495,3495,3495,1500
|
|
20240219,141400,1149071575,3500,3500,3500,3500,0
|
|
20240219,141300,1149071575,3500,3500,3500,3500,2
|
|
20240219,141200,1149064575,3500,3500,3500,3500,11
|
|
20240219,141100,1149026075,3500,3500,3500,3500,11
|
|
20240219,141000,1148987575,3495,3495,3495,3495,0
|
|
20240219,140900,1148987575,3495,3495,3495,3495,0
|
|
20240219,140800,1148987575,3495,3495,3495,3495,29
|
|
20240219,140700,1148886220,3500,3500,3500,3500,39
|
|
20240219,140600,1148749720,3500,3500,3500,3500,0
|
|
20240219,140500,1148749720,3500,3500,3500,3500,100
|
|
20240219,140400,1148399720,3500,3485,3500,3485,194
|
|
20240219,140300,1147723480,3490,3490,3490,3490,350
|
|
20240219,140200,1146501980,3490,3495,3495,3490,1484
|
|
20240219,140100,1141322425,3500,3495,3500,3495,193
|
|
20240219,140000,1140647880,3495,3490,3500,3490,4752
|
|
20240219,135900,1124039730,3490,3490,3490,3490,1545
|
|
20240219,135800,1118647680,3490,3490,3495,3490,218
|
|
20240219,135700,1117886785,3500,3500,3500,3500,103
|
|
20240219,135600,1117526285,3495,3495,3495,3490,183
|
|
20240219,135500,1116886730,3495,3500,3500,3495,6
|
|
20240219,135400,1116865750,3495,3495,3500,3495,56
|
|
20240219,135300,1116669770,3495,3500,3500,3495,60
|
|
20240219,135200,1116459785,3500,3490,3500,3490,3
|
|
20240219,135100,1116449300,3500,3495,3500,3495,31
|
|
20240219,135000,1116340805,3490,3490,3490,3490,1
|
|
20240219,134900,1116337315,3500,3495,3500,3490,10
|
|
20240219,134800,1116302375,3500,3490,3500,3490,42
|
|
20240219,134700,1116155405,3500,3495,3500,3490,53
|
|
20240219,134600,1115970165,3495,3490,3495,3490,23
|
|
20240219,134500,1115889885,3490,3485,3490,3485,20
|
|
20240219,134400,1115820145,3485,3485,3485,3485,103
|
|
20240219,134300,1115461190,3480,3480,3480,3480,350
|
|
20240219,134200,1114243190,3480,3490,3490,3480,101
|
|
20240219,134100,1113891700,3480,3480,3495,3475,288
|
|
20240219,134000,1112889740,3480,3490,3495,3480,332
|
|
20240219,133900,1111732680,3490,3490,3490,3490,8
|
|
20240219,133800,1111704760,3490,3490,3490,3490,2
|
|
20240219,133700,1111697780,3490,3490,3490,3490,0
|
|
20240219,133600,1111697780,3490,3475,3490,3475,233
|
|
20240219,133500,1110888090,3475,3480,3480,3475,410
|
|
20240219,133400,1109461555,3470,3470,3470,3470,244
|
|
20240219,133300,1108614875,3470,3470,3480,3465,1993
|
|
20240219,133200,1101703385,3475,3480,3480,3475,2131
|
|
20240219,133100,1094293340,3480,3490,3490,3480,171
|
|
20240219,133000,1093697250,3485,3475,3485,3475,1055
|
|
20240219,132900,1090024485,3480,3490,3490,3470,28773
|
|
20240219,132800,989917215,3490,3490,3495,3490,307
|
|
20240219,132700,988845775,3490,3495,3495,3490,80
|
|
20240219,132600,988566525,3495,3495,3495,3495,150
|
|
20240219,132500,988042275,3495,3495,3495,3495,50
|
|
20240219,132400,987867525,3495,3495,3495,3495,440
|
|
20240219,132300,986329725,3490,3495,3495,3490,1730
|
|
20240219,132200,980287540,3490,3495,3495,3490,80
|
|
20240219,132100,980008325,3485,3495,3495,3485,31
|
|
20240219,132000,979900280,3495,3480,3495,3480,144
|
|
20240219,131900,979399145,3495,3480,3495,3480,2
|
|
20240219,131800,979392170,3495,3490,3495,3480,2257
|
|
20240219,131700,971534215,3490,3490,3510,3485,280
|
|
20240219,131600,970557640,3510,3490,3510,3490,101
|
|
20240219,131500,970205130,3510,3500,3510,3490,2331
|
|
20240219,131400,962061835,3500,3515,3520,3500,210
|
|
20240219,131300,961326680,3500,3500,3500,3500,399
|
|
20240219,131200,959930180,3520,3520,3520,3520,0
|
|
20240219,131100,959930180,3520,3505,3520,3500,2814
|
|
20240219,131000,950080310,3520,3500,3520,3500,3624
|
|
20240219,130900,937395460,3505,3520,3520,3505,7233
|
|
20240219,130800,912043480,3510,3510,3510,3510,203
|
|
20240219,130700,911330950,3510,3510,3510,3510,681
|
|
20240219,130600,908940640,3525,3525,3525,3525,1
|
|
20240219,130500,908937115,3510,3525,3525,3510,3
|
|
20240219,130400,908926570,3525,3525,3525,3525,0
|
|
20240219,130300,908926570,3525,3515,3525,3515,16
|
|
20240219,130200,908870285,3515,3510,3525,3510,1017
|
|
20240219,130100,905295580,3510,3520,3520,3510,340
|
|
20240219,130000,904100355,3520,3520,3520,3520,0
|
|
20240219,125900,904100355,3520,3515,3520,3515,256
|
|
20240219,125800,903200510,3525,3515,3525,3515,186
|
|
20240219,125700,902546710,3515,3510,3515,3510,103
|
|
20240219,125600,902185165,3515,3515,3515,3515,5
|
|
20240219,125500,902167590,3525,3510,3525,3510,466
|
|
20240219,125400,900530140,3505,3515,3515,3505,1524
|
|
20240219,125300,895180990,3510,3515,3515,3510,295
|
|
20240219,125200,894144540,3515,3510,3515,3510,554
|
|
20240219,125100,892199990,3510,3510,3510,3510,1403
|
|
20240219,125000,887275460,3510,3510,3510,3510,12
|
|
20240219,124900,887233340,3515,3515,3515,3515,135
|
|
20240219,124800,886758815,3515,3520,3525,3515,334
|
|
20240219,124700,885584770,3525,3515,3525,3515,271
|
|
20240219,124600,884632185,3515,3520,3520,3515,1308
|
|
20240219,124500,880031980,3525,3525,3525,3525,33
|
|
20240219,124400,879915655,3525,3525,3525,3525,200
|
|
20240219,124300,879210655,3530,3530,3530,3515,1301
|
|
20240219,124200,874637520,3515,3520,3520,3515,2053
|
|
20240219,124100,867418535,3520,3520,3520,3520,0
|
|
20240219,124000,867418535,3520,3520,3520,3520,90
|
|
20240219,123900,867101735,3520,3520,3520,3520,0
|
|
20240219,123800,867101735,3520,3525,3530,3520,538
|
|
20240219,123700,865204740,3530,3530,3530,3530,1
|
|
20240219,123600,865201210,3515,3520,3520,3515,759
|
|
20240219,123500,862531605,3530,3525,3530,3525,15
|
|
20240219,123400,862478725,3525,3515,3525,3515,211
|
|
20240219,123300,861736950,3520,3525,3525,3520,647
|
|
20240219,123200,859458510,3525,3525,3525,3520,690
|
|
20240219,123100,857029685,3525,3525,3525,3525,5
|
|
20240219,123000,857012060,3520,3520,3520,3520,0
|
|
20240219,122900,857012060,3520,3520,3520,3520,0
|
|
20240219,122800,857012060,3520,3520,3520,3520,1158
|
|
20240219,122700,852935900,3520,3520,3520,3520,248
|
|
20240219,122600,852062940,3520,3520,3520,3515,464
|
|
20240219,122500,850431340,3520,3525,3525,3520,4605
|
|
20240219,122400,834221540,3525,3530,3540,3525,2808
|
|
20240219,122300,824322065,3530,3540,3540,3530,4
|
|
20240219,122200,824307915,3530,3530,3530,3530,0
|
|
20240219,122100,824307915,3530,3530,3530,3530,2037
|
|
20240219,122000,817117305,3530,3530,3530,3530,0
|
|
20240219,121900,817117305,3530,3530,3530,3530,0
|
|
20240219,121800,817117305,3530,3540,3540,3530,877
|
|
20240219,121700,814017185,3545,3545,3545,3545,0
|
|
20240219,121600,814017185,3545,3545,3545,3545,0
|
|
20240219,121500,814017185,3545,3545,3545,3545,3
|
|
20240219,121400,814006550,3535,3535,3535,3535,0
|
|
20240219,121300,814006550,3535,3540,3545,3535,211
|
|
20240219,121200,813260120,3545,3545,3545,3545,1
|
|
20240219,121100,813256575,3545,3545,3545,3545,0
|
|
20240219,121000,813256575,3545,3545,3545,3545,0
|
|
20240219,120900,813256575,3545,3545,3545,3545,0
|
|
20240219,120800,813256575,3545,3545,3545,3545,0
|
|
20240219,120700,813256575,3545,3545,3545,3545,1
|
|
20240219,120600,813253030,3550,3550,3550,3550,0
|
|
20240219,120500,813253030,3550,3550,3550,3550,0
|
|
20240219,120400,813253030,3550,3550,3550,3550,0
|
|
20240219,120300,813253030,3550,3550,3550,3550,0
|
|
20240219,120200,813253030,3550,3550,3550,3550,0
|
|
20240219,120100,813253030,3550,3550,3550,3550,0
|
|
20240219,120000,813253030,3550,3550,3550,3550,0
|
|
20240219,115900,813253030,3550,3550,3550,3550,0
|
|
20240219,115800,813253030,3550,3550,3550,3550,3
|
|
20240219,115700,813242380,3540,3545,3545,3540,157
|
|
20240219,115600,812686180,3540,3545,3545,3540,281
|
|
20240219,115500,811690040,3550,3535,3550,3535,953
|
|
20240219,115400,808312890,3535,3535,3535,3535,235
|
|
20240219,115300,807482165,3550,3550,3550,3550,0
|
|
20240219,115200,807482165,3550,3535,3550,3530,103
|
|
20240219,115100,807118370,3535,3530,3535,3530,789
|
|
20240219,115000,804332700,3530,3540,3540,3530,4050
|
|
20240219,114900,790015290,3540,3540,3540,3540,2
|
|
20240219,114800,790008210,3560,3560,3560,3560,1
|
|
20240219,114700,790004650,3540,3550,3550,3540,12450
|
|
20240219,114600,745903230,3550,3550,3550,3550,255
|
|
20240219,114500,744997980,3550,3550,3550,3550,200
|
|
20240219,114400,744287980,3560,3560,3560,3560,1
|
|
20240219,114300,744284420,3560,3560,3560,3560,0
|
|
20240219,114200,744284420,3560,3560,3560,3560,1
|
|
20240219,114100,744280860,3550,3555,3555,3550,1140
|
|
20240219,114000,740233410,3555,3550,3555,3550,300
|
|
20240219,113900,739167410,3555,3555,3555,3555,1
|
|
20240219,113800,739163855,3555,3550,3555,3550,280
|
|
20240219,113700,738169780,3555,3555,3555,3555,60
|
|
20240219,113600,737956480,3550,3550,3550,3550,501
|
|
20240219,113500,736177930,3550,3550,3550,3550,500
|
|
20240219,113400,734402930,3560,3560,3560,3560,1
|
|
20240219,113300,734399370,3550,3550,3550,3550,1
|
|
20240219,113200,734395820,3560,3560,3560,3560,2810
|
|
20240219,113100,724392220,3565,3565,3565,3565,1
|
|
20240219,113000,724388655,3565,3565,3565,3565,0
|
|
20240219,112900,724388655,3565,3555,3565,3550,201
|
|
20240219,112800,723674320,3565,3565,3565,3565,10
|
|
20240219,112700,723638670,3565,3565,3565,3565,10
|
|
20240219,112600,723603020,3565,3565,3565,3565,15
|
|
20240219,112500,723549545,3565,3565,3565,3565,1000
|
|
20240219,112400,719984545,3565,3565,3565,3565,10
|
|
20240219,112300,719948895,3565,3565,3565,3565,0
|
|
20240219,112200,719948895,3565,3565,3565,3565,0
|
|
20240219,112100,719948895,3565,3565,3565,3565,11
|
|
20240219,112000,719909680,3565,3565,3565,3565,1
|
|
20240219,111900,719906115,3570,3570,3570,3570,0
|
|
20240219,111800,719906115,3570,3570,3570,3570,10
|
|
20240219,111700,719870415,3570,3570,3570,3570,300
|
|
20240219,111600,718799415,3570,3570,3570,3570,0
|
|
20240219,111500,718799415,3570,3550,3570,3550,1739
|
|
20240219,111400,712625945,3550,3560,3560,3550,999
|
|
20240219,111300,709075495,3560,3560,3560,3560,100
|
|
20240219,111200,708719495,3560,3560,3560,3560,0
|
|
20240219,111100,708719495,3560,3560,3560,3560,268
|
|
20240219,111000,707765415,3560,3560,3560,3560,287
|
|
20240219,110900,706743695,3560,3560,3560,3550,811
|
|
20240219,110800,703861600,3555,3560,3560,3555,133
|
|
20240219,110700,703388130,3550,3550,3550,3550,0
|
|
20240219,110600,703388130,3550,3550,3550,3550,33
|
|
20240219,110500,703270980,3550,3550,3550,3550,1057
|
|
20240219,110400,699518630,3550,3550,3550,3550,181
|
|
20240219,110300,698876080,3550,3550,3550,3545,1121
|
|
20240219,110200,694902030,3550,3550,3550,3550,401
|
|
20240219,110100,693478480,3545,3545,3545,3545,100
|
|
20240219,110000,693123980,3555,3555,3555,3555,2
|
|
20240219,105900,693116870,3555,3555,3555,3555,0
|
|
20240219,105800,693116870,3555,3555,3555,3555,1
|
|
20240219,105700,693113315,3555,3545,3555,3545,300
|
|
20240219,105600,692049215,3565,3565,3565,3565,0
|
|
20240219,105500,692049215,3565,3565,3565,3565,20
|
|
20240219,105400,691977915,3550,3550,3550,3550,116
|
|
20240219,105300,691566115,3550,3565,3565,3550,18
|
|
20240219,105200,691501960,3545,3565,3565,3545,35
|
|
20240219,105100,691377620,3550,3570,3570,3550,2449
|
|
20240219,105000,682661640,3570,3560,3570,3560,1148
|
|
20240219,104900,678568185,3550,3550,3550,3550,766
|
|
20240219,104800,675848885,3550,3550,3550,3550,97
|
|
20240219,104700,675504535,3550,3555,3555,3550,278
|
|
20240219,104600,674517135,3555,3565,3565,3555,80
|
|
20240219,104500,674232435,3565,3560,3565,3560,323
|
|
20240219,104400,673082440,3565,3565,3565,3565,0
|
|
20240219,104300,673082440,3565,3565,3565,3565,0
|
|
20240219,104200,673082440,3565,3565,3565,3565,0
|
|
20240219,104100,673082440,3565,3565,3565,3565,5
|
|
20240219,104000,673064615,3565,3560,3565,3560,1000
|
|
20240219,103900,669503660,3560,3545,3560,3545,17
|
|
20240219,103800,669443380,3545,3545,3545,3545,0
|
|
20240219,103700,669443380,3545,3545,3545,3545,99
|
|
20240219,103600,669092425,3545,3555,3555,3545,243
|
|
20240219,103500,668228660,3560,3560,3560,3560,1
|
|
20240219,103400,668225100,3560,3555,3560,3540,1408
|
|
20240219,103300,663231200,3560,3555,3560,3555,1116
|
|
20240219,103200,659263495,3560,3560,3560,3560,604
|
|
20240219,103100,657113255,3560,3575,3575,3560,345
|
|
20240219,103000,655884980,3560,3565,3565,3560,889
|
|
20240219,102900,652716375,3575,3575,3575,3565,962
|
|
20240219,102800,649283545,3560,3575,3575,3560,49
|
|
20240219,102700,649108670,3575,3575,3575,3575,165
|
|
20240219,102600,648518795,3575,3555,3575,3555,206
|
|
20240219,102500,647785345,3580,3585,3585,3575,432
|
|
20240219,102400,646239735,3575,3560,3585,3550,7621
|
|
20240219,102300,619004410,3560,3555,3560,3555,643
|
|
20240219,102200,616715575,3560,3560,3560,3555,164
|
|
20240219,102100,616131795,3555,3565,3565,3555,1663
|
|
20240219,102000,610210145,3560,3540,3570,3540,5292
|
|
20240219,101900,591408395,3535,3535,3535,3535,2
|
|
20240219,101800,591401325,3540,3535,3540,3535,278
|
|
20240219,101700,590418095,3540,3540,3540,3540,200
|
|
20240219,101600,589710095,3535,3535,3535,3535,86
|
|
20240219,101500,589406085,3535,3535,3535,3535,2
|
|
20240219,101400,589399015,3535,3535,3535,3535,496
|
|
20240219,101300,587645655,3535,3535,3535,3535,760
|
|
20240219,101200,584959055,3535,3535,3535,3535,1100
|
|
20240219,101100,581070555,3540,3540,3540,3530,13
|
|
20240219,101000,581024545,3530,3535,3540,3530,1529
|
|
20240219,100900,575621955,3535,3535,3535,3535,1412
|
|
20240219,100800,570630535,3540,3540,3540,3540,287
|
|
20240219,100700,569614555,3540,3540,3540,3540,1263
|
|
20240219,100600,565143535,3540,3540,3540,3540,22
|
|
20240219,100500,565065655,3545,3545,3545,3545,1368
|
|
20240219,100400,560216095,3545,3550,3550,3545,331
|
|
20240219,100300,559041295,3550,3550,3550,3550,6
|
|
20240219,100200,559019995,3545,3550,3550,3545,74
|
|
20240219,100100,558757395,3550,3545,3550,3545,2773
|
|
20240219,100000,548924570,3540,3540,3540,3540,660
|
|
20240219,095900,546588170,3540,3540,3540,3540,200
|
|
20240219,095800,545880170,3545,3545,3545,3545,2
|
|
20240219,095700,545873080,3540,3540,3540,3540,4
|
|
20240219,095600,545858920,3535,3535,3535,3535,250
|
|
20240219,095500,544975170,3535,3540,3540,3535,548
|
|
20240219,095400,543036505,3545,3540,3545,3535,3761
|
|
20240219,095300,529738260,3545,3545,3545,3545,103
|
|
20240219,095200,529373125,3540,3545,3545,3530,3036
|
|
20240219,095100,518651305,3535,3545,3545,3535,50
|
|
20240219,095000,518474085,3535,3535,3535,3535,449
|
|
20240219,094900,516886870,3545,3545,3545,3545,0
|
|
20240219,094800,516886870,3545,3545,3545,3545,5
|
|
20240219,094700,516869145,3545,3540,3545,3530,1294
|
|
20240219,094600,512282825,3540,3540,3540,3540,616
|
|
20240219,094500,510102185,3540,3540,3540,3530,2028
|
|
20240219,094400,502930025,3540,3540,3540,3540,508
|
|
20240219,094300,501131705,3535,3545,3545,3535,509
|
|
20240219,094200,499329865,3545,3550,3550,3545,68
|
|
20240219,094100,499088755,3550,3540,3550,3540,3294
|
|
20240219,094000,487419010,3540,3540,3540,3540,336
|
|
20240219,093900,486229570,3540,3540,3540,3540,1002
|
|
20240219,093800,482682490,3540,3535,3540,3530,2219
|
|
20240219,093700,474843230,3535,3540,3540,3535,299
|
|
20240219,093600,473786185,3540,3535,3540,3535,7
|
|
20240219,093500,473761415,3540,3535,3540,3535,15
|
|
20240219,093400,473708335,3535,3535,3535,3535,26
|
|
20240219,093300,473616425,3540,3535,3540,3535,49
|
|
20240219,093200,473443100,3540,3540,3540,3535,175
|
|
20240219,093100,472824465,3540,3540,3540,3540,2
|
|
20240219,093000,472817385,3525,3530,3540,3525,844
|
|
20240219,092900,469839120,3530,3530,3530,3530,643
|
|
20240219,092800,467569330,3530,3535,3535,3530,106
|
|
20240219,092700,467194865,3535,3540,3540,3535,71
|
|
20240219,092600,466943825,3530,3535,3535,3530,655
|
|
20240219,092500,464631345,3530,3535,3545,3530,1067
|
|
20240219,092400,460851420,3535,3530,3535,3525,2528
|
|
20240219,092300,451933420,3535,3540,3540,3535,58
|
|
20240219,092200,451728185,3530,3540,3540,3530,460
|
|
20240219,092100,450099795,3530,3530,3530,3530,100
|
|
20240219,092000,449746795,3525,3520,3525,3520,1328
|
|
20240219,091900,445066100,3525,3535,3535,3525,656
|
|
20240219,091800,442753200,3535,3535,3540,3520,3297
|
|
20240219,091700,431114040,3540,3530,3540,3530,466
|
|
20240219,091600,429467405,3530,3520,3540,3520,2827
|
|
20240219,091500,419490640,3520,3530,3530,3520,965
|
|
20240219,091400,416089330,3530,3545,3545,3525,3722
|
|
20240219,091300,402959835,3545,3540,3545,3535,755
|
|
20240219,091200,400289220,3545,3545,3545,3535,2883
|
|
20240219,091100,390069815,3545,3525,3545,3520,4518
|
|
20240219,091000,374108135,3525,3530,3530,3525,298
|
|
20240219,090900,373056920,3525,3530,3545,3520,4546
|
|
20240219,090800,356999075,3540,3540,3540,3540,0
|
|
20240219,090700,356999075,3540,3525,3545,3520,4972
|
|
20240219,090600,339467460,3525,3530,3535,3520,940
|
|
20240219,090500,336150915,3530,3530,3535,3520,1337
|
|
20240219,090400,331442105,3535,3535,3590,3520,6250
|
|
20240219,090300,309260955,3515,3525,3535,3510,20439
|
|
20240219,090200,237385545,3525,3525,3550,3525,4774
|
|
20240219,090100,220455895,3520,3505,3550,3505,17217
|
|
20240219,090000,159889815,3510,3595,3595,3510,43243
|